VanEck International High Yield Bond ETF (IHY) Exchange: NYSE ARCA

Data as of March 29, 2024

$20.69 ($-0.10) -0.50%

VanEck International High Yield Bond ETF - Daily Information
Click for more stock information on VanEck International High Yield Bond ETF.
Daily Information Data
Date March 29, 2024
Open $20.76
Previous Close $20.69
High $20.76
Low $20.67
Adjusted Open $20.76
Previous Adjusted Close $20.69
Adjusted High $20.76
Adjusted Low $20.67

About VanEck International High Yield Bond ETF (IHY)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The International High Yield Index is comprised of below investment grade bonds issued by corporations located throughout the world (which may include emerging market countries) excluding the United States, denominated in euros, U.S. dollars, Canadian dollars or pound sterling and issued in the major domestic or eurobond markets. Qualifying securities must have a below investment grade rating. As of June 30, 20 20 , the International High Yield Index included 1,753 below investment grade securities of 828 issuers and approximately 89 % of the International High Yield Index was comprised of Rule 144A securities. 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 International High Yield Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the International High Yield Index and does not take temporary defensive positions that are inconsistent with its investment objective of seeking to replicate the International High Yield Index . Because of the practical difficulties and expense of purchasing all of the securities in the International High Yield Index, the Fund does not purchase all of the securities in the International High Yield Index. Instead, the Adviser utilizes a “sampling” methodology in seeking to achieve the Fund’s objective. As such, the Fund may purchase a subset of the bonds in the International High Yield Index in an effort to hold a portfolio of bonds with generally the same risk and return characteristics of the International High Yield Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the International High Yield Index concentrates in an industry or group of industries. As of April 30, 2020 , the Fund was concentrated in the financials sector, and the communications , consumer discretionary and energy sectors represented a significant portion of the Fund.

Historical Stock Data for VanEck International High Yield Bond ETF (IHY)

Date Open High Low Close Adj.Close Volume
2024-03-28 $20.76 $20.76 $20.67 $20.69 $20.69 5,352
2024-03-27 $20.70 $20.79 $20.69 $20.79 $20.79 1,681
2024-03-26 $20.76 $20.76 $20.71 $20.71 $20.71 1,974
2024-03-25 $20.72 $20.75 $20.67 $20.71 $20.71 2,034
2024-03-22 $20.65 $20.69 $20.63 $20.67 $20.67 4,437
2024-03-21 $20.79 $20.79 $20.68 $20.72 $20.72 2,614
2024-03-20 $20.70 $20.84 $20.70 $20.84 $20.84 1,141
2024-03-19 $20.75 $20.79 $20.75 $20.75 $20.75 2,770
2024-03-18 $20.75 $20.79 $20.75 $20.79 $20.79 1,481
2024-03-15 $20.80 $20.82 $20.74 $20.82 $20.82 2,615
2024-03-14 $20.87 $20.87 $20.74 $20.76 $20.76 5,204
2024-03-13 $20.86 $20.93 $20.85 $20.86 $20.86 2,356
2024-03-12 $20.86 $20.90 $20.82 $20.84 $20.84 4,264
2024-03-11 $20.81 $20.85 $20.81 $20.83 $20.83 3,179
2024-03-08 $20.87 $20.92 $20.82 $20.83 $20.83 3,038
2024-03-07 $20.81 $20.89 $20.81 $20.85 $20.85 3,514
2024-03-06 $20.84 $20.84 $20.72 $20.74 $20.74 3,418
2024-03-05 $20.78 $20.78 $20.68 $20.77 $20.77 12,040
2024-03-04 $20.73 $20.77 $20.69 $20.72 $20.72 10,512
2024-03-01 $20.70 $20.71 $20.66 $20.69 $20.69 5,018
2024-02-29 $20.66 $20.73 $20.66 $20.68 $20.60 2,297
2024-02-28 $20.69 $20.75 $20.68 $20.74 $20.66 16,815
2024-02-27 $20.73 $20.76 $20.68 $20.72 $20.64 1,986
2024-02-26 $20.75 $20.79 $20.70 $20.76 $20.68 11,235
2024-02-23 $20.77 $20.77 $20.71 $20.75 $20.75 6,582
2024-02-22 $20.72 $20.77 $20.67 $20.77 $20.77 3,827
2024-02-21 $20.65 $20.68 $20.64 $20.65 $20.65 6,518
2024-02-20 $20.62 $20.65 $20.62 $20.64 $20.64 6,300
2024-02-16 $20.61 $20.65 $20.56 $20.57 $20.57 1,726
2024-02-15 $20.64 $20.64 $20.57 $20.62 $20.62 1,164
2024-02-14 $20.46 $20.51 $20.46 $20.51 $20.51 3,214
2024-02-13 $20.44 $20.45 $20.41 $20.42 $20.42 2,754
2024-02-12 $20.59 $20.64 $20.58 $20.58 $20.58 6,821
2024-02-09 $20.57 $20.67 $20.50 $20.67 $20.67 225,723
2024-02-08 $20.66 $20.66 $20.52 $20.58 $20.58 225,194
2024-02-07 $20.64 $20.66 $20.58 $20.64 $20.64 61,021
2024-02-06 $20.49 $20.61 $20.49 $20.61 $20.61 3,849
2024-02-05 $20.60 $20.60 $20.50 $20.50 $20.50 4,971
2024-02-02 $20.60 $20.62 $20.59 $20.61 $20.61 2,982
2024-02-01 $20.63 $20.73 $20.63 $20.71 $20.71 21,597
2024-01-31 $20.86 $20.86 $20.71 $20.71 $20.62 4,811
2024-01-30 $20.87 $20.87 $20.79 $20.80 $20.71 2,815
2024-01-29 $20.83 $20.85 $20.74 $20.82 $20.73 8,418
2024-01-26 $20.78 $20.85 $20.76 $20.76 $20.67 18,671
2024-01-25 $20.79 $20.79 $20.70 $20.75 $20.66 11,417
2024-01-24 $20.85 $20.85 $20.65 $20.66 $20.57 9,076
2024-01-23 $20.75 $20.75 $20.62 $20.64 $20.55 5,189
2024-01-22 $20.78 $20.80 $20.71 $20.80 $20.71 7,560
2024-01-19 $20.67 $20.70 $20.62 $20.70 $20.70 5,748
2024-01-18 $20.68 $20.68 $20.64 $20.66 $20.66 10,761
2024-01-17 $20.64 $20.69 $20.59 $20.68 $20.68 28,286
2024-01-16 $20.78 $20.78 $20.61 $20.61 $20.61 5,839
2024-01-12 $20.85 $20.87 $20.80 $20.87 $20.87 3,460
2024-01-11 $20.74 $20.83 $20.70 $20.82 $20.82 6,818
2024-01-10 $20.65 $20.75 $20.65 $20.71 $20.71 3,991
2024-01-09 $20.61 $20.65 $20.60 $20.65 $20.65 4,548
2024-01-08 $20.64 $20.71 $20.64 $20.71 $20.71 8,497
2024-01-05 $20.55 $20.65 $20.52 $20.58 $20.58 15,755
2024-01-04 $20.54 $20.64 $20.54 $20.62 $20.62 21,132
2024-01-03 $20.52 $20.62 $20.51 $20.59 $20.59 11,898
2024-01-02 $20.76 $20.77 $20.60 $20.60 $20.60 60,522
2023-12-29 $20.85 $20.91 $20.82 $20.90 $20.90 30,851
2023-12-28 $20.87 $20.92 $20.81 $20.84 $20.84 15,550
2023-12-27 $20.86 $20.95 $20.86 $20.95 $20.95 7,993
2023-12-26 $20.88 $20.92 $20.82 $20.92 $20.82 8,507
2023-12-22 $20.86 $20.95 $20.86 $20.89 $20.89 1,738
2023-12-21 $20.80 $20.87 $20.77 $20.84 $20.84 4,517
2023-12-20 $20.72 $20.82 $20.72 $20.74 $20.74 9,387
2023-12-19 $20.76 $20.80 $20.73 $20.79 $20.79 21,320
2023-12-18 $20.66 $20.71 $20.64 $20.68 $20.68 15,927
2023-12-15 $20.70 $20.70 $20.57 $20.58 $20.58 42,820
2023-12-14 $20.62 $20.79 $20.62 $20.79 $20.79 8,981
2023-12-13 $20.26 $20.55 $20.26 $20.55 $20.55 18,394
2023-12-12 $20.22 $20.30 $20.17 $20.28 $20.28 26,160
2023-12-11 $20.29 $20.29 $20.23 $20.26 $20.26 18,529
2023-12-08 $20.13 $20.28 $20.13 $20.28 $20.28 162,621
2023-12-07 $20.25 $20.28 $20.18 $20.26 $20.26 15,924
2023-12-06 $20.22 $20.25 $20.15 $20.18 $20.18 17,865
2023-12-05 $20.23 $20.27 $20.19 $20.22 $20.22 8,028
2023-12-04 $20.10 $20.26 $20.10 $20.16 $20.16 86,660
2023-12-01 $20.17 $20.27 $20.03 $20.16 $20.16 109,256
2023-11-30 $20.23 $20.30 $20.17 $20.19 $20.11 48,634
2023-11-29 $20.25 $20.32 $20.24 $20.32 $20.32 9,332
2023-11-28 $20.13 $20.26 $20.13 $20.24 $20.24 5,499
2023-11-27 $20.11 $20.20 $20.11 $20.17 $20.17 115,628
2023-11-24 $20.06 $20.16 $20.06 $20.09 $20.09 6,086
2023-11-22 $20.03 $20.09 $20.03 $20.08 $20.08 8,937
2023-11-21 $20.04 $20.10 $20.02 $20.10 $20.10 2,440
2023-11-20 $20.00 $20.10 $20.00 $20.10 $20.10 37,512
2023-11-17 $19.92 $20.00 $19.91 $20.00 $20.00 3,244
2023-11-16 $19.94 $19.97 $19.86 $19.92 $19.92 13,567
2023-11-15 $19.90 $19.93 $19.85 $19.90 $19.90 5,207
2023-11-14 $19.81 $19.95 $19.81 $19.94 $19.94 5,317
2023-11-13 $19.57 $19.71 $19.57 $19.64 $19.64 5,225
2023-11-10 $19.57 $19.66 $19.55 $19.66 $19.66 3,762
2023-11-09 $19.67 $19.67 $19.44 $19.44 $19.44 3,800
2023-11-08 $19.63 $19.68 $19.63 $19.66 $19.66 2,220
2023-11-07 $19.66 $19.69 $19.59 $19.65 $19.65 4,535
2023-11-06 $19.75 $19.84 $19.62 $19.68 $19.68 77,141
2023-11-03 $19.65 $19.74 $19.65 $19.73 $19.73 55,702
2023-11-02 $19.47 $19.56 $19.47 $19.53 $19.53 5,609
2023-11-01 $19.21 $19.35 $19.15 $19.35 $19.35 6,249
2023-10-31 $19.37 $19.38 $19.33 $19.36 $19.27 2,814
2023-10-30 $19.34 $19.40 $19.30 $19.38 $19.29 8,140
2023-10-27 $19.28 $19.31 $19.21 $19.22 $19.22 20,609
2023-10-26 $19.26 $19.34 $19.17 $19.20 $19.20 46,794
2023-10-25 $19.35 $19.36 $19.27 $19.27 $19.27 2,626
2023-10-24 $19.35 $19.39 $19.30 $19.37 $19.37 6,373
2023-10-23 $19.23 $19.40 $19.23 $19.30 $19.30 37,625
2023-10-20 $19.20 $19.24 $19.18 $19.24 $19.24 3,644
2023-10-19 $19.23 $19.30 $19.18 $19.22 $19.22 4,559
2023-10-18 $19.25 $19.26 $19.23 $19.24 $19.24 5,968
2023-10-17 $19.32 $19.33 $19.25 $19.32 $19.32 8,102
2023-10-16 $19.34 $19.40 $19.34 $19.37 $19.37 9,932
2023-10-13 $19.33 $19.42 $19.31 $19.32 $19.32 7,372
2023-10-12 $19.40 $19.40 $19.28 $19.30 $19.30 4,956
2023-10-11 $19.45 $19.52 $19.37 $19.42 $19.42 9,912
2023-10-10 $19.39 $19.45 $19.35 $19.42 $19.42 8,156
2023-10-09 $19.29 $19.38 $19.28 $19.35 $19.35 10,178
2023-10-06 $19.24 $19.35 $19.19 $19.33 $19.33 89,233
2023-10-05 $19.28 $19.33 $19.26 $19.33 $19.33 10,329
2023-10-04 $19.28 $19.30 $19.19 $19.27 $19.27 31,881
2023-10-03 $19.28 $19.29 $19.18 $19.26 $19.26 21,684
2023-10-02 $19.44 $19.44 $19.37 $19.38 $19.38 9,161
2023-09-29 $19.64 $19.67 $19.53 $19.57 $19.46 15,795
2023-09-28 $19.48 $19.61 $19.48 $19.58 $19.47 11,540
2023-09-27 $19.56 $19.56 $19.43 $19.50 $19.39 28,053
2023-09-26 $19.60 $19.62 $19.54 $19.57 $19.45 18,878
2023-09-25 $19.68 $19.72 $19.65 $19.70 $19.59 234,670
2023-09-22 $19.74 $19.79 $19.70 $19.70 $19.59 94,875
2023-09-21 $19.73 $19.78 $19.67 $19.71 $19.59 21,217
2023-09-20 $19.85 $19.91 $19.74 $19.75 $19.64 21,328
2023-09-19 $19.85 $19.85 $19.79 $19.82 $19.71 30,507
2023-09-18 $19.83 $19.90 $19.80 $19.86 $19.74 18,013
2023-09-15 $19.87 $19.87 $19.81 $19.83 $19.83 7,382
2023-09-14 $19.85 $19.90 $19.79 $19.84 $19.84 13,659
2023-09-13 $19.84 $19.90 $19.81 $19.85 $19.85 12,673
2023-09-12 $19.82 $19.88 $19.79 $19.86 $19.86 13,927
2023-09-11 $19.84 $19.89 $19.82 $19.86 $19.86 38,717
2023-09-08 $19.81 $19.85 $19.76 $19.80 $19.80 5,218
2023-09-07 $19.72 $19.79 $19.72 $19.77 $19.77 12,702
2023-09-06 $19.72 $19.76 $19.69 $19.73 $19.73 8,082
2023-09-05 $19.85 $19.85 $19.70 $19.73 $19.73 264,426
2023-09-01 $19.91 $19.91 $19.81 $19.81 $19.81 11,075
2023-08-31 $19.93 $19.96 $19.91 $19.96 $19.87 24,460
2023-08-30 $20.01 $20.07 $19.98 $20.05 $19.96 25,812
2023-08-29 $19.83 $20.02 $19.83 $20.01 $19.92 69,791
2023-08-28 $19.87 $19.88 $19.83 $19.87 $19.78 2,028
2023-08-25 $19.81 $19.86 $19.73 $19.84 $19.75 8,582
2023-08-24 $19.92 $19.92 $19.77 $19.77 $19.68 8,610
2023-08-23 $19.77 $19.94 $19.77 $19.94 $19.85 13,131
2023-08-22 $19.82 $19.82 $19.74 $19.77 $19.77 1,844
2023-08-21 $19.83 $19.83 $19.78 $19.82 $19.82 166,093
2023-08-18 $19.73 $19.83 $19.73 $19.83 $19.83 2,695
2023-08-17 $19.85 $19.85 $19.76 $19.80 $19.80 65,463
2023-08-16 $19.94 $19.94 $19.84 $19.84 $19.84 9,867
2023-08-15 $19.94 $19.96 $19.86 $19.86 $19.86 6,185
