VanEck Indonesia Index ETF (IDX) Exchange: NYSE ARCA

Data as of May 20, 2022

$21.83 ($-0.27) -1.22%

VanEck Indonesia Index ETF - Daily Information
Click for more stock information on VanEck Indonesia Index ETF.
Daily Information Data
Date May 20, 2022
Open $21.94
Previous Close $21.83
High $22.00
Low $21.75
Adjusted Open $21.94
Previous Adjusted Close $21.83
Adjusted High $22.00
Adjusted Low $21.75

About VanEck Indonesia Index ETF (IDX)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Indonesia Index includes securities of Indonesian companies. A company is generally considered to be an Indonesian company if it is incorporated in Indonesia or is incorporated outside of Indonesia but has at least 50% of its revenues/related assets in Indonesia. Such companies may include small- and medium-capitalization companies. As of December 31, 2019, the Indonesia Index included 41 securities of companies with a market capitalization range of between approximately $655.8 million and $59.4 billion and a weighted average market capitalization of $17.3 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Indonesia Index by investing in a portfolio of securities that generally replicates the Indonesia Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Indonesia Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Indonesia Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Indonesia Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the financials sector, and each of the basic materials, consumer discretionary and consumer staples sectors represented a significant portion of the Fund.

Historical Stock Data for VanEck Indonesia Index ETF (IDX)

Date Open High Low Close Adj.Close Volume
2022-05-06 $21.94 $22.00 $21.75 $21.83 $21.83 510,397
2022-05-05 $22.18 $22.27 $21.97 $22.10 $22.10 221,245
2022-05-04 $22.20 $22.38 $22.00 $22.38 $22.38 47,167
2022-05-03 $22.16 $22.16 $22.00 $22.11 $22.11 239,255
2022-05-02 $22.00 $22.09 $21.86 $22.05 $22.05 180,236
2022-04-29 $22.19 $22.28 $22.04 $22.11 $22.11 129,051
2022-04-28 $22.11 $22.28 $22.04 $22.20 $22.20 170,282
2022-04-27 $21.87 $21.95 $21.75 $21.87 $21.87 81,987
2022-04-26 $21.88 $21.99 $21.74 $21.81 $21.81 81,056
2022-04-25 $21.76 $21.84 $21.69 $21.77 $21.77 167,018
2022-04-22 $21.82 $21.91 $21.64 $21.64 $21.64 46,389
2022-04-21 $22.16 $22.18 $21.96 $22.00 $22.00 73,108
2022-04-20 $22.00 $22.03 $21.87 $21.98 $21.98 94,096
2022-04-19 $21.74 $21.74 $21.59 $21.63 $21.63 50,000
2022-04-18 $21.73 $21.85 $21.70 $21.74 $21.74 136,631
2022-04-14 $21.65 $21.65 $21.46 $21.51 $21.51 171,207
2022-04-13 $21.70 $21.84 $21.66 $21.83 $21.83 46,309
2022-04-12 $21.73 $21.73 $21.50 $21.50 $21.50 310,962
2022-04-11 $21.52 $21.54 $21.40 $21.45 $21.45 256,619
2022-04-08 $21.92 $21.92 $21.71 $21.76 $21.76 44,760
2022-04-07 $21.44 $21.58 $21.42 $21.53 $21.53 83,632
2022-04-06 $21.52 $21.52 $21.36 $21.41 $21.41 57,362
2022-04-05 $21.69 $21.71 $21.52 $21.56 $21.56 48,446
2022-04-04 $21.45 $21.71 $21.40 $21.62 $21.62 414,945
2022-04-01 $21.22 $21.25 $21.16 $21.25 $21.25 37,451
2022-03-31 $21.21 $21.26 $21.13 $21.18 $21.18 43,693
2022-03-30 $21.27 $21.39 $21.27 $21.31 $21.31 68,802
2022-03-29 $21.30 $21.30 $21.21 $21.28 $21.28 32,347
2022-03-28 $21.23 $21.28 $21.14 $21.28 $21.28 34,943
2022-03-25 $21.17 $21.17 $21.00 $21.15 $21.15 23,875
2022-03-24 $21.30 $21.30 $21.18 $21.20 $21.20 124,268
2022-03-23 $21.02 $21.02 $20.87 $20.94 $20.94 122,960
2022-03-22 $21.15 $21.15 $21.05 $21.10 $21.10 78,164
2022-03-21 $21.00 $21.00 $20.80 $20.95 $20.95 40,458
2022-03-18 $20.81 $20.89 $20.70 $20.85 $20.85 67,382
2022-03-17 $20.82 $20.95 $20.72 $20.90 $20.90 128,629
2022-03-16 $21.00 $21.30 $20.95 $21.30 $21.30 43,086
2022-03-15 $20.77 $20.77 $20.55 $20.74 $20.74 42,976
2022-03-14 $20.73 $20.90 $20.66 $20.78 $20.78 137,836
2022-03-11 $20.79 $20.83 $20.58 $20.63 $20.63 40,582
2022-03-10 $20.69 $20.73 $20.63 $20.66 $20.66 156,509
2022-03-09 $20.78 $21.01 $20.78 $20.93 $20.93 366,651
2022-03-08 $20.49 $20.61 $20.37 $20.43 $20.43 53,099
2022-03-07 $20.51 $20.64 $20.35 $20.36 $20.36 141,086
2022-03-04 $20.61 $20.64 $20.47 $20.61 $20.61 49,182
2022-03-03 $20.44 $20.50 $20.38 $20.38 $20.38 21,046
2022-03-02 $20.46 $20.55 $20.33 $20.46 $20.46 162,000
2022-03-01 $20.43 $20.70 $20.42 $20.59 $20.59 158,308
2022-02-28 $20.46 $20.63 $20.36 $20.58 $20.58 88,697
2022-02-25 $20.55 $20.64 $20.41 $20.64 $20.64 91,972
2022-02-24 $20.11 $20.32 $19.91 $20.29 $20.29 128,965
2022-02-23 $20.51 $20.55 $20.39 $20.39 $20.39 51,450
2022-02-22 $20.43 $20.45 $20.30 $20.38 $20.38 66,621
2022-02-18 $20.39 $20.46 $20.25 $20.29 $20.29 53,541
2022-02-17 $20.23 $20.31 $20.15 $20.21 $20.21 47,599
2022-02-16 $20.50 $20.55 $20.37 $20.49 $20.49 92,289
2022-02-15 $20.45 $20.51 $20.35 $20.48 $20.48 64,942
2022-02-14 $19.95 $20.05 $19.87 $20.03 $20.03 75,250
2022-02-11 $20.27 $20.31 $20.00 $20.00 $20.00 119,936
2022-02-10 $19.98 $20.38 $19.98 $20.20 $20.20 23,359
2022-02-09 $20.32 $20.38 $20.26 $20.32 $20.32 105,594
2022-02-08 $20.15 $20.29 $20.15 $20.22 $20.22 53,786
2022-02-07 $20.01 $20.19 $20.00 $20.15 $20.15 79,679
2022-02-04 $19.77 $19.91 $19.77 $19.89 $19.89 18,193
2022-02-03 $19.77 $19.85 $19.71 $19.85 $19.85 19,337
2022-02-02 $19.96 $19.98 $19.87 $19.90 $19.90 42,341
2022-02-01 $19.93 $19.94 $19.73 $19.87 $19.87 33,409
2022-01-31 $19.70 $19.88 $19.70 $19.86 $19.86 48,917
2022-01-28 $19.64 $19.72 $19.52 $19.72 $19.72 79,549
2022-01-27 $19.85 $19.89 $19.27 $19.59 $19.59 106,909
2022-01-26 $19.91 $19.94 $19.46 $19.49 $19.49 116,035
2022-01-25 $19.62 $19.74 $19.50 $19.66 $19.66 256,932
2022-01-24 $19.80 $20.21 $19.64 $19.97 $19.97 195,348
2022-01-21 $20.31 $20.38 $20.14 $20.20 $20.20 234,895
2022-01-20 $20.07 $20.31 $20.06 $20.13 $20.13 962,984
2022-01-19 $20.12 $20.12 $19.93 $19.95 $19.95 21,784
2022-01-18 $20.15 $20.22 $19.89 $19.90 $19.90 80,986
2022-01-14 $20.26 $20.41 $20.25 $20.37 $20.37 33,569
2022-01-13 $20.35 $20.41 $20.25 $20.25 $20.25 66,137
2022-01-12 $20.27 $20.35 $20.26 $20.31 $20.31 33,027
2022-01-11 $20.05 $20.30 $20.04 $20.29 $20.29 55,550
2022-01-10 $20.31 $20.31 $20.17 $20.31 $20.31 33,802
2022-01-07 $20.25 $20.36 $20.25 $20.36 $20.36 33,844
2022-01-06 $20.09 $20.18 $20.02 $20.18 $20.18 120,426
2022-01-05 $20.12 $20.12 $19.90 $19.90 $19.90 106,179
2022-01-04 $20.23 $20.27 $20.16 $20.20 $20.20 141,128
2022-01-03 $20.07 $20.20 $20.04 $20.20 $20.20 46,349
2021-12-31 $19.95 $20.03 $19.85 $19.85 $19.85 25,555
2021-12-30 $20.05 $20.05 $19.88 $19.98 $19.98 101,471
2021-12-29 $20.07 $20.10 $19.99 $20.10 $20.10 8,529
2021-12-28 $20.12 $20.12 $19.98 $20.03 $20.03 24,247
2021-12-27 $20.01 $20.16 $19.95 $19.98 $19.98 30,354
2021-12-23 $20.07 $20.12 $19.93 $19.98 $19.98 65,220
2021-12-22 $19.90 $20.00 $19.78 $19.95 $19.95 28,847
2021-12-21 $20.03 $20.03 $19.75 $19.88 $19.88 47,618
2021-12-20 $19.70 $19.78 $19.48 $19.63 $19.63 106,013
2021-12-17 $20.00 $20.07 $19.94 $19.97 $19.75 33,718
2021-12-16 $20.21 $20.21 $20.01 $20.11 $19.89 75,688
2021-12-15 $20.28 $20.28 $20.03 $20.15 $19.93 25,908
2021-12-14 $20.22 $20.22 $20.04 $20.08 $19.86 75,166
2021-12-13 $20.31 $20.32 $20.09 $20.13 $19.91 25,033
2021-12-10 $20.30 $20.33 $20.22 $20.33 $20.11 57,948
2021-12-09 $20.10 $20.26 $20.02 $20.25 $20.03 43,768
2021-12-08 $20.15 $20.29 $20.12 $20.28 $20.06 42,251
2021-12-07 $20.24 $20.30 $20.21 $20.29 $20.07 35,693
2021-12-06 $19.85 $20.00 $19.81 $19.95 $19.73 26,946
2021-12-03 $19.84 $19.84 $19.64 $19.79 $19.58 182,869
2021-12-02 $19.97 $20.09 $19.93 $20.01 $19.79 85,788
2021-12-01 $19.86 $19.96 $19.72 $19.73 $19.52 120,515
2021-11-30 $19.95 $19.95 $19.72 $19.92 $19.70 47,572
2021-11-29 $19.94 $20.02 $19.84 $20.00 $19.78 86,140
2021-11-26 $19.76 $19.76 $19.45 $19.62 $19.41 38,910
2021-11-24 $20.22 $20.26 $20.18 $20.25 $20.03 9,049
2021-11-23 $20.34 $20.35 $20.22 $20.27 $20.05 36,613
2021-11-22 $20.45 $20.45 $20.31 $20.36 $20.14 45,753
2021-11-19 $20.34 $20.40 $20.24 $20.29 $20.07 66,768
2021-11-18 $20.16 $20.16 $20.01 $20.15 $19.93 86,452
2021-11-17 $20.37 $20.38 $20.24 $20.27 $20.05 17,568
2021-11-16 $20.29 $20.36 $20.22 $20.27 $20.05 13,755
2021-11-15 $20.38 $20.38 $20.16 $20.22 $20.00 176,586
2021-11-12 $20.40 $20.45 $20.38 $20.39 $20.17 22,868
2021-11-11 $20.49 $20.49 $20.38 $20.39 $20.17 98,236
2021-11-10 $20.39 $20.45 $20.20 $20.30 $20.08 196,429
2021-11-09 $20.35 $20.48 $20.20 $20.26 $20.04 193,480
2021-11-08 $20.36 $20.39 $20.26 $20.35 $20.13 56,625
2021-11-05 $20.29 $20.29 $20.15 $20.20 $19.98 68,355
2021-11-04 $20.26 $20.26 $20.05 $20.12 $19.90 104,907
2021-11-03 $20.14 $20.26 $20.01 $20.17 $19.95 102,817
2021-11-02 $20.25 $20.36 $20.02 $20.09 $19.87 254,433
2021-11-01 $20.28 $20.45 $20.27 $20.30 $20.08 225,243
2021-10-29 $20.54 $20.55 $20.43 $20.54 $20.32 55,747
2021-10-28 $20.49 $20.51 $20.31 $20.45 $20.23 409,942
2021-10-27 $20.60 $20.78 $20.25 $20.53 $20.31 130,861
2021-10-26 $20.70 $20.85 $20.70 $20.77 $20.55 12,617
2021-10-25 $20.67 $20.86 $20.62 $20.69 $20.47 49,805
2021-10-22 $20.73 $20.89 $20.66 $20.71 $20.49 9,283
2021-10-21 $20.80 $20.89 $20.76 $20.84 $20.61 60,605
2021-10-20 $21.04 $21.04 $20.91 $20.99 $20.76 9,408
2021-10-19 $20.91 $21.05 $20.90 $21.00 $20.77 14,380
2021-10-18 $20.85 $20.96 $20.85 $20.92 $20.69 11,017
2021-10-15 $20.80 $21.03 $20.80 $20.94 $20.71 21,995
2021-10-14 $20.63 $20.87 $20.57 $20.84 $20.61 20,929
2021-10-13 $20.47 $20.62 $20.17 $20.44 $20.22 20,910
2021-10-12 $20.44 $20.44 $20.10 $20.13 $19.91 59,593
2021-10-11 $20.50 $20.67 $19.99 $20.02 $19.80 24,625
2021-10-08 $20.12 $20.12 $19.99 $20.12 $19.90 6,937
2021-10-07 $19.86 $19.94 $19.75 $19.83 $19.62 12,826
2021-10-06 $19.50 $19.85 $19.50 $19.85 $19.63 23,008
2021-10-05 $19.38 $19.42 $19.15 $19.32 $19.11 16,283
2021-10-04 $19.22 $19.29 $19.15 $19.21 $19.00 17,313
2021-10-01 $18.82 $18.99 $18.46 $18.90 $18.70 11,542
2021-09-30 $18.75 $18.96 $18.70 $18.91 $18.71 13,086
2021-09-29 $18.47 $18.69 $18.41 $18.47 $18.27 5,611
2021-09-28 $18.34 $18.45 $18.22 $18.30 $18.10 15,755
2021-09-27 $18.50 $18.52 $18.42 $18.47 $18.27 9,496
2021-09-24 $18.59 $18.63 $18.45 $18.47 $18.27 23,797
2021-09-23 $18.69 $18.69 $18.56 $18.59 $18.39 21,992
2021-09-22 $18.53 $18.75 $18.53 $18.62 $18.42 49,895
2021-09-21 $18.42 $18.42 $18.24 $18.39 $18.19 4,413
2021-09-20 $18.31 $18.44 $18.26 $18.39 $18.19 8,828
2021-09-17 $18.64 $18.67 $18.64 $18.67 $18.47 1,066
2021-09-16 $18.73 $18.87 $18.73 $18.84 $18.63 1,334
2021-09-15 $18.92 $18.95 $18.90 $18.94 $18.73 5,997
2021-09-14 $18.93 $19.00 $18.93 $18.99 $18.79 5,474
2021-09-13 $18.83 $18.88 $18.60 $18.85 $18.65 5,100
2021-09-10 $18.97 $18.97 $18.89 $18.90 $18.70 8,183
2021-09-09 $18.68 $18.86 $18.68 $18.84 $18.63 1,085
2021-09-08 $18.69 $18.70 $18.52 $18.54 $18.34 4,014
2021-09-07 $18.92 $18.96 $18.85 $18.89 $18.69 3,839
2021-09-03 $18.74 $18.94 $18.74 $18.89 $18.69 3,018
2021-09-02 $18.51 $18.66 $18.51 $18.57 $18.37 19,261
2021-09-01 $18.53 $18.69 $18.53 $18.67 $18.47 15,719
2021-08-31 $18.50 $18.62 $18.50 $18.58 $18.38 13,983
2021-08-30 $18.33 $18.54 $18.33 $18.46 $18.26 9,140
2021-08-27 $18.07 $18.24 $18.00 $18.15 $17.95 15,301
2021-08-26 $18.19 $18.19 $17.91 $17.94 $17.75 3,973
2021-08-25 $18.33 $18.33 $18.20 $18.24 $18.04 1,666
2021-08-24 $18.32 $18.32 $18.20 $18.23 $18.03 11,346
2021-08-23 $18.32 $18.36 $18.26 $18.36 $18.17 3,341
2021-08-20 $18.02 $18.20 $18.02 $18.20 $18.00 14,035
2021-08-19 $18.04 $18.04 $17.90 $17.95 $17.76 12,022
2021-08-18 $18.40 $18.40 $18.26 $18.26 $18.06 9,062
2021-08-17 $18.13 $18.14 $18.05 $18.14 $17.94 4,165
2021-08-16 $18.26 $18.26 $18.04 $18.15 $17.95 5,071
2021-08-13 $18.23 $18.31 $18.22 $18.31 $18.11 9,614
2021-08-12 $18.04 $18.15 $18.04 $18.13 $17.93 22,833
2021-08-11 $17.86 $17.90 $17.86 $17.86 $17.67 4,365
2021-08-10 $17.84 $17.84 $17.70 $17.78 $17.59 4,355
2021-08-09 $18.10 $18.10 $17.78 $17.80 $17.61 4,595
2021-08-06 $18.36 $18.36 $18.10 $18.10 $17.91 43,542
2021-08-05 $18.34 $18.36 $18.28 $18.34 $18.14 3,805
2021-08-04 $18.30 $18.30 $18.13 $18.18 $17.98 3,730