2023-08-14 $19.99 $20.02 $19.90 $19.96 $19.96 5,116
2023-08-11 $19.98 $20.05 $19.98 $20.02 $20.02 4,442
2023-08-10 $20.09 $20.09 $20.03 $20.03 $20.03 14,441
2023-08-09 $20.04 $20.09 $20.01 $20.04 $20.04 8,456
2023-08-08 $19.99 $20.04 $19.95 $20.04 $20.04 4,095
2023-08-07 $20.08 $20.11 $20.05 $20.08 $20.08 39,858
2023-08-04 $20.06 $20.13 $20.03 $20.03 $20.03 6,807
2023-08-03 $19.95 $19.98 $19.89 $19.94 $19.94 3,036
2023-08-02 $19.99 $19.99 $19.92 $19.97 $19.97 17,112
2023-08-01 $20.09 $20.11 $20.03 $20.05 $20.05 45,035
2023-07-31 $20.24 $20.34 $20.24 $20.26 $20.17 18,114
2023-07-28 $20.14 $20.26 $20.14 $20.23 $20.14 9,861
2023-07-27 $20.20 $20.27 $20.06 $20.08 $19.99 21,950
2023-07-26 $20.14 $20.25 $20.14 $20.19 $20.10 24,132
2023-07-25 $20.10 $20.19 $20.10 $20.14 $20.05 10,997
2023-07-24 $20.23 $20.25 $20.16 $20.18 $20.09 7,463
2023-07-21 $20.20 $20.21 $20.18 $20.19 $20.10 3,171
2023-07-20 $20.21 $20.21 $20.16 $20.19 $20.09 6,426
2023-07-19 $20.30 $20.32 $20.24 $20.26 $20.16 5,159
2023-07-18 $20.27 $20.36 $20.26 $20.33 $20.23 11,484
2023-07-17 $20.29 $20.29 $20.22 $20.28 $20.19 30,637
2023-07-14 $20.33 $20.33 $20.27 $20.29 $20.20 8,434
2023-07-13 $20.28 $20.37 $20.25 $20.36 $20.27 3,856
2023-07-12 $20.05 $20.17 $20.05 $20.14 $20.05 11,439
2023-07-11 $19.91 $19.93 $19.87 $19.93 $19.83 9,336
2023-07-10 $19.77 $19.90 $19.77 $19.89 $19.79 50,092
2023-07-07 $19.77 $19.86 $19.74 $19.83 $19.83 18,473
2023-07-06 $19.75 $19.78 $19.66 $19.74 $19.74 23,862
2023-07-05 $19.90 $19.90 $19.78 $19.80 $19.80 19,842
2023-07-03 $19.92 $19.96 $19.89 $19.94 $19.94 12,764
2023-06-30 $20.00 $20.10 $20.00 $20.03 $19.94 42,953
2023-06-29 $19.99 $19.99 $19.90 $19.94 $19.86 90,837
2023-06-28 $20.02 $20.05 $19.97 $20.03 $19.94 15,787
2023-06-27 $20.04 $20.09 $20.00 $20.05 $19.97 4,703
2023-06-26 $19.97 $20.00 $19.96 $19.96 $19.88 6,786
2023-06-23 $20.01 $20.01 $19.98 $19.98 $19.98 1,159
2023-06-22 $20.02 $20.04 $20.01 $20.02 $20.02 8,942
2023-06-21 $20.03 $20.05 $20.02 $20.05 $20.05 2,352
2023-06-20 $20.09 $20.09 $20.03 $20.07 $20.07 3,722
2023-06-16 $20.12 $20.16 $20.10 $20.13 $20.13 33,369
2023-06-15 $19.99 $20.15 $19.99 $20.13 $20.13 6,526
2023-06-14 $19.98 $20.04 $19.86 $19.94 $19.94 3,856
2023-06-13 $20.09 $20.09 $19.95 $19.96 $19.96 7,755
2023-06-12 $19.97 $19.97 $19.86 $19.94 $19.94 3,490
2023-06-09 $19.92 $19.92 $19.88 $19.89 $19.89 2,935
2023-06-08 $19.79 $19.88 $19.79 $19.88 $19.88 3,229
2023-06-07 $19.84 $19.85 $19.74 $19.74 $19.74 3,762
2023-06-06 $19.68 $19.78 $19.68 $19.76 $19.76 2,672
2023-06-05 $19.79 $19.82 $19.71 $19.76 $19.76 68,351
2023-06-02 $19.74 $19.83 $19.72 $19.73 $19.73 3,888
2023-06-01 $19.63 $19.75 $19.62 $19.70 $19.70 61,468
2023-05-31 $19.72 $19.72 $19.62 $19.69 $19.59 4,319
2023-05-30 $19.73 $19.81 $19.72 $19.73 $19.62 3,370
2023-05-26 $19.66 $19.72 $19.66 $19.68 $19.58 6,260
2023-05-25 $19.68 $19.69 $19.61 $19.66 $19.55 5,187
2023-05-24 $19.70 $19.71 $19.65 $19.65 $19.54 1,970
2023-05-23 $19.80 $19.80 $19.68 $19.72 $19.61 7,973
2023-05-22 $19.82 $19.87 $19.81 $19.84 $19.74 3,649
2023-05-19 $19.75 $19.80 $19.75 $19.75 $19.64 2,074
2023-05-18 $19.72 $19.78 $19.72 $19.77 $19.66 3,218
2023-05-17 $19.77 $19.82 $19.77 $19.82 $19.71 54,035
2023-05-16 $19.90 $19.90 $19.81 $19.81 $19.70 5,878
2023-05-15 $19.80 $19.92 $19.80 $19.92 $19.81 9,693
2023-05-12 $19.92 $19.92 $19.79 $19.80 $19.69 2,010
2023-05-11 $20.00 $20.00 $19.89 $19.94 $19.83 12,135
2023-05-10 $19.97 $20.02 $19.94 $20.02 $19.91 4,344
2023-05-09 $19.91 $19.93 $19.90 $19.93 $19.82 3,474
2023-05-08 $20.04 $20.04 $19.96 $20.00 $19.89 7,819
2023-05-05 $19.97 $20.06 $19.97 $20.06 $19.95 1,348
2023-05-04 $20.01 $20.01 $19.93 $19.95 $19.84 6,092
2023-05-03 $20.04 $20.08 $20.00 $20.00 $19.90 4,825
2023-05-02 $19.97 $20.00 $19.92 $19.99 $19.88 7,403
2023-05-01 $19.91 $20.00 $19.88 $19.89 $19.78 556,403
2023-04-28 $20.00 $20.11 $20.00 $20.11 $20.11 14,416
2023-04-27 $19.93 $19.97 $19.92 $19.97 $19.97 2,165
2023-04-26 $19.98 $20.01 $19.91 $19.94 $19.94 8,488
2023-04-25 $19.98 $19.98 $19.90 $19.94 $19.94 8,319
2023-04-24 $20.00 $20.06 $19.98 $20.06 $20.06 11,280
2023-04-21 $20.04 $20.05 $19.98 $20.05 $19.97 3,640
2023-04-20 $20.00 $20.05 $19.99 $20.05 $19.96 6,725
2023-04-19 $20.01 $20.10 $20.01 $20.07 $19.98 6,846
2023-04-18 $20.11 $20.13 $19.96 $20.12 $20.12 15,558
2023-04-17 $20.09 $20.13 $20.04 $20.09 $20.09 10,015
2023-04-14 $20.16 $20.17 $20.11 $20.13 $20.13 2,800
2023-04-13 $20.19 $20.27 $20.17 $20.24 $20.24 25,931
2023-04-12 $20.19 $20.19 $20.05 $20.13 $20.13 8,202
2023-04-11 $19.98 $20.06 $19.98 $20.00 $20.00 28,348
2023-04-10 $19.96 $20.03 $19.90 $20.00 $20.00 22,891
2023-04-06 $20.01 $20.07 $19.95 $20.02 $20.02 8,025
2023-04-05 $20.05 $20.05 $19.94 $20.02 $20.02 10,039
2023-04-04 $20.09 $20.16 $20.03 $20.11 $20.11 9,031
2023-04-03 $20.07 $20.10 $20.03 $20.10 $20.10 28,056
2023-03-31 $20.04 $20.16 $20.03 $20.13 $20.04 118,154
2023-03-30 $20.04 $20.05 $19.95 $19.97 $19.88 13,691
2023-03-29 $19.82 $19.90 $19.82 $19.88 $19.79 8,065
2023-03-28 $19.79 $19.83 $19.75 $19.82 $19.73 5,551
2023-03-27 $19.77 $19.81 $19.77 $19.81 $19.72 62,488
2023-03-24 $19.84 $19.84 $19.73 $19.79 $19.70 8,306
2023-03-23 $19.90 $20.00 $19.82 $19.90 $19.81 83,635
2023-03-22 $19.81 $20.03 $19.77 $19.96 $19.87 10,891
2023-03-21 $19.79 $19.81 $19.73 $19.81 $19.72 6,770
2023-03-20 $19.59 $19.69 $19.56 $19.68 $19.59 1,544
2023-03-17 $19.56 $19.69 $19.56 $19.64 $19.55 2,054
2023-03-16 $19.56 $19.66 $19.56 $19.61 $19.52 5,126
2023-03-15 $19.65 $19.65 $19.47 $19.55 $19.47 11,862
2023-03-14 $19.85 $19.85 $19.79 $19.82 $19.73 3,322
2023-03-13 $19.72 $19.85 $19.72 $19.82 $19.74 3,663
2023-03-10 $19.75 $19.81 $19.72 $19.79 $19.70 4,870
2023-03-09 $19.75 $19.82 $19.67 $19.68 $19.59 61,572
2023-03-08 $19.77 $19.83 $19.73 $19.77 $19.68 15,226
2023-03-07 $20.00 $20.00 $19.76 $19.83 $19.74 53,885
2023-03-06 $19.98 $20.05 $19.96 $20.00 $19.91 5,140
2023-03-03 $19.80 $20.06 $19.80 $20.05 $19.96 201,868
2023-03-02 $19.75 $19.78 $19.69 $19.75 $19.66 5,383
2023-03-01 $19.85 $19.86 $19.81 $19.86 $19.77 125,280
2023-02-28 $19.93 $19.95 $19.88 $19.92 $19.76 10,467
2023-02-27 $19.93 $20.00 $19.90 $19.99 $19.83 4,182
2023-02-24 $19.83 $19.88 $19.76 $19.87 $19.71 103,930
2023-02-23 $19.93 $19.95 $19.85 $19.94 $19.78 4,398
2023-02-22 $19.89 $19.89 $19.78 $19.78 $19.62 4,671
2023-02-21 $19.95 $19.95 $19.80 $19.85 $19.69 9,049
2023-02-17 $20.00 $20.08 $19.97 $20.06 $19.89 4,146
2023-02-16 $20.07 $20.16 $20.06 $20.10 $19.93 8,906
2023-02-15 $20.13 $20.15 $20.08 $20.15 $19.98 2,641
2023-02-14 $20.18 $20.20 $20.15 $20.20 $20.03 1,226
2023-02-13 $20.21 $20.23 $20.16 $20.18 $20.02 57,618
2023-02-10 $20.21 $20.22 $20.10 $20.11 $20.11 11,389
2023-02-09 $20.40 $20.47 $20.24 $20.24 $20.24 7,334
2023-02-08 $20.36 $20.36 $20.26 $20.33 $20.33 4,591
2023-02-07 $20.26 $20.35 $20.25 $20.32 $20.32 21,141
2023-02-06 $20.38 $20.40 $20.34 $20.38 $20.38 5,683
2023-02-03 $20.55 $20.62 $20.49 $20.50 $20.50 4,410
2023-02-02 $20.71 $20.76 $20.65 $20.72 $20.72 54,688
2023-02-01 $20.46 $20.70 $20.44 $20.70 $20.70 18,445
2023-01-31 $20.42 $20.51 $20.42 $20.47 $20.38 86,661
2023-01-30 $20.50 $20.50 $20.41 $20.46 $20.37 14,930
2023-01-27 $20.53 $20.59 $20.51 $20.51 $20.42 4,392
2023-01-26 $20.53 $20.58 $20.47 $20.55 $20.46 4,941
2023-01-25 $20.50 $20.59 $20.38 $20.53 $20.44 8,963
2023-01-24 $20.49 $20.54 $20.43 $20.54 $20.45 6,060
2023-01-23 $20.47 $20.54 $20.47 $20.54 $20.45 48,821
2023-01-20 $20.35 $20.44 $20.35 $20.42 $20.33 4,834
2023-01-19 $20.35 $20.45 $20.32 $20.45 $20.36 5,527
2023-01-18 $20.50 $20.56 $20.36 $20.38 $20.38 6,938
2023-01-17 $20.34 $20.42 $20.31 $20.36 $20.36 8,140
2023-01-13 $20.28 $20.38 $20.28 $20.34 $20.34 4,526
2023-01-12 $20.27 $20.36 $20.27 $20.34 $20.34 3,860
2023-01-11 $20.20 $20.25 $20.20 $20.20 $20.20 1,016
2023-01-10 $20.06 $20.10 $20.04 $20.09 $20.09 6,667
2023-01-09 $20.07 $20.15 $20.04 $20.12 $20.12 89,979
2023-01-06 $19.94 $20.06 $19.90 $20.06 $20.06 12,343
2023-01-05 $19.68 $19.73 $19.65 $19.70 $19.70 9,357
2023-01-04 $19.73 $19.86 $19.72 $19.78 $19.78 45,902
2023-01-03 $19.74 $19.74 $19.63 $19.66 $19.66 62,590
2022-12-30 $19.64 $19.70 $19.60 $19.70 $19.70 77,177
2022-12-29 $19.60 $19.67 $19.58 $19.67 $19.67 4,367
2022-12-28 $19.64 $19.65 $19.47 $19.53 $19.53 5,026
2022-12-27 $19.69 $19.79 $19.68 $19.69 $19.60 6,401
2022-12-23 $19.73 $19.77 $19.71 $19.71 $19.62 1,351
2022-12-22 $19.67 $19.72 $19.62 $19.71 $19.62 4,685
2022-12-21 $19.69 $19.80 $19.69 $19.77 $19.68 3,043
2022-12-20 $19.57 $19.65 $19.55 $19.65 $19.56 112,562
2022-12-19 $19.65 $19.66 $19.58 $19.60 $19.51 181,065
2022-12-16 $19.63 $19.69 $19.63 $19.67 $19.58 8,601
2022-12-15 $19.88 $19.88 $19.72 $19.74 $19.65 4,986
2022-12-14 $19.87 $19.96 $19.85 $19.91 $19.82 13,148
2022-12-13 $20.03 $20.03 $19.86 $19.88 $19.79 26,092
2022-12-12 $19.69 $19.75 $19.69 $19.75 $19.66 20,380
2022-12-09 $19.65 $19.75 $19.64 $19.66 $19.66 139,117
2022-12-08 $19.63 $19.65 $19.62 $19.65 $19.65 24,767
2022-12-07 $19.67 $19.68 $19.62 $19.63 $19.63 20,661
2022-12-06 $19.67 $19.68 $19.55 $19.57 $19.57 11,291
2022-12-05 $19.72 $19.80 $19.61 $19.62 $19.62 25,570
2022-12-02 $19.61 $19.76 $19.61 $19.76 $19.76 12,253
2022-12-01 $19.73 $19.78 $19.67 $19.75 $19.75 110,880
2022-11-30 $19.41 $19.62 $19.36 $19.62 $19.54 41,827
2022-11-29 $19.31 $19.40 $19.31 $19.38 $19.30 7,885
2022-11-28 $19.42 $19.53 $19.25 $19.31 $19.23 22,803
2022-11-25 $19.35 $19.42 $19.35 $19.42 $19.34 1,592
2022-11-23 $19.17 $19.34 $19.17 $19.34 $19.26 4,020
2022-11-22 $19.11 $19.17 $19.09 $19.17 $19.09 5,073
2022-11-21 $19.03 $19.06 $18.99 $19.02 $18.94 23,942
2022-11-18 $19.12 $19.16 $19.10 $19.13 $19.05 24,074
2022-11-17 $18.96 $19.15 $18.96 $19.15 $19.07 72,519
2022-11-16 $19.12 $19.20 $19.09 $19.18 $19.10 29,929
2022-11-15 $19.15 $19.15 $18.91 $19.13 $19.05 16,228
2022-11-14 $19.04 $19.13 $19.01 $19.09 $19.01 486,302
2022-11-11 $18.92 $19.07 $18.92 $19.04 $18.96 9,408
2022-11-10 $18.66 $18.85 $18.66 $18.82 $18.74 6,511
2022-11-09 $18.33 $18.36 $18.28 $18.29 $18.22 3,974
2022-11-08 $18.40 $18.49 $18.40 $18.45 $18.37 72,125
2022-11-07 $18.38 $18.38 $18.31 $18.38 $18.31 3,378
2022-11-04 $18.18 $18.31 $18.17 $18.28 $18.21 5,600
2022-11-03 $17.93 $18.01 $17.93 $17.96 $17.89 2,390
2022-11-02 $18.23 $18.27 $18.06 $18.06 $17.98 3,748
2022-11-01 $18.24 $18.25 $18.17 $18.23 $18.15 8,981
2022-10-31 $18.29 $18.29 $18.18 $18.24 $18.08 5,621
2022-10-28 $18.34 $18.41 $18.34 $18.40 $18.40 63,060
2022-10-27 $18.28 $18.40 $18.28 $18.34 $18.34 7,761
2022-10-26 $18.23 $18.37 $18.21 $18.32 $18.32 17,538
2022-10-25 $18.05 $18.25 $18.05 $18.25 $18.25 20,830
2022-10-24 $17.92 $18.03 $17.92 $18.02 $18.02 26,633
2022-10-21 $17.83 $18.03 $17.81 $18.03 $18.03 3,531
2022-10-20 $17.85 $17.94 $17.79 $17.81 $17.81 3,780
2022-10-19 $17.96 $17.96 $17.84 $17.86 $17.86 4,158