2021-08-03 $18.09 $18.30 $18.07 $18.30 $18.10 4,780
2021-08-02 $18.29 $18.29 $17.93 $18.03 $17.83 6,893
2021-07-30 $17.78 $17.90 $17.78 $17.90 $17.71 1,380
2021-07-29 $17.98 $18.02 $17.94 $17.95 $17.75 3,887
2021-07-28 $17.73 $17.89 $17.72 $17.85 $17.66 3,028
2021-07-27 $17.80 $17.97 $17.60 $17.86 $17.67 1,700
2021-07-26 $17.89 $18.05 $17.89 $18.05 $17.85 20,453
2021-07-23 $17.83 $17.91 $17.83 $17.91 $17.72 4,873
2021-07-22 $18.08 $18.32 $17.86 $18.18 $17.98 6,640
2021-07-21 $17.74 $17.98 $17.74 $17.98 $17.78 13,699
2021-07-20 $17.64 $17.74 $17.63 $17.73 $17.54 9,146
2021-07-19 $17.84 $17.84 $17.65 $17.73 $17.54 12,883
2021-07-16 $17.97 $18.04 $17.90 $17.97 $17.78 10,026
2021-07-15 $17.80 $17.90 $17.78 $17.83 $17.64 8,455
2021-07-14 $17.92 $17.92 $17.61 $17.76 $17.57 4,377
2021-07-13 $17.90 $17.92 $17.75 $17.76 $17.57 12,024
2021-07-12 $18.05 $18.05 $18.00 $18.01 $17.82 2,848
2021-07-09 $17.98 $18.04 $17.98 $18.04 $17.84 2,311
2021-07-08 $17.84 $17.85 $17.77 $17.84 $17.65 6,328
2021-07-07 $18.03 $18.03 $18.00 $18.00 $17.80 608
2021-07-06 $18.32 $18.32 $17.99 $18.08 $17.88 42,136
2021-07-02 $18.27 $18.36 $18.23 $18.33 $18.13 4,427
2021-07-01 $18.12 $18.12 $17.95 $18.02 $17.82 3,486
2021-06-30 $18.12 $18.13 $18.00 $18.05 $17.85 26,236
2021-06-29 $17.92 $17.98 $17.88 $17.98 $17.79 9,202
2021-06-28 $18.14 $18.14 $17.96 $17.99 $17.80 7,499
2021-06-25 $18.46 $18.46 $18.21 $18.37 $18.17 7,549
2021-06-24 $18.27 $18.32 $18.26 $18.32 $18.12 1,193
2021-06-23 $18.33 $18.49 $18.33 $18.36 $18.16 12,476
2021-06-22 $18.46 $18.55 $18.25 $18.55 $18.35 5,428
2021-06-21 $18.27 $18.37 $18.27 $18.37 $18.17 4,691
2021-06-18 $18.52 $18.52 $18.19 $18.20 $18.00 12,034
2021-06-17 $18.87 $18.87 $18.69 $18.75 $18.55 10,208
2021-06-16 $19.15 $19.15 $18.70 $18.77 $18.57 14,832
2021-06-15 $19.08 $19.10 $19.08 $19.10 $18.89 1,187
2021-06-14 $19.31 $19.44 $19.19 $19.19 $18.98 9,082
2021-06-11 $19.65 $19.65 $19.39 $19.50 $19.29 2,143
2021-06-10 $19.40 $19.46 $19.34 $19.45 $19.23 3,949
2021-06-09 $19.31 $19.31 $19.26 $19.27 $19.06 8,451
2021-06-08 $19.25 $19.25 $19.08 $19.13 $18.92 7,265
2021-06-07 $19.58 $19.66 $19.30 $19.43 $19.22 5,673
2021-06-04 $19.54 $19.59 $19.40 $19.55 $19.34 20,468
2021-06-03 $19.48 $19.55 $19.48 $19.55 $19.34 52,479
2021-06-02 $19.22 $19.45 $19.22 $19.42 $19.21 22,526
2021-06-01 $18.88 $19.18 $18.88 $19.06 $18.85 14,072
2021-05-28 $18.52 $18.59 $18.52 $18.58 $18.38 3,945
2021-05-27 $18.56 $18.57 $18.46 $18.46 $18.26 11,912
2021-05-26 $18.39 $18.50 $18.39 $18.49 $18.29 2,543
2021-05-25 $18.37 $18.40 $18.37 $18.37 $18.17 2,134
2021-05-24 $18.18 $18.23 $18.18 $18.19 $17.99 2,821
2021-05-21 $18.39 $18.39 $18.19 $18.19 $17.99 3,828
2021-05-20 $18.44 $18.51 $18.44 $18.49 $18.29 3,134
2021-05-19 $18.20 $18.36 $18.20 $18.24 $18.04 7,524
2021-05-18 $18.69 $18.70 $18.65 $18.65 $18.45 8,006
2021-05-17 $18.72 $18.72 $18.50 $18.66 $18.46 11,646
2021-05-14 $18.97 $19.20 $18.97 $19.19 $18.98 4,629
2021-05-13 $18.75 $18.91 $18.75 $18.91 $18.71 11,051
2021-05-12 $19.09 $19.09 $18.71 $18.80 $18.60 3,157
2021-05-11 $19.32 $19.32 $19.17 $19.28 $19.07 5,094
2021-05-10 $19.64 $19.64 $19.30 $19.36 $19.15 3,264
2021-05-07 $19.43 $19.58 $19.43 $19.55 $19.33 3,135
2021-05-06 $19.40 $19.43 $19.40 $19.43 $19.22 361
2021-05-05 $19.07 $19.21 $19.07 $19.19 $18.98 3,300
2021-05-04 $19.00 $19.00 $18.88 $18.93 $18.73 4,373
2021-05-03 $18.97 $19.08 $18.96 $18.96 $18.75 5,176
2021-04-30 $19.28 $19.30 $19.09 $19.09 $18.88 27,820
2021-04-29 $19.29 $19.29 $19.13 $19.28 $19.07 15,773
2021-04-28 $19.13 $19.13 $18.96 $19.08 $18.88 4,619
2021-04-27 $19.00 $19.00 $18.90 $18.90 $18.70 19,027
2021-04-26 $19.27 $19.27 $19.01 $19.04 $18.83 8,438
2021-04-23 $19.12 $19.17 $19.12 $19.17 $18.96 1,266
2021-04-22 $19.03 $19.03 $18.79 $18.88 $18.68 12,812
2021-04-21 $18.82 $19.09 $18.82 $19.05 $18.84 4,008
2021-04-20 $19.07 $19.11 $19.00 $19.00 $18.79 2,683
2021-04-19 $19.28 $19.40 $19.18 $19.24 $19.03 8,760
2021-04-16 $19.18 $19.39 $19.18 $19.38 $19.17 5,120
2021-04-15 $19.20 $19.20 $19.11 $19.20 $18.99 2,881
2021-04-14 $19.12 $19.12 $19.05 $19.07 $18.86 3,232
2021-04-13 $18.62 $18.77 $18.62 $18.70 $18.50 2,043
2021-04-12 $18.76 $18.76 $18.60 $18.68 $18.48 10,638
2021-04-09 $19.14 $19.19 $19.13 $19.19 $18.98 1,890
2021-04-08 $19.24 $19.36 $19.24 $19.27 $19.06 3,934
2021-04-07 $19.17 $19.17 $19.06 $19.09 $18.88 6,554
2021-04-06 $19.24 $19.30 $19.22 $19.30 $19.09 3,123
2021-04-05 $19.33 $19.34 $19.09 $19.09 $18.88 8,337
2021-04-01 $19.36 $19.47 $19.27 $19.27 $19.06 1,481
2021-03-31 $19.13 $19.16 $18.98 $19.16 $18.96 10,205
2021-03-30 $19.40 $19.40 $19.20 $19.36 $19.15 4,471
2021-03-29 $20.06 $20.17 $19.83 $19.86 $19.65 3,486
2021-03-26 $19.81 $20.17 $19.81 $20.17 $19.95 2,912
2021-03-25 $19.58 $19.62 $19.52 $19.60 $19.38 1,995
2021-03-24 $19.75 $19.75 $19.54 $19.55 $19.34 18,156
2021-03-23 $20.00 $20.00 $19.75 $19.79 $19.57 8,911
2021-03-22 $20.24 $20.28 $20.20 $20.25 $20.03 2,547
2021-03-19 $20.26 $20.49 $20.26 $20.47 $20.25 29,415
2021-03-18 $20.16 $20.26 $20.05 $20.06 $19.84 4,147
2021-03-17 $19.92 $20.25 $19.86 $20.18 $19.96 5,311
2021-03-16 $20.20 $20.20 $20.05 $20.11 $19.89 2,650
2021-03-15 $20.37 $20.37 $20.06 $20.17 $19.95 4,885
2021-03-12 $20.11 $20.27 $19.79 $20.22 $20.00 13,600
2021-03-11 $20.22 $20.38 $20.18 $20.29 $20.07 6,942
2021-03-10 $20.07 $20.07 $19.76 $20.01 $19.80 7,288
2021-03-09 $19.76 $20.06 $19.53 $19.95 $19.74 5,926
2021-03-08 $19.95 $20.12 $19.75 $19.84 $19.63 14,569
2021-03-05 $20.09 $20.09 $19.75 $19.97 $19.75 8,077
2021-03-04 $20.31 $20.40 $19.93 $19.98 $19.76 4,485
2021-03-03 $20.53 $20.90 $20.39 $20.39 $20.17 27,038
2021-03-02 $20.58 $20.61 $20.47 $20.54 $20.32 4,855
2021-03-01 $20.30 $20.75 $20.30 $20.68 $20.46 4,016
2021-02-26 $19.89 $20.16 $19.79 $19.98 $19.76 15,103
2021-02-25 $20.66 $20.66 $19.93 $20.01 $19.79 64,053
2021-02-24 $20.53 $20.71 $20.49 $20.71 $20.49 6,305
2021-02-23 $20.61 $20.85 $20.44 $20.75 $20.53 18,629
2021-02-22 $20.56 $20.67 $20.49 $20.49 $20.27 5,356
2021-02-19 $20.68 $20.78 $20.65 $20.71 $20.49 6,307
2021-02-18 $20.55 $20.60 $20.40 $20.60 $20.38 12,304
2021-02-17 $20.73 $20.80 $20.39 $20.77 $20.54 15,331
2021-02-16 $21.01 $21.05 $20.90 $20.95 $20.72 4,248
2021-02-12 $20.85 $21.09 $20.85 $21.01 $20.78 6,456
2021-02-11 $21.06 $21.12 $20.97 $21.00 $20.77 5,758
2021-02-10 $20.98 $21.04 $20.93 $20.94 $20.71 12,928
2021-02-09 $20.93 $20.97 $20.67 $20.92 $20.69 9,118
2021-02-08 $20.98 $21.17 $20.95 $21.17 $20.94 8,401
2021-02-05 $20.97 $21.07 $20.90 $21.00 $20.77 6,023
2021-02-04 $20.83 $20.91 $20.62 $20.91 $20.68 9,152
2021-02-03 $20.73 $20.89 $20.73 $20.87 $20.65 2,701
2021-02-02 $20.82 $20.82 $20.67 $20.73 $20.51 11,991
2021-02-01 $20.46 $20.81 $20.42 $20.79 $20.56 21,524
2021-01-29 $20.19 $20.19 $19.84 $19.90 $19.68 48,702
2021-01-28 $20.32 $20.58 $20.30 $20.53 $20.31 7,468
2021-01-27 $20.73 $20.73 $20.32 $20.36 $20.14 13,748
2021-01-26 $21.16 $21.49 $20.80 $20.99 $20.76 8,395
2021-01-25 $21.40 $21.44 $20.89 $21.12 $20.89 23,806
2021-01-22 $21.53 $21.55 $21.28 $21.40 $21.17 8,476
2021-01-21 $22.08 $22.08 $21.77 $21.85 $21.61 15,555
2021-01-20 $21.59 $21.83 $21.59 $21.83 $21.59 5,973
2021-01-19 $21.42 $21.42 $21.08 $21.13 $20.90 15,253
2021-01-15 $21.35 $21.35 $21.24 $21.24 $21.01 14,382
2021-01-14 $21.73 $21.89 $21.62 $21.67 $21.44 8,331
2021-01-13 $21.63 $21.65 $21.39 $21.48 $21.25 6,057
2021-01-12 $21.40 $21.54 $21.36 $21.46 $21.23 40,965
2021-01-11 $21.27 $21.39 $21.20 $21.23 $21.00 12,788
2021-01-08 $21.24 $21.32 $21.11 $21.32 $21.09 18,493
2021-01-07 $20.88 $20.88 $20.72 $20.83 $20.60 19,618
2021-01-06 $20.87 $21.11 $20.87 $20.98 $20.75 81,127
2021-01-05 $21.19 $21.34 $21.15 $21.34 $21.11 8,663
2021-01-04 $21.18 $21.22 $20.92 $20.96 $20.73 13,292
2020-12-31 $20.63 $20.63 $20.45 $20.60 $20.38 11,699
2020-12-30 $20.73 $20.78 $20.56 $20.56 $20.34 22,787
2020-12-29 $20.90 $20.90 $20.68 $20.84 $20.61 8,453
2020-12-28 $20.89 $21.00 $20.77 $20.97 $20.74 13,022
2020-12-24 $20.52 $20.52 $20.45 $20.51 $20.29 7,847
2020-12-23 $20.58 $20.58 $20.29 $20.44 $20.22 15,567
2020-12-22 $20.52 $20.58 $20.09 $20.30 $20.08 52,400
2020-12-21 $20.80 $21.17 $20.80 $21.17 $20.94 19,234
2020-12-18 $21.60 $21.60 $21.26 $21.45 $20.88 4,013
2020-12-17 $21.68 $21.68 $21.47 $21.56 $20.99 11,352
2020-12-16 $21.25 $21.62 $21.25 $21.52 $20.94 8,344
2020-12-15 $21.05 $21.17 $21.04 $21.17 $20.61 4,901
2020-12-14 $21.11 $21.21 $20.84 $20.85 $20.29 15,643
2020-12-11 $20.84 $20.84 $20.60 $20.69 $20.14 21,922
2020-12-10 $20.98 $21.07 $20.89 $21.03 $20.47 5,816
2020-12-09 $21.00 $21.14 $20.76 $20.83 $20.27 8,923
2020-12-08 $20.80 $20.91 $20.74 $20.84 $20.29 56,269
2020-12-07 $20.69 $20.94 $20.69 $20.88 $20.33 12,231
2020-12-04 $20.53 $20.64 $20.31 $20.43 $19.89 19,884
2020-12-03 $20.50 $20.63 $20.44 $20.47 $19.93 17,574
2020-12-02 $20.26 $20.53 $20.26 $20.43 $19.89 172,289
2020-12-01 $20.10 $20.45 $19.99 $20.10 $19.57 37,146
2020-11-30 $19.99 $19.99 $19.59 $19.61 $19.09 13,358
2020-11-27 $20.34 $20.54 $20.34 $20.44 $19.90 14,411
2020-11-25 $19.96 $20.09 $19.87 $20.06 $19.52 9,597
2020-11-24 $19.82 $20.17 $19.82 $20.11 $19.57 13,005
2020-11-23 $19.89 $19.93 $19.69 $19.74 $19.21 65,547
2020-11-20 $19.41 $19.45 $19.40 $19.40 $18.88 4,277
2020-11-19 $19.39 $19.39 $19.31 $19.31 $18.80 5,399
2020-11-18 $19.50 $19.52 $19.39 $19.39 $18.87 7,553
2020-11-17 $19.35 $19.58 $19.35 $19.44 $18.92 9,249
2020-11-16 $19.20 $19.52 $19.15 $19.39 $18.87 67,843
2020-11-13 $18.95 $19.09 $18.95 $19.09 $18.58 7,902
2020-11-12 $19.04 $19.16 $18.81 $18.85 $18.35 10,653
2020-11-11 $19.20 $19.30 $19.19 $19.24 $18.73 12,938
2020-11-10 $19.09 $19.40 $19.01 $19.38 $18.86 15,971
2020-11-09 $18.95 $19.25 $18.92 $18.95 $18.45 72,106
2020-11-06 $18.26 $18.46 $18.26 $18.44 $17.94 13,677
2020-11-05 $17.82 $18.28 $17.80 $18.25 $17.76 49,075
2020-11-04 $17.33 $17.63 $17.33 $17.59 $17.12 10,538
2020-11-03 $17.25 $17.40 $17.25 $17.32 $16.86 5,401
2020-11-02 $16.75 $16.99 $16.75 $16.99 $16.54 9,787
2020-10-30 $16.57 $16.57 $16.49 $16.56 $16.12 14,280
2020-10-29 $16.43 $16.72 $16.43 $16.72 $16.28 5,239
2020-10-28 $16.80 $16.80 $16.63 $16.63 $16.19 12,113
2020-10-27 $17.13 $17.13 $17.03 $17.05 $16.60 34,196
2020-10-26 $17.16 $17.21 $17.04 $17.11 $16.65 12,006
2020-10-23 $17.10 $17.24 $17.09 $17.22 $16.76 3,868
2020-10-22 $17.19 $17.19 $17.02 $17.07 $16.62 48,253
2020-10-21 $16.93 $17.19 $16.93 $17.17 $16.71 68,163
2020-10-20 $16.96 $16.96 $16.87 $16.91 $16.46 4,060
2020-10-19 $16.93 $16.93 $16.75 $16.81 $16.36 31,595
2020-10-16 $16.74 $16.81 $16.74 $16.75 $16.30 5,071
2020-10-15 $16.72 $16.72 $16.65 $16.67 $16.23 2,355
2020-10-14 $16.85 $17.03 $16.85 $16.86 $16.41 96,513
2020-10-13 $16.75 $16.75 $16.72 $16.72 $16.28 2,853
2020-10-12 $16.69 $16.83 $16.20 $16.78 $16.33 61,456
2020-10-09 $16.67 $16.83 $16.67 $16.80 $16.35 51,690
2020-10-08 $16.56 $16.72 $16.55 $16.67 $16.23 17,654
2020-10-07 $16.50 $16.59 $16.50 $16.58 $16.14 8,191
2020-10-06 $16.52 $16.65 $16.44 $16.52 $16.08 28,908
2020-10-05 $16.29 $16.53 $16.29 $16.52 $16.08 19,607
2020-10-02 $16.19 $16.19 $16.08 $16.11 $15.68 5,643
2020-10-01 $16.13 $16.30 $16.13 $16.30 $15.87 17,816
2020-09-30 $15.78 $15.97 $15.78 $15.93 $15.51 2,600
2020-09-29 $15.78 $15.94 $15.78 $15.83 $15.41 41,344
2020-09-28 $15.98 $16.02 $15.98 $16.02 $15.59 11,738
2020-09-25 $15.84 $15.98 $15.84 $15.97 $15.55 5,629
2020-09-24 $15.68 $15.72 $15.53 $15.64 $15.22 14,959
2020-09-23 $16.10 $16.10 $15.76 $15.76 $15.34 3,610
2020-09-22 $16.11 $16.11 $16.00 $16.09 $15.66 11,572
2020-09-21 $16.25 $16.28 $15.96 $16.20 $15.77 66,516
2020-09-18 $16.46 $16.60 $16.44 $16.49 $16.05 23,625
2020-09-17 $16.28 $16.45 $16.28 $16.43 $15.99 26,722
2020-09-16 $16.59 $16.62 $16.46 $16.48 $16.04 102,372
2020-09-15 $16.68 $16.74 $16.15 $16.74 $16.29 320,266
2020-09-14 $16.68 $16.80 $16.63 $16.69 $16.25 767,831
2020-09-11 $16.22 $16.27 $16.07 $16.15 $15.72 42,134
2020-09-10 $16.10 $16.15 $15.72 $15.75 $15.33 378,908