2022-10-18 $18.12 $18.15 $17.99 $18.07 $18.07 13,542
2022-10-17 $18.00 $18.05 $17.97 $17.98 $17.98 11,509
2022-10-14 $17.96 $17.96 $17.73 $17.75 $17.75 6,933
2022-10-13 $17.60 $18.01 $17.60 $17.94 $17.94 9,051
2022-10-12 $17.85 $17.87 $17.80 $17.84 $17.84 4,787
2022-10-11 $17.88 $18.01 $17.84 $17.85 $17.85 6,836
2022-10-10 $18.04 $18.04 $17.85 $17.90 $17.90 5,756
2022-10-07 $18.08 $18.08 $17.97 $17.98 $17.98 5,421
2022-10-06 $18.28 $18.28 $18.14 $18.15 $18.15 3,943
2022-10-05 $18.40 $18.40 $18.00 $18.30 $18.30 108,234
2022-10-04 $18.42 $18.59 $18.42 $18.58 $18.58 8,493
2022-10-03 $18.10 $18.22 $18.10 $18.21 $18.21 8,512
2022-09-30 $18.01 $18.10 $18.00 $18.00 $18.00 2,676
2022-09-29 $18.01 $18.01 $17.88 $17.96 $17.96 14,232
2022-09-28 $17.90 $18.16 $17.90 $18.12 $18.12 24,116
2022-09-27 $18.05 $18.06 $17.87 $17.87 $17.87 5,028
2022-09-26 $18.14 $18.18 $17.97 $18.04 $18.04 5,488
2022-09-23 $18.42 $18.42 $18.19 $18.25 $18.25 12,889
2022-09-22 $18.60 $18.61 $18.52 $18.55 $18.55 13,842
2022-09-21 $18.78 $18.78 $18.62 $18.62 $18.62 10,822
2022-09-20 $18.84 $18.84 $18.79 $18.79 $18.79 6,363
2022-09-19 $18.88 $19.02 $18.88 $19.02 $19.02 9,783
2022-09-16 $18.90 $18.99 $18.88 $18.93 $18.93 73,011
2022-09-15 $18.99 $19.07 $18.97 $18.98 $18.98 6,491
2022-09-14 $19.02 $19.08 $18.97 $18.99 $18.99 79,404
2022-09-13 $19.15 $19.15 $18.95 $18.99 $18.99 11,921
2022-09-12 $19.37 $19.40 $19.31 $19.33 $19.33 9,868
2022-09-09 $19.20 $19.25 $19.16 $19.16 $19.16 8,006
2022-09-08 $19.02 $19.12 $18.99 $19.12 $19.12 6,972
2022-09-07 $18.89 $19.09 $18.89 $19.04 $19.04 16,846
2022-09-06 $18.91 $18.91 $18.79 $18.85 $18.85 8,362
2022-09-02 $19.08 $19.15 $18.93 $18.93 $18.93 6,354
2022-09-01 $18.94 $18.96 $18.84 $18.92 $18.92 24,041
2022-08-31 $19.14 $19.14 $19.09 $19.10 $19.02 6,826
2022-08-30 $19.24 $19.24 $19.05 $19.17 $19.09 12,147
2022-08-29 $19.15 $19.24 $19.15 $19.19 $19.11 7,463
2022-08-26 $19.53 $19.53 $19.23 $19.25 $19.17 5,471
2022-08-25 $19.42 $19.50 $19.42 $19.50 $19.42 1,841
2022-08-24 $19.28 $19.40 $19.28 $19.33 $19.25 62,304
2022-08-23 $19.25 $19.36 $19.22 $19.34 $19.26 5,483
2022-08-22 $19.30 $19.30 $19.13 $19.20 $19.12 231,429
2022-08-19 $19.54 $19.54 $19.40 $19.41 $19.33 6,035
2022-08-18 $19.68 $19.74 $19.63 $19.64 $19.56 8,277
2022-08-17 $19.78 $19.82 $19.71 $19.79 $19.70 23,159
2022-08-16 $19.86 $19.92 $19.84 $19.86 $19.77 5,415
2022-08-15 $20.01 $20.01 $19.91 $19.92 $19.84 10,472
2022-08-12 $20.02 $20.09 $19.94 $20.00 $19.92 7,991
2022-08-11 $20.11 $20.11 $20.00 $20.02 $19.94 4,887
2022-08-10 $19.97 $20.02 $19.94 $20.00 $19.92 11,705
2022-08-09 $19.83 $19.83 $19.66 $19.66 $19.58 4,575
2022-08-08 $19.80 $19.92 $19.80 $19.83 $19.75 5,148
2022-08-05 $19.71 $19.75 $19.64 $19.75 $19.67 4,222
2022-08-04 $19.74 $19.86 $19.74 $19.86 $19.78 5,802
2022-08-03 $19.62 $19.77 $19.62 $19.73 $19.65 10,853
2022-08-02 $19.71 $19.71 $19.53 $19.53 $19.45 6,924
2022-08-01 $19.74 $19.78 $19.72 $19.78 $19.70 222,383
2022-07-29 $19.63 $19.78 $19.61 $19.74 $19.74 7,744
2022-07-28 $19.51 $19.56 $19.43 $19.55 $19.55 36,787
2022-07-27 $19.25 $19.46 $19.18 $19.38 $19.38 75,900
2022-07-26 $19.24 $19.27 $19.12 $19.19 $19.19 15,985
2022-07-25 $19.44 $19.46 $19.39 $19.43 $19.43 3,605
2022-07-22 $19.34 $19.42 $19.27 $19.31 $19.31 65,988
2022-07-21 $19.10 $19.30 $19.10 $19.29 $19.29 9,473
2022-07-20 $19.08 $19.16 $19.05 $19.08 $19.08 33,135
2022-07-19 $18.93 $19.10 $18.90 $19.10 $19.10 14,998
2022-07-18 $18.89 $18.93 $18.77 $18.82 $18.82 42,942
2022-07-15 $18.76 $18.80 $18.76 $18.78 $18.78 3,099
2022-07-14 $18.53 $18.60 $18.52 $18.60 $18.60 7,085
2022-07-13 $18.60 $18.74 $18.60 $18.74 $18.74 2,504
2022-07-12 $18.78 $18.81 $18.68 $18.72 $18.72 4,270
2022-07-11 $18.88 $18.91 $18.73 $18.74 $18.74 8,241
2022-07-08 $18.91 $18.95 $18.88 $18.95 $18.95 8,649
2022-07-07 $18.88 $18.89 $18.88 $18.89 $18.89 1,046
2022-07-06 $18.85 $18.87 $18.76 $18.80 $18.80 43,770
2022-07-05 $18.88 $18.92 $18.82 $18.91 $18.91 2,655
2022-07-01 $19.09 $19.12 $19.00 $19.11 $19.11 38,390
2022-06-30 $19.07 $19.23 $18.99 $19.17 $19.09 23,597
2022-06-29 $19.25 $19.25 $19.11 $19.14 $19.06 8,319
2022-06-28 $19.44 $19.48 $19.30 $19.35 $19.27 27,608
2022-06-27 $19.56 $19.63 $19.46 $19.47 $19.38 21,258
2022-06-24 $19.58 $19.69 $19.57 $19.59 $19.51 26,112
2022-06-23 $19.55 $19.64 $19.47 $19.59 $19.51 41,975
2022-06-22 $19.60 $19.75 $19.58 $19.59 $19.50 24,240
2022-06-21 $19.68 $19.69 $19.60 $19.61 $19.52 9,274
2022-06-17 $19.62 $19.62 $19.52 $19.62 $19.53 4,761
2022-06-16 $19.56 $19.68 $19.51 $19.56 $19.47 4,955
2022-06-15 $19.70 $19.86 $19.64 $19.84 $19.76 4,935
2022-06-14 $19.63 $19.63 $19.43 $19.57 $19.49 8,422
2022-06-13 $19.74 $19.74 $19.52 $19.58 $19.50 66,702
2022-06-10 $20.08 $20.11 $20.02 $20.05 $19.96 9,873
2022-06-09 $20.47 $20.48 $20.32 $20.32 $20.23 76,841
2022-06-08 $20.63 $20.66 $20.56 $20.60 $20.51 253,597
2022-06-07 $20.59 $20.70 $20.59 $20.64 $20.55 12,214
2022-06-06 $20.75 $20.75 $20.61 $20.62 $20.53 7,511
2022-06-03 $20.73 $20.75 $20.66 $20.70 $20.61 7,733
2022-06-02 $20.76 $20.84 $20.69 $20.81 $20.72 57,463
2022-06-01 $20.75 $20.80 $20.57 $20.68 $20.59 4,013
2022-05-31 $20.83 $20.83 $20.76 $20.81 $20.64 62,928
2022-05-27 $20.91 $20.95 $20.83 $20.83 $20.65 15,471
2022-05-26 $20.78 $20.83 $20.77 $20.82 $20.64 5,006
2022-05-25 $20.54 $20.68 $20.54 $20.68 $20.50 4,186
2022-05-24 $20.60 $20.60 $20.53 $20.58 $20.41 41,202
2022-05-23 $20.47 $20.58 $20.47 $20.57 $20.39 6,296
2022-05-20 $20.39 $20.43 $20.30 $20.38 $20.21 20,631
2022-05-19 $20.27 $20.50 $20.27 $20.44 $20.26 14,241
2022-05-18 $20.40 $20.42 $20.22 $20.23 $20.06 6,276
2022-05-17 $20.45 $20.54 $20.44 $20.53 $20.36 12,532
2022-05-16 $20.34 $20.38 $20.32 $20.34 $20.17 5,898
2022-05-13 $20.32 $20.42 $20.32 $20.37 $20.20 6,111
2022-05-12 $20.28 $20.42 $20.20 $20.23 $20.06 9,908
2022-05-11 $20.51 $20.53 $20.40 $20.41 $20.24 13,420
2022-05-10 $20.43 $20.46 $20.36 $20.42 $20.25 12,987
2022-05-09 $20.38 $20.45 $20.30 $20.36 $20.19 22,839
2022-05-06 $20.53 $20.60 $20.49 $20.50 $20.32 4,523
2022-05-05 $20.81 $20.81 $20.51 $20.61 $20.43 104,883
2022-05-04 $20.72 $20.97 $20.66 $20.96 $20.78 8,112
2022-05-03 $20.75 $20.80 $20.70 $20.76 $20.58 16,078
2022-05-02 $20.76 $20.76 $20.61 $20.68 $20.50 8,805
2022-04-29 $20.87 $20.91 $20.77 $20.79 $20.61 6,476
2022-04-28 $20.80 $20.90 $20.74 $20.74 $20.56 27,456
2022-04-27 $20.84 $20.97 $20.77 $20.87 $20.69 17,182
2022-04-26 $21.10 $21.10 $20.96 $20.97 $20.79 32,870
2022-04-25 $21.16 $21.22 $21.06 $21.14 $20.96 38,369
2022-04-22 $21.41 $21.45 $21.28 $21.33 $21.06 7,149
2022-04-21 $21.54 $21.58 $21.36 $21.48 $21.21 7,882
2022-04-20 $21.50 $21.55 $21.49 $21.50 $21.23 239,429
2022-04-19 $21.44 $21.49 $21.40 $21.46 $21.19 12,778
2022-04-18 $21.56 $21.57 $21.44 $21.51 $21.24 15,929
2022-04-14 $21.57 $21.61 $21.56 $21.56 $21.29 1,851
2022-04-13 $21.52 $21.67 $21.52 $21.59 $21.32 7,446
2022-04-12 $21.67 $21.67 $21.56 $21.56 $21.29 4,600
2022-04-11 $21.66 $21.70 $21.60 $21.62 $21.35 5,626
2022-04-08 $21.76 $21.81 $21.69 $21.73 $21.46 61,819
2022-04-07 $21.90 $21.93 $21.75 $21.83 $21.56 9,345
2022-04-06 $21.86 $21.96 $21.82 $21.90 $21.62 6,202
2022-04-05 $22.07 $22.12 $21.93 $21.93 $21.66 9,571
2022-04-04 $22.12 $22.12 $22.00 $22.06 $21.78 21,029
2022-04-01 $21.96 $22.06 $21.96 $22.02 $21.74 70,150
2022-03-31 $22.13 $22.19 $22.13 $22.16 $21.80 10,145
2022-03-30 $22.13 $22.21 $22.10 $22.16 $21.80 15,508
2022-03-29 $22.06 $22.17 $22.04 $22.08 $21.72 12,368
2022-03-28 $21.73 $21.84 $21.73 $21.80 $21.44 13,374
2022-03-25 $21.85 $21.87 $21.73 $21.78 $21.43 16,104
2022-03-24 $21.82 $21.88 $21.74 $21.83 $21.47 30,578
2022-03-23 $21.78 $21.86 $21.75 $21.78 $21.42 9,808
2022-03-22 $21.78 $21.84 $21.76 $21.82 $21.46 14,956
2022-03-21 $21.88 $21.88 $21.77 $21.78 $21.43 18,747
2022-03-18 $21.79 $21.90 $21.78 $21.85 $21.49 13,801
2022-03-17 $21.74 $21.91 $21.74 $21.91 $21.55 10,751
2022-03-16 $21.44 $21.72 $21.44 $21.71 $21.36 15,182
2022-03-15 $21.38 $21.43 $21.34 $21.37 $21.02 11,380
2022-03-14 $21.44 $21.49 $21.39 $21.42 $21.08 4,863
2022-03-11 $21.63 $21.63 $21.41 $21.45 $21.10 6,544
2022-03-10 $21.60 $21.69 $21.59 $21.63 $21.28 2,476
2022-03-09 $21.73 $21.86 $21.69 $21.82 $21.47 11,253
2022-03-08 $21.51 $21.62 $21.39 $21.54 $21.19 285,375
2022-03-07 $21.65 $21.69 $21.35 $21.42 $21.07 5,682
2022-03-04 $21.82 $21.82 $21.61 $21.65 $21.29 11,060
2022-03-03 $22.13 $22.13 $22.00 $22.04 $21.69 3,136
2022-03-02 $22.20 $22.30 $22.07 $22.20 $21.84 9,982
2022-03-01 $22.22 $22.30 $22.10 $22.19 $21.83 13,146
2022-02-28 $22.34 $22.59 $22.34 $22.43 $21.99 7,265
2022-02-25 $22.65 $22.76 $22.60 $22.68 $22.23 15,411
2022-02-24 $22.38 $22.59 $22.24 $22.59 $22.15 8,703
2022-02-23 $22.91 $22.91 $22.68 $22.68 $22.23 11,479
2022-02-22 $22.91 $22.91 $22.75 $22.77 $22.32 57,039
2022-02-18 $23.03 $23.03 $22.88 $22.98 $22.53 5,007
2022-02-17 $23.01 $23.05 $22.96 $23.04 $22.59 14,442
2022-02-16 $23.02 $23.02 $22.99 $23.01 $22.56 21,071
2022-02-15 $23.06 $23.06 $22.95 $23.02 $22.56 3,509
2022-02-14 $22.98 $22.98 $22.83 $22.83 $22.38 6,163
2022-02-11 $23.17 $23.17 $22.90 $22.90 $22.45 5,233
2022-02-10 $23.18 $23.31 $23.15 $23.18 $22.72 8,844
2022-02-09 $23.26 $23.34 $23.24 $23.29 $22.83 79,135
2022-02-08 $23.24 $23.24 $23.09 $23.19 $22.73 85,969
2022-02-07 $23.25 $23.25 $23.08 $23.15 $22.70 93,305
2022-02-04 $23.28 $23.33 $23.23 $23.29 $22.83 13,046
2022-02-03 $23.37 $23.47 $23.37 $23.42 $22.96 10,172
2022-02-02 $23.52 $23.52 $23.43 $23.50 $23.04 7,210
2022-02-01 $23.39 $23.40 $23.32 $23.38 $22.92 7,133
2022-01-31 $23.25 $23.37 $23.25 $23.35 $22.81 6,151
2022-01-28 $23.28 $23.31 $23.23 $23.31 $22.77 5,960
2022-01-27 $23.50 $23.50 $23.32 $23.35 $22.82 7,466
2022-01-26 $23.65 $23.67 $23.45 $23.45 $22.91 19,373
2022-01-25 $23.57 $23.59 $23.51 $23.58 $23.04 11,624
2022-01-24 $23.57 $23.61 $23.48 $23.61 $23.06 18,261
2022-01-21 $23.64 $23.71 $23.63 $23.68 $23.14 13,326
2022-01-20 $23.62 $23.72 $23.62 $23.63 $23.09 39,367
2022-01-19 $23.59 $23.68 $23.59 $23.64 $23.10 10,681
2022-01-18 $23.56 $23.56 $23.43 $23.43 $22.89 25,163
2022-01-14 $23.76 $23.77 $23.65 $23.71 $23.17 6,655
2022-01-13 $23.85 $23.89 $23.77 $23.79 $23.24 50,343
2022-01-12 $23.86 $23.89 $23.83 $23.86 $23.31 12,390
2022-01-11 $23.73 $23.84 $23.73 $23.83 $23.28 58,794
2022-01-10 $23.79 $23.82 $23.70 $23.76 $23.22 65,659
2022-01-07 $23.90 $23.90 $23.83 $23.86 $23.31 9,099
2022-01-06 $23.89 $23.91 $23.83 $23.86 $23.31 12,648
2022-01-05 $23.95 $24.03 $23.91 $23.91 $23.36 9,174
2022-01-04 $23.89 $24.01 $23.89 $23.97 $23.41 9,363
2022-01-03 $24.10 $24.10 $23.96 $23.98 $23.43 19,180
2021-12-31 $24.06 $24.14 $24.06 $24.14 $23.58 23,260
2021-12-30 $24.10 $24.12 $24.05 $24.07 $23.52 17,878
2021-12-29 $24.00 $24.11 $24.00 $24.06 $23.51 21,591
2021-12-28 $24.10 $24.17 $24.10 $24.12 $23.48 51,104
2021-12-27 $24.06 $24.15 $24.06 $24.14 $23.50 19,819
2021-12-23 $24.14 $24.17 $24.08 $24.09 $23.45 28,433
2021-12-22 $24.00 $24.12 $24.00 $24.12 $23.48 16,317
2021-12-21 $23.91 $24.00 $23.91 $23.99 $23.35 8,754
2021-12-20 $23.92 $24.00 $23.91 $23.95 $23.32 81,295
2021-12-17 $24.07 $24.07 $23.96 $23.97 $23.33 24,361
2021-12-16 $24.05 $24.14 $24.04 $24.07 $23.43 14,344
2021-12-15 $23.96 $24.05 $23.93 $24.05 $23.41 22,909
2021-12-14 $24.11 $24.12 $23.98 $24.06 $23.42 31,289
2021-12-13 $24.11 $24.14 $24.08 $24.13 $23.49 29,140
2021-12-10 $24.07 $24.15 $24.06 $24.09 $23.45 14,595
2021-12-09 $24.04 $24.11 $24.04 $24.07 $23.43 70,074
2021-12-08 $24.06 $24.14 $24.02 $24.08 $23.44 65,615
2021-12-07 $23.93 $24.06 $23.93 $24.05 $23.41 22,920
2021-12-06 $23.85 $23.90 $23.85 $23.90 $23.27 30,772
2021-12-03 $23.93 $23.93 $23.82 $23.90 $23.26 12,874
2021-12-02 $23.92 $23.96 $23.88 $23.93 $23.29 36,021
2021-12-01 $23.97 $23.98 $23.81 $23.85 $23.22 415,339
2021-11-30 $24.03 $24.07 $23.84 $23.91 $23.19 14,358
2021-11-29 $23.91 $23.96 $23.84 $23.95 $23.23 6,494
2021-11-26 $23.94 $23.94 $23.79 $23.79 $23.08 8,558
2021-11-24 $24.02 $24.03 $23.88 $23.96 $23.24 74,454
2021-11-23 $24.03 $24.11 $24.02 $24.05 $23.33 12,313
2021-11-22 $24.14 $24.21 $24.07 $24.13 $23.41 17,619
2021-11-19 $24.23 $24.29 $24.18 $24.25 $23.52 67,134
2021-11-18 $24.28 $24.29 $24.23 $24.25 $23.52 76,073
2021-11-17 $24.17 $24.24 $24.13 $24.15 $23.43 21,060
2021-11-16 $24.25 $24.27 $24.18 $24.20 $23.47 8,425
2021-11-15 $24.38 $24.39 $24.23 $24.25 $23.52 12,076
2021-11-12 $24.28 $24.36 $24.28 $24.35 $23.62 4,842
2021-11-11 $24.19 $24.28 $24.16 $24.17 $23.44 15,423
2021-11-10 $24.27 $24.35 $24.08 $24.09 $23.37 28,701
2021-11-09 $24.35 $24.44 $24.32 $24.37 $23.64 158,937
2021-11-08 $24.40 $24.44 $24.35 $24.42 $23.69 113,999
2021-11-05 $24.40 $24.41 $24.33 $24.40 $23.67 21,598
2021-11-04 $24.39 $24.40 $24.32 $24.36 $23.63 8,378
2021-11-03 $24.38 $24.40 $24.34 $24.40 $23.66 8,969
2021-11-02 $24.40 $24.41 $24.30 $24.37 $23.64 24,366
2021-11-01 $24.33 $24.37 $24.30 $24.37 $23.64 66,380
2021-10-29 $24.59 $24.60 $24.47 $24.47 $23.65 8,628
2021-10-28 $24.67 $24.67 $24.63 $24.63 $23.80 11,557
2021-10-27 $24.64 $24.69 $24.61 $24.66 $23.82 7,575
2021-10-26 $24.61 $24.67 $24.58 $24.60 $23.77 12,340
2021-10-25 $24.63 $24.64 $24.58 $24.60 $23.77 10,463
2021-10-22 $24.67 $24.70 $24.59 $24.61 $23.78 13,615
2021-10-21 $24.65 $24.71 $24.59 $24.65 $23.82 11,693
2021-10-20 $24.67 $24.75 $24.67 $24.72 $23.89 20,751
2021-10-19 $24.69 $24.73 $24.67 $24.72 $23.89 22,991
2021-10-18 $24.60 $24.60 $24.58 $24.60 $23.77 29,920
2021-10-15 $24.49 $24.63 $24.49 $24.54 $23.71 157,022
2021-10-14 $24.46 $24.60 $24.46 $24.53 $23.70 11,885
2021-10-13 $24.43 $24.43 $24.41 $24.43 $23.61 15,267
2021-10-12 $24.36 $24.41 $24.35 $24.35 $23.53 21,672
2021-10-11 $24.38 $24.47 $24.37 $24.37 $23.55 9,714
2021-10-08 $24.61 $24.61 $24.50 $24.56 $23.73 6,852
2021-10-07 $24.61 $24.67 $24.58 $24.62 $23.79 11,737
2021-10-06 $24.53 $24.65 $24.53 $24.59 $23.76 72,869
2021-10-05 $24.75 $24.76 $24.68 $24.74 $23.90 6,760
2021-10-04 $24.83 $24.90 $24.78 $24.82 $23.98 8,190
2021-10-01 $24.84 $24.91 $24.82 $24.88 $24.04 12,198
2021-09-30 $24.92 $24.92 $24.87 $24.87 $23.95 7,155
2021-09-29 $25.05 $25.05 $24.91 $24.92 $23.99 4,273
2021-09-28 $24.99 $25.06 $24.96 $24.98 $24.05 12,885
2021-09-27 $25.09 $25.12 $25.07 $25.10 $24.16 65,928
2021-09-24 $25.22 $25.22 $25.17 $25.21 $24.28 6,124
2021-09-23 $25.28 $25.31 $25.20 $25.24 $24.30 7,675
2021-09-22 $25.26 $25.29 $25.18 $25.21 $24.27 7,694
2021-09-21 $25.17 $25.23 $25.15 $25.16 $24.23 3,063
2021-09-20 $25.17 $25.21 $25.09 $25.16 $24.22 53,222
2021-09-17 $25.37 $25.37 $25.26 $25.28 $24.34 3,971
2021-09-16 $25.42 $25.42 $25.34 $25.34 $24.40 32,007
2021-09-15 $25.51 $25.51 $25.48 $25.48 $24.53 10,647
2021-09-14 $25.53 $25.53 $25.45 $25.50 $24.55 127,396
2021-09-13 $25.40 $25.48 $25.39 $25.45 $24.51 12,116
2021-09-10 $25.46 $25.48 $25.40 $25.44 $24.50 56,492
2021-09-09 $25.38 $25.46 $25.38 $25.43 $24.49 3,885
2021-09-08 $25.44 $25.44 $25.36 $25.43 $24.49 67,316
2021-09-07 $25.40 $25.45 $25.40 $25.43 $24.48 34,488
2021-09-03 $25.46 $25.48 $25.43 $25.46 $24.51 11,587
2021-09-02 $25.48 $25.54 $25.42 $25.50 $24.55 54,224
2021-09-01 $25.48 $25.49 $25.45 $25.46 $24.52 4,401
2021-08-31 $25.49 $25.57 $25.49 $25.57 $24.53 51,826
2021-08-30 $25.50 $25.55 $25.45 $25.54 $24.50 38,737
2021-08-27 $25.44 $25.53 $25.44 $25.50 $24.46 4,039
2021-08-26 $25.47 $25.47 $25.37 $25.38 $24.35 59,457
2021-08-25 $25.38 $25.45 $25.38 $25.44 $24.40 13,790
2021-08-24 $25.32 $25.44 $25.32 $25.40 $24.36 8,390
2021-08-23 $25.30 $25.40 $25.30 $25.37 $24.34 6,211
2021-08-20 $25.36 $25.36 $25.27 $25.32 $24.29 9,472
2021-08-19 $25.32 $25.34 $25.26 $25.32 $24.29 2,705
2021-08-18 $25.41 $25.41 $25.29 $25.30 $24.27 27,761
2021-08-17 $25.36 $25.39 $25.32 $25.36 $24.33 8,603
2021-08-16 $25.46 $25.52 $25.42 $25.46 $24.42 143,558
2021-08-13 $25.43 $25.54 $25.43 $25.53 $24.49 4,577
2021-08-12 $25.47 $25.47 $25.39 $25.42 $24.39 61,919
2021-08-11 $25.44 $25.46 $25.33 $25.46 $24.42 68,709
2021-08-10 $25.36 $25.36 $25.33 $25.34 $24.31 57,068
2021-08-09 $25.35 $25.40 $25.34 $25.36 $24.33 72,668
2021-08-06 $25.47 $25.48 $25.36 $25.37 $24.34 8,919
2021-08-05 $25.50 $25.53 $25.50 $25.52 $24.48 6,767
2021-08-04 $25.59 $25.59 $25.43 $25.49 $24.45 14,431
2021-08-03 $25.55 $25.55 $25.45 $25.49 $24.45 213,086
2021-08-02 $25.51 $25.52 $25.39 $25.44 $24.40 5,243
2021-07-30 $25.59 $25.59 $25.49 $25.53 $24.40 5,643
2021-07-29 $25.53 $25.61 $25.50 $25.52 $24.39 10,954
2021-07-28 $25.48 $25.53 $25.43 $25.53 $24.40 22,103
2021-07-27 $25.56 $25.56 $25.51 $25.53 $24.40 12,736
2021-07-26 $25.62 $25.62 $25.54 $25.59 $24.46 69,909
2021-07-23 $25.47 $25.60 $25.47 $25.59 $24.46 19,899
2021-07-22 $25.55 $25.59 $25.50 $25.50 $24.37 16,561
2021-07-21 $25.51 $25.58 $25.49 $25.54 $24.41 85,081
2021-07-20 $25.45 $25.56 $25.45 $25.50 $24.37 8,597
2021-07-19 $25.61 $25.61 $25.47 $25.52 $24.39 35,371
2021-07-16 $25.69 $25.69 $25.57 $25.62 $24.49 10,318
2021-07-15 $25.68 $25.68 $25.59 $25.59 $24.46 62,916
2021-07-14 $25.61 $25.64 $25.59 $25.59 $24.46 8,099
2021-07-13 $25.62 $25.65 $25.58 $25.58 $24.45 5,440
2021-07-12 $25.72 $25.72 $25.61 $25.62 $24.49 47,682
2021-07-09 $25.62 $25.70 $25.60 $25.63 $24.50 14,855
2021-07-08 $25.64 $25.65 $25.55 $25.65 $24.52 15,542
2021-07-07 $25.63 $25.66 $25.55 $25.57 $24.44 7,850
2021-07-06 $25.61 $25.63 $25.52 $25.56 $24.43 9,103
2021-07-02 $25.68 $25.68 $25.58 $25.64 $24.51 13,640
2021-07-01 $25.69 $25.69 $25.58 $25.62 $24.49 64,161
2021-06-30 $25.70 $25.78 $25.66 $25.78 $24.56 71,912
2021-06-29 $25.76 $25.83 $25.71 $25.79 $24.57 461,763
2021-06-28 $25.81 $25.81 $25.73 $25.79 $24.57 19,904
2021-06-25 $25.87 $25.87 $25.74 $25.75 $24.53 46,914
2021-06-24 $25.84 $25.84 $25.75 $25.80 $24.57 15,472
2021-06-23 $25.74 $25.83 $25.74 $25.80 $24.58 19,759
2021-06-22 $25.78 $25.84 $25.69 $25.81 $24.59 7,833
2021-06-21 $25.78 $25.79 $25.72 $25.76 $24.54 10,088
2021-06-18 $25.78 $25.78 $25.65 $25.71 $24.49 6,435
2021-06-17 $25.79 $25.85 $25.71 $25.71 $24.49 45,920
2021-06-16 $25.93 $26.03 $25.80 $25.80 $24.58 15,422
2021-06-15 $26.01 $26.01 $25.89 $25.94 $24.71 10,128
2021-06-14 $26.03 $26.04 $25.82 $25.92 $24.69 30,272
2021-06-11 $26.03 $26.05 $25.98 $26.00 $24.77 8,288
2021-06-10 $25.96 $26.08 $25.96 $26.00 $24.77 18,628
2021-06-09 $26.00 $26.10 $25.96 $26.05 $24.82 6,730
2021-06-08 $26.05 $26.05 $25.95 $26.04 $24.81 10,508
2021-06-07 $26.01 $26.04 $25.94 $26.03 $24.80 20,252
2021-06-04 $25.91 $25.96 $25.91 $25.92 $24.69 4,936
2021-06-03 $25.99 $25.99 $25.83 $25.83 $24.61 21,184
2021-06-02 $25.93 $26.02 $25.93 $25.98 $24.75 7,856
2021-06-01 $26.00 $26.06 $25.92 $25.92 $24.69 23,582
2021-05-28 $25.96 $26.09 $25.95 $26.09 $24.76 3,288
2021-05-27 $26.07 $26.08 $25.97 $26.03 $24.71 6,997
2021-05-26 $26.05 $26.10 $25.96 $25.96 $24.64 59,177
2021-05-25 $26.08 $26.08 $25.99 $26.03 $24.71 19,926
2021-05-24 $26.04 $26.13 $25.92 $25.97 $24.65 105,243
2021-05-21 $26.00 $26.00 $25.90 $25.98 $24.66 56,430
2021-05-20 $26.01 $26.04 $25.88 $25.91 $24.59 12,211
2021-05-19 $25.96 $25.99 $25.83 $25.90 $24.58 50,702
2021-05-18 $26.00 $26.01 $25.89 $25.96 $24.64 7,489
2021-05-17 $25.95 $25.96 $25.82 $25.86 $24.55 11,623
2021-05-14 $25.90 $25.98 $25.84 $25.97 $24.65 4,916
2021-05-13 $25.78 $25.87 $25.73 $25.76 $24.45 9,168
2021-05-12 $25.87 $25.87 $25.71 $25.72 $24.41 8,520
2021-05-11 $25.86 $26.01 $25.85 $25.85 $24.54 56,501
2021-05-10 $25.93 $25.99 $25.87 $25.90 $24.58 28,787
2021-05-07 $25.90 $26.05 $25.82 $26.01 $24.69 22,541
2021-05-06 $25.72 $25.80 $25.72 $25.78 $24.47 9,225
2021-05-05 $25.80 $25.80 $25.75 $25.76 $24.45 115,327
2021-05-04 $25.72 $25.78 $25.72 $25.78 $24.47 6,576
2021-05-03 $25.80 $25.84 $25.75 $25.80 $24.49 62,220
2021-04-30 $25.83 $25.83 $25.64 $25.77 $24.46 29,137
2021-04-29 $25.83 $25.86 $25.75 $25.85 $24.54 10,186
2021-04-28 $25.77 $25.82 $25.69 $25.81 $24.50 8,375
2021-04-27 $25.78 $25.79 $25.72 $25.76 $24.45 11,323
2021-04-26 $25.77 $25.80 $25.66 $25.78 $24.47 19,416
2021-04-23 $25.77 $25.91 $25.77 $25.79 $24.39 6,882
2021-04-22 $25.82 $25.82 $25.66 $25.77 $24.37 14,481
2021-04-21 $25.78 $25.82 $25.77 $25.81 $24.40 12,802
2021-04-20 $25.76 $25.82 $25.71 $25.77 $24.37 11,014
2021-04-19 $25.78 $25.78 $25.69 $25.71 $24.31 18,155
2021-04-16 $25.72 $25.77 $25.63 $25.65 $24.26 85,787
2021-04-15 $25.74 $25.87 $25.67 $25.73 $24.33 13,639
2021-04-14 $25.70 $25.70 $25.58 $25.65 $24.26 17,443
2021-04-13 $25.65 $25.65 $25.57 $25.61 $24.22 5,806
2021-04-12 $25.57 $25.66 $25.54 $25.59 $24.20 21,154
2021-04-09 $25.60 $25.64 $25.60 $25.62 $24.23 8,341
2021-04-08 $25.63 $25.66 $25.59 $25.65 $24.26 4,509
2021-04-07 $25.67 $25.68 $25.52 $25.57 $24.18 38,188
2021-04-06 $25.59 $25.61 $25.47 $25.55 $24.16 33,497
2021-04-05 $25.52 $25.59 $25.43 $25.59 $24.20 24,694
2021-04-01 $25.41 $25.53 $25.36 $25.40 $24.02 284,833
2021-03-31 $25.55 $25.56 $25.50 $25.53 $24.05 178,350
2021-03-30 $25.40 $25.51 $25.40 $25.51 $24.03 55,895
2021-03-29 $25.55 $25.56 $25.44 $25.50 $24.02 33,661
2021-03-26 $25.56 $25.57 $25.50 $25.53 $24.05 2,482
2021-03-25 $25.64 $25.64 $25.45 $25.54 $24.06 4,949
2021-03-24 $25.56 $25.60 $25.45 $25.45 $23.98 11,351
2021-03-23 $25.65 $25.65 $25.52 $25.56 $24.07 15,365
2021-03-22 $25.56 $25.64 $25.55 $25.64 $24.15 6,001
2021-03-19 $25.56 $25.65 $25.50 $25.63 $24.15 6,489
2021-03-18 $25.64 $25.64 $25.55 $25.59 $24.10 6,916
2021-03-17 $25.65 $25.71 $25.55 $25.67 $24.18 12,674
2021-03-16 $25.64 $25.69 $25.57 $25.66 $24.17 11,908
2021-03-15 $25.55 $25.64 $25.53 $25.64 $24.15 9,588
2021-03-12 $25.68 $25.68 $25.55 $25.63 $24.14 6,403
2021-03-11 $25.68 $25.68 $25.59 $25.68 $24.19 14,784
2021-03-10 $25.47 $25.55 $25.47 $25.54 $24.06 55,366