2020-09-09 $17.24 $17.29 $17.14 $17.22 $16.76 143,750
2020-09-08 $17.33 $17.54 $17.30 $17.40 $16.94 56,019
2020-09-04 $17.46 $17.65 $17.32 $17.54 $17.07 87,438
2020-09-03 $17.55 $17.64 $17.30 $17.46 $17.00 158,009
2020-09-02 $17.75 $17.76 $17.58 $17.74 $17.27 115,164
2020-09-01 $17.85 $17.85 $17.70 $17.77 $17.30 47,829
2020-08-31 $17.74 $17.79 $17.57 $17.68 $17.21 186,696
2020-08-28 $17.93 $18.14 $17.93 $18.10 $17.62 19,141
2020-08-27 $18.01 $18.01 $17.75 $17.81 $17.34 41,848
2020-08-26 $17.99 $18.12 $17.87 $18.12 $17.64 61,998
2020-08-25 $17.94 $18.16 $17.80 $18.10 $17.62 238,158
2020-08-24 $17.77 $17.79 $17.50 $17.66 $17.19 68,323
2020-08-21 $17.50 $17.54 $17.36 $17.46 $16.99 187,891
2020-08-20 $17.43 $17.68 $17.24 $17.66 $17.19 273,075
2020-08-19 $17.66 $17.71 $17.48 $17.54 $17.07 112,115
2020-08-18 $17.65 $17.73 $17.55 $17.69 $17.22 90,975
2020-08-17 $17.53 $17.62 $17.52 $17.62 $17.15 61,947
2020-08-14 $17.33 $17.48 $17.33 $17.47 $17.01 28,209
2020-08-13 $17.50 $17.50 $17.38 $17.43 $16.97 23,767
2020-08-12 $17.39 $17.61 $17.39 $17.52 $17.05 56,772
2020-08-11 $17.50 $17.50 $17.20 $17.20 $16.74 67,334
2020-08-10 $17.35 $17.44 $17.21 $17.44 $16.98 123,555
2020-08-07 $17.24 $17.35 $17.07 $17.17 $16.71 89,186
2020-08-06 $17.26 $17.48 $17.25 $17.45 $16.99 48,359
2020-08-05 $17.27 $17.45 $17.26 $17.39 $16.93 585,193
2020-08-04 $16.85 $16.98 $16.85 $16.95 $16.50 117,478
2020-08-03 $16.94 $16.94 $16.69 $16.69 $16.25 952,843
2020-07-31 $17.06 $17.11 $16.92 $17.11 $16.65 82,180
2020-07-30 $17.20 $17.23 $17.01 $17.14 $16.68 82,921
2020-07-29 $17.21 $17.27 $17.12 $17.20 $16.74 98,493
2020-07-28 $17.35 $17.35 $17.20 $17.22 $16.76 181,488
2020-07-27 $17.40 $17.59 $17.36 $17.45 $16.99 68,889
2020-07-24 $17.20 $17.28 $17.05 $17.25 $16.79 183,377
2020-07-23 $17.23 $17.23 $17.00 $17.10 $16.65 63,283
2020-07-22 $17.21 $17.26 $17.05 $17.12 $16.66 160,699
2020-07-21 $17.22 $17.25 $17.10 $17.20 $16.74 105,444
2020-07-20 $16.64 $16.97 $16.63 $16.86 $16.41 437,687
2020-07-17 $16.81 $16.92 $16.80 $16.88 $16.43 12,403
2020-07-16 $17.17 $17.17 $17.09 $17.09 $16.64 631
2020-07-15 $17.27 $17.27 $17.10 $17.16 $16.70 12,200
2020-07-14 $16.97 $17.30 $16.97 $17.30 $16.84 4,100
2020-07-13 $17.14 $17.27 $17.00 $17.00 $16.55 2,575
2020-07-10 $17.02 $17.02 $16.86 $16.93 $16.48 8,903
2020-07-09 $17.30 $17.30 $16.97 $17.12 $16.66 4,000
2020-07-08 $17.14 $17.30 $17.11 $17.30 $16.84 9,500
2020-07-07 $16.86 $17.06 $16.72 $16.94 $16.49 15,100
2020-07-06 $16.81 $17.00 $16.81 $16.92 $16.47 32,111
2020-07-02 $16.55 $16.74 $16.52 $16.52 $16.08 8,335
2020-07-01 $16.37 $16.39 $16.25 $16.36 $15.92 6,964
2020-06-30 $16.37 $16.37 $16.11 $16.18 $15.75 4,670
2020-06-29 $16.40 $16.42 $16.27 $16.41 $15.97 5,735
2020-06-26 $16.41 $16.41 $16.22 $16.26 $15.83 13,367
2020-06-25 $16.49 $16.63 $16.46 $16.60 $16.16 6,461
2020-06-24 $16.64 $16.98 $16.54 $16.57 $16.13 10,217
2020-06-23 $16.71 $16.73 $16.60 $16.62 $16.18 5,071
2020-06-22 $16.76 $16.76 $16.54 $16.70 $16.26 3,545
2020-06-19 $16.61 $16.62 $16.52 $16.53 $16.09 4,750
2020-06-18 $16.60 $16.71 $16.60 $16.64 $16.20 6,533
2020-06-17 $16.80 $16.97 $16.80 $16.80 $16.35 12,576
2020-06-16 $17.09 $17.11 $16.72 $16.80 $16.35 13,353
2020-06-15 $16.05 $16.46 $16.05 $16.39 $15.95 3,849
2020-06-12 $16.37 $16.68 $16.15 $16.44 $16.00 14,696
2020-06-11 $16.41 $16.50 $15.85 $15.85 $15.43 19,087
2020-06-10 $17.00 $17.02 $16.71 $17.02 $16.57 9,084
2020-06-09 $17.55 $17.55 $17.30 $17.41 $16.95 13,449
2020-06-08 $17.74 $18.00 $17.74 $18.00 $17.52 14,367
2020-06-05 $17.41 $17.51 $17.21 $17.26 $16.80 19,597
2020-06-04 $17.36 $17.36 $16.77 $16.87 $16.42 75,733
2020-06-03 $17.08 $17.97 $17.08 $17.54 $17.07 46,189
2020-06-02 $16.33 $16.80 $16.33 $16.79 $16.34 17,839
2020-06-01 $15.74 $16.11 $15.74 $16.09 $15.66 52,571
2020-05-29 $15.33 $15.65 $15.33 $15.59 $15.18 72,771
2020-05-28 $15.07 $15.27 $15.07 $15.07 $14.67 7,382
2020-05-27 $14.85 $14.90 $14.69 $14.76 $14.37 6,596
2020-05-26 $14.84 $14.98 $14.75 $14.75 $14.36 17,033
2020-05-22 $14.10 $14.18 $14.10 $14.12 $13.74 4,004
2020-05-21 $14.60 $14.60 $14.43 $14.44 $14.06 7,688
2020-05-20 $14.66 $14.66 $14.56 $14.60 $14.21 40,816
2020-05-19 $14.68 $14.68 $14.43 $14.45 $14.07 2,062
2020-05-18 $14.36 $14.66 $14.36 $14.65 $14.26 6,042
2020-05-15 $14.15 $14.15 $13.90 $13.97 $13.60 2,044
2020-05-14 $13.85 $14.21 $13.85 $14.20 $13.82 14,267
2020-05-13 $14.26 $14.26 $14.08 $14.18 $13.80 7,321
2020-05-12 $14.52 $14.58 $14.24 $14.24 $13.86 14,323
2020-05-11 $14.44 $14.57 $14.43 $14.48 $14.09 3,517
2020-05-08 $14.41 $14.53 $14.41 $14.41 $14.03 11,269
2020-05-07 $14.10 $14.18 $14.06 $14.15 $13.77 6,560
2020-05-06 $14.17 $14.17 $13.95 $14.01 $13.64 1,546
2020-05-05 $14.28 $14.28 $14.10 $14.10 $13.72 3,598
2020-05-04 $14.07 $14.18 $13.98 $14.18 $13.80 5,829
2020-05-01 $14.27 $14.27 $13.74 $13.79 $13.42 22,998
2020-04-30 $14.41 $14.85 $14.35 $14.42 $14.04 6,227
2020-04-29 $14.10 $14.44 $14.10 $14.43 $14.05 8,087
2020-04-28 $13.84 $13.98 $13.79 $13.85 $13.48 2,685
2020-04-27 $13.40 $13.80 $13.40 $13.74 $13.37 7,836
2020-04-24 $13.60 $13.60 $13.39 $13.48 $13.12 5,975
2020-04-23 $13.61 $13.90 $13.61 $13.68 $13.32 11,862
2020-04-22 $13.52 $13.52 $13.39 $13.41 $13.05 16,983
2020-04-21 $13.22 $13.22 $12.90 $12.95 $12.61 10,839
2020-04-20 $13.60 $13.66 $13.40 $13.40 $13.04 5,858
2020-04-17 $13.68 $13.68 $13.53 $13.65 $13.29 5,529
2020-04-16 $13.11 $13.18 $12.91 $13.03 $12.68 31,656
2020-04-15 $13.50 $13.56 $13.36 $13.50 $13.14 8,327
2020-04-14 $13.98 $14.13 $13.88 $13.90 $13.53 13,860
2020-04-13 $13.98 $13.98 $13.36 $13.45 $13.09 7,895
2020-04-09 $13.49 $13.95 $13.49 $13.51 $13.15 10,446
2020-04-08 $13.42 $13.42 $13.23 $13.41 $13.05 7,361
2020-04-07 $14.28 $14.28 $13.55 $13.55 $13.19 21,320
2020-04-06 $13.31 $13.74 $13.26 $13.64 $13.28 44,317
2020-04-03 $12.86 $12.86 $12.23 $12.29 $11.96 68,592
2020-04-02 $12.17 $12.60 $12.17 $12.60 $12.26 7,673
2020-04-01 $11.99 $12.16 $11.91 $11.91 $11.59 5,825
2020-03-31 $12.42 $12.96 $12.42 $12.74 $12.40 5,260
2020-03-30 $12.08 $12.36 $12.08 $12.34 $12.01 31,908
2020-03-27 $12.93 $12.93 $12.36 $12.38 $12.05 33,423
2020-03-26 $12.03 $12.99 $12.03 $12.98 $12.63 9,739
2020-03-25 $11.09 $11.58 $11.09 $11.45 $11.15 49,194
2020-03-24 $10.86 $11.01 $10.72 $11.01 $10.72 25,036
2020-03-23 $11.29 $11.29 $10.47 $10.52 $10.24 20,766
2020-03-20 $11.50 $12.13 $11.21 $11.21 $10.91 27,521
2020-03-19 $11.87 $11.87 $11.28 $11.34 $11.04 19,935
2020-03-18 $12.12 $12.93 $12.12 $12.51 $12.18 20,388
2020-03-17 $13.13 $13.75 $13.05 $13.75 $13.38 38,868
2020-03-16 $14.69 $14.69 $13.32 $13.51 $13.15 13,200
2020-03-13 $16.21 $16.21 $14.84 $15.59 $15.18 20,034
2020-03-12 $15.69 $15.69 $14.36 $14.67 $14.28 20,294
2020-03-11 $17.32 $17.32 $16.84 $16.84 $16.39 8,164
2020-03-10 $17.41 $17.80 $17.29 $17.80 $17.33 31,090
2020-03-09 $17.07 $17.07 $16.52 $16.73 $16.28 65,613
2020-03-06 $18.89 $18.89 $18.35 $18.54 $18.05 13,581
2020-03-05 $19.29 $19.49 $19.03 $19.04 $18.53 5,878
2020-03-04 $19.80 $19.90 $19.65 $19.71 $19.19 47,101
2020-03-03 $19.08 $19.69 $19.08 $19.36 $18.84 14,500
2020-03-02 $18.40 $18.98 $18.28 $18.98 $18.48 41,836
2020-02-28 $18.48 $18.82 $18.08 $18.82 $18.32 52,651
2020-02-27 $19.31 $19.31 $18.90 $18.92 $18.42 26,135
2020-02-26 $20.03 $20.13 $19.98 $19.98 $19.45 21,604
2020-02-25 $20.36 $20.45 $20.08 $20.11 $19.57 98,036
2020-02-24 $20.31 $20.31 $20.14 $20.18 $19.64 6,150
2020-02-21 $21.13 $21.13 $20.96 $20.99 $20.43 2,693
2020-02-20 $21.42 $21.42 $21.10 $21.17 $20.61 8,791
2020-02-19 $21.40 $21.41 $21.38 $21.38 $20.81 4,313
2020-02-18 $21.32 $21.32 $21.28 $21.28 $20.71 304
2020-02-14 $21.19 $21.19 $21.03 $21.03 $20.47 5,125
2020-02-13 $21.09 $21.09 $20.93 $20.97 $20.41 10,472
2020-02-12 $21.47 $21.47 $21.36 $21.40 $20.83 4,404
2020-02-11 $21.58 $21.67 $21.49 $21.49 $20.92 17,677
2020-02-10 $21.48 $21.48 $21.40 $21.46 $20.89 23,705
2020-02-07 $21.56 $21.56 $21.37 $21.44 $20.87 2,435
2020-02-06 $21.73 $21.85 $21.71 $21.72 $21.14 12,470
2020-02-05 $21.82 $21.90 $21.77 $21.77 $21.19 10,700
2020-02-04 $21.36 $21.57 $21.36 $21.42 $20.85 6,536
2020-02-03 $21.22 $21.26 $21.13 $21.14 $20.58 3,954
2020-01-31 $21.52 $21.52 $21.07 $21.22 $20.66 9,085
2020-01-30 $21.96 $21.96 $21.77 $21.93 $21.35 25,015
2020-01-29 $22.23 $22.25 $22.23 $22.25 $21.66 1,703
2020-01-28 $22.30 $22.42 $22.24 $22.35 $21.76 29,328
2020-01-27 $22.39 $22.39 $22.07 $22.10 $21.51 25,337
2020-01-24 $23.10 $23.10 $22.84 $22.92 $22.31 7,817
2020-01-23 $22.78 $23.05 $22.78 $23.02 $22.41 11,098
2020-01-22 $22.77 $22.97 $22.77 $22.96 $22.35 15,893
2020-01-21 $23.14 $23.14 $22.84 $22.84 $22.23 10,169
2020-01-17 $23.31 $23.31 $23.19 $23.26 $22.64 8,759
2020-01-16 $23.32 $23.32 $23.15 $23.19 $22.57 6,038
2020-01-15 $22.93 $22.96 $22.92 $22.94 $22.33 2,057
2020-01-14 $23.25 $23.25 $23.16 $23.24 $22.62 1,454
2020-01-13 $22.96 $23.18 $22.95 $23.18 $22.56 15,838
2020-01-10 $22.85 $22.96 $22.85 $22.88 $22.27 3,583
2020-01-09 $22.62 $22.62 $22.56 $22.58 $21.98 9,180
2020-01-08 $22.48 $22.72 $22.48 $22.61 $22.01 9,259
2020-01-07 $22.47 $22.58 $22.43 $22.46 $21.86 18,822
2020-01-06 $22.56 $22.65 $22.54 $22.59 $21.99 4,969
2020-01-03 $22.67 $22.83 $22.58 $22.58 $21.98 8,498
2020-01-02 $22.61 $23.00 $22.61 $23.00 $22.39 5,830
2019-12-31 $22.44 $22.65 $22.44 $22.62 $22.02 13,109
2019-12-30 $22.71 $22.78 $22.45 $22.51 $21.91 57,496
2019-12-27 $22.73 $22.78 $22.69 $22.74 $22.13 4,755
2019-12-26 $22.73 $22.82 $22.73 $22.78 $22.17 4,875
2019-12-24 $22.52 $22.74 $22.52 $22.69 $22.09 1,094
2019-12-23 $22.84 $22.84 $22.60 $22.67 $22.07 9,541
2019-12-20 $22.82 $23.04 $22.82 $23.02 $21.92 4,810
2019-12-19 $22.90 $23.17 $22.90 $22.96 $21.87 5,724
2019-12-18 $23.11 $23.14 $23.07 $23.09 $21.99 8,602
2019-12-17 $22.90 $22.97 $22.86 $22.95 $21.86 4,306
2019-12-16 $22.98 $22.98 $22.83 $22.83 $21.74 9,476
2019-12-13 $22.77 $22.77 $22.62 $22.67 $21.59 3,977
2019-12-12 $22.67 $22.67 $22.51 $22.65 $21.57 7,936
2019-12-11 $22.55 $22.67 $22.51 $22.67 $21.59 1,372
2019-12-10 $22.57 $22.75 $22.57 $22.70 $21.62 6,483
2019-12-09 $22.65 $22.70 $22.56 $22.56 $21.49 12,614
2019-12-06 $22.61 $22.71 $22.58 $22.66 $21.58 10,042
2019-12-05 $22.49 $22.60 $22.49 $22.59 $21.51 3,062
2019-12-04 $22.17 $22.25 $22.17 $22.25 $21.19 714
2019-12-03 $21.94 $22.09 $21.94 $22.09 $21.04 11,624
2019-12-02 $22.12 $22.16 $22.08 $22.10 $21.05 2,760
2019-11-29 $21.80 $21.80 $21.77 $21.77 $20.73 390
2019-11-27 $21.89 $22.00 $21.87 $22.00 $20.95 3,455
2019-11-26 $22.00 $22.07 $21.94 $21.99 $20.94 9,590
2019-11-25 $22.18 $22.20 $22.11 $22.11 $21.06 1,074
2019-11-22 $22.23 $22.24 $22.13 $22.19 $21.13 17,959
2019-11-21 $22.28 $22.37 $22.28 $22.37 $21.30 6,386
2019-11-20 $22.33 $22.52 $22.33 $22.42 $21.35 10,306
2019-11-19 $22.44 $22.44 $22.35 $22.35 $21.29 7,929
2019-11-18 $22.28 $22.35 $22.25 $22.30 $21.24 2,793
2019-11-15 $22.38 $22.47 $22.38 $22.44 $21.37 2,716
2019-11-14 $22.08 $22.12 $22.05 $22.08 $21.03 41,417
2019-11-13 $22.12 $22.21 $22.12 $22.20 $21.14 1,468
2019-11-12 $22.51 $22.57 $22.43 $22.43 $21.36 10,451
2019-11-11 $22.61 $22.61 $22.47 $22.47 $21.40 2,548
2019-11-08 $22.66 $22.66 $22.66 $22.66 $21.58 1,939
2019-11-07 $22.56 $22.60 $22.54 $22.55 $21.48 7,192
2019-11-06 $22.75 $22.75 $22.59 $22.62 $21.54 13,989
2019-11-05 $22.75 $22.85 $22.75 $22.83 $21.74 13,956
2019-11-04 $22.55 $22.55 $22.40 $22.42 $21.35 9,150
2019-11-01 $22.35 $22.61 $22.35 $22.60 $21.52 24,878
2019-10-31 $22.29 $22.30 $22.23 $22.29 $21.23 914
2019-10-30 $22.70 $22.87 $22.70 $22.87 $21.78 11,107
2019-10-29 $22.59 $22.75 $22.55 $22.67 $21.59 9,360
2019-10-28 $22.62 $22.92 $22.62 $22.89 $21.80 6,634
2019-10-25 $22.63 $22.71 $22.63 $22.65 $21.57 8,427
2019-10-24 $23.02 $23.07 $22.95 $22.95 $21.86 9,329
2019-10-23 $22.51 $22.74 $22.51 $22.73 $21.65 3,670
2019-10-22 $22.36 $22.46 $22.36 $22.45 $21.38 1,638
2019-10-21 $22.40 $22.40 $22.36 $22.36 $21.30 1,543
2019-10-18 $22.13 $22.17 $22.13 $22.17 $21.11 3,675
2019-10-17 $22.00 $22.09 $22.00 $22.05 $21.00 3,316
2019-10-16 $21.90 $21.94 $21.88 $21.91 $20.87 3,905
2019-10-15 $21.85 $21.92 $21.85 $21.92 $20.88 657
2019-10-14 $21.46 $21.68 $21.46 $21.64 $20.61 1,795
2019-10-11 $21.64 $21.75 $21.60 $21.60 $20.57 2,881
2019-10-10 $21.32 $21.34 $21.25 $21.34 $20.32 3,654
2019-10-09 $21.17 $21.20 $21.13 $21.13 $20.12 3,181
2019-10-08 $21.04 $21.07 $20.98 $20.98 $19.98 4,930
2019-10-07 $21.02 $21.14 $21.02 $21.09 $20.09 1,633
2019-10-04 $21.39 $21.54 $21.39 $21.50 $20.48 9,955
2019-10-03 $21.25 $21.25 $21.25 $21.25 $20.24 85
2019-10-02 $21.19 $21.22 $21.09 $21.19 $20.18 3,069
2019-10-01 $21.81 $21.81 $21.47 $21.50 $20.48 1,879
2019-09-30 $21.82 $21.82 $21.68 $21.70 $20.67 919
2019-09-27 $21.85 $21.85 $21.63 $21.76 $20.72 2,454
2019-09-26 $22.01 $22.01 $21.92 $21.98 $20.93 5,296
2019-09-25 $21.70 $21.85 $21.70 $21.82 $20.78 4,795
2019-09-24 $22.00 $22.01 $21.75 $21.84 $20.80 14,956
2019-09-23 $22.27 $22.29 $22.27 $22.29 $21.23 1,692
2019-09-20 $22.31 $22.39 $22.19 $22.21 $21.15 5,953
2019-09-19 $22.65 $22.65 $22.40 $22.40 $21.33 1,711
2019-09-18 $22.58 $22.69 $22.58 $22.67 $21.59 2,126
2019-09-17 $22.32 $22.66 $22.32 $22.65 $21.57 2,336
2019-09-16 $22.69 $22.70 $22.47 $22.48 $21.41 5,510
2019-09-13 $22.97 $23.09 $22.97 $23.02 $21.92 1,977
2019-09-12 $22.85 $23.25 $22.85 $23.16 $22.06 10,667
2019-09-11 $22.99 $23.10 $22.72 $23.08 $21.98 16,042
2019-09-10 $22.75 $22.92 $22.75 $22.87 $21.78 3,616
2019-09-09 $22.82 $22.91 $22.82 $22.82 $21.73 21,137
2019-09-06 $22.60 $22.83 $22.60 $22.83 $21.74 5,968
2019-09-05 $22.47 $22.61 $22.47 $22.61 $21.53 4,590
2019-09-04 $22.11 $22.43 $22.11 $22.43 $21.36 15,137
2019-09-03 $21.97 $22.27 $21.97 $22.27 $21.21 8,865
2019-08-30 $22.35 $22.54 $22.35 $22.46 $21.39 3,192
2019-08-29 $22.07 $22.35 $22.07 $22.31 $21.25 2,348
2019-08-28 $22.04 $22.11 $22.01 $22.10 $21.05 3,115
2019-08-27 $22.12 $22.13 $21.96 $21.96 $20.91 3,236
2019-08-26 $21.63 $21.66 $21.63 $21.66 $20.63 547
2019-08-23 $21.77 $21.92 $21.54 $21.59 $20.56 5,589
2019-08-22 $21.73 $21.77 $21.67 $21.77 $20.73 620
2019-08-21 $21.86 $21.89 $21.79 $21.79 $20.75 4,549
2019-08-20 $22.00 $22.00 $21.82 $21.82 $20.78 2,825
2019-08-19 $21.98 $22.07 $21.95 $21.95 $20.90 17,743
2019-08-16 $21.99 $22.07 $21.99 $22.07 $21.02 1,936
2019-08-15 $21.76 $21.87 $21.73 $21.73 $20.70 5,912
2019-08-14 $21.69 $21.84 $21.60 $21.63 $20.60 4,312
2019-08-13 $21.94 $22.06 $21.94 $22.00 $20.95 7,898
2019-08-12 $21.84 $22.01 $21.84 $21.95 $20.90 29,240
2019-08-09 $22.25 $22.30 $22.14 $22.24 $21.18 11,454
2019-08-08 $22.19 $22.43 $22.18 $22.37 $21.30 23,833
2019-08-07 $21.60 $22.10 $21.58 $22.03 $20.98 23,035
2019-08-06 $21.62 $21.84 $21.49 $21.62 $20.59 60,028
2019-08-05 $21.98 $21.98 $21.39 $21.48 $20.46 9,278
2019-08-02 $22.85 $22.85 $22.49 $22.56 $21.49 4,086
2019-08-01 $22.73 $23.15 $22.45 $22.53 $21.46 50,503
2019-07-31 $23.14 $23.27 $22.66 $22.93 $21.84 16,760
2019-07-30 $23.34 $23.39 $23.13 $23.16 $22.06 5,078
2019-07-29 $23.05 $23.13 $23.05 $23.13 $22.03 1,012
2019-07-26 $23.32 $23.32 $23.13 $23.13 $22.03 1,879
2019-07-25 $23.37 $23.37 $23.21 $23.28 $22.17 2,224
2019-07-24 $23.42 $23.43 $23.37 $23.37 $22.26 1,937
2019-07-23 $23.49 $23.49 $23.46 $23.47 $22.35 920
2019-07-22 $23.51 $23.61 $23.51 $23.54 $22.42 3,500
2019-07-19 $23.75 $23.75 $23.50 $23.55 $22.43 3,139
2019-07-18 $23.38 $23.66 $23.38 $23.66 $22.53 2,030
2019-07-17 $23.37 $23.44 $23.37 $23.42 $22.30 2,688
2019-07-16 $23.60 $23.60 $23.49 $23.53 $22.41 1,276
2019-07-15 $23.59 $23.71 $23.59 $23.63 $22.50 14,268
2019-07-12 $23.34 $23.43 $23.31 $23.42 $22.30 1,076
2019-07-11 $23.59 $23.59 $23.43 $23.50 $22.38 7,745
2019-07-10 $23.47 $23.65 $23.47 $23.60 $22.48 3,509
2019-07-09 $23.36 $23.37 $23.28 $23.28 $22.17 1,743
2019-07-08 $23.13 $23.28 $23.13 $23.20 $22.10 7,112
2019-07-05 $23.10 $23.19 $23.03 $23.11 $22.01 1,280
2019-07-03 $23.42 $23.42 $23.30 $23.38 $22.27 1,112
2019-07-02 $23.46 $23.49 $23.44 $23.45 $22.33 1,885
2019-07-01 $23.37 $23.55 $23.37 $23.55 $22.43 4,996
2019-06-28 $23.15 $23.16 $23.11 $23.13 $22.03 18,911
2019-06-27 $22.97 $23.16 $22.97 $23.14 $22.04 6,817
2019-06-26 $22.88 $22.94 $22.85 $22.85 $21.76 2,623
2019-06-25 $22.86 $22.86 $22.70 $22.71 $21.63 3,610
2019-06-24 $22.77 $22.88 $22.68 $22.79 $21.70 8,053
2019-06-21 $22.86 $22.86 $22.76 $22.81 $21.72 6,051
2019-06-20 $23.17 $23.27 $23.01 $23.13 $22.03 26,737
2019-06-19 $22.50 $22.97 $22.50 $22.81 $21.72 13,379
2019-06-18 $22.30 $22.50 $22.30 $22.49 $21.42 18,562
2019-06-17 $21.91 $21.91 $21.83 $21.86 $20.82 4,426
2019-06-14 $22.03 $22.07 $21.89 $21.89 $20.85 976
2019-06-13 $22.20 $22.20 $22.10 $22.13 $21.08 7,567
2019-06-12 $22.31 $22.31 $22.22 $22.30 $21.24 7,102
2019-06-11 $22.40 $22.53 $22.40 $22.51 $21.44 10,195
2019-06-10 $22.37 $22.50 $22.36 $22.40 $21.33 31,316
2019-06-07 $22.07 $22.35 $22.06 $22.26 $21.20 10,085
2019-06-06 $22.12 $22.14 $21.99 $22.14 $21.09 4,428
2019-06-05 $22.11 $22.11 $22.02 $22.04 $20.99 4,548
2019-06-04 $22.14 $22.14 $22.03 $22.07 $21.02 5,343
2019-06-03 $22.15 $22.28 $22.10 $22.16 $21.10 28,513
2019-05-31 $21.61 $22.10 $21.61 $22.06 $21.01 32,143
2019-05-30 $21.39 $21.45 $21.30 $21.36 $20.34 17,531
2019-05-29 $21.03 $21.26 $21.03 $21.26 $20.25 8,872
2019-05-28 $20.99 $20.99 $20.81 $20.82 $19.83 31,125
2019-05-24 $20.87 $20.87 $20.71 $20.71 $19.72 8,134
2019-05-23 $20.50 $20.71 $20.50 $20.62 $19.64 16,146
2019-05-22 $20.23 $20.23 $20.09 $20.15 $19.19 12,322
2019-05-21 $20.22 $20.42 $20.21 $20.36 $19.39 14,779
2019-05-20 $20.14 $20.14 $19.89 $19.92 $18.97 30,434
2019-05-17 $19.78 $19.82 $19.65 $19.72 $18.78 42,737
2019-05-16 $20.15 $20.30 $20.08 $20.10 $19.14 19,843
2019-05-15 $20.33 $20.46 $20.31 $20.43 $19.46 20,455
2019-05-14 $20.77 $20.88 $20.77 $20.88 $19.89 3,197
2019-05-13 $20.74 $20.74 $20.54 $20.61 $19.63 32,018
2019-05-10 $21.32 $21.41 $21.04 $21.41 $20.39 42,932
2019-05-09 $21.27 $21.34 $21.00 $21.30 $20.29 8,470
2019-05-08 $21.73 $21.76 $21.59 $21.61 $20.58 16,030
2019-05-07 $21.96 $21.96 $21.64 $21.70 $20.67 11,128
2019-05-06 $22.00 $22.06 $21.93 $22.01 $20.96 16,221
2019-05-03 $22.44 $22.51 $22.39 $22.46 $21.39 16,562
2019-05-02 $22.62 $22.62 $22.39 $22.43 $21.36 31,362
2019-05-01 $23.07 $23.07 $22.76 $22.85 $21.76 8,739
2019-04-30 $23.01 $23.06 $22.89 $23.06 $21.96 6,509
2019-04-29 $22.93 $23.01 $22.83 $22.89 $21.80 9,461
2019-04-26 $22.91 $22.96 $22.84 $22.90 $21.81 12,172
2019-04-25 $22.72 $22.72 $22.49 $22.57 $21.50 11,581
2019-04-24 $23.18 $23.18 $22.92 $22.94 $21.85 9,148
2019-04-23 $23.28 $23.36 $23.23 $23.34 $22.23 5,774
2019-04-22 $23.14 $23.19 $22.94 $23.05 $21.95 12,933
2019-04-18 $23.59 $23.59 $23.47 $23.53 $22.41 4,669
2019-04-17 $23.58 $23.89 $23.55 $23.74 $22.61 33,758
2019-04-16 $23.03 $23.26 $23.03 $23.24 $22.13 2,432
2019-04-15 $22.86 $22.93 $22.81 $22.90 $21.81 35,573
2019-04-12 $22.89 $22.90 $22.77 $22.80 $21.71 4,078
2019-04-11 $22.91 $22.91 $22.60 $22.71 $21.63 22,058
2019-04-10 $23.13 $23.15 $23.09 $23.15 $22.05 5,106
2019-04-09 $23.08 $23.13 $23.05 $23.09 $21.99 14,927
2019-04-08 $22.86 $22.99 $22.84 $22.95 $21.86 21,805
2019-04-05 $23.05 $23.10 $23.03 $23.10 $22.00 10,974
2019-04-04 $22.97 $23.12 $22.97 $23.06 $21.96 20,982
2019-04-03 $22.94 $23.09 $22.92 $22.96 $21.87 9,363
2019-04-02 $22.81 $22.81 $22.53 $22.53 $21.46 26,762
2019-04-01 $22.67 $22.82 $22.67 $22.79 $21.70 6,584
2019-03-29 $22.63 $22.67 $22.45 $22.59 $21.51 22,391
2019-03-28 $22.52 $22.63 $22.47 $22.63 $21.55 5,587
2019-03-27 $22.52 $22.52 $22.28 $22.34 $21.28 10,450
2019-03-26 $22.87 $22.90 $22.64 $22.77 $21.69 4,881
2019-03-25 $22.49 $22.72 $22.42 $22.54 $21.47 6,472
2019-03-22 $23.08 $23.15 $22.62 $22.64 $21.56 20,563
2019-03-21 $22.93 $23.26 $22.93 $23.25 $22.14 2,871
2019-03-20 $22.70 $23.22 $22.61 $23.09 $21.99 33,156
2019-03-19 $22.98 $22.98 $22.85 $22.92 $21.83 6,137
2019-03-18 $22.95 $22.97 $22.78 $22.97 $21.88 38,500
2019-03-15 $22.55 $22.73 $22.55 $22.73 $21.65 7,417
2019-03-14 $22.03 $22.07 $22.02 $22.07 $21.02 1,681
2019-03-13 $21.97 $22.06 $21.94 $21.94 $20.90 3,776
2019-03-12 $22.07 $22.07 $21.87 $22.04 $20.99 7,034
2019-03-11 $22.01 $22.11 $22.00 $22.11 $21.06 57,365
2019-03-08 $21.90 $21.93 $21.77 $21.93 $20.89 14,248
2019-03-07 $22.41 $22.42 $22.12 $22.12 $21.07 8,942
2019-03-06 $22.56 $22.58 $22.56 $22.58 $21.50 963
2019-03-05 $22.43 $22.65 $22.43 $22.65 $21.57 3,523
2019-03-04 $22.83 $22.83 $22.58 $22.66 $21.58 4,917
2019-03-01 $22.71 $22.71 $22.52 $22.56 $21.49 12,887
2019-02-28 $22.71 $22.71 $22.44 $22.48 $21.41 36,030
2019-02-27 $23.23 $23.23 $23.12 $23.13 $22.03 4,496
2019-02-26 $23.44 $23.49 $23.36 $23.42 $22.30 9,575
2019-02-25 $23.35 $23.53 $23.35 $23.44 $22.32 9,147
2019-02-22 $23.25 $23.25 $23.00 $23.12 $22.02 4,676
2019-02-21 $23.23 $23.23 $23.07 $23.11 $22.01 3,951
2019-02-20 $23.22 $23.35 $23.18 $23.32 $22.21 13,435
2019-02-19 $22.72 $23.25 $22.72 $23.22 $22.11 57,378
2019-02-15 $22.64 $22.67 $22.54 $22.67 $21.59 10,141
2019-02-14 $22.70 $22.75 $22.50 $22.70 $21.62 16,145
2019-02-13 $23.04 $23.04 $22.65 $22.69 $21.61 29,805
2019-02-12 $23.05 $23.16 $23.01 $23.12 $22.02 20,264
2019-02-11 $23.35 $23.35 $23.21 $23.29 $22.18 3,480
2019-02-08 $23.39 $23.52 $23.33 $23.33 $22.22 6,529
2019-02-07 $23.60 $23.67 $23.50 $23.67 $22.54 1,835
2019-02-06 $24.05 $24.05 $23.71 $23.75 $22.62 12,644
2019-02-05 $23.99 $24.12 $23.76 $24.12 $22.97 2,229
2019-02-04 $23.58 $23.84 $23.46 $23.78 $22.65 10,075
2019-02-01 $23.85 $23.92 $23.80 $23.92 $22.78 7,888
2019-01-31 $23.91 $24.15 $23.81 $24.10 $22.95 10,041
2019-01-30 $23.42 $23.81 $23.14 $23.81 $22.68 12,226
2019-01-29 $23.36 $23.50 $23.27 $23.38 $22.27 22,387
2019-01-28 $23.49 $23.63 $23.49 $23.61 $22.49 18,206
2019-01-25 $23.78 $23.93 $23.66 $23.92 $22.78 27,516
2019-01-24 $23.61 $23.76 $23.61 $23.76 $22.63 8,235
2019-01-23 $23.61 $23.61 $23.33 $23.59 $22.47 9,292
2019-01-22 $23.34 $23.41 $23.26 $23.34 $22.23 12,705
2019-01-18 $23.64 $23.73 $23.54 $23.71 $22.58 9,302
2019-01-17 $23.48 $23.68 $23.43 $23.68 $22.55 8,655
2019-01-16 $23.26 $23.60 $23.26 $23.50 $22.38 20,313
2019-01-15 $23.23 $23.40 $23.15 $23.18 $22.08 8,451
2019-01-14 $23.10 $23.25 $22.86 $23.14 $22.04 7,275
2019-01-11 $23.16 $23.32 $23.13 $23.26 $22.15 8,937
2019-01-10 $23.06 $23.51 $23.06 $23.42 $22.30 23,417
2019-01-09 $22.77 $23.06 $22.77 $22.90 $21.81 12,318
2019-01-08 $22.84 $22.92 $22.65 $22.85 $21.76 4,872
2019-01-07 $22.68 $22.95 $22.68 $22.85 $21.76 10,480
2019-01-04 $22.31 $22.88 $22.31 $22.78 $21.70 8,491
2019-01-03 $22.04 $22.04 $21.76 $21.84 $20.80 11,746
2019-01-02 $21.87 $22.12 $21.87 $22.11 $21.06 36,521
2018-12-31 $21.95 $21.97 $21.63 $21.76 $20.72 10,347
2018-12-28 $21.51 $21.91 $21.51 $21.79 $20.75 8,814
2018-12-27 $21.42 $21.67 $21.33 $21.66 $20.63 11,115
2018-12-26 $21.19 $21.64 $21.19 $21.64 $20.61 6,045
2018-12-24 $21.18 $21.39 $21.00 $21.00 $20.00 29,058
2018-12-21 $21.65 $21.70 $21.33 $21.41 $20.39 71,760
2018-12-20 $21.81 $21.94 $21.57 $21.81 $20.77 50,851
2018-12-19 $22.52 $22.70 $21.73 $21.97 $20.48 21,810
2018-12-18 $21.92 $22.35 $21.92 $22.17 $20.66 8,964
2018-12-17 $21.86 $22.03 $21.79 $21.80 $20.32 17,421
2018-12-14 $22.11 $22.44 $22.11 $22.27 $20.76 43,996
2018-12-13 $22.25 $22.62 $22.25 $22.52 $20.99 16,504
2018-12-12 $22.19 $22.30 $22.08 $22.17 $20.66 67,775
2018-12-11 $22.01 $22.01 $21.65 $21.86 $20.37 47,077
2018-12-10 $22.00 $22.00 $21.60 $21.91 $20.42 8,656
2018-12-07 $22.27 $22.42 $21.92 $21.92 $20.43 71,343
2018-12-06 $22.05 $22.21 $21.80 $22.21 $20.70 13,390
2018-12-04 $22.64 $22.64 $22.11 $22.16 $20.65 39,245
2018-12-03 $22.60 $22.65 $22.45 $22.60 $21.06 49,909
2018-11-30 $22.34 $22.34 $22.06 $22.11 $20.61 11,589
2018-11-29 $22.38 $22.60 $22.32 $22.47 $20.94 30,641
2018-11-28 $21.54 $22.09 $21.52 $22.08 $20.58 42,450
2018-11-27 $21.68 $21.96 $21.68 $21.96 $20.47 18,563
2018-11-26 $21.76 $21.98 $21.76 $21.91 $20.42 5,273
2018-11-23 $21.54 $21.75 $21.54 $21.70 $20.23 2,164
2018-11-21 $21.46 $21.51 $21.33 $21.44 $19.98 3,508
2018-11-20 $21.23 $21.28 $21.04 $21.09 $19.66 69,586