2021-03-09 $25.44 $25.50 $25.43 $25.44 $23.97 16,273
2021-03-08 $25.53 $25.53 $25.39 $25.43 $23.95 36,586
2021-03-05 $25.64 $25.67 $25.54 $25.67 $24.18 127,512
2021-03-04 $25.78 $25.78 $25.60 $25.65 $24.16 33,732
2021-03-03 $25.78 $25.78 $25.69 $25.75 $24.26 51,060
2021-03-02 $25.76 $25.79 $25.73 $25.73 $24.24 20,073
2021-03-01 $25.71 $25.76 $25.70 $25.71 $24.22 137,321
2021-02-26 $25.91 $25.91 $25.73 $25.82 $24.25 49,391
2021-02-25 $25.95 $26.03 $25.82 $25.83 $24.25 9,462
2021-02-24 $25.96 $25.97 $25.87 $25.95 $24.37 28,691
2021-02-23 $25.96 $25.97 $25.88 $25.96 $24.38 7,985
2021-02-22 $25.98 $25.98 $25.88 $25.95 $24.36 15,117
2021-02-19 $25.95 $25.99 $25.92 $25.97 $24.38 6,928
2021-02-18 $25.88 $25.90 $25.86 $25.90 $24.32 36,453
2021-02-17 $25.92 $25.92 $25.86 $25.90 $24.32 8,696
2021-02-16 $25.89 $25.95 $25.89 $25.91 $24.33 21,097
2021-02-12 $25.96 $25.99 $25.89 $25.93 $24.35 34,221
2021-02-11 $25.92 $25.95 $25.92 $25.94 $24.36 20,993
2021-02-10 $25.94 $25.96 $25.89 $25.92 $24.34 9,222
2021-02-09 $25.87 $25.94 $25.86 $25.91 $24.33 15,117
2021-02-08 $25.90 $25.90 $25.84 $25.89 $24.31 31,921
2021-02-05 $25.92 $25.92 $25.85 $25.89 $24.31 10,736
2021-02-04 $25.85 $25.85 $25.74 $25.84 $24.26 6,061
2021-02-03 $25.80 $25.81 $25.74 $25.78 $24.21 15,547
2021-02-02 $25.72 $25.87 $25.72 $25.77 $24.20 32,390
2021-02-01 $25.67 $25.79 $25.67 $25.73 $24.16 21,347
2021-01-29 $25.80 $25.92 $25.74 $25.76 $24.10 47,067
2021-01-28 $25.88 $25.90 $25.81 $25.89 $24.22 14,925
2021-01-27 $25.85 $25.91 $25.77 $25.82 $24.15 14,877
2021-01-26 $25.96 $25.98 $25.90 $25.94 $24.26 18,894
2021-01-25 $25.91 $25.94 $25.86 $25.94 $24.26 6,982
2021-01-22 $25.91 $25.96 $25.86 $25.96 $24.28 6,130
2021-01-21 $25.96 $25.96 $25.84 $25.90 $24.23 13,939
2021-01-20 $25.88 $25.88 $25.80 $25.88 $24.21 8,002
2021-01-19 $25.80 $25.87 $25.76 $25.86 $24.19 19,086
2021-01-15 $25.81 $25.84 $25.80 $25.80 $24.13 10,629
2021-01-14 $25.87 $25.91 $25.82 $25.87 $24.20 11,007
2021-01-13 $25.88 $25.95 $25.82 $25.87 $24.19 27,613
2021-01-12 $25.85 $25.92 $25.80 $25.91 $24.24 38,951
2021-01-11 $25.90 $25.90 $25.86 $25.88 $24.21 15,701
2021-01-08 $25.96 $26.08 $25.96 $25.99 $24.31 26,303
2021-01-07 $26.02 $26.06 $26.01 $26.02 $24.34 37,911
2021-01-06 $25.99 $26.05 $25.98 $26.05 $24.37 8,115
2021-01-05 $26.03 $26.03 $25.93 $26.01 $24.33 6,108
2021-01-04 $26.02 $26.11 $25.87 $26.10 $24.41 39,215
2020-12-31 $26.00 $26.01 $25.94 $25.94 $24.26 7,412
2020-12-30 $26.02 $26.02 $25.96 $25.99 $24.31 15,695
2020-12-29 $25.95 $25.98 $25.84 $25.95 $24.27 6,213
2020-12-28 $26.01 $26.01 $25.90 $25.96 $24.19 7,020
2020-12-24 $25.97 $26.01 $25.96 $25.99 $24.21 2,150
2020-12-23 $25.96 $25.97 $25.88 $25.96 $24.19 25,853
2020-12-22 $25.87 $25.91 $25.86 $25.87 $24.11 4,902
2020-12-21 $25.76 $25.86 $25.76 $25.85 $24.08 11,893
2020-12-18 $26.02 $26.02 $25.93 $25.97 $24.20 19,515
2020-12-17 $25.99 $26.02 $25.89 $25.98 $24.20 10,699
2020-12-16 $25.82 $25.92 $25.80 $25.92 $24.15 10,246
2020-12-15 $25.81 $25.81 $25.77 $25.79 $24.03 8,975
2020-12-14 $25.81 $25.81 $25.74 $25.76 $24.00 16,606
2020-12-11 $25.72 $25.72 $25.60 $25.66 $23.91 7,941
2020-12-10 $25.60 $25.82 $25.60 $25.73 $23.97 9,365
2020-12-09 $25.76 $25.76 $25.64 $25.65 $23.90 22,600
2020-12-08 $25.62 $25.74 $25.62 $25.69 $23.94 5,133
2020-12-07 $25.65 $25.70 $25.64 $25.64 $23.89 8,583
2020-12-04 $25.66 $25.78 $25.66 $25.71 $23.96 14,573
2020-12-03 $25.73 $25.77 $25.62 $25.62 $23.87 26,716
2020-12-02 $25.49 $25.60 $25.49 $25.54 $23.80 5,885
2020-12-01 $25.50 $25.60 $25.49 $25.58 $23.84 289,841
2020-11-30 $25.46 $25.47 $25.35 $25.36 $23.53 7,809
2020-11-27 $25.48 $25.48 $25.31 $25.36 $23.53 57,546
2020-11-25 $25.31 $25.44 $25.29 $25.41 $23.58 7,515
2020-11-24 $25.30 $25.30 $25.26 $25.28 $23.46 11,251
2020-11-23 $25.19 $25.26 $25.07 $25.15 $23.34 23,246
2020-11-20 $25.11 $25.20 $25.11 $25.13 $23.32 12,083
2020-11-19 $25.15 $25.21 $25.10 $25.21 $23.39 5,745
2020-11-18 $25.10 $25.15 $25.09 $25.14 $23.33 12,874
2020-11-17 $25.06 $25.15 $25.02 $25.07 $23.27 15,711
2020-11-16 $25.05 $25.13 $25.02 $25.10 $23.30 9,215
2020-11-13 $24.98 $25.01 $24.92 $24.98 $23.18 5,391
2020-11-12 $25.02 $25.02 $24.90 $24.96 $23.17 9,956
2020-11-11 $24.95 $25.01 $24.93 $24.93 $23.14 15,413
2020-11-10 $25.00 $25.06 $24.91 $25.03 $23.23 5,616
2020-11-09 $25.09 $25.10 $24.85 $24.85 $23.06 29,823
2020-11-06 $24.81 $24.84 $24.78 $24.84 $23.06 4,330
2020-11-05 $24.76 $24.79 $24.71 $24.79 $23.01 49,339
2020-11-04 $24.51 $24.61 $24.48 $24.59 $22.82 20,088
2020-11-03 $24.36 $24.44 $24.27 $24.39 $22.64 320,782
2020-11-02 $24.30 $24.40 $24.22 $24.36 $22.61 27,491
2020-10-30 $24.36 $24.39 $24.23 $24.23 $22.40 85,327
2020-10-29 $24.31 $24.45 $24.31 $24.43 $22.58 16,741
2020-10-28 $24.48 $24.51 $24.30 $24.30 $22.46 64,927
2020-10-27 $24.64 $24.65 $24.60 $24.61 $22.75 6,264
2020-10-26 $24.65 $24.66 $24.60 $24.65 $22.78 14,470
2020-10-23 $24.63 $24.75 $24.63 $24.75 $22.88 30,931
2020-10-22 $24.64 $24.64 $24.60 $24.64 $22.77 10,227
2020-10-21 $24.72 $24.72 $24.57 $24.58 $22.72 15,193
2020-10-20 $24.60 $24.61 $24.51 $24.54 $22.68 22,505
2020-10-19 $24.55 $24.66 $24.43 $24.43 $22.58 24,289
2020-10-16 $24.47 $24.56 $24.46 $24.47 $22.62 18,892
2020-10-15 $24.47 $24.52 $24.37 $24.49 $22.64 7,793
2020-10-14 $24.65 $24.66 $24.54 $24.66 $22.79 9,444
2020-10-13 $24.71 $24.71 $24.60 $24.60 $22.74 5,416
2020-10-12 $24.74 $24.74 $24.68 $24.70 $22.83 7,303
2020-10-09 $24.68 $24.72 $24.65 $24.71 $22.84 10,537
2020-10-08 $24.58 $24.66 $24.54 $24.63 $22.76 29,544
2020-10-07 $24.60 $24.60 $24.51 $24.51 $22.66 11,286
2020-10-06 $24.52 $24.54 $24.47 $24.48 $22.63 41,236
2020-10-05 $24.36 $24.49 $24.36 $24.43 $22.58 86,965
2020-10-02 $24.30 $24.30 $24.25 $24.27 $22.43 24,446
2020-10-01 $24.41 $24.44 $24.31 $24.35 $22.51 37,458
2020-09-30 $24.33 $24.44 $24.33 $24.44 $22.50 18,842
2020-09-29 $24.29 $24.35 $24.28 $24.32 $22.39 34,594
2020-09-28 $24.21 $24.25 $24.17 $24.20 $22.28 40,061
2020-09-25 $24.12 $24.18 $24.10 $24.16 $22.24 6,733
2020-09-24 $24.28 $24.30 $24.28 $24.30 $22.37 1,982
2020-09-23 $24.43 $24.47 $24.30 $24.35 $22.42 52,388
2020-09-22 $24.50 $24.55 $24.42 $24.43 $22.49 75,760
2020-09-21 $24.67 $24.67 $24.50 $24.51 $22.57 8,758
2020-09-18 $24.80 $24.84 $24.80 $24.81 $22.84 5,001
2020-09-17 $24.82 $24.82 $24.76 $24.81 $22.84 8,470
2020-09-16 $24.86 $24.88 $24.76 $24.83 $22.86 14,135
2020-09-15 $24.81 $24.86 $24.77 $24.86 $22.89 5,101
2020-09-14 $24.76 $24.86 $24.76 $24.85 $22.88 10,900
2020-09-11 $24.82 $24.82 $24.75 $24.75 $22.79 5,847
2020-09-10 $24.83 $24.90 $24.77 $24.77 $22.80 15,887
2020-09-09 $24.82 $24.88 $24.75 $24.85 $22.88 13,428
2020-09-08 $24.77 $24.79 $24.66 $24.79 $22.82 25,362
2020-09-04 $24.90 $24.91 $24.85 $24.88 $22.90 27,493
2020-09-03 $25.00 $25.00 $24.87 $24.94 $22.96 15,014
2020-09-02 $24.98 $25.01 $24.90 $25.01 $23.03 13,279
2020-09-01 $24.87 $25.04 $24.86 $24.92 $22.94 162,121
2020-08-31 $25.00 $25.02 $24.95 $25.00 $22.93 12,685
2020-08-28 $24.88 $24.99 $24.85 $24.99 $22.92 22,069
2020-08-27 $24.92 $24.92 $24.83 $24.83 $22.77 7,920
2020-08-26 $24.87 $24.90 $24.83 $24.83 $22.77 17,859
2020-08-25 $24.89 $24.91 $24.83 $24.83 $22.77 12,483
2020-08-24 $24.79 $24.83 $24.78 $24.78 $22.73 29,734
2020-08-21 $24.80 $24.80 $24.78 $24.79 $22.74 14,925
2020-08-20 $24.74 $24.74 $24.68 $24.70 $22.65 116,498
2020-08-19 $24.90 $24.90 $24.60 $24.60 $22.56 271,364
2020-08-18 $24.83 $24.96 $24.83 $24.84 $22.78 124,855
2020-08-17 $24.80 $24.81 $24.70 $24.81 $22.76 22,852
2020-08-14 $24.70 $24.80 $24.70 $24.72 $22.67 12,125
2020-08-13 $24.76 $24.82 $24.76 $24.77 $22.72 59,093
2020-08-12 $24.71 $24.86 $24.69 $24.81 $22.76 276,023
2020-08-11 $24.68 $24.80 $24.60 $24.60 $22.56 26,525
2020-08-10 $24.64 $24.76 $24.62 $24.62 $22.58 29,671
2020-08-07 $24.75 $24.76 $24.62 $24.62 $22.58 50,515
2020-08-06 $24.77 $24.85 $24.73 $24.73 $22.68 23,582
2020-08-05 $24.77 $24.80 $24.65 $24.65 $22.61 26,296
2020-08-04 $24.55 $24.73 $24.54 $24.54 $22.51 195,341
2020-08-03 $24.54 $24.67 $24.47 $24.51 $22.48 302,890
2020-07-31 $24.66 $24.68 $24.51 $24.51 $22.39 33,048
2020-07-30 $24.50 $24.70 $24.50 $24.57 $22.44 16,856
2020-07-29 $24.59 $24.70 $24.55 $24.56 $22.43 19,294
2020-07-28 $24.57 $24.61 $24.42 $24.42 $22.30 43,670
2020-07-27 $24.48 $24.62 $24.47 $24.62 $22.49 21,229
2020-07-24 $24.38 $24.52 $24.34 $24.47 $22.35 20,608
2020-07-23 $24.36 $24.50 $24.36 $24.46 $22.34 42,751
2020-07-22 $24.43 $24.48 $24.33 $24.36 $22.25 79,567
2020-07-21 $24.19 $24.37 $24.19 $24.31 $22.20 16,403
2020-07-20 $24.11 $24.19 $24.08 $24.13 $22.04 16,519
2020-07-17 $24.07 $24.09 $24.00 $24.03 $21.95 5,411
2020-07-16 $23.95 $24.07 $23.93 $23.95 $21.87 18,686
2020-07-15 $24.03 $24.13 $23.92 $23.94 $21.87 86,293
2020-07-14 $23.87 $23.92 $23.79 $23.79 $21.73 25,231
2020-07-13 $23.91 $24.03 $23.69 $23.80 $21.74 43,317
2020-07-10 $23.87 $23.88 $23.78 $23.88 $21.81 9,980
2020-07-09 $23.89 $23.91 $23.68 $23.74 $21.68 16,800
2020-07-08 $23.86 $23.91 $23.76 $23.81 $21.75 11,258
2020-07-07 $23.90 $23.93 $23.73 $23.73 $21.67 53,696
2020-07-06 $23.91 $23.94 $23.90 $23.94 $21.87 6,100
2020-07-02 $23.75 $23.89 $23.69 $23.72 $21.66 63,062
2020-07-01 $23.57 $23.77 $23.57 $23.76 $21.70 68,000
2020-06-30 $23.53 $23.72 $23.53 $23.72 $21.58 9,286
2020-06-29 $23.57 $23.67 $23.53 $23.55 $21.43 59,134
2020-06-26 $23.58 $23.68 $23.58 $23.65 $21.52 7,043
2020-06-25 $23.65 $23.72 $23.61 $23.68 $21.55 10,433
2020-06-24 $23.74 $23.80 $23.66 $23.72 $21.58 9,192
2020-06-23 $23.91 $23.97 $23.84 $23.88 $21.73 40,618
2020-06-22 $23.68 $23.84 $23.68 $23.72 $21.58 9,625
2020-06-19 $23.74 $23.88 $23.70 $23.75 $21.61 18,569
2020-06-18 $23.83 $23.86 $23.76 $23.86 $21.71 48,288
2020-06-17 $23.92 $23.92 $23.76 $23.80 $21.66 16,723
2020-06-16 $23.90 $24.09 $23.87 $23.87 $21.72 22,620
2020-06-15 $23.44 $23.77 $23.44 $23.66 $21.53 89,133
2020-06-12 $23.63 $23.75 $23.50 $23.60 $21.47 77,225
2020-06-11 $23.81 $23.81 $23.38 $23.40 $21.29 26,554
2020-06-10 $23.90 $23.98 $23.89 $23.92 $21.77 10,815
2020-06-09 $24.03 $24.03 $23.77 $23.87 $21.72 108,099
2020-06-08 $24.17 $24.29 $24.16 $24.28 $22.09 64,024
2020-06-05 $24.10 $24.10 $24.01 $24.01 $21.85 15,220
2020-06-04 $23.74 $23.80 $23.74 $23.78 $21.64 6,463
2020-06-03 $23.50 $23.71 $23.50 $23.67 $21.54 21,489
2020-06-02 $23.25 $23.49 $23.25 $23.33 $21.23 40,625
2020-06-01 $23.10 $23.24 $23.10 $23.16 $21.07 94,335
2020-05-29 $23.17 $23.28 $23.10 $23.16 $20.98 15,118
2020-05-28 $23.09 $23.19 $23.05 $23.11 $20.93 74,055
2020-05-27 $23.06 $23.10 $22.95 $23.00 $20.83 24,313
2020-05-26 $22.83 $22.95 $22.80 $22.82 $20.67 20,520
2020-05-22 $22.81 $22.81 $22.70 $22.70 $20.56 10,480
2020-05-21 $22.77 $22.92 $22.73 $22.73 $20.59 25,466
2020-05-20 $22.75 $22.85 $22.72 $22.72 $20.58 86,850
2020-05-19 $22.45 $22.56 $22.40 $22.40 $20.29 60,651