2018-11-19 $21.71 $21.71 $21.47 $21.51 $20.05 26,602
2018-11-16 $21.67 $22.17 $21.66 $22.07 $20.57 28,717
2018-11-15 $21.15 $21.81 $21.15 $21.72 $20.24 75,309
2018-11-14 $21.01 $21.15 $20.90 $20.96 $19.54 17,207
2018-11-13 $20.42 $20.73 $20.41 $20.57 $19.17 19,287
2018-11-12 $20.16 $20.16 $19.98 $20.01 $18.65 7,494
2018-11-09 $20.82 $20.82 $20.46 $20.57 $19.17 11,213
2018-11-08 $21.36 $21.39 $21.03 $21.04 $19.61 16,627
2018-11-07 $21.02 $21.38 $21.02 $21.37 $19.92 26,827
2018-11-06 $20.60 $20.75 $20.60 $20.74 $19.33 3,594
2018-11-05 $20.39 $20.62 $20.39 $20.58 $19.18 26,495
2018-11-02 $20.60 $20.65 $20.27 $20.40 $19.01 10,865
2018-11-01 $20.00 $20.46 $19.98 $20.46 $19.07 9,239
2018-10-31 $19.86 $19.90 $19.76 $19.80 $18.45 2,947
2018-10-30 $19.25 $19.64 $19.25 $19.63 $18.30 19,521
2018-10-29 $19.46 $19.46 $18.86 $19.01 $17.72 18,339
2018-10-26 $19.26 $19.53 $19.14 $19.38 $18.06 5,753
2018-10-25 $19.24 $19.49 $19.24 $19.36 $18.04 73,698
2018-10-24 $19.24 $19.25 $18.81 $18.81 $17.53 18,109
2018-10-23 $19.41 $19.68 $19.34 $19.65 $18.31 6,406
2018-10-22 $19.64 $19.67 $19.58 $19.60 $18.27 2,963
2018-10-19 $19.69 $19.83 $19.66 $19.68 $18.34 1,721
2018-10-18 $19.54 $19.56 $19.23 $19.33 $18.02 11,305
2018-10-17 $19.86 $19.86 $19.73 $19.73 $18.39 8,197
2018-10-16 $19.55 $19.84 $19.55 $19.84 $18.49 1,489
2018-10-15 $19.28 $19.32 $19.20 $19.32 $18.01 1,985
2018-10-12 $19.48 $19.48 $19.20 $19.36 $18.04 7,131
2018-10-11 $19.16 $19.46 $19.00 $19.05 $17.76 21,799
2018-10-10 $19.57 $19.57 $19.08 $19.08 $17.78 6,849
2018-10-09 $19.33 $19.50 $19.33 $19.41 $18.09 9,094
2018-10-08 $19.27 $19.49 $19.25 $19.49 $18.17 4,557
2018-10-05 $19.42 $19.42 $19.17 $19.31 $18.00 10,788
2018-10-04 $19.53 $19.53 $19.18 $19.20 $17.90 43,590
2018-10-03 $20.32 $20.32 $19.94 $19.96 $18.60 4,567
2018-10-02 $20.41 $20.42 $20.27 $20.27 $18.89 12,790
2018-10-01 $20.91 $20.91 $20.71 $20.71 $19.30 2,747
2018-09-28 $20.81 $20.92 $20.80 $20.82 $19.41 2,179
2018-09-27 $20.58 $20.85 $20.58 $20.71 $19.30 3,282
2018-09-26 $20.51 $20.76 $20.49 $20.50 $19.11 19,989
2018-09-25 $20.49 $20.61 $20.49 $20.61 $19.21 7,546
2018-09-24 $20.61 $20.65 $20.57 $20.63 $19.23 3,568
2018-09-21 $21.07 $21.10 $21.04 $21.08 $19.65 5,633
2018-09-20 $21.00 $21.13 $21.00 $21.09 $19.66 1,788
2018-09-19 $20.50 $20.69 $20.50 $20.67 $19.27 11,493
2018-09-18 $20.15 $20.32 $20.07 $20.32 $18.94 9,158
2018-09-17 $20.14 $20.26 $20.02 $20.05 $18.69 14,645
2018-09-14 $20.70 $20.83 $20.65 $20.65 $19.25 4,767
2018-09-13 $20.80 $20.82 $20.64 $20.66 $19.26 13,365
2018-09-12 $20.07 $20.52 $20.07 $20.40 $19.01 20,394
2018-09-11 $19.91 $20.28 $19.91 $20.23 $18.86 10,621
2018-09-10 $20.16 $20.28 $20.06 $20.06 $18.70 27,393
2018-09-07 $20.19 $20.34 $20.14 $20.14 $18.77 12,697
2018-09-06 $19.90 $19.99 $19.82 $19.94 $18.59 27,777
2018-09-05 $19.57 $19.73 $19.43 $19.50 $18.17 66,233
2018-09-04 $20.49 $20.49 $20.28 $20.31 $18.93 40,842
2018-08-31 $21.09 $21.28 $21.00 $21.20 $19.76 48,983
2018-08-30 $21.39 $21.39 $21.12 $21.15 $19.71 48,070
2018-08-29 $21.69 $21.90 $21.69 $21.90 $20.41 11,735
2018-08-28 $21.73 $21.78 $21.62 $21.70 $20.23 23,829
2018-08-27 $21.61 $21.95 $21.61 $21.86 $20.37 22,268
2018-08-24 $21.39 $21.68 $21.39 $21.65 $20.18 5,142
2018-08-23 $21.40 $21.54 $21.29 $21.30 $19.85 9,343
2018-08-22 $21.40 $21.61 $21.40 $21.49 $20.03 17,527
2018-08-21 $21.18 $21.48 $21.18 $21.42 $19.96 25,551
2018-08-20 $20.99 $21.10 $20.95 $21.10 $19.67 16,074
2018-08-17 $20.43 $20.79 $20.43 $20.76 $19.35 10,263
2018-08-16 $20.39 $20.60 $20.39 $20.55 $19.15 2,150
2018-08-15 $20.20 $20.44 $20.18 $20.37 $18.99 15,398
2018-08-14 $20.44 $20.55 $20.42 $20.53 $19.13 12,017
2018-08-13 $20.77 $20.98 $20.67 $20.68 $19.27 23,134
2018-08-10 $21.69 $21.69 $21.56 $21.66 $20.19 46,463
2018-08-09 $22.18 $22.22 $22.08 $22.08 $20.58 3,693
2018-08-08 $22.02 $22.15 $22.02 $22.15 $20.64 6,912
2018-08-07 $22.21 $22.28 $22.21 $22.26 $20.75 24,683
2018-08-06 $22.01 $22.14 $22.01 $22.09 $20.59 6,579
2018-08-03 $21.78 $21.83 $21.78 $21.83 $20.35 3,609
2018-08-02 $21.59 $21.84 $21.50 $21.78 $20.30 4,186
2018-08-01 $21.82 $21.91 $21.82 $21.87 $20.38 4,013
2018-07-31 $21.48 $21.55 $21.44 $21.47 $20.01 19,793
2018-07-30 $21.89 $21.93 $21.84 $21.87 $20.38 4,989
2018-07-27 $21.67 $21.80 $21.60 $21.68 $20.21 9,919
2018-07-26 $21.28 $21.54 $21.28 $21.44 $19.98 24,133
2018-07-25 $21.43 $21.76 $21.43 $21.76 $20.28 36,626
2018-07-24 $21.30 $21.42 $21.21 $21.33 $19.88 13,701
2018-07-23 $21.00 $21.18 $21.00 $21.06 $19.63 42,042
2018-07-20 $21.00 $21.06 $20.97 $21.03 $19.60 4,678
2018-07-19 $20.74 $20.97 $20.74 $20.85 $19.43 19,435
2018-07-18 $21.10 $21.12 $21.00 $21.12 $19.68 529
2018-07-17 $20.81 $21.03 $20.80 $21.03 $19.60 5,074
2018-07-16 $20.88 $20.90 $20.76 $20.82 $19.41 11,888
2018-07-13 $21.30 $21.30 $21.14 $21.25 $19.81 8,286
2018-07-12 $21.09 $21.23 $21.09 $21.23 $19.79 4,150
2018-07-11 $21.00 $21.25 $21.00 $21.07 $19.64 7,223
2018-07-10 $21.20 $21.31 $21.18 $21.24 $19.80 12,348
2018-07-09 $20.99 $21.18 $20.99 $21.18 $19.74 150,283
2018-07-06 $20.30 $20.76 $20.30 $20.76 $19.35 10,461
2018-07-05 $20.48 $20.48 $20.32 $20.40 $19.01 16,923
2018-07-03 $20.23 $20.23 $19.96 $19.97 $18.61 8,039
2018-07-02 $20.51 $20.61 $20.45 $20.59 $19.19 12,320
2018-06-29 $20.76 $20.84 $20.69 $20.83 $19.41 10,576
2018-06-28 $20.17 $20.28 $20.00 $20.22 $18.85 16,632
2018-06-27 $21.00 $21.02 $20.53 $20.55 $19.15 71,372
2018-06-26 $21.05 $21.13 $20.92 $20.96 $19.54 10,297
2018-06-25 $21.30 $21.40 $21.22 $21.37 $19.92 14,795
2018-06-22 $21.59 $21.59 $21.32 $21.36 $19.91 16,632
2018-06-21 $21.49 $21.49 $21.22 $21.34 $19.89 50,891
2018-06-20 $21.72 $21.88 $21.72 $21.77 $20.29 17,535
2018-06-19 $21.31 $21.61 $21.20 $21.59 $20.12 27,332
2018-06-18 $21.71 $21.71 $21.34 $21.56 $20.09 34,148
2018-06-15 $22.20 $22.25 $22.10 $22.17 $20.66 22,391
2018-06-14 $22.58 $22.69 $22.55 $22.55 $21.02 16,076
2018-06-13 $22.53 $22.84 $22.53 $22.68 $21.14 13,166
2018-06-12 $22.73 $22.80 $22.71 $22.72 $21.18 22,471
2018-06-11 $22.74 $23.00 $22.74 $22.89 $21.33 10,886
2018-06-08 $22.65 $22.84 $22.58 $22.80 $21.25 76,288
2018-06-07 $23.32 $23.32 $23.02 $23.04 $21.47 16,007
2018-06-06 $23.32 $23.44 $23.28 $23.44 $21.85 4,755
2018-06-05 $23.35 $23.35 $23.15 $23.15 $21.58 14,347
2018-06-04 $23.04 $23.31 $22.81 $23.23 $21.65 42,057
2018-06-01 $22.88 $23.00 $22.86 $22.98 $21.42 16,074
2018-05-31 $22.66 $22.81 $22.46 $22.76 $21.21 12,162
2018-05-30 $22.62 $22.94 $22.55 $22.93 $21.37 61,538
2018-05-29 $22.37 $22.65 $22.33 $22.46 $20.93 24,264
2018-05-25 $22.26 $22.39 $22.24 $22.35 $20.83 127,458
2018-05-24 $21.95 $22.05 $21.78 $22.05 $20.55 24,189
2018-05-23 $21.21 $21.49 $21.20 $21.46 $20.00 10,339
2018-05-22 $21.13 $21.24 $21.13 $21.16 $19.72 23,502
2018-05-21 $21.09 $21.09 $20.82 $20.90 $19.48 21,325
2018-05-18 $21.24 $21.24 $20.99 $20.99 $19.56 13,712
2018-05-17 $21.60 $21.73 $21.53 $21.60 $20.13 11,194
2018-05-16 $21.69 $21.79 $21.64 $21.78 $20.30 8,473
2018-05-15 $21.84 $21.84 $21.46 $21.51 $20.05 10,227
2018-05-14 $22.53 $22.53 $22.24 $22.25 $20.74 12,802
2018-05-11 $22.60 $22.62 $22.31 $22.48 $20.95 59,578
2018-05-10 $22.02 $22.54 $22.02 $22.43 $20.91 41,110
2018-05-09 $21.74 $21.91 $21.62 $21.78 $20.30 12,803
2018-05-08 $21.34 $21.34 $21.05 $21.27 $19.82 36,026
2018-05-07 $21.64 $21.70 $21.56 $21.58 $20.11 24,005
2018-05-04 $21.55 $21.78 $21.50 $21.76 $20.28 11,032
2018-05-03 $22.00 $22.00 $21.65 $21.87 $20.38 16,295
2018-05-02 $22.40 $22.40 $22.25 $22.31 $20.79 8,138
2018-05-01 $22.19 $22.19 $21.79 $22.11 $20.61 25,311
2018-04-30 $22.54 $22.60 $22.37 $22.37 $20.85 26,103
2018-04-27 $22.44 $22.55 $22.34 $22.54 $21.01 19,913
2018-04-26 $22.42 $22.70 $22.31 $22.66 $21.12 34,344
2018-04-25 $22.97 $22.97 $22.68 $22.80 $21.25 22,970
2018-04-24 $23.45 $23.64 $23.23 $23.34 $21.75 25,706
2018-04-23 $23.71 $23.85 $23.69 $23.69 $22.08 27,634
2018-04-20 $24.06 $24.06 $23.64 $23.74 $22.13 17,457
2018-04-19 $24.17 $24.17 $23.91 $23.94 $22.31 7,000
2018-04-18 $24.17 $24.25 $24.17 $24.22 $22.57 7,173
2018-04-17 $24.15 $24.19 $24.11 $24.16 $22.52 2,988
2018-04-16 $24.01 $24.20 $24.01 $24.18 $22.54 30,478
2018-04-13 $24.15 $24.15 $23.92 $23.99 $22.36 6,466
2018-04-12 $24.27 $24.30 $24.22 $24.27 $22.62 9,247
2018-04-11 $24.38 $24.53 $24.38 $24.49 $22.83 9,425
2018-04-10 $24.10 $24.32 $24.06 $24.32 $22.67 17,470
2018-04-09 $23.70 $23.86 $23.62 $23.62 $22.01 7,826
2018-04-06 $23.44 $23.73 $23.32 $23.32 $21.74 11,219
2018-04-05 $23.66 $23.73 $23.59 $23.63 $22.02 7,191
2018-04-04 $23.31 $23.95 $23.31 $23.90 $22.28 31,219
2018-04-03 $23.81 $23.98 $23.74 $23.98 $22.35 19,787
2018-04-02 $23.64 $23.72 $23.40 $23.53 $21.93 7,078
2018-03-29 $23.44 $23.75 $23.41 $23.72 $22.11 33,292
2018-03-28 $23.28 $23.42 $23.18 $23.28 $21.70 21,955
2018-03-27 $23.57 $23.65 $23.28 $23.33 $21.74 15,296
2018-03-26 $23.53 $23.73 $23.32 $23.67 $22.06 24,450
2018-03-23 $23.51 $23.51 $23.06 $23.06 $21.49 61,536
2018-03-22 $23.64 $23.65 $23.28 $23.31 $21.73 40,773
2018-03-21 $23.95 $24.19 $23.91 $24.15 $22.51 28,602
2018-03-20 $23.94 $23.94 $23.72 $23.81 $22.19 8,813
2018-03-19 $24.08 $24.10 $23.78 $23.90 $22.28 15,543
2018-03-16 $24.02 $24.13 $23.91 $24.10 $22.46 19,104
2018-03-15 $24.33 $24.33 $24.02 $24.13 $22.49 16,060
2018-03-14 $24.61 $24.61 $24.40 $24.43 $22.77 38,202
2018-03-13 $24.86 $25.00 $24.56 $24.61 $22.94 33,346
2018-03-12 $25.09 $25.14 $25.06 $25.11 $23.40 11,843
2018-03-09 $24.85 $25.03 $24.77 $25.03 $23.33 33,182
2018-03-08 $24.71 $24.87 $24.70 $24.82 $23.13 69,807
2018-03-07 $24.50 $24.63 $24.46 $24.61 $22.94 74,254
2018-03-06 $25.10 $25.12 $24.89 $24.94 $23.25 24,470
2018-03-05 $24.97 $25.39 $24.97 $25.32 $23.60 25,903
2018-03-02 $24.92 $25.23 $24.90 $25.22 $23.51 9,401
2018-03-01 $25.21 $25.46 $24.98 $25.05 $23.35 21,130
2018-02-28 $25.36 $25.53 $25.12 $25.12 $23.41 23,708
2018-02-27 $25.58 $25.65 $25.25 $25.25 $23.53 6,705
2018-02-26 $25.53 $25.69 $25.44 $25.64 $23.90 10,083
2018-02-23 $25.78 $25.84 $25.65 $25.82 $24.07 10,491
2018-02-22 $25.71 $25.90 $25.64 $25.65 $23.91 8,606
2018-02-21 $26.14 $26.34 $25.76 $25.76 $24.01 18,370
2018-02-20 $25.95 $26.30 $25.95 $26.16 $24.38 18,052
2018-02-16 $25.95 $26.51 $25.95 $26.34 $24.55 33,521
2018-02-15 $25.91 $26.21 $25.85 $26.20 $24.42 22,884
2018-02-14 $25.37 $25.88 $25.37 $25.86 $24.10 19,425
2018-02-13 $25.26 $25.66 $25.26 $25.61 $23.87 17,608
2018-02-12 $25.24 $25.44 $25.13 $25.22 $23.51 300,213
2018-02-09 $25.08 $25.25 $24.40 $25.00 $23.30 115,616
2018-02-08 $25.47 $25.47 $24.46 $24.46 $22.80 62,929
2018-02-07 $25.60 $26.04 $25.31 $25.35 $23.63 57,643
2018-02-06 $24.86 $25.94 $24.86 $25.70 $23.95 97,166
2018-02-05 $25.60 $25.83 $24.85 $24.85 $23.16 90,448
2018-02-02 $25.99 $25.99 $25.54 $25.58 $23.84 165,402
2018-02-01 $26.09 $26.22 $25.97 $25.97 $24.21 75,673
2018-01-31 $26.30 $26.40 $26.03 $26.25 $24.47 36,013
2018-01-30 $26.01 $26.06 $25.89 $25.97 $24.21 21,228
2018-01-29 $26.62 $26.62 $26.39 $26.40 $24.61 35,387
2018-01-26 $26.75 $26.90 $26.70 $26.88 $25.05 53,747
2018-01-25 $26.62 $26.75 $26.54 $26.58 $24.77 8,745
2018-01-24 $26.54 $26.72 $26.49 $26.63 $24.82 20,121
2018-01-23 $26.35 $26.39 $26.29 $26.38 $24.59 19,299
2018-01-22 $25.85 $26.06 $25.85 $26.03 $24.26 39,015
2018-01-19 $25.94 $26.01 $25.88 $26.01 $24.24 16,561
2018-01-18 $25.97 $26.05 $25.92 $25.95 $24.19 17,470
2018-01-17 $25.89 $26.13 $25.89 $26.11 $24.34 31,547
2018-01-16 $25.82 $25.99 $25.68 $25.70 $23.95 32,871
2018-01-12 $25.43 $25.70 $25.31 $25.70 $23.95 24,003
2018-01-11 $25.42 $25.63 $25.42 $25.59 $23.85 37,352
2018-01-10 $25.21 $25.30 $25.17 $25.25 $23.53 19,749
2018-01-09 $25.50 $25.50 $25.26 $25.26 $23.54 26,753
2018-01-08 $25.48 $25.53 $25.40 $25.50 $23.77 50,056
2018-01-05 $25.27 $25.54 $25.27 $25.47 $23.74 31,697
2018-01-04 $25.30 $25.30 $25.15 $25.20 $23.49 185,013
2018-01-03 $25.02 $25.02 $24.89 $24.97 $23.27 179,162
2018-01-02 $25.01 $25.05 $24.93 $25.05 $23.35 67,580
2017-12-29 $24.83 $24.94 $24.79 $24.84 $23.15 41,020