2020-05-18 $22.06 $22.53 $22.06 $22.53 $20.40 90,671
2020-05-15 $22.00 $22.00 $21.85 $21.86 $19.80 4,142
2020-05-14 $21.81 $21.97 $21.81 $21.96 $19.89 50,597
2020-05-13 $22.08 $22.09 $21.88 $21.91 $19.84 7,160
2020-05-12 $21.99 $22.11 $21.94 $21.98 $19.91 11,513
2020-05-11 $22.00 $22.00 $21.89 $21.90 $19.83 11,244
2020-05-08 $21.81 $21.97 $21.81 $21.86 $19.80 26,889
2020-05-07 $21.76 $21.86 $21.75 $21.76 $19.71 13,317
2020-05-06 $21.69 $21.76 $21.57 $21.58 $19.54 28,717
2020-05-05 $21.77 $21.85 $21.68 $21.71 $19.66 39,391
2020-05-04 $21.68 $21.75 $21.66 $21.72 $19.67 19,059
2020-05-01 $21.72 $21.80 $21.61 $21.63 $19.59 202,070
2020-04-30 $21.73 $21.98 $21.68 $21.78 $19.73 117,318
2020-04-29 $21.75 $22.00 $21.72 $22.00 $19.92 56,806
2020-04-28 $21.63 $21.75 $21.61 $21.65 $19.61 4,155
2020-04-27 $21.98 $21.98 $21.58 $21.63 $19.59 13,808
2020-04-24 $21.64 $21.80 $21.64 $21.75 $19.70 2,874
2020-04-23 $21.93 $21.93 $21.40 $21.73 $19.58 65,700
2020-04-22 $21.93 $21.93 $21.64 $21.87 $19.71 9,353
2020-04-21 $21.89 $21.90 $21.73 $21.81 $19.65 60,981
2020-04-20 $22.13 $22.15 $21.93 $22.04 $19.86 39,746
2020-04-17 $22.14 $22.14 $21.86 $22.08 $19.90 36,634
2020-04-16 $21.85 $21.98 $21.77 $21.98 $19.81 13,932
2020-04-15 $21.85 $21.96 $21.76 $21.85 $19.69 17,078
2020-04-14 $22.04 $22.10 $21.85 $22.06 $19.88 22,775
2020-04-13 $21.53 $21.85 $21.50 $21.78 $19.63 51,849
2020-04-09 $21.42 $21.86 $21.42 $21.80 $19.64 24,247
2020-04-08 $21.05 $21.19 $20.98 $20.99 $18.91 20,413
2020-04-07 $21.13 $21.15 $20.86 $20.95 $18.88 16,374
2020-04-06 $20.65 $20.94 $20.65 $20.71 $18.66 8,272
2020-04-03 $20.67 $20.84 $20.39 $20.56 $18.53 48,435
2020-04-02 $20.44 $21.04 $20.44 $20.84 $18.78 26,334
2020-04-01 $21.10 $21.10 $20.56 $20.70 $18.65 105,341
2020-03-31 $20.80 $21.37 $20.80 $21.25 $19.05 13,081
2020-03-30 $20.71 $21.21 $20.63 $20.77 $18.62 155,253
2020-03-27 $20.90 $20.99 $20.56 $20.83 $18.68 16,718
2020-03-26 $20.29 $21.01 $20.29 $20.61 $18.48 19,736
2020-03-25 $20.08 $20.43 $19.75 $20.22 $18.13 37,649
2020-03-24 $19.50 $19.80 $19.37 $19.64 $17.61 26,789
2020-03-23 $19.36 $19.89 $18.99 $19.08 $17.11 149,384
2020-03-20 $19.36 $20.24 $19.36 $19.49 $17.48 16,088
2020-03-19 $19.64 $20.01 $19.49 $19.55 $17.53 19,899
2020-03-18 $20.41 $20.74 $20.00 $20.06 $17.99 62,448
2020-03-17 $21.63 $21.63 $20.90 $21.19 $19.00 32,632
2020-03-16 $21.50 $22.36 $21.50 $21.76 $19.51 67,056
2020-03-13 $22.55 $23.09 $22.27 $22.38 $20.07 33,625
2020-03-12 $22.75 $22.75 $21.93 $22.64 $20.30 140,445
2020-03-11 $23.79 $23.82 $23.14 $23.26 $20.86 85,712
2020-03-10 $24.06 $24.06 $23.82 $24.02 $21.54 45,612
2020-03-09 $23.91 $23.99 $23.87 $23.87 $21.40 26,924
2020-03-06 $24.69 $24.70 $24.61 $24.66 $22.11 11,653
2020-03-05 $24.81 $24.85 $24.74 $24.81 $22.25 12,559
2020-03-04 $24.91 $24.91 $24.82 $24.87 $22.30 11,956
2020-03-03 $24.71 $24.93 $24.66 $24.68 $22.13 99,622
2020-03-02 $24.58 $24.65 $24.52 $24.63 $22.08 21,945
2020-02-28 $24.53 $24.71 $24.51 $24.61 $21.98 74,837
2020-02-27 $24.80 $24.84 $24.71 $24.71 $22.07 21,333
2020-02-26 $24.86 $24.96 $24.85 $24.92 $22.26 18,708
2020-02-25 $25.02 $25.02 $24.90 $24.90 $22.24 38,778
2020-02-24 $24.96 $25.04 $24.96 $24.99 $22.32 17,556
2020-02-21 $25.08 $25.15 $25.08 $25.12 $22.44 9,662
2020-02-20 $25.07 $25.13 $25.05 $25.05 $22.37 47,289
2020-02-19 $25.10 $25.13 $25.06 $25.06 $22.38 14,336
2020-02-18 $25.10 $25.10 $25.05 $25.06 $22.38 17,988
2020-02-14 $25.07 $25.10 $25.07 $25.10 $22.42 19,835
2020-02-13 $25.10 $25.10 $25.04 $25.05 $22.37 245,237
2020-02-12 $25.06 $25.09 $25.06 $25.09 $22.41 13,873
2020-02-11 $25.03 $25.09 $25.03 $25.05 $22.37 25,206
2020-02-10 $25.02 $25.08 $25.01 $25.02 $22.35 91,935
2020-02-07 $25.04 $25.08 $25.02 $25.03 $22.36 15,583
2020-02-06 $25.06 $25.09 $25.02 $25.03 $22.36 56,019
2020-02-05 $25.03 $25.08 $25.02 $25.08 $22.40 10,883
2020-02-04 $25.01 $25.06 $25.01 $25.01 $22.34 41,410
2020-02-03 $24.99 $25.13 $24.93 $24.95 $22.28 95,731
2020-01-31 $25.14 $25.16 $25.12 $25.16 $22.38 7,264
2020-01-30 $25.05 $25.15 $25.05 $25.13 $22.35 10,379
2020-01-29 $25.13 $25.15 $25.11 $25.14 $22.36 5,508
2020-01-28 $25.09 $25.14 $25.08 $25.14 $22.36 9,563
2020-01-27 $25.06 $25.11 $25.03 $25.10 $22.33 25,610
2020-01-24 $25.15 $25.19 $25.13 $25.13 $22.35 9,020
2020-01-23 $25.18 $25.21 $25.15 $25.21 $22.42 23,151
2020-01-22 $25.21 $25.25 $25.20 $25.20 $22.41 20,853
2020-01-21 $25.23 $25.27 $25.23 $25.27 $22.48 47,028
2020-01-17 $25.20 $25.26 $25.20 $25.26 $22.47 26,031
2020-01-16 $25.22 $25.27 $25.21 $25.22 $22.43 31,017
2020-01-15 $25.19 $25.26 $25.17 $25.26 $22.47 31,778
2020-01-14 $25.12 $25.20 $25.12 $25.14 $22.36 20,982
2020-01-13 $25.12 $25.20 $25.12 $25.20 $22.41 36,785
2020-01-10 $25.13 $25.16 $25.10 $25.16 $22.38 10,177
2020-01-09 $25.07 $25.14 $25.06 $25.14 $22.36 7,625
2020-01-08 $25.06 $25.11 $25.05 $25.11 $22.33 8,324
2020-01-07 $25.09 $25.13 $25.07 $25.10 $22.33 4,580
2020-01-06 $25.12 $25.13 $25.07 $25.11 $22.33 10,403
2020-01-03 $25.04 $25.11 $25.04 $25.08 $22.31 7,645
2020-01-02 $25.06 $25.13 $25.05 $25.12 $22.34 32,164
2019-12-31 $25.08 $25.12 $25.04 $25.11 $22.33 23,129
2019-12-30 $25.07 $25.07 $24.98 $25.07 $22.30 17,731
2019-12-27 $25.07 $25.15 $25.07 $25.10 $22.23 3,543
2019-12-26 $25.02 $25.12 $25.02 $25.12 $22.25 12,528
2019-12-24 $25.00 $25.06 $25.00 $25.06 $22.20 18,610
2019-12-23 $25.02 $25.05 $24.97 $25.05 $22.19 33,261
2019-12-20 $24.99 $25.05 $24.99 $25.04 $22.18 10,838
2019-12-19 $24.99 $25.08 $24.99 $25.07 $22.21 19,532
2019-12-18 $25.00 $25.05 $24.97 $25.05 $22.19 37,820
2019-12-17 $25.03 $25.05 $24.98 $25.03 $22.17 20,619
2019-12-16 $25.01 $25.03 $24.99 $25.03 $22.17 22,339
2019-12-13 $24.95 $25.00 $24.92 $24.92 $22.07 19,602
2019-12-12 $24.88 $24.92 $24.85 $24.88 $22.04 18,072
2019-12-11 $24.84 $24.89 $24.82 $24.85 $22.01 19,692
2019-12-10 $24.78 $24.84 $24.78 $24.83 $21.99 13,493
2019-12-09 $24.78 $24.80 $24.76 $24.79 $21.96 5,853
2019-12-06 $24.75 $24.80 $24.75 $24.79 $21.96 11,725
2019-12-05 $24.80 $24.80 $24.77 $24.80 $21.97 6,873
2019-12-04 $24.77 $24.79 $24.75 $24.78 $21.95 7,415
2019-12-03 $24.72 $24.77 $24.68 $24.77 $21.94 11,134
2019-12-02 $24.72 $24.74 $24.65 $24.73 $21.91 28,397
2019-11-29 $24.75 $24.80 $24.73 $24.78 $21.86 8,582
2019-11-27 $24.70 $24.75 $24.70 $24.75 $21.84 8,760
2019-11-26 $24.73 $24.75 $24.69 $24.70 $21.79 11,805
2019-11-25 $24.70 $24.73 $24.66 $24.72 $21.81 10,934
2019-11-22 $24.69 $24.69 $24.65 $24.65 $21.75 7,813
2019-11-21 $24.70 $24.70 $24.62 $24.68 $21.77 44,384
2019-11-20 $24.69 $24.73 $24.67 $24.71 $21.80 38,727
2019-11-19 $24.73 $24.73 $24.68 $24.71 $21.80 4,662
2019-11-18 $24.70 $24.76 $24.70 $24.76 $21.85 22,923
2019-11-15 $24.69 $24.73 $24.68 $24.73 $21.82 14,354
2019-11-14 $24.65 $24.70 $24.63 $24.70 $21.79 140,014
2019-11-13 $24.64 $24.68 $24.63 $24.68 $21.77 26,366
2019-11-12 $24.66 $24.70 $24.64 $24.70 $21.79 89,690
2019-11-11 $24.69 $24.69 $24.66 $24.69 $21.78 9,495
2019-11-08 $24.65 $24.72 $24.63 $24.70 $21.79 368,414
2019-11-07 $24.71 $24.71 $24.59 $24.63 $21.73 55,850
2019-11-06 $24.67 $24.71 $24.65 $24.71 $21.80 19,122
2019-11-05 $24.68 $24.71 $24.63 $24.71 $21.80 34,747
2019-11-04 $24.75 $24.76 $24.68 $24.70 $21.79 82,746
2019-11-01 $24.71 $24.77 $24.68 $24.72 $21.81 94,923
2019-10-31 $24.76 $24.77 $24.73 $24.74 $21.73 5,060
2019-10-30 $24.75 $24.80 $24.67 $24.80 $21.78 14,487
2019-10-29 $24.70 $24.75 $24.70 $24.71 $21.70 5,166
2019-10-28 $24.73 $24.75 $24.70 $24.70 $21.69 4,262
2019-10-25 $24.70 $24.74 $24.67 $24.73 $21.72 6,814
2019-10-24 $24.77 $24.77 $24.68 $24.72 $21.71 2,582
2019-10-23 $24.72 $24.75 $24.67 $24.75 $21.74 9,130
2019-10-22 $24.69 $24.75 $24.67 $24.75 $21.74 57,426
2019-10-21 $24.67 $24.70 $24.66 $24.69 $21.69 6,792
2019-10-18 $24.66 $24.70 $24.62 $24.69 $21.69 13,025
2019-10-17 $24.64 $24.66 $24.58 $24.58 $21.59 35,388
2019-10-16 $24.54 $24.60 $24.52 $24.60 $21.61 7,972
2019-10-15 $24.45 $24.55 $24.45 $24.49 $21.51 4,572
2019-10-14 $24.46 $24.53 $24.46 $24.49 $21.51 4,644
2019-10-11 $24.47 $24.55 $24.47 $24.50 $21.52 5,259
2019-10-10 $24.35 $24.41 $24.35 $24.41 $21.44 22,112
2019-10-09 $24.33 $24.37 $24.32 $24.32 $21.36 47,508
2019-10-08 $24.29 $24.34 $24.29 $24.32 $21.36 4,153
2019-10-07 $24.36 $24.39 $24.32 $24.32 $21.36 13,071
2019-10-04 $24.34 $24.40 $24.33 $24.39 $21.42 13,353
2019-10-03 $24.33 $24.41 $24.32 $24.36 $21.40 5,946
2019-10-02 $24.37 $24.37 $24.32 $24.33 $21.37 3,094
2019-10-01 $24.30 $24.43 $24.30 $24.35 $21.39 78,250
2019-09-30 $24.41 $24.49 $24.41 $24.46 $21.38 4,454
2019-09-27 $24.44 $24.49 $24.41 $24.41 $21.34 14,517
2019-09-26 $24.45 $24.51 $24.42 $24.42 $21.35 6,016
2019-09-25 $24.53 $24.53 $24.42 $24.43 $21.36 22,285
2019-09-24 $24.53 $24.60 $24.53 $24.56 $21.47 11,664
2019-09-23 $24.56 $24.58 $24.53 $24.53 $21.44 6,759
2019-09-20 $24.56 $24.61 $24.56 $24.57 $21.48 2,578
2019-09-19 $24.58 $24.63 $24.57 $24.58 $21.49 5,957
2019-09-18 $24.57 $24.63 $24.55 $24.63 $21.53 6,012
2019-09-17 $24.56 $24.62 $24.56 $24.61 $21.51 9,414
2019-09-16 $24.57 $24.57 $24.41 $24.48 $21.40 310,132
2019-09-13 $24.58 $24.60 $24.57 $24.57 $21.48 3,661
2019-09-12 $24.51 $24.59 $24.51 $24.54 $21.45 41,807
2019-09-11 $24.49 $24.49 $24.44 $24.44 $21.37 191,000
2019-09-10 $24.53 $24.53 $24.46 $24.50 $21.42 3,401
2019-09-09 $24.48 $24.51 $24.46 $24.51 $21.43 70,192
2019-09-06 $24.44 $24.49 $24.44 $24.47 $21.39 2,984
2019-09-05 $24.43 $24.46 $24.40 $24.42 $21.35 6,071
2019-09-04 $24.32 $24.43 $24.32 $24.43 $21.36 48,575
2019-09-03 $24.28 $24.32 $24.24 $24.30 $21.24 67,874
2019-08-30 $24.47 $24.50 $24.35 $24.39 $21.23 50,816
2019-08-29 $24.51 $24.55 $24.48 $24.49 $21.31 5,384
2019-08-28 $24.47 $24.52 $24.46 $24.51 $21.33 8,059
2019-08-27 $24.53 $24.57 $24.49 $24.50 $21.32 6,340
2019-08-26 $24.53 $24.53 $24.47 $24.52 $21.34 6,290
2019-08-23 $24.49 $24.56 $24.48 $24.56 $21.38 7,397
2019-08-22 $24.53 $24.54 $24.50 $24.54 $21.36 1,829
2019-08-21 $24.44 $24.49 $24.44 $24.48 $21.31 4,378
2019-08-20 $24.36 $24.45 $24.36 $24.45 $21.28 17,562
2019-08-19 $24.38 $24.42 $24.35 $24.35 $21.19 24,584
2019-08-16 $24.34 $24.39 $24.32 $24.33 $21.18 18,011
2019-08-15 $24.33 $24.37 $24.32 $24.33 $21.18 13,348
2019-08-14 $24.39 $24.40 $24.31 $24.40 $21.24 61,504
2019-08-13 $24.44 $24.50 $24.43 $24.43 $21.26 22,804
2019-08-12 $24.52 $24.52 $24.45 $24.50 $21.32 15,514
2019-08-09 $24.53 $24.59 $24.52 $24.52 $21.34 9,447
2019-08-08 $24.54 $24.61 $24.54 $24.55 $21.37 10,949
2019-08-07 $24.52 $24.56 $24.50 $24.54 $21.36 11,943
2019-08-06 $24.52 $24.57 $24.47 $24.51 $21.33 6,033
2019-08-05 $24.48 $24.50 $24.45 $24.47 $21.30 6,011
2019-08-02 $24.53 $24.59 $24.50 $24.59 $21.40 10,529
2019-08-01 $24.52 $24.63 $24.52 $24.60 $21.41 4,360
2019-07-31 $24.72 $24.78 $24.62 $24.66 $21.37 7,878
2019-07-30 $24.69 $24.75 $24.69 $24.74 $21.44 9,259
2019-07-29 $24.72 $24.79 $24.72 $24.79 $21.48 4,491
2019-07-26 $24.73 $24.78 $24.72 $24.76 $21.46 4,584
2019-07-25 $24.75 $24.80 $24.70 $24.71 $21.42 29,908
2019-07-24 $24.70 $24.75 $24.69 $24.73 $21.43 8,060
2019-07-23 $24.67 $24.72 $24.66 $24.72 $21.42 12,784
2019-07-22 $24.68 $24.74 $24.68 $24.73 $21.43 8,676
2019-07-19 $24.67 $24.74 $24.63 $24.63 $21.35 39,730
2019-07-18 $24.66 $24.77 $24.66 $24.77 $21.47 10,946
2019-07-17 $24.67 $24.73 $24.67 $24.67 $21.38 9,378
2019-07-16 $24.69 $24.76 $24.69 $24.69 $21.40 15,037
2019-07-15 $24.75 $24.79 $24.70 $24.71 $21.42 42,194
2019-07-12 $24.72 $24.80 $24.72 $24.74 $21.44 11,762
2019-07-11 $24.83 $24.85 $24.70 $24.71 $21.42 63,744
2019-07-10 $24.79 $24.87 $24.79 $24.87 $21.55 130,929
2019-07-09 $24.76 $24.80 $24.75 $24.75 $21.45 3,742
2019-07-08 $24.82 $24.85 $24.79 $24.81 $21.50 39,841
2019-07-05 $24.79 $24.86 $24.78 $24.85 $21.54 7,511
2019-07-03 $24.86 $24.93 $24.86 $24.93 $21.61 12,243
2019-07-02 $24.87 $24.89 $24.81 $24.82 $21.51 45,680
2019-07-01 $24.84 $24.91 $24.84 $24.88 $21.56 55,136
2019-06-28 $24.87 $24.90 $24.85 $24.89 $21.51 7,855
2019-06-27 $24.79 $24.85 $24.79 $24.85 $21.48 6,300
2019-06-26 $24.78 $24.81 $24.74 $24.74 $21.38 9,795
2019-06-25 $24.81 $24.83 $24.75 $24.77 $21.41 4,539
2019-06-24 $24.83 $24.84 $24.76 $24.79 $21.43 9,707
2019-06-21 $24.73 $24.82 $24.73 $24.82 $21.45 13,394
2019-06-20 $24.74 $24.83 $24.72 $24.72 $21.37 61,734
2019-06-19 $24.47 $24.69 $24.47 $24.68 $21.33 17,880
2019-06-18 $24.44 $24.48 $24.43 $24.47 $21.15 8,525
2019-06-17 $24.37 $24.40 $24.37 $24.38 $21.07 6,630
2019-06-14 $24.40 $24.40 $24.37 $24.37 $21.06 3,090
2019-06-13 $24.43 $24.44 $24.41 $24.42 $21.11 5,759
2019-06-12 $24.44 $24.46 $24.41 $24.42 $21.11 8,683
2019-06-11 $24.42 $24.46 $24.40 $24.45 $21.13 7,780
2019-06-10 $24.35 $24.41 $24.34 $24.40 $21.09 13,234
2019-06-07 $24.31 $24.36 $24.31 $24.34 $21.04 9,170
2019-06-06 $24.20 $24.28 $24.20 $24.28 $20.99 8,639
2019-06-05 $24.21 $24.23 $24.15 $24.17 $20.89 9,372
2019-06-04 $24.05 $24.17 $24.05 $24.17 $20.89 12,706
2019-06-03 $24.05 $24.10 $24.05 $24.09 $20.82 27,861
2019-05-31 $24.07 $24.24 $24.07 $24.24 $20.83 11,273
2019-05-30 $24.21 $24.25 $24.21 $24.24 $20.83 6,680
2019-05-29 $24.22 $24.25 $24.20 $24.22 $20.82 10,581
2019-05-28 $24.29 $24.34 $24.20 $24.30 $20.88 48,987
2019-05-24 $24.34 $24.35 $24.27 $24.34 $20.92 19,968
2019-05-23 $24.26 $24.26 $24.22 $24.23 $20.82 26,050
2019-05-22 $24.30 $24.35 $24.28 $24.28 $20.87 28,133
2019-05-21 $24.29 $24.35 $24.29 $24.30 $20.88 13,537
2019-05-20 $24.30 $24.32 $24.27 $24.27 $20.86 7,647
2019-05-17 $24.31 $24.34 $24.27 $24.30 $20.88 12,626
2019-05-16 $24.31 $24.36 $24.29 $24.29 $20.88 13,840
2019-05-15 $24.26 $24.35 $24.26 $24.29 $20.88 11,314
2019-05-14 $24.30 $24.36 $24.30 $24.32 $20.90 6,176
2019-05-13 $24.35 $24.39 $24.29 $24.29 $20.88 13,020
2019-05-10 $24.37 $24.43 $24.34 $24.43 $21.00 9,628
2019-05-09 $24.30 $24.39 $24.30 $24.33 $20.91 43,376
2019-05-08 $24.39 $24.58 $24.33 $24.33 $20.91 77,448
2019-05-07 $24.43 $24.46 $24.35 $24.35 $20.93 31,493
2019-05-06 $24.44 $24.48 $24.40 $24.47 $21.03 3,172
2019-05-03 $24.42 $24.51 $24.42 $24.47 $21.03 6,574
2019-05-02 $24.45 $24.49 $24.41 $24.41 $20.98 12,799
2019-05-01 $24.48 $24.58 $24.44 $24.47 $21.03 23,341
2019-04-30 $24.41 $24.51 $24.41 $24.47 $21.03 5,456
2019-04-29 $24.39 $24.44 $24.36 $24.40 $20.97 21,568
2019-04-26 $24.36 $24.43 $24.36 $24.40 $20.97 42,794
2019-04-25 $24.35 $24.40 $24.33 $24.40 $20.97 22,117
2019-04-24 $24.42 $24.48 $24.40 $24.42 $20.99 6,392
2019-04-23 $24.53 $24.60 $24.53 $24.58 $21.04 30,077
2019-04-22 $24.53 $24.58 $24.53 $24.58 $21.04 5,007
2019-04-18 $24.59 $24.59 $24.53 $24.58 $21.04 13,493
2019-04-17 $24.58 $24.59 $24.55 $24.59 $21.05 16,518
2019-04-16 $24.55 $24.60 $24.54 $24.59 $21.05 12,783
2019-04-15 $24.61 $24.61 $24.55 $24.60 $21.06 8,861
2019-04-12 $24.58 $24.59 $24.52 $24.57 $21.03 27,377
2019-04-11 $24.52 $24.53 $24.48 $24.53 $21.00 8,525
2019-04-10 $24.48 $24.55 $24.47 $24.55 $21.02 5,545
2019-04-09 $24.49 $24.51 $24.49 $24.50 $20.97 15,596
2019-04-08 $24.43 $24.51 $24.43 $24.51 $20.98 12,676
2019-04-05 $24.42 $24.48 $24.41 $24.48 $20.96 6,273
2019-04-04 $24.43 $24.44 $24.41 $24.44 $20.92 6,025
2019-04-03 $24.40 $24.45 $24.40 $24.45 $20.93 6,874
2019-04-02 $24.34 $24.39 $24.34 $24.37 $20.86 3,635
2019-04-01 $24.37 $24.41 $24.35 $24.41 $20.90 28,138
2019-03-29 $24.46 $24.46 $24.36 $24.38 $20.79 3,549
2019-03-28 $24.36 $24.41 $24.29 $24.32 $20.74 51,437
2019-03-27 $24.39 $24.44 $24.33 $24.36 $20.77 17,840
2019-03-26 $24.43 $24.47 $24.43 $24.46 $20.86 5,910
2019-03-25 $24.45 $24.45 $24.37 $24.45 $20.85 7,859
2019-03-22 $24.48 $24.50 $24.44 $24.46 $20.86 9,464
2019-03-21 $24.51 $24.58 $24.51 $24.57 $20.95 16,757
2019-03-20 $24.49 $24.61 $24.47 $24.58 $20.96 15,404
2019-03-19 $24.51 $24.53 $24.47 $24.51 $20.90 5,140
2019-03-18 $24.41 $24.51 $24.40 $24.51 $20.90 86,363
2019-03-15 $24.38 $24.43 $24.38 $24.41 $20.81 32,252
2019-03-14 $24.34 $24.37 $24.31 $24.36 $20.77 24,519
2019-03-13 $24.25 $24.36 $24.25 $24.36 $20.77 21,839
2019-03-12 $24.27 $24.29 $24.20 $24.28 $20.70 6,522
2019-03-11 $24.10 $24.19 $24.10 $24.19 $20.63 37,049
2019-03-08 $24.11 $24.13 $24.03 $24.05 $20.51 30,970
2019-03-07 $24.23 $24.23 $24.05 $24.05 $20.51 61,024
2019-03-06 $24.22 $24.25 $24.22 $24.24 $20.67 15,750
2019-03-05 $24.28 $24.30 $24.23 $24.30 $20.72 25,340
2019-03-04 $24.24 $24.32 $24.21 $24.30 $20.72 177,485
2019-03-01 $24.33 $24.33 $24.24 $24.28 $20.70 15,183
2019-02-28 $24.41 $24.41 $24.30 $24.36 $20.70 12,196
2019-02-27 $24.36 $24.36 $24.31 $24.31 $20.66 19,571
2019-02-26 $24.28 $24.34 $24.24 $24.33 $20.67 10,840
2019-02-25 $24.24 $24.25 $24.21 $24.21 $20.57 12,784
2019-02-22 $24.14 $24.19 $24.13 $24.19 $20.56 8,339
2019-02-21 $24.14 $24.19 $24.12 $24.19 $20.56 16,699
2019-02-20 $24.14 $24.22 $24.12 $24.20 $20.56 179,815
2019-02-19 $24.06 $24.18 $24.06 $24.18 $20.55 19,554
2019-02-15 $24.00 $24.09 $23.98 $24.09 $20.47 24,139
2019-02-14 $23.98 $24.02 $23.95 $24.02 $20.41 611,052
2019-02-13 $24.03 $24.04 $23.98 $24.02 $20.41 69,797
2019-02-12 $24.02 $24.05 $23.99 $24.04 $20.43 7,402
2019-02-11 $23.96 $23.99 $23.91 $23.97 $20.37 82,277
2019-02-08 $24.00 $24.01 $23.84 $23.98 $20.38 60,881
2019-02-07 $24.05 $24.05 $23.95 $23.98 $20.38 61,564
2019-02-06 $24.09 $24.10 $24.02 $24.07 $20.45 32,281
2019-02-05 $24.09 $24.11 $24.05 $24.07 $20.45 17,270
2019-02-04 $24.06 $24.10 $24.03 $24.06 $20.44 87,767
2019-02-01 $24.07 $24.09 $24.03 $24.04 $20.43 14,339
2019-01-31 $24.14 $24.20 $24.12 $24.13 $20.42 24,856
2019-01-30 $23.94 $24.09 $23.94 $24.06 $20.36 14,098
2019-01-29 $24.02 $24.02 $23.94 $23.95 $20.27 29,182
2019-01-28 $23.95 $24.02 $23.94 $24.00 $20.31 80,817
2019-01-25 $23.91 $23.95 $23.91 $23.94 $20.26 29,574
2019-01-24 $23.86 $23.92 $23.81 $23.82 $20.16 25,171
2019-01-23 $23.83 $23.88 $23.82 $23.86 $20.19 17,061
2019-01-22 $23.79 $23.86 $23.79 $23.83 $20.17 26,586
2019-01-18 $23.84 $23.87 $23.80 $23.81 $20.15 14,110
2019-01-17 $23.74 $23.84 $23.73 $23.84 $20.18 56,534
2019-01-16 $23.87 $23.87 $23.52 $23.62 $19.99 352,386
2019-01-15 $23.76 $23.84 $23.74 $23.84 $20.18 21,489
2019-01-14 $23.75 $23.81 $23.73 $23.74 $20.09 27,689
2019-01-11 $23.75 $23.79 $23.74 $23.74 $20.09 24,871
2019-01-10 $23.79 $23.80 $23.74 $23.77 $20.12 7,283
2019-01-09 $23.71 $23.88 $23.71 $23.88 $20.21 46,231
2019-01-08 $23.58 $23.65 $23.58 $23.65 $20.01 27,393
2019-01-07 $23.50 $23.60 $23.49 $23.55 $19.93 18,389
2019-01-04 $23.33 $23.42 $23.33 $23.40 $19.80 29,672
2019-01-03 $23.30 $23.34 $23.27 $23.30 $19.72 25,388
2019-01-02 $23.32 $23.39 $23.32 $23.39 $19.79 15,116
2018-12-31 $23.42 $23.47 $23.39 $23.41 $19.81 37,391
2018-12-28 $23.40 $23.45 $23.37 $23.39 $19.79 36,158
2018-12-27 $23.30 $23.41 $23.30 $23.35 $19.76 49,503
2018-12-26 $23.37 $23.41 $23.35 $23.38 $19.71 12,034
2018-12-24 $23.43 $23.45 $23.30 $23.30 $19.64 5,841
2018-12-21 $23.42 $23.45 $23.33 $23.41 $19.73 33,620
2018-12-20 $23.51 $23.53 $23.40 $23.42 $19.74 72,878
2018-12-19 $23.49 $23.66 $23.42 $23.48 $19.79 727,702
2018-12-18 $23.44 $23.46 $23.42 $23.46 $19.78 17,138
2018-12-17 $23.43 $23.43 $23.40 $23.40 $19.73 11,867
2018-12-14 $23.43 $23.44 $23.38 $23.41 $19.73 10,900
2018-12-13 $23.45 $23.48 $23.42 $23.45 $19.77 13,125
2018-12-12 $23.37 $23.43 $23.37 $23.39 $19.72 19,560
2018-12-11 $23.34 $23.38 $23.25 $23.30 $19.64 36,143
2018-12-10 $23.34 $23.37 $23.27 $23.36 $19.69 20,350
2018-12-07 $23.41 $23.44 $23.35 $23.35 $19.68 40,857
2018-12-06 $23.36 $23.43 $23.35 $23.37 $19.70 21,378
2018-12-04 $23.46 $23.46 $23.37 $23.41 $19.73 10,863
2018-12-03 $23.48 $23.50 $23.45 $23.46 $19.78 13,947
2018-11-30 $23.50 $23.50 $23.42 $23.42 $19.67 5,403
2018-11-29 $23.48 $23.52 $23.46 $23.47 $19.71 11,588
2018-11-28 $23.38 $23.47 $23.34 $23.47 $19.71 102,832
2018-11-27 $23.39 $23.44 $23.37 $23.41 $19.66 11,436
2018-11-26 $23.52 $23.53 $23.44 $23.45 $19.69 59,068
2018-11-23 $23.46 $23.49 $23.42 $23.42 $19.67 12,810
2018-11-21 $23.53 $23.54 $23.48 $23.53 $19.76 21,762
2018-11-20 $23.47 $23.47 $23.39 $23.45 $19.69 11,816
2018-11-19 $23.57 $23.59 $23.48 $23.53 $19.76 150,776
2018-11-16 $23.60 $23.64 $23.59 $23.60 $19.82 17,799
2018-11-15 $23.56 $23.63 $23.56 $23.61 $19.83 7,764
2018-11-14 $23.67 $23.71 $23.63 $23.66 $19.87 6,959
2018-11-13 $23.68 $23.75 $23.68 $23.70 $19.90 7,615
2018-11-12 $23.74 $23.80 $23.69 $23.69 $19.89 8,031
2018-11-09 $23.89 $23.90 $23.82 $23.87 $20.04 6,989
2018-11-08 $23.95 $24.01 $23.92 $23.93 $20.10 17,939
2018-11-07 $24.03 $24.05 $23.74 $23.93 $20.10 181,269
2018-11-06 $23.91 $23.97 $23.90 $23.97 $20.13 12,996
2018-11-05 $23.85 $23.92 $23.85 $23.88 $20.05 14,107
2018-11-02 $23.90 $23.95 $23.80 $23.81 $19.99 27,846
2018-11-01 $23.77 $23.87 $23.75 $23.87 $20.04 35,519
2018-10-31 $23.78 $23.84 $23.77 $23.84 $19.93 24,703
2018-10-30 $23.80 $23.86 $23.79 $23.80 $19.89 6,597
2018-10-29 $23.85 $23.89 $23.79 $23.79 $19.88 18,719
2018-10-26 $23.80 $23.90 $23.79 $23.84 $19.93 13,098
2018-10-25 $23.87 $23.92 $23.82 $23.82 $19.91 33,140
2018-10-24 $23.94 $23.96 $23.87 $23.91 $19.98 7,622
2018-10-23 $23.97 $24.04 $23.97 $24.01 $20.07 7,474
2018-10-22 $24.04 $24.07 $23.99 $24.03 $20.08 30,920
2018-10-19 $24.02 $24.11 $24.02 $24.04 $20.09 14,380
2018-10-18 $24.14 $24.14 $24.01 $24.01 $20.07 32,302
2018-10-17 $24.19 $24.19 $24.13 $24.16 $20.19 8,722
2018-10-16 $24.23 $24.25 $24.18 $24.20 $20.23 5,813
2018-10-15 $24.14 $24.19 $24.14 $24.16 $20.19 7,363
2018-10-12 $24.14 $24.20 $24.05 $24.12 $20.16 29,744
2018-10-11 $24.09 $24.17 $24.08 $24.09 $20.13 9,361
2018-10-10 $24.11 $24.16 $24.02 $24.02 $20.08 57,772
2018-10-09 $24.06 $24.15 $24.04 $24.09 $20.13 35,851
2018-10-08 $24.14 $24.17 $24.07 $24.17 $20.20 14,079
2018-10-05 $24.16 $24.17 $24.10 $24.15 $20.18 14,386
2018-10-04 $24.19 $24.19 $24.10 $24.16 $20.19 80,339