2017-12-28 $24.70 $24.82 $24.70 $24.72 $23.04 13,173
2017-12-27 $24.46 $24.65 $24.46 $24.60 $22.93 38,510
2017-12-26 $24.39 $24.40 $24.29 $24.40 $22.74 5,704
2017-12-22 $24.28 $24.40 $24.28 $24.39 $22.73 13,340
2017-12-21 $24.09 $24.25 $24.09 $24.16 $22.52 7,397
2017-12-20 $23.78 $23.78 $23.67 $23.71 $22.10 7,261
2017-12-19 $24.08 $24.08 $23.89 $23.98 $22.35 48,114
2017-12-18 $23.93 $24.02 $23.93 $24.02 $22.39 25,916
2017-12-15 $24.42 $24.49 $24.42 $24.48 $22.39 2,069
2017-12-14 $24.46 $24.48 $24.36 $24.36 $22.28 9,724
2017-12-13 $24.15 $24.50 $24.15 $24.39 $22.31 20,912
2017-12-12 $24.00 $24.00 $23.90 $23.91 $21.87 2,622
2017-12-11 $23.93 $24.14 $23.93 $24.14 $22.08 15,282
2017-12-08 $24.07 $24.13 $24.05 $24.09 $22.03 11,198
2017-12-07 $23.70 $23.97 $23.70 $23.96 $21.91 10,075
2017-12-06 $23.79 $23.85 $23.71 $23.77 $21.74 14,894
2017-12-05 $23.75 $23.86 $23.69 $23.72 $21.69 5,573
2017-12-04 $23.76 $23.83 $23.60 $23.64 $21.62 72,394
2017-12-01 $23.60 $23.72 $23.50 $23.62 $21.60 26,184
2017-11-30 $23.74 $23.85 $23.69 $23.69 $21.67 18,674
2017-11-29 $24.05 $24.05 $23.73 $23.79 $21.76 38,922
2017-11-28 $24.17 $24.23 $24.07 $24.14 $22.08 17,345
2017-11-27 $24.09 $24.13 $23.94 $23.95 $21.90 13,356
2017-11-24 $23.98 $24.28 $23.98 $24.26 $22.19 5,507
2017-11-22 $24.17 $24.30 $24.13 $24.28 $22.20 7,899
2017-11-21 $23.98 $24.07 $23.85 $24.05 $21.99 19,677
2017-11-20 $23.99 $24.14 $23.99 $24.10 $22.04 6,138
2017-11-17 $23.98 $24.15 $23.98 $24.07 $22.01 7,350
2017-11-16 $23.66 $23.95 $23.66 $23.86 $21.82 20,515
2017-11-15 $23.48 $23.50 $23.36 $23.43 $21.43 34,956
2017-11-14 $23.46 $23.57 $23.46 $23.57 $21.56 7,597
2017-11-13 $23.72 $23.73 $23.58 $23.68 $21.66 11,833
2017-11-10 $23.72 $23.80 $23.65 $23.75 $21.72 15,073
2017-11-09 $23.90 $23.94 $23.75 $23.92 $21.88 25,263
2017-11-08 $24.06 $24.25 $24.06 $24.17 $22.10 23,330
2017-11-07 $24.30 $24.30 $24.07 $24.09 $22.03 4,079
2017-11-06 $24.09 $24.31 $24.09 $24.31 $22.23 17,831
2017-11-03 $24.22 $24.22 $23.95 $24.09 $22.03 27,391
2017-11-02 $23.97 $24.20 $23.97 $24.19 $22.12 16,380
2017-11-01 $24.07 $24.10 $23.99 $24.01 $21.96 27,239
2017-10-31 $23.79 $23.86 $23.76 $23.86 $21.82 27,201
2017-10-30 $23.62 $23.72 $23.55 $23.57 $21.56 14,760
2017-10-27 $23.54 $23.74 $23.48 $23.65 $21.63 30,604
2017-10-26 $23.63 $23.79 $23.56 $23.56 $21.55 19,410
2017-10-25 $23.78 $23.78 $23.57 $23.74 $21.71 13,572
2017-10-24 $23.61 $23.66 $23.56 $23.61 $21.59 19,130
2017-10-23 $23.67 $23.67 $23.58 $23.65 $21.63 4,504
2017-10-20 $23.72 $23.78 $23.71 $23.75 $21.72 8,077
2017-10-19 $23.73 $23.76 $23.67 $23.74 $21.71 3,567
2017-10-18 $23.86 $23.91 $23.78 $23.82 $21.78 11,860
2017-10-17 $23.80 $23.91 $23.76 $23.86 $21.82 10,755
2017-10-16 $24.09 $24.10 $24.01 $24.01 $21.96 11,784
2017-10-13 $23.84 $24.16 $23.84 $24.08 $22.02 33,234
2017-10-12 $23.78 $23.84 $23.78 $23.81 $21.78 3,015
2017-10-11 $23.55 $23.77 $23.53 $23.76 $21.73 32,233
2017-10-10 $23.81 $23.90 $23.81 $23.86 $21.82 24,880
2017-10-09 $23.56 $23.69 $23.56 $23.69 $21.67 10,039
2017-10-06 $23.55 $23.61 $23.45 $23.56 $21.55 14,468
2017-10-05 $23.74 $23.86 $23.73 $23.85 $21.81 9,758
2017-10-04 $23.73 $23.88 $23.73 $23.78 $21.75 2,210
2017-10-03 $23.73 $23.78 $23.73 $23.78 $21.75 2,612
2017-10-02 $23.64 $23.68 $23.55 $23.55 $21.54 11,137
2017-09-29 $23.66 $23.74 $23.62 $23.65 $21.63 33,552
2017-09-28 $23.13 $23.38 $23.13 $23.32 $21.33 7,796
2017-09-27 $23.50 $23.50 $23.20 $23.40 $21.40 16,934
2017-09-26 $23.80 $23.80 $23.56 $23.60 $21.58 8,385
2017-09-25 $23.71 $23.74 $23.59 $23.70 $21.67 15,575
2017-09-22 $23.88 $24.00 $23.87 $23.93 $21.88 20,501
2017-09-21 $23.89 $23.94 $23.79 $23.88 $21.84 8,168
2017-09-20 $24.10 $24.11 $23.66 $23.84 $21.80 30,956
2017-09-19 $23.92 $24.13 $23.88 $24.13 $22.07 42,461
2017-09-18 $23.95 $24.02 $23.80 $23.88 $21.84 84,342
2017-09-15 $23.91 $24.10 $23.91 $24.10 $22.04 10,429
2017-09-14 $23.72 $23.85 $23.70 $23.85 $21.81 6,134
2017-09-13 $23.99 $23.99 $23.82 $23.85 $21.81 7,762
2017-09-12 $24.09 $24.09 $24.07 $24.09 $22.03 1,366
2017-09-11 $24.03 $24.34 $24.03 $24.29 $22.21 29,931
2017-09-08 $24.02 $24.11 $23.97 $24.00 $21.95 22,570
2017-09-07 $23.87 $23.95 $23.86 $23.90 $21.86 3,929
2017-09-06 $23.72 $23.79 $23.72 $23.78 $21.75 2,631
2017-09-05 $23.83 $23.83 $23.57 $23.72 $21.69 11,045
2017-09-01 $24.04 $24.19 $24.04 $24.18 $22.11 4,401
2017-08-31 $23.95 $24.05 $23.95 $24.04 $21.99 4,769
2017-08-30 $24.14 $24.14 $23.91 $24.05 $21.99 28,361
2017-08-29 $24.17 $24.31 $24.16 $24.31 $22.23 26,039
2017-08-28 $24.35 $24.35 $24.23 $24.32 $22.24 14,500
2017-08-25 $24.32 $24.49 $24.32 $24.35 $22.27 16,998
2017-08-24 $24.30 $24.37 $24.18 $24.26 $22.19 24,585
2017-08-23 $24.24 $24.37 $24.24 $24.37 $22.29 3,950
2017-08-22 $24.23 $24.27 $24.21 $24.25 $22.18 5,470
2017-08-21 $23.94 $24.11 $23.94 $24.09 $22.03 10,348
2017-08-18 $24.04 $24.18 $23.89 $24.16 $22.10 69,567
2017-08-17 $24.15 $24.17 $23.82 $23.88 $21.84 27,316
2017-08-16 $23.97 $24.20 $23.97 $24.18 $22.11 30,200
2017-08-15 $23.86 $23.94 $23.86 $23.90 $21.85 14,963
2017-08-14 $23.73 $24.04 $23.73 $23.91 $21.87 15,586
2017-08-11 $23.59 $23.88 $23.59 $23.74 $21.71 37,338
2017-08-10 $23.71 $23.73 $23.51 $23.58 $21.56 25,970
2017-08-09 $23.92 $23.92 $23.83 $23.89 $21.85 8,801
2017-08-08 $23.86 $24.03 $23.83 $23.87 $21.83 44,795
2017-08-07 $23.74 $23.81 $23.70 $23.71 $21.68 27,138
2017-08-04 $23.75 $23.79 $23.63 $23.79 $21.76 17,485
2017-08-03 $23.68 $23.76 $23.67 $23.75 $21.72 18,899
2017-08-02 $23.94 $23.97 $23.78 $23.88 $21.84 13,216
2017-08-01 $23.79 $23.87 $23.76 $23.87 $21.83 36,471
2017-07-31 $23.87 $23.90 $23.83 $23.88 $21.84 40,283
2017-07-28 $23.85 $23.85 $23.73 $23.83 $21.79 47,919
2017-07-27 $23.85 $23.90 $23.56 $23.75 $21.72 67,097
2017-07-26 $23.86 $23.94 $23.71 $23.94 $21.89 19,394
2017-07-25 $23.85 $24.06 $23.83 $23.87 $21.83 44,845
2017-07-24 $23.78 $23.90 $23.78 $23.84 $21.80 19,989
2017-07-21 $23.60 $23.60 $23.50 $23.58 $21.56 28,751
2017-07-20 $24.00 $24.00 $23.89 $23.93 $21.88 16,960
2017-07-19 $23.95 $23.95 $23.82 $23.94 $21.89 73,749
2017-07-18 $23.91 $23.91 $23.80 $23.89 $21.85 20,325
2017-07-17 $23.99 $24.00 $23.85 $23.91 $21.87 77,740
2017-07-14 $24.03 $24.21 $24.03 $24.14 $22.08 26,598
2017-07-13 $23.94 $23.99 $23.89 $23.97 $21.92 11,036
2017-07-12 $23.92 $24.19 $23.92 $24.16 $22.10 95,456
2017-07-11 $23.52 $23.72 $23.52 $23.70 $21.67 13,949
2017-07-10 $23.50 $23.72 $23.50 $23.70 $21.67 34,521
2017-07-07 $23.80 $23.85 $23.67 $23.76 $21.73 9,371
2017-07-06 $24.00 $24.00 $23.78 $23.82 $21.78 56,490
2017-07-05 $23.97 $24.07 $23.79 $24.07 $22.01 22,452
2017-07-03 $24.24 $24.36 $24.19 $24.24 $22.16 19,879
2017-06-30 $24.17 $24.21 $24.06 $24.06 $22.00 64,837
2017-06-29 $24.19 $24.31 $23.91 $24.06 $22.00 47,186
2017-06-28 $24.28 $24.46 $24.28 $24.42 $22.33 18,288
2017-06-27 $24.35 $24.35 $24.21 $24.21 $22.14 15,025
2017-06-26 $24.23 $24.41 $24.23 $24.36 $22.28 13,915
2017-06-23 $24.02 $24.20 $24.02 $24.10 $22.04 2,481
2017-06-22 $24.00 $24.18 $23.98 $24.01 $21.96 34,781
2017-06-21 $23.91 $24.06 $23.91 $24.00 $21.95 19,209
2017-06-20 $24.06 $24.06 $23.80 $23.85 $21.81 15,895
2017-06-19 $23.74 $23.90 $23.73 $23.85 $21.81 8,823
2017-06-16 $23.64 $23.78 $23.54 $23.73 $21.70 37,519
2017-06-15 $23.97 $24.03 $23.81 $24.03 $21.98 27,087
2017-06-14 $24.08 $24.25 $23.98 $24.07 $22.01 24,002
2017-06-13 $23.63 $23.81 $23.63 $23.77 $21.74 22,365
2017-06-12 $23.44 $23.56 $23.44 $23.56 $21.55 20,417
2017-06-09 $23.36 $23.43 $23.18 $23.31 $21.32 25,101
2017-06-08 $23.55 $23.60 $23.47 $23.59 $21.57 29,623
2017-06-07 $23.58 $23.65 $23.52 $23.65 $21.63 20,307
2017-06-06 $23.47 $23.67 $23.42 $23.64 $21.62 9,349
2017-06-05 $23.72 $23.79 $23.69 $23.79 $21.76 44,516
2017-06-02 $23.65 $23.72 $23.65 $23.71 $21.68 21,647
2017-06-01 $23.41 $23.59 $23.26 $23.53 $21.52 194,534
2017-05-31 $23.48 $23.48 $23.23 $23.25 $21.26 66,021
2017-05-30 $23.45 $23.48 $23.42 $23.44 $21.44 38,585
2017-05-26 $23.53 $23.56 $23.40 $23.47 $21.46 13,521
2017-05-25 $23.64 $23.72 $23.61 $23.66 $21.64 34,649
2017-05-24 $23.61 $23.65 $23.45 $23.60 $21.58 44,824
2017-05-23 $23.81 $23.81 $23.59 $23.69 $21.67 15,582
2017-05-22 $23.83 $23.90 $23.83 $23.87 $21.83 27,347
2017-05-19 $23.64 $24.05 $23.60 $23.93 $21.88 100,507
2017-05-18 $22.72 $22.88 $22.54 $22.78 $20.83 15,568
2017-05-17 $22.80 $22.82 $22.60 $22.61 $20.68 37,822
2017-05-16 $23.25 $23.28 $23.19 $23.23 $21.24 13,725
2017-05-15 $23.33 $23.51 $23.33 $23.50 $21.49 103,207
2017-05-12 $23.29 $23.36 $23.29 $23.31 $21.32 23,212
2017-05-11 $23.17 $23.31 $23.11 $23.27 $21.28 66,258
2017-05-10 $23.01 $23.31 $23.01 $23.23 $21.24 31,535
2017-05-09 $23.19 $23.48 $23.19 $23.38 $21.38 44,959
2017-05-08 $23.34 $23.48 $23.33 $23.34 $21.35 9,533
2017-05-05 $23.23 $23.34 $22.81 $23.34 $21.35 134,529
2017-05-04 $23.13 $23.14 $22.98 $23.00 $21.03 52,721
2017-05-03 $23.08 $23.14 $22.94 $23.03 $21.06 48,126
2017-05-02 $23.21 $23.31 $23.18 $23.28 $21.29 101,690
2017-05-01 $23.32 $23.41 $23.18 $23.19 $21.21 29,790
2017-04-28 $23.12 $23.18 $23.05 $23.14 $21.16 39,948
2017-04-27 $23.39 $23.40 $23.26 $23.26 $21.27 26,406
2017-04-26 $23.33 $23.35 $23.24 $23.31 $21.32 52,647
2017-04-25 $23.29 $23.33 $23.23 $23.23 $21.24 60,793
2017-04-24 $23.13 $23.33 $23.13 $23.21 $21.23 88,662
2017-04-21 $22.87 $23.03 $22.87 $22.97 $21.01 13,747
2017-04-20 $22.65 $22.76 $22.59 $22.75 $20.81 25,178
2017-04-19 $22.77 $22.77 $22.46 $22.54 $20.61 35,898
2017-04-18 $22.76 $22.93 $22.76 $22.81 $20.86 32,840
2017-04-17 $22.83 $22.90 $22.73 $22.86 $20.91 14,514
2017-04-13 $23.00 $23.05 $22.89 $22.90 $20.94 38,720
2017-04-12 $22.99 $23.14 $22.92 $23.14 $21.16 30,425
2017-04-11 $22.88 $22.92 $22.72 $22.92 $20.96 13,748
2017-04-10 $22.96 $22.99 $22.86 $22.97 $21.01 27,896
2017-04-07 $23.04 $23.10 $22.96 $23.03 $21.06 10,906
2017-04-06 $23.17 $23.17 $23.06 $23.07 $21.10 22,751
2017-04-05 $23.22 $23.28 $23.04 $23.06 $21.09 18,143
2017-04-04 $23.19 $23.31 $23.16 $23.28 $21.29 12,214
2017-04-03 $22.93 $23.02 $22.91 $23.02 $21.05 55,925
2017-03-31 $22.71 $22.79 $22.68 $22.70 $20.76 72,222
2017-03-30 $22.85 $22.88 $22.80 $22.82 $20.87 16,236
2017-03-29 $22.83 $22.93 $22.83 $22.88 $20.92 42,577
2017-03-28 $22.77 $22.85 $22.73 $22.77 $20.82 31,428
2017-03-27 $22.71 $22.82 $22.58 $22.71 $20.77 101,532
2017-03-24 $22.85 $22.90 $22.72 $22.85 $20.90 17,428
2017-03-23 $22.69 $22.93 $22.69 $22.85 $20.90 61,767
2017-03-22 $22.62 $22.69 $22.48 $22.67 $20.73 21,210
2017-03-21 $22.72 $22.72 $22.38 $22.40 $20.49 86,094
2017-03-20 $22.63 $22.73 $22.63 $22.72 $20.78 14,323
2017-03-17 $22.60 $22.70 $22.58 $22.63 $20.70 44,675
2017-03-16 $22.36 $22.54 $22.36 $22.48 $20.56 24,132
2017-03-15 $21.80 $22.44 $21.80 $22.24 $20.34 84,690
2017-03-14 $21.82 $21.90 $21.80 $21.82 $19.95 41,002
2017-03-13 $21.83 $21.90 $21.83 $21.87 $20.00 43,418
2017-03-10 $21.79 $21.79 $21.69 $21.75 $19.89 32,032
2017-03-09 $21.66 $21.67 $21.51 $21.64 $19.79 13,066
2017-03-08 $21.78 $21.79 $21.62 $21.62 $19.77 36,889
2017-03-07 $21.85 $21.91 $21.82 $21.85 $19.98 8,087
2017-03-06 $21.84 $22.00 $21.84 $21.97 $20.09 39,385
2017-03-03 $21.83 $21.87 $21.76 $21.83 $19.96 19,084
2017-03-02 $21.81 $21.81 $21.60 $21.67 $19.82 117,705
2017-03-01 $21.78 $21.84 $21.68 $21.81 $19.95 36,047
2017-02-28 $21.91 $21.91 $21.71 $21.72 $19.86 18,042
2017-02-27 $21.81 $21.84 $21.72 $21.73 $19.87 58,957
2017-02-24 $21.90 $21.96 $21.86 $21.95 $20.07 11,835
2017-02-23 $21.89 $21.97 $21.89 $21.95 $20.07 19,813
2017-02-22 $21.82 $21.83 $21.77 $21.82 $19.96 65,503
2017-02-21 $21.80 $21.83 $21.78 $21.83 $19.96 86,018
2017-02-17 $21.78 $21.88 $21.74 $21.85 $19.98 35,202
2017-02-16 $22.11 $22.11 $22.01 $22.08 $20.19 25,324
2017-02-15 $22.04 $22.21 $22.04 $22.16 $20.27 69,282
2017-02-14 $22.18 $22.18 $21.97 $22.12 $20.23 56,712
2017-02-13 $22.25 $22.35 $22.24 $22.32 $20.41 45,454
2017-02-10 $22.10 $22.27 $22.10 $22.24 $20.34 40,558
2017-02-09 $22.14 $22.26 $22.14 $22.24 $20.34 22,790
2017-02-08 $22.00 $22.13 $21.99 $22.09 $20.20 28,867
2017-02-07 $22.05 $22.07 $21.98 $22.00 $20.12 21,188
2017-02-06 $22.08 $22.08 $22.01 $22.03 $20.15 11,519
2017-02-03 $21.95 $22.14 $21.95 $22.05 $20.17 28,133
2017-02-02 $21.80 $21.90 $21.80 $21.90 $20.03 9,484
2017-02-01 $21.71 $21.80 $21.67 $21.67 $19.82 26,252
2017-01-31 $21.60 $21.70 $21.60 $21.67 $19.82 46,157
2017-01-30 $21.62 $21.74 $21.61 $21.67 $19.82 127,813
2017-01-27 $21.65 $21.72 $21.64 $21.70 $19.85 15,224
2017-01-26 $21.69 $21.69 $21.57 $21.62 $19.77 32,107
2017-01-25 $21.68 $21.81 $21.65 $21.79 $19.93 58,015
2017-01-24 $21.69 $21.85 $21.67 $21.71 $19.85 99,134
2017-01-23 $21.39 $21.52 $21.37 $21.50 $19.66 20,591
2017-01-20 $21.27 $21.27 $21.09 $21.18 $19.37 17,360
2017-01-19 $21.43 $21.46 $21.30 $21.40 $19.57 28,415
2017-01-18 $21.53 $21.55 $21.39 $21.42 $19.59 7,514
2017-01-17 $21.50 $21.51 $21.43 $21.48 $19.64 23,550
2017-01-13 $21.56 $21.67 $21.56 $21.65 $19.80 25,997
2017-01-12 $21.76 $21.76 $21.50 $21.60 $19.75 40,077
2017-01-11 $21.67 $21.80 $21.49 $21.80 $19.94 46,271
2017-01-10 $21.77 $21.91 $21.74 $21.77 $19.91 16,164
2017-01-09 $21.69 $21.75 $21.65 $21.75 $19.89 16,941
2017-01-06 $21.82 $21.85 $21.73 $21.82 $19.96 26,485
2017-01-05 $21.84 $21.93 $21.84 $21.90 $20.03 37,669
2017-01-04 $21.67 $21.74 $21.57 $21.57 $19.73 26,535
2017-01-03 $21.41 $21.50 $21.32 $21.36 $19.53 34,572
2016-12-30 $21.38 $21.41 $21.12 $21.23 $19.42 27,612
2016-12-29 $21.18 $21.56 $21.18 $21.49 $19.65 54,477
2016-12-28 $20.90 $20.90 $20.77 $20.79 $19.01 49,228
2016-12-27 $20.52 $20.60 $20.52 $20.55 $18.79 74,453
2016-12-23 $20.08 $20.25 $20.08 $20.25 $18.52 31,671
2016-12-22 $20.29 $20.29 $19.93 $20.09 $18.37 120,920
2016-12-21 $20.54 $20.54 $20.39 $20.39 $18.65 109,525
2016-12-20 $20.83 $20.83 $20.59 $20.59 $18.83 43,766
2016-12-19 $21.04 $21.04 $20.87 $20.87 $19.09 23,936
2016-12-16 $21.36 $21.36 $21.17 $21.29 $19.23 16,576
2016-12-15 $21.34 $21.49 $21.32 $21.36 $19.29 28,264
2016-12-14 $21.86 $21.97 $21.31 $21.37 $19.30 52,529
2016-12-13 $21.92 $22.23 $21.92 $22.18 $20.03 41,256
2016-12-12 $21.91 $21.91 $21.76 $21.81 $19.70 22,395
2016-12-09 $22.00 $22.02 $21.88 $21.98 $19.85 56,356
2016-12-08 $21.99 $22.12 $21.95 $22.06 $19.93 33,677
2016-12-07 $21.75 $22.09 $21.72 $21.99 $19.86 27,072
2016-12-06 $21.77 $21.80 $21.65 $21.72 $19.62 16,082
2016-12-05 $21.51 $21.72 $21.51 $21.59 $19.50 30,903
2016-12-02 $21.42 $21.57 $21.34 $21.41 $19.34 145,940
2016-12-01 $21.16 $21.17 $20.92 $20.98 $18.95 151,906
2016-11-30 $20.90 $21.01 $20.88 $20.93 $18.90 49,622
2016-11-29 $20.60 $20.95 $20.60 $20.86 $18.84 225,183
2016-11-28 $20.66 $20.75 $20.64 $20.67 $18.67 34,504
2016-11-25 $20.77 $20.80 $20.69 $20.74 $18.73 34,611
2016-11-23 $21.03 $21.03 $20.77 $20.95 $18.92 40,504
2016-11-22 $21.26 $21.30 $21.11 $21.23 $19.18 269,964
2016-11-21 $21.21 $21.24 $20.95 $20.99 $18.96 66,501
2016-11-18 $21.26 $21.36 $21.16 $21.24 $19.18 36,117
2016-11-17 $21.32 $21.51 $21.32 $21.41 $19.34 109,737
2016-11-16 $21.21 $21.32 $21.06 $21.21 $19.16 45,765
2016-11-15 $20.98 $21.23 $20.83 $21.21 $19.16 35,276
2016-11-14 $20.59 $21.05 $20.59 $20.86 $18.84 79,902
2016-11-11 $21.36 $21.50 $20.83 $20.95 $18.92 93,586
2016-11-10 $22.74 $22.75 $21.91 $21.97 $19.84 86,596
2016-11-09 $23.33 $23.33 $22.84 $22.97 $20.75 69,917
2016-11-08 $23.40 $23.85 $23.40 $23.72 $21.42 19,648
2016-11-07 $23.10 $23.47 $23.10 $23.37 $21.11 22,130
2016-11-04 $22.87 $22.87 $22.68 $22.71 $20.51 36,306
2016-11-03 $22.89 $22.94 $22.77 $22.79 $20.58 12,193
2016-11-02 $23.25 $23.25 $23.03 $23.14 $20.90 42,306
2016-11-01 $23.39 $23.39 $22.99 $23.13 $20.89 24,036
2016-10-31 $23.31 $23.47 $23.31 $23.43 $21.16 7,082
2016-10-28 $23.57 $23.57 $23.16 $23.32 $21.06 21,641
2016-10-27 $23.63 $23.63 $23.39 $23.41 $21.14 7,278
2016-10-26 $23.35 $23.55 $23.35 $23.43 $21.16 11,619
2016-10-25 $23.61 $23.61 $23.50 $23.53 $21.25 12,068
2016-10-24 $23.66 $23.66 $23.52 $23.58 $21.30 8,683
2016-10-21 $23.40 $23.64 $23.40 $23.60 $21.32 28,977
2016-10-20 $23.65 $23.71 $23.57 $23.63 $21.34 22,281
2016-10-19 $23.75 $23.78 $23.63 $23.76 $21.46 13,055
2016-10-18 $23.79 $23.80 $23.63 $23.73 $21.43 11,235
2016-10-17 $23.48 $23.51 $23.39 $23.40 $21.14 18,295
2016-10-14 $23.44 $23.56 $23.30 $23.39 $21.13 29,637
2016-10-13 $23.00 $23.32 $22.84 $23.20 $20.96 36,744
2016-10-12 $23.25 $23.32 $23.12 $23.29 $21.04 17,190
2016-10-11 $23.24 $23.28 $23.11 $23.16 $20.92 17,740
2016-10-10 $23.47 $23.58 $23.36 $23.50 $21.23 21,147
2016-10-07 $23.60 $23.60 $23.25 $23.40 $21.14 23,281
2016-10-06 $23.53 $23.66 $23.42 $23.58 $21.30 42,942
2016-10-05 $23.71 $23.71 $23.56 $23.70 $21.41 28,208
2016-10-04 $24.03 $24.03 $23.46 $23.50 $21.23 111,981
2016-10-03 $23.86 $24.10 $23.80 $24.05 $21.72 32,497
2016-09-30 $23.61 $23.66 $23.44 $23.56 $21.28 29,047
2016-09-29 $23.91 $24.10 $23.67 $23.69 $21.40 17,502
2016-09-28 $23.72 $24.07 $23.72 $24.07 $21.74 28,827
2016-09-27 $23.64 $23.82 $23.48 $23.82 $21.52 52,330
2016-09-26 $23.27 $23.43 $23.24 $23.26 $21.01 56,235
2016-09-23 $23.44 $23.62 $23.42 $23.43 $21.16 33,432
2016-09-22 $23.68 $23.92 $23.65 $23.78 $21.48 65,446
2016-09-21 $23.09 $23.62 $23.09 $23.59 $21.31 87,607
2016-09-20 $23.02 $23.03 $22.86 $22.86 $20.65 32,032
2016-09-19 $22.92 $23.13 $22.92 $22.95 $20.73 90,686
2016-09-16 $22.63 $22.70 $22.41 $22.68 $20.49 91,616
2016-09-15 $22.55 $22.88 $22.51 $22.78 $20.58 49,364
2016-09-14 $22.00 $22.15 $21.82 $21.88 $19.76 22,728
2016-09-13 $22.33 $22.33 $21.90 $22.02 $19.89 76,298
2016-09-12 $21.95 $22.48 $21.90 $22.43 $20.26 39,526
2016-09-09 $22.81 $22.81 $22.13 $22.13 $19.99 109,614
2016-09-08 $23.24 $23.29 $23.06 $23.12 $20.88 32,477
2016-09-07 $23.53 $23.53 $23.36 $23.48 $21.21 36,696
2016-09-06 $23.23 $23.54 $23.23 $23.46 $21.19 34,645
2016-09-02 $23.06 $23.24 $23.06 $23.14 $20.90 44,857
2016-09-01 $22.76 $22.76 $22.56 $22.66 $20.47 27,257
2016-08-31 $22.92 $22.93 $22.71 $22.82 $20.61 41,045
2016-08-30 $23.05 $23.13 $22.75 $22.79 $20.58 68,695
2016-08-29 $22.86 $23.08 $22.83 $23.05 $20.82 188,597
2016-08-26 $23.45 $23.83 $23.09 $23.19 $20.95 60,947
2016-08-25 $23.45 $23.56 $23.45 $23.56 $21.28 28,781
2016-08-24 $23.26 $23.40 $23.22 $23.30 $21.05 83,122
2016-08-23 $23.48 $23.48 $23.25 $23.26 $21.01 7,932
2016-08-22 $23.45 $23.49 $23.33 $23.36 $21.10 48,617
2016-08-19 $23.55 $23.75 $23.44 $23.74 $21.44 90,099
2016-08-18 $23.75 $23.99 $23.68 $23.92 $21.61 72,531
2016-08-17 $23.42 $23.61 $23.26 $23.52 $21.24 52,291
2016-08-16 $23.66 $23.66 $23.42 $23.42 $21.15 143,619
2016-08-15 $23.55 $23.64 $23.47 $23.50 $21.23 168,966
2016-08-12 $23.74 $23.83 $23.55 $23.65 $21.36 26,695
2016-08-11 $23.85 $23.95 $23.71 $23.92 $21.61 31,616
2016-08-10 $23.92 $23.93 $23.75 $23.81 $21.51 38,042
2016-08-09 $23.94 $24.04 $23.92 $23.98 $21.66 52,962
2016-08-08 $23.91 $23.98 $23.86 $23.86 $21.55 17,412
2016-08-05 $23.69 $23.75 $23.58 $23.69 $21.40 12,389
2016-08-04 $23.62 $23.63 $23.44 $23.54 $21.26 30,683
2016-08-03 $23.35 $23.54 $23.17 $23.48 $21.21 28,031
2016-08-02 $23.56 $23.57 $23.15 $23.42 $21.15 186,551
2016-08-01 $23.38 $23.51 $23.36 $23.43 $21.16 78,668
2016-07-29 $23.01 $23.17 $22.90 $23.14 $20.90 53,963
2016-07-28 $23.03 $23.03 $22.87 $22.96 $20.74 14,866
2016-07-27 $22.90 $23.03 $22.75 $22.96 $20.74 8,613
2016-07-26 $22.52 $22.67 $22.49 $22.61 $20.42 28,313
2016-07-25 $22.61 $22.61 $22.36 $22.45 $20.28 23,034
2016-07-22 $22.44 $22.58 $22.38 $22.57 $20.39 22,757
2016-07-21 $22.63 $22.74 $22.50 $22.58 $20.40 79,678
2016-07-20 $22.89 $22.90 $22.68 $22.84 $20.63 71,981
2016-07-19 $22.61 $22.73 $22.61 $22.68 $20.49 368,112
2016-07-18 $22.40 $22.58 $22.28 $22.58 $20.40 33,290
2016-07-15 $22.42 $22.42 $22.13 $22.23 $20.08 40,827
2016-07-14 $22.54 $22.59 $22.31 $22.51 $20.33 69,959
2016-07-13 $22.55 $22.59 $22.44 $22.55 $20.37 21,151
2016-07-12 $22.47 $22.58 $22.34 $22.50 $20.32 15,753
2016-07-11 $22.13 $22.40 $22.13 $22.18 $20.03 35,794
2016-07-08 $21.42 $21.99 $21.42 $21.89 $19.77 37,116
2016-07-07 $21.75 $21.79 $21.43 $21.55 $19.46 104,787
2016-07-06 $21.35 $21.65 $21.28 $21.59 $19.50 55,298
2016-07-05 $21.38 $21.81 $21.32 $21.66 $19.56 30,730
2016-07-01 $21.60 $21.89 $21.41 $21.81 $19.70 153,157
2016-06-30 $21.83 $21.88 $21.55 $21.83 $19.72 199,240
2016-06-29 $21.41 $21.80 $21.41 $21.74 $19.64 139,618
2016-06-28 $20.75 $21.13 $20.75 $21.13 $19.09 55,524
2016-06-27 $20.20 $20.20 $19.75 $20.10 $18.16 66,503
2016-06-24 $20.26 $20.73 $19.97 $20.00 $18.06 152,785
2016-06-23 $20.89 $21.37 $20.89 $21.37 $19.30 83,073
2016-06-22 $20.81 $20.95 $20.79 $20.84 $18.82 26,498
2016-06-21 $20.61 $20.87 $20.59 $20.79 $18.78 25,137
2016-06-20 $20.53 $20.76 $20.53 $20.62 $18.62 79,220
2016-06-17 $20.30 $20.30 $20.04 $20.24 $18.28 45,208
2016-06-16 $20.01 $20.29 $19.79 $20.29 $18.33 76,869
2016-06-15 $20.17 $20.45 $20.17 $20.26 $18.30 64,938
2016-06-14 $19.95 $20.08 $19.78 $20.00 $18.06 13,956
2016-06-13 $19.94 $20.24 $19.94 $19.97 $18.04 46,298
2016-06-10 $20.33 $20.33 $20.09 $20.16 $18.21 20,020
2016-06-09 $20.59 $20.67 $20.50 $20.58 $18.59 10,934
2016-06-08 $20.95 $21.01 $20.86 $20.94 $18.91 53,512
2016-06-07 $21.12 $21.12 $20.98 $20.99 $18.96 34,038
2016-06-06 $20.43 $20.82 $20.43 $20.78 $18.77 28,116
2016-06-03 $20.06 $20.34 $19.98 $20.28 $18.32 77,512
2016-06-02 $19.60 $19.94 $19.60 $19.91 $17.98 68,755
2016-06-01 $19.76 $19.76 $19.58 $19.65 $17.75 76,806
2016-05-31 $19.67 $19.73 $19.53 $19.64 $17.74 127,165
2016-05-27 $19.71 $19.88 $19.69 $19.69 $17.78 67,902
2016-05-26 $19.77 $19.77 $19.59 $19.69 $17.78 22,208
2016-05-25 $19.33 $19.58 $19.33 $19.52 $17.63 64,333
2016-05-24 $19.19 $19.34 $19.17 $19.24 $17.38 89,666
2016-05-23 $19.20 $19.29 $19.15 $19.16 $17.31 187,573
2016-05-20 $19.00 $19.15 $19.00 $19.15 $17.30 37,472
2016-05-19 $19.01 $19.02 $18.75 $18.93 $17.10 69,942
2016-05-18 $19.44 $19.52 $19.15 $19.20 $17.34 118,873
2016-05-17 $19.36 $19.42 $19.18 $19.28 $17.41 534,689
2016-05-16 $19.44 $19.59 $19.43 $19.49 $17.60 68,297
2016-05-13 $19.67 $19.67 $19.41 $19.41 $17.53 42,263
2016-05-12 $20.02 $20.02 $19.76 $19.76 $17.85 91,594
2016-05-11 $20.04 $20.15 $19.87 $20.01 $18.07 84,605
2016-05-10 $19.60 $19.86 $19.60 $19.86 $17.94 66,070
2016-05-09 $19.53 $19.62 $19.44 $19.49 $17.60 101,930
2016-05-06 $19.71 $19.80 $19.59 $19.76 $17.85 6,386
2016-05-05 $19.81 $19.82 $19.61 $19.67 $17.77 35,922
2016-05-04 $19.94 $19.97 $19.62 $19.72 $17.81 64,103
2016-05-03 $20.23 $20.27 $19.98 $20.05 $18.11 305,621
2016-05-02 $20.40 $20.47 $20.26 $20.46 $18.48 42,850
2016-04-29 $20.47 $20.52 $20.25 $20.44 $18.46 124,726
2016-04-28 $20.62 $20.78 $20.57 $20.58 $18.59 79,152
2016-04-27 $20.59 $20.89 $20.50 $20.80 $18.79 72,051
2016-04-26 $20.70 $20.71 $20.53 $20.71 $18.71 98,249
2016-04-25 $20.86 $21.01 $20.78 $20.81 $18.80 118,615
2016-04-22 $21.13 $21.28 $21.07 $21.07 $19.03 33,629
2016-04-21 $21.44 $21.44 $21.02 $21.13 $19.09 194,738
2016-04-20 $21.32 $21.40 $21.22 $21.34 $19.28 77,308
2016-04-19 $21.12 $21.35 $21.08 $21.31 $19.25 41,340
2016-04-18 $20.73 $21.16 $20.69 $21.07 $19.03 83,467
2016-04-15 $20.43 $20.68 $20.43 $20.58 $18.59 43,695
2016-04-14 $20.66 $20.77 $20.66 $20.66 $18.66 125,973
2016-04-13 $21.01 $21.09 $20.86 $20.99 $18.96 54,510
2016-04-12 $20.73 $20.98 $20.63 $20.92 $18.90 36,369
2016-04-11 $20.77 $20.77 $20.56 $20.57 $18.58 47,853
2016-04-08 $20.89 $20.93 $20.70 $20.72 $18.72 17,351
2016-04-07 $20.87 $20.87 $20.55 $20.55 $18.56 42,230
2016-04-06 $20.66 $20.97 $20.59 $20.97 $18.94 193,926
2016-04-05 $20.75 $20.92 $20.56 $20.61 $18.62 136,226
2016-04-04 $20.96 $21.07 $20.90 $20.95 $18.92 31,712
2016-04-01 $20.60 $21.08 $20.56 $21.05 $19.01 69,503
2016-03-31 $20.91 $21.05 $20.83 $20.91 $18.89 119,625
2016-03-30 $20.76 $20.88 $20.66 $20.70 $18.70 61,577
2016-03-29 $20.04 $20.43 $19.93 $20.43 $18.45 26,999
2016-03-28 $20.35 $20.35 $20.13 $20.13 $18.18 15,056
2016-03-24 $20.50 $20.50 $20.31 $20.45 $18.47 21,113
2016-03-23 $20.88 $20.88 $20.52 $20.62 $18.62 58,050
2016-03-22 $20.76 $21.02 $20.76 $20.94 $18.91 34,874
2016-03-21 $21.20 $21.20 $20.96 $20.97 $18.94 75,051
2016-03-18 $21.35 $21.38 $21.20 $21.23 $19.18 96,180
2016-03-17 $21.35 $21.58 $21.29 $21.48 $19.40 29,471
2016-03-16 $20.63 $21.27 $20.57 $21.27 $19.21 17,890
2016-03-15 $20.75 $20.89 $20.73 $20.89 $18.87 12,386
2016-03-14 $21.12 $21.22 $21.00 $21.16 $19.11 32,122
2016-03-11 $20.97 $21.19 $20.97 $21.17 $19.12 17,465
2016-03-10 $20.69 $20.77 $20.30 $20.58 $18.59 38,718
2016-03-09 $20.61 $20.73 $20.54 $20.57 $18.58 15,570
2016-03-08 $20.76 $20.76 $20.39 $20.45 $18.47 26,758
2016-03-07 $21.02 $21.09 $20.77 $20.95 $18.92 113,885
2016-03-04 $20.95 $21.21 $20.90 $21.09 $19.05 38,213
2016-03-03 $20.53 $20.85 $20.53 $20.83 $18.81 112,857
2016-03-02 $20.33 $20.56 $20.30 $20.56 $18.57 46,394
2016-03-01 $20.11 $20.52 $20.10 $20.47 $18.49 26,327
2016-02-29 $20.10 $20.25 $20.06 $20.06 $18.12 80,151
2016-02-26 $19.79 $19.80 $19.57 $19.59 $17.69 32,485
2016-02-25 $19.37 $19.52 $19.31 $19.52 $17.63 29,691
2016-02-24 $19.25 $19.46 $18.95 $19.42 $17.54 69,418
2016-02-23 $19.50 $19.50 $19.30 $19.30 $17.43 60,138
2016-02-22 $19.84 $19.94 $19.81 $19.93 $18.00 18,402
2016-02-19 $19.56 $19.72 $19.47 $19.62 $17.72 86,459
2016-02-18 $20.36 $20.36 $20.12 $20.25 $18.29 249,284
2016-02-17 $20.15 $20.53 $20.15 $20.45 $18.47 238,763
2016-02-16 $20.00 $20.11 $19.83 $20.05 $18.11 28,724
2016-02-12 $19.86 $19.96 $19.70 $19.96 $18.03 4,359
2016-02-11 $19.76 $20.06 $19.76 $19.96 $18.03 58,258
2016-02-10 $19.48 $20.03 $19.48 $19.70 $17.79 81,167
2016-02-09 $19.57 $19.70 $19.34 $19.56 $17.67 79,103
2016-02-08 $19.49 $19.49 $19.18 $19.40 $17.52 160,981
2016-02-05 $19.53 $19.69 $19.51 $19.67 $17.77 77,023
2016-02-04 $19.12 $19.51 $19.12 $19.21 $17.35 70,340
2016-02-03 $18.58 $18.91 $18.26 $18.91 $17.08 93,923
2016-02-02 $18.70 $18.71 $18.25 $18.32 $16.55 85,618
2016-02-01 $18.97 $19.13 $18.80 $19.07 $17.22 24,415
2016-01-29 $18.84 $19.16 $18.80 $19.16 $17.31 159,363
2016-01-28 $18.65 $18.71 $18.44 $18.60 $16.80 23,065
2016-01-27 $18.49 $18.67 $18.28 $18.37 $16.59 91,894
2016-01-26 $18.34 $18.58 $18.24 $18.50 $16.71 80,183
2016-01-25 $18.29 $18.36 $18.08 $18.12 $16.37 36,068
2016-01-22 $18.30 $18.43 $18.11 $18.38 $16.60 17,855
2016-01-21 $17.85 $18.20 $17.66 $17.94 $16.20 46,555
2016-01-20 $17.61 $17.90 $17.35 $17.78 $16.06 609,065
2016-01-19 $18.15 $18.15 $17.77 $17.90 $16.17 20,460
2016-01-15 $17.77 $17.85 $17.47 $17.66 $15.95 66,454
2016-01-14 $18.00 $18.36 $17.88 $18.26 $16.49 52,848
2016-01-13 $18.46 $18.46 $18.05 $18.07 $16.32 32,702
2016-01-12 $18.27 $18.44 $18.14 $18.19 $16.43 9,882
2016-01-11 $17.78 $17.93 $17.59 $17.76 $16.04 12,258
2016-01-08 $18.04 $18.11 $17.67 $17.69 $15.98 24,950
2016-01-07 $17.89 $18.25 $17.81 $17.81 $16.09 66,941
2016-01-06 $18.39 $18.58 $18.34 $18.40 $16.62 77,851
2016-01-05 $18.28 $18.50 $18.28 $18.50 $16.71 44,419
2016-01-04 $18.05 $18.32 $17.86 $18.09 $16.34 130,261
2015-12-31 $18.36 $18.52 $18.36 $18.41 $16.63 64,215
2015-12-30 $18.53 $18.54 $18.40 $18.43 $16.65 30,639
2015-12-29 $18.61 $18.66 $18.52 $18.61 $16.81 322,311
2015-12-28 $18.53 $18.62 $18.51 $18.60 $16.80 19,844
2015-12-24 $18.58 $18.58 $18.38 $18.41 $16.63 25,262
2015-12-23 $18.47 $18.52 $18.37 $18.51 $16.72 18,531
2015-12-22 $18.14 $18.45 $18.14 $18.43 $16.65 38,631
2015-12-21 $17.89 $18.22 $17.89 $18.16 $16.40 53,858
2015-12-18 $18.40 $18.40 $18.15 $18.15 $16.00 28,290
2015-12-17 $18.71 $18.89 $18.44 $18.45 $16.26 30,464
2015-12-16 $18.22 $18.71 $18.22 $18.64 $16.43 85,232
2015-12-15 $17.84 $18.05 $17.84 $17.92 $15.80 66,348
2015-12-14 $17.51 $17.57 $17.29 $17.57 $15.49 32,663
2015-12-11 $17.56 $17.56 $17.28 $17.41 $15.35 27,041
2015-12-10 $18.10 $18.19 $18.08 $18.10 $15.95 29,548
2015-12-09 $18.10 $18.40 $18.06 $18.20 $16.04 38,799
2015-12-08 $18.23 $18.35 $17.97 $18.33 $16.16 23,142
2015-12-07 $18.95 $18.95 $18.65 $18.77 $16.55 32,427
2015-12-04 $18.65 $19.08 $18.65 $19.06 $16.80 55,641
2015-12-03 $18.89 $18.89 $18.45 $18.64 $16.43 26,013
2015-12-02 $19.02 $19.02 $18.65 $18.75 $16.53 45,657
2015-12-01 $18.74 $19.04 $18.74 $19.03 $16.77 19,767
2015-11-30 $18.43 $18.57 $18.35 $18.51 $16.32 92,098
2015-11-27 $18.79 $18.86 $18.77 $18.78 $16.55 17,065
2015-11-25 $19.22 $19.22 $19.02 $19.15 $16.88 22,436
2015-11-24 $19.08 $19.17 $18.93 $19.12 $16.85 89,852
2015-11-23 $19.19 $19.19 $19.02 $19.08 $16.82 28,700
2015-11-20 $19.41 $19.57 $19.31 $19.42 $17.12 119,904
2015-11-19 $18.98 $19.20 $18.95 $19.10 $16.84 65,818
2015-11-18 $18.71 $18.99 $18.71 $18.94 $16.70 58,209
2015-11-17 $18.86 $18.88 $18.65 $18.78 $16.55 56,858
2015-11-16 $18.22 $18.65 $18.22 $18.64 $16.43 41,738
2015-11-13 $18.20 $18.32 $18.11 $18.14 $15.99 53,812
2015-11-12 $18.45 $18.46 $18.23 $18.24 $16.08 22,658
2015-11-11 $18.58 $18.60 $18.46 $18.48 $16.29 21,081
2015-11-10 $18.33 $18.49 $18.26 $18.30 $16.13 75,676
2015-11-09 $18.78 $18.78 $18.22 $18.32 $16.15 159,324
2015-11-06 $18.91 $19.16 $18.70 $19.15 $16.88 79,258
2015-11-05 $19.35 $19.55 $19.28 $19.53 $17.22 102,449
2015-11-04 $19.83 $19.83 $19.34 $19.38 $17.08 77,188
2015-11-03 $19.27 $19.63 $19.27 $19.54 $17.22 17,917
2015-11-02 $18.59 $19.05 $18.59 $19.05 $16.79 96,056
2015-10-30 $18.63 $18.63 $18.38 $18.41 $16.23 26,187
2015-10-29 $18.58 $18.77 $18.41 $18.51 $16.32 235,930
2015-10-28 $19.70 $19.73 $19.14 $19.25 $16.97 67,107
2015-10-27 $19.92 $19.92 $19.70 $19.71 $17.37 15,107
2015-10-26 $20.13 $20.21 $19.96 $20.05 $17.67 74,189
2015-10-23 $20.03 $20.05 $19.79 $19.97 $17.60 41,598
2015-10-22 $19.39 $19.84 $19.39 $19.75 $17.41 76,200
2015-10-21 $19.35 $19.44 $19.15 $19.20 $16.92 44,101
2015-10-20 $19.31 $19.40 $19.24 $19.38 $17.08 36,815
2015-10-19 $19.36 $19.36 $19.08 $19.15 $16.88 44,794
2015-10-16 $19.26 $19.41 $19.16 $19.37 $17.07 44,077
2015-10-15 $19.20 $19.32 $19.03 $19.30 $17.01 156,502
2015-10-14 $18.87 $19.03 $18.82 $18.89 $16.65 69,802
2015-10-13 $18.84 $18.92 $18.54 $18.66 $16.45 89,074
2015-10-12 $19.83 $19.86 $19.73 $19.76 $17.42 230,006
2015-10-09 $19.69 $19.86 $19.64 $19.86 $17.51 52,124
2015-10-08 $18.40 $19.12 $18.40 $19.12 $16.85 146,935
2015-10-07 $18.63 $18.85 $18.46 $18.59 $16.39 79,866
2015-10-06 $17.63 $17.92 $17.63 $17.79 $15.68 61,673
2015-10-05 $16.94 $17.24 $16.94 $17.17 $15.14 106,309
2015-10-02 $15.75 $16.30 $15.66 $16.28 $14.35 48,299
2015-10-01 $16.04 $16.04 $15.87 $16.01 $14.11 31,000
2015-09-30 $16.00 $16.11 $15.95 $16.04 $14.14 120,294
2015-09-29 $15.60 $15.84 $15.50 $15.66 $13.80 71,088
2015-09-28 $15.52 $15.53 $15.11 $15.18 $13.38 272,123
2015-09-25 $15.93 $16.22 $15.74 $15.79 $13.92 62,224
2015-09-24 $15.83 $15.91 $15.56 $15.79 $13.92 65,711
2015-09-23 $16.29 $16.29 $16.02 $16.03 $14.13 78,468
2015-09-22 $16.72 $16.72 $16.44 $16.58 $14.62 210,987
2015-09-21 $17.00 $17.04 $16.90 $16.92 $14.91 87,399
2015-09-18 $16.97 $17.17 $16.80 $16.88 $14.88 149,151
2015-09-17 $17.17 $17.66 $17.11 $17.37 $15.31 277,680
2015-09-16 $17.04 $17.20 $16.93 $17.14 $15.11 83,474
2015-09-15 $16.95 $17.15 $16.93 $17.14 $15.11 79,917
2015-09-14 $17.20 $17.22 $16.93 $17.07 $15.05 383,663
2015-09-11 $17.09 $17.25 $17.04 $17.23 $15.19 177,529
2015-09-10 $16.96 $17.24 $16.87 $17.01 $14.99 51,973
2015-09-09 $17.27 $17.30 $16.87 $16.87 $14.87 206,391
2015-09-08 $17.00 $17.22 $16.87 $17.08 $15.06 39,360
2015-09-04 $17.53 $17.53 $17.03 $17.14 $15.11 122,620
2015-09-03 $17.69 $17.96 $17.66 $17.67 $15.58 59,165
2015-09-02 $17.64 $17.71 $17.45 $17.69 $15.59 98,843
2015-09-01 $17.49 $17.74 $17.34 $17.47 $15.40 95,297
2015-08-31 $18.24 $18.24 $17.90 $17.98 $15.85 138,762
2015-08-28 $18.01 $18.20 $17.90 $18.20 $16.04 95,347
2015-08-27 $17.67 $18.36 $17.67 $18.27 $16.10 272,076
2015-08-26 $16.65 $16.91 $16.48 $16.88 $14.88 185,012
2015-08-25 $16.86 $16.94 $16.07 $16.07 $14.17 137,092
2015-08-24 $15.83 $16.39 $15.60 $16.06 $14.16 300,305
2015-08-21 $17.19 $17.34 $16.85 $16.88 $14.88 160,196
2015-08-20 $17.93 $17.93 $17.73 $17.80 $15.69 43,292
2015-08-19 $18.20 $18.25 $17.94 $18.06 $15.92 255,061
2015-08-18 $18.42 $18.50 $18.26 $18.31 $16.14 84,390
2015-08-17 $18.54 $18.65 $18.48 $18.61 $16.40 71,277
2015-08-14 $18.83 $18.92 $18.75 $18.78 $16.55 84,267
2015-08-13 $18.81 $18.85 $18.55 $18.69 $16.48 193,296
2015-08-12 $18.50 $18.57 $18.21 $18.40 $16.22 282,698
2015-08-11 $19.35 $19.35 $19.00 $19.28 $17.00 68,068
2015-08-10 $20.08 $20.27 $20.04 $20.26 $17.86 24,416
2015-08-07 $20.10 $20.10 $19.96 $19.99 $17.62 24,376
2015-08-06 $20.37 $20.37 $20.18 $20.31 $17.90 12,937
2015-08-05 $20.57 $20.64 $20.40 $20.46 $18.04 84,615
2015-08-04 $20.20 $20.37 $20.11 $20.21 $17.81 53,077
2015-08-03 $20.15 $20.25 $20.03 $20.06 $17.68 56,341
2015-07-31 $20.12 $20.42 $20.12 $20.26 $17.86 32,034
2015-07-30 $19.84 $19.90 $19.72 $19.81 $17.46 43,523
2015-07-29 $19.92 $20.03 $19.85 $19.97 $17.60 22,263
2015-07-28 $19.83 $19.95 $19.76 $19.93 $17.57 42,196
2015-07-27 $20.11 $20.11 $19.82 $19.95 $17.59 185,073
2015-07-24 $20.62 $20.62 $20.35 $20.41 $17.99 28,922
2015-07-23 $21.01 $21.01 $20.79 $20.83 $18.36 39,808
2015-07-22 $20.95 $20.96 $20.80 $20.88 $18.41 33,556
2015-07-21 $20.94 $21.14 $20.94 $21.00 $18.51 25,749
2015-07-20 $21.08 $21.13 $20.88 $21.07 $18.57 37,116
2015-07-17 $21.20 $21.21 $21.09 $21.14 $18.63 29,385
2015-07-16 $20.93 $21.20 $20.93 $21.18 $18.67 35,949
2015-07-15 $21.19 $21.19 $20.97 $21.00 $18.51 54,763
2015-07-14 $21.25 $21.44 $21.23 $21.44 $18.90 84,868
2015-07-13 $21.29 $21.43 $21.25 $21.28 $18.76 63,595
2015-07-10 $21.11 $21.39 $21.11 $21.24 $18.72 55,048
2015-07-09 $21.00 $21.14 $20.68 $20.68 $18.23 84,088
2015-07-08 $20.96 $21.14 $20.82 $20.82 $18.35 48,265
2015-07-07 $21.19 $21.28 $20.93 $21.26 $18.74 52,197
2015-07-06 $21.28 $21.48 $21.24 $21.27 $18.75 45,007
2015-07-02 $21.51 $21.75 $21.51 $21.59 $19.03 34,952
2015-07-01 $21.33 $21.33 $21.13 $21.19 $18.68 52,789
2015-06-30 $21.31 $21.31 $21.13 $21.19 $18.68 48,522
2015-06-29 $21.24 $21.29 $21.00 $21.02 $18.53 55,489
2015-06-26 $21.52 $21.54 $21.35 $21.38 $18.85 28,070
2015-06-25 $21.53 $21.58 $21.44 $21.46 $18.92 173,543
2015-06-24 $21.83 $21.87 $21.68 $21.72 $19.15 41,933
2015-06-23 $21.84 $21.90 $21.80 $21.89 $19.30 21,972
2015-06-22 $21.88 $21.92 $21.76 $21.78 $19.20 22,600
2015-06-19 $21.86 $21.95 $21.80 $21.80 $19.22 22,209
2015-06-18 $21.80 $22.00 $21.56 $21.92 $19.32 62,440
2015-06-17 $21.56 $21.88 $21.48 $21.71 $19.14 128,531
2015-06-16 $21.21 $21.41 $21.21 $21.39 $18.86 62,656
2015-06-15 $21.15 $21.22 $20.92 $21.10 $18.60 50,656
2015-06-12 $21.63 $21.72 $21.41 $21.50 $18.95 79,055
2015-06-11 $21.72 $21.73 $21.58 $21.63 $19.07 29,469
2015-06-10 $21.60 $21.84 $21.41 $21.73 $19.15 147,073
2015-06-09 $21.57 $21.65 $21.33 $21.39 $18.86 66,152
2015-06-08 $21.86 $22.00 $21.75 $21.78 $19.20 56,701
2015-06-05 $22.24 $22.55 $22.11 $22.17 $19.54 70,796
2015-06-04 $22.60 $22.60 $22.21 $22.24 $19.60 76,289
2015-06-03 $22.84 $22.84 $22.67 $22.68 $19.99 54,649
2015-06-02 $23.03 $23.08 $22.94 $22.99 $20.27 75,676
2015-06-01 $23.25 $23.31 $22.95 $22.97 $20.25 58,405
2015-05-29 $23.20 $23.40 $23.20 $23.25 $20.49 76,463
2015-05-28 $23.25 $23.50 $23.18 $23.26 $20.50 80,902
2015-05-27 $23.47 $23.57 $23.19 $23.48 $20.70 36,884
2015-05-26 $23.77 $23.77 $23.47 $23.55 $20.76 49,048
2015-05-22 $23.93 $23.93 $23.72 $23.73 $20.92 100,910
2015-05-21 $23.82 $23.97 $23.72 $23.94 $21.10 33,215
2015-05-20 $23.22 $23.88 $23.22 $23.72 $20.91 27,205
2015-05-19 $23.40 $23.58 $23.40 $23.53 $20.74 34,226
2015-05-18 $23.50 $23.50 $23.33 $23.36 $20.59 94,144
2015-05-15 $23.46 $23.60 $23.32 $23.58 $20.79 69,143
2015-05-14 $23.54 $23.80 $23.09 $23.65 $20.85 38,796
2015-05-13 $23.46 $23.52 $23.36 $23.43 $20.65 45,380
2015-05-12 $23.12 $23.12 $22.97 $23.02 $20.29 56,407
2015-05-11 $23.27 $23.27 $22.96 $22.96 $20.24 20,619
2015-05-08 $23.23 $23.47 $23.18 $23.28 $20.52 137,551
2015-05-07 $22.84 $23.00 $22.84 $22.99 $20.27 69,611

VanEck Indonesia Index ETF (IDX) News Headlines

Recent VanEck Indonesia Index ETF (IDX) News
Similar Companies to VanEck Indonesia Index ETF (IDX) 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.