2018-10-03 $24.21 $24.25 $24.16 $24.20 $20.23 7,312
2018-10-02 $24.18 $24.24 $24.18 $24.24 $20.26 12,228
2018-10-01 $24.25 $24.32 $24.23 $24.29 $20.30 21,657
2018-09-28 $24.35 $24.39 $24.28 $24.39 $20.31 24,740
2018-09-27 $24.36 $24.42 $24.33 $24.40 $20.31 27,833
2018-09-26 $24.39 $24.46 $24.38 $24.45 $20.36 3,203
2018-09-25 $24.43 $24.46 $24.40 $24.44 $20.35 28,368
2018-09-24 $24.41 $24.46 $24.34 $24.42 $20.33 30,927
2018-09-21 $24.35 $24.39 $24.34 $24.35 $20.27 16,449
2018-09-20 $24.33 $24.36 $24.32 $24.35 $20.27 24,971
2018-09-19 $24.21 $24.28 $24.21 $24.25 $20.19 16,248
2018-09-18 $24.22 $24.28 $24.12 $24.13 $20.09 103,862
2018-09-17 $24.19 $24.20 $24.19 $24.19 $20.14 10,518
2018-09-14 $24.19 $24.22 $24.08 $24.08 $20.05 60,498
2018-09-13 $24.18 $24.21 $24.12 $24.15 $20.11 44,494
2018-09-12 $24.07 $24.12 $24.04 $24.06 $20.03 27,944
2018-09-11 $24.02 $24.04 $23.93 $23.98 $19.96 449,126
2018-09-10 $24.11 $24.11 $23.95 $23.98 $19.96 120,142
2018-09-07 $24.06 $24.06 $24.01 $24.04 $20.01 4,189
2018-09-06 $24.06 $24.10 $24.02 $24.02 $20.00 11,352
2018-09-05 $24.04 $24.07 $24.00 $24.05 $20.02 11,930
2018-09-04 $24.05 $24.05 $23.97 $23.98 $19.96 10,566
2018-08-31 $24.23 $24.25 $24.15 $24.16 $20.04 8,020
2018-08-30 $24.23 $24.27 $24.22 $24.25 $20.11 11,996
2018-08-29 $24.27 $24.33 $24.26 $24.30 $20.15 12,025
2018-08-28 $24.30 $24.35 $24.25 $24.25 $20.11 8,456
2018-08-27 $24.25 $24.30 $24.23 $24.30 $20.15 8,996
2018-08-24 $24.24 $24.28 $24.17 $24.23 $20.09 27,260
2018-08-23 $24.18 $24.22 $24.11 $24.12 $20.00 27,747
2018-08-22 $24.27 $24.27 $24.19 $24.23 $20.09 36,999
2018-08-21 $24.16 $24.28 $24.15 $24.23 $20.09 31,021
2018-08-20 $24.11 $24.11 $24.05 $24.07 $19.96 25,372
2018-08-17 $24.04 $24.13 $24.03 $24.13 $20.01 41,109
2018-08-16 $24.03 $24.05 $24.01 $24.02 $19.92 17,120
2018-08-15 $23.92 $23.98 $23.90 $23.95 $19.86 19,229
2018-08-14 $24.02 $24.02 $23.94 $23.98 $19.89 20,029
2018-08-13 $24.08 $24.08 $23.95 $23.95 $19.86 30,878
2018-08-10 $24.19 $24.19 $24.12 $24.15 $20.03 11,677
2018-08-09 $24.36 $24.38 $24.34 $24.35 $20.19 4,641
2018-08-08 $24.37 $24.38 $24.35 $24.37 $20.21 10,472
2018-08-07 $24.41 $24.44 $24.35 $24.39 $20.23 13,071
2018-08-06 $24.40 $24.41 $24.35 $24.35 $20.19 28,096
2018-08-03 $24.36 $24.46 $24.36 $24.42 $20.25 13,939
2018-08-02 $24.44 $24.46 $24.42 $24.46 $20.29 3,792
2018-08-01 $24.59 $24.62 $24.42 $24.49 $20.31 75,888
2018-07-31 $24.75 $24.78 $24.72 $24.72 $20.42 9,669
2018-07-30 $24.70 $24.74 $24.69 $24.74 $20.44 13,493
2018-07-27 $24.68 $24.70 $24.64 $24.64 $20.36 19,541
2018-07-26 $24.66 $24.71 $24.65 $24.68 $20.39 18,246
2018-07-25 $24.68 $24.73 $24.62 $24.73 $20.43 30,304
2018-07-24 $24.61 $24.65 $24.57 $24.63 $20.35 17,915
2018-07-23 $24.57 $24.61 $24.55 $24.60 $20.32 6,505
2018-07-20 $24.56 $24.61 $24.56 $24.58 $20.31 10,397
2018-07-19 $24.45 $24.51 $24.30 $24.50 $20.24 15,039
2018-07-18 $24.47 $24.53 $24.46 $24.52 $20.26 8,263
2018-07-17 $24.51 $24.54 $24.50 $24.53 $20.27 7,651
2018-07-16 $24.55 $24.57 $24.52 $24.56 $20.29 11,513
2018-07-13 $24.44 $24.54 $24.44 $24.54 $20.27 6,535
2018-07-12 $24.44 $24.61 $24.44 $24.48 $20.22 28,060
2018-07-11 $24.47 $24.51 $24.41 $24.41 $20.17 7,663
2018-07-10 $24.47 $24.61 $24.46 $24.61 $20.33 76,259
2018-07-09 $24.48 $24.50 $24.39 $24.47 $20.22 563,794
2018-07-06 $24.41 $24.47 $24.40 $24.45 $20.20 12,404
2018-07-05 $24.31 $24.35 $24.27 $24.29 $20.07 28,119
2018-07-03 $24.28 $24.33 $24.18 $24.18 $19.98 72,837
2018-07-02 $24.25 $24.25 $24.18 $24.21 $20.00 22,226
2018-06-29 $24.37 $24.43 $24.31 $24.38 $20.06 28,370
2018-06-28 $24.33 $24.33 $24.21 $24.27 $19.97 27,032
2018-06-27 $24.41 $24.43 $24.33 $24.33 $20.02 14,395
2018-06-26 $24.50 $24.50 $24.44 $24.46 $20.13 8,423
2018-06-25 $24.56 $24.57 $24.51 $24.51 $20.17 16,568
2018-06-22 $24.60 $24.60 $24.53 $24.56 $20.21 18,516
2018-06-21 $24.46 $24.52 $24.46 $24.46 $20.13 19,199
2018-06-20 $24.54 $24.54 $24.49 $24.52 $20.18 6,020
2018-06-19 $24.43 $24.55 $24.41 $24.53 $20.19 69,875
2018-06-18 $24.54 $24.54 $24.49 $24.52 $20.18 13,399
2018-06-15 $24.51 $24.55 $24.51 $24.53 $20.19 6,139
2018-06-14 $24.60 $24.60 $24.53 $24.54 $20.20 9,314
2018-06-13 $24.60 $24.64 $24.57 $24.61 $20.25 7,147
2018-06-12 $24.64 $24.65 $24.59 $24.61 $20.25 17,190
2018-06-11 $24.62 $24.75 $24.60 $24.73 $20.35 416,200
2018-06-08 $24.61 $24.63 $24.55 $24.61 $20.25 12,930
2018-06-07 $24.65 $24.68 $24.44 $24.61 $20.25 85,279
2018-06-06 $24.60 $24.66 $24.60 $24.66 $20.29 29,994
2018-06-05 $24.52 $24.71 $24.51 $24.71 $20.34 298,598
2018-06-04 $24.58 $24.62 $24.51 $24.59 $20.24 443,470
2018-06-01 $24.49 $24.55 $24.46 $24.53 $20.19 49,567
2018-05-31 $24.56 $24.56 $24.53 $24.56 $20.13 19,085
2018-05-30 $24.51 $24.59 $24.49 $24.53 $20.11 133,459
2018-05-29 $24.54 $24.54 $24.45 $24.48 $20.07 11,044
2018-05-25 $24.69 $24.69 $24.66 $24.68 $20.23 7,348
2018-05-24 $24.72 $24.77 $24.70 $24.77 $20.31 36,289
2018-05-23 $24.71 $24.73 $24.69 $24.71 $20.26 25,106
2018-05-22 $24.76 $24.82 $24.76 $24.80 $20.33 19,064
2018-05-21 $24.77 $24.79 $24.75 $24.79 $20.32 56,239
2018-05-18 $24.78 $24.78 $24.76 $24.77 $20.31 6,713
2018-05-17 $24.78 $24.83 $24.77 $24.83 $20.36 71,401
2018-05-16 $24.85 $24.86 $24.78 $24.78 $20.31 21,919
2018-05-15 $24.87 $24.89 $24.81 $24.81 $20.34 26,686
2018-05-14 $24.98 $25.00 $24.95 $24.95 $20.45 34,698
2018-05-11 $24.97 $25.00 $24.90 $24.96 $20.46 35,434
2018-05-10 $24.95 $24.97 $24.89 $24.90 $20.41 84,626
2018-05-09 $24.84 $24.84 $24.80 $24.82 $20.35 19,626
2018-05-08 $24.87 $24.87 $24.80 $24.81 $20.34 76,669
2018-05-07 $24.90 $24.98 $24.89 $24.92 $20.43 173,674
2018-05-04 $24.88 $24.96 $24.87 $24.96 $20.46 27,766
2018-05-03 $25.03 $25.05 $24.95 $25.01 $20.50 29,762
2018-05-02 $25.03 $25.07 $24.96 $25.03 $20.52 91,634
2018-05-01 $25.09 $25.09 $24.97 $25.04 $20.53 128,834
2018-04-30 $25.13 $25.17 $25.12 $25.15 $20.62 61,423
2018-04-27 $25.15 $25.20 $24.93 $25.16 $20.63 47,093
2018-04-26 $25.28 $25.28 $25.21 $25.23 $20.68 12,228
2018-04-25 $25.25 $25.25 $25.20 $25.21 $20.67 6,624
2018-04-24 $25.36 $25.36 $25.09 $25.27 $20.72 66,256
2018-04-23 $25.40 $25.41 $25.35 $25.36 $20.72 22,273
2018-04-20 $25.53 $25.53 $25.43 $25.43 $20.78 28,431
2018-04-19 $25.64 $25.64 $25.53 $25.60 $20.91 20,340
2018-04-18 $25.62 $25.67 $25.61 $25.65 $20.96 48,480
2018-04-17 $25.63 $25.69 $25.61 $25.68 $20.98 31,868
2018-04-16 $25.67 $25.70 $25.63 $25.70 $21.00 25,787
2018-04-13 $25.62 $25.66 $25.56 $25.66 $20.96 47,742
2018-04-12 $25.57 $25.60 $25.54 $25.60 $20.91 25,099
2018-04-11 $25.57 $25.61 $25.51 $25.58 $20.90 71,899
2018-04-10 $25.48 $25.57 $25.46 $25.57 $20.89 113,683
2018-04-09 $25.46 $25.49 $25.38 $25.47 $20.81 19,229
2018-04-06 $25.41 $25.43 $25.25 $25.37 $20.73 53,530
2018-04-05 $25.37 $25.39 $25.34 $25.36 $20.72 11,300
2018-04-04 $25.37 $25.39 $25.06 $25.38 $20.74 68,855
2018-04-03 $25.34 $25.37 $25.30 $25.30 $20.67 31,939
2018-04-02 $25.37 $25.37 $25.26 $25.28 $20.65 71,508
2018-03-29 $25.51 $25.53 $25.46 $25.49 $20.75 62,238
2018-03-28 $25.50 $25.51 $25.41 $25.41 $20.69 25,076
2018-03-27 $25.50 $25.53 $25.47 $25.49 $20.75 7,292
2018-03-26 $25.48 $25.54 $25.48 $25.54 $20.79 10,831
2018-03-23 $25.44 $25.46 $25.40 $25.40 $20.68 17,118
2018-03-22 $25.42 $25.47 $25.39 $25.39 $20.67 14,009
2018-03-21 $25.45 $25.50 $25.41 $25.48 $20.74 21,254
2018-03-20 $25.45 $25.46 $25.34 $25.41 $20.69 108,993
2018-03-19 $25.46 $25.50 $25.46 $25.49 $20.75 8,541
2018-03-16 $25.51 $25.53 $25.46 $25.47 $20.74 28,775
2018-03-15 $25.53 $25.53 $25.46 $25.46 $20.73 10,950
2018-03-14 $25.58 $25.58 $25.49 $25.51 $20.77 135,882
2018-03-13 $25.56 $25.62 $25.56 $25.59 $20.83 10,407
2018-03-12 $25.54 $25.61 $25.54 $25.58 $20.83 23,490
2018-03-09 $25.49 $25.64 $25.46 $25.54 $20.79 168,477
2018-03-08 $25.55 $25.58 $25.46 $25.47 $20.74 24,526
2018-03-07 $25.58 $25.60 $25.53 $25.55 $20.80 23,694
2018-03-06 $25.57 $25.58 $25.51 $25.54 $20.79 78,854
2018-03-05 $25.47 $25.50 $25.42 $25.50 $20.76 28,069
2018-03-02 $25.48 $25.53 $25.43 $25.45 $20.72 179,790
2018-03-01 $25.50 $25.54 $25.38 $25.48 $20.74 368,172
2018-02-28 $25.64 $25.67 $25.55 $25.55 $20.75 87,194
2018-02-27 $25.67 $25.71 $25.59 $25.62 $20.81 22,815
2018-02-26 $25.66 $25.71 $25.64 $25.71 $20.88 20,500
2018-02-23 $25.66 $25.69 $25.60 $25.65 $20.83 33,648
2018-02-22 $25.68 $25.70 $25.64 $25.67 $20.85 36,452
2018-02-21 $25.72 $25.80 $25.67 $25.68 $20.86 64,231
2018-02-20 $25.71 $25.76 $25.69 $25.74 $20.91 43,982
2018-02-16 $25.78 $25.87 $25.77 $25.79 $20.95 20,709
2018-02-15 $25.74 $25.76 $25.70 $25.76 $20.92 47,430
2018-02-14 $25.49 $25.73 $25.49 $25.73 $20.90 42,767
2018-02-13 $25.60 $25.71 $25.60 $25.66 $20.84 394,677
2018-02-12 $25.56 $25.67 $25.56 $25.65 $20.83 81,819
2018-02-09 $25.60 $25.61 $25.45 $25.52 $20.73 32,925
2018-02-08 $25.77 $25.85 $25.63 $25.63 $20.82 121,234
2018-02-07 $25.82 $25.84 $25.71 $25.74 $20.91 46,627
2018-02-06 $25.76 $25.90 $25.72 $25.78 $20.94 148,963
2018-02-05 $25.89 $25.97 $25.80 $25.83 $20.98 229,579
2018-02-02 $25.99 $26.01 $25.91 $25.95 $21.08 21,276
2018-02-01 $26.04 $26.06 $25.95 $26.02 $21.13 232,903
2018-01-31 $26.09 $26.11 $26.03 $26.08 $21.10 80,806
2018-01-30 $26.08 $26.10 $25.99 $26.00 $21.04 24,759
2018-01-29 $26.05 $26.07 $25.99 $26.06 $21.09 22,832
2018-01-26 $26.10 $26.15 $26.08 $26.11 $21.13 23,897
2018-01-25 $26.17 $26.20 $26.05 $26.10 $21.12 21,917
2018-01-24 $26.10 $26.10 $26.04 $26.08 $21.10 26,265
2018-01-23 $25.97 $26.00 $25.94 $25.99 $21.03 21,829
2018-01-22 $25.95 $25.97 $25.91 $25.93 $20.98 51,305
2018-01-19 $25.94 $25.94 $25.88 $25.93 $20.98 42,523
2018-01-18 $25.93 $25.98 $25.93 $25.96 $21.00 14,180
2018-01-17 $25.98 $26.03 $25.95 $26.00 $21.04 68,007
2018-01-16 $25.92 $25.95 $25.89 $25.95 $21.00 28,063
2018-01-12 $25.80 $25.90 $25.80 $25.86 $20.92 34,113
2018-01-11 $25.76 $25.80 $25.76 $25.77 $20.85 42,249
2018-01-10 $25.72 $25.72 $25.66 $25.70 $20.79 57,090
2018-01-09 $25.72 $25.73 $25.67 $25.70 $20.79 27,307
2018-01-08 $25.76 $25.76 $25.67 $25.75 $20.83 657,227
2018-01-05 $25.80 $25.81 $25.74 $25.80 $20.88 78,916
2018-01-04 $25.74 $25.83 $25.74 $25.81 $20.88 79,008
2018-01-03 $25.70 $25.73 $25.66 $25.70 $20.79 55,947
2018-01-02 $25.63 $25.70 $25.55 $25.64 $20.75 95,697
2017-12-29 $25.58 $25.66 $25.58 $25.64 $20.75 60,326
2017-12-28 $25.53 $25.59 $25.53 $25.59 $20.71 33,575
2017-12-27 $25.53 $25.53 $25.51 $25.53 $20.66 6,343
2017-12-26 $25.56 $25.60 $25.56 $25.58 $20.62 25,158
2017-12-22 $25.52 $25.58 $25.52 $25.58 $20.62 25,847
2017-12-21 $25.55 $25.56 $25.51 $25.51 $20.57 43,428
2017-12-20 $25.55 $25.56 $25.50 $25.54 $20.59 54,678
2017-12-19 $25.53 $25.54 $25.47 $25.53 $20.58 62,872
2017-12-18 $25.55 $25.55 $25.49 $25.52 $20.57 60,429
2017-12-15 $25.47 $25.52 $25.46 $25.51 $20.57 20,848
2017-12-14 $25.52 $25.52 $25.46 $25.46 $20.52 22,323
2017-12-13 $25.51 $25.55 $25.46 $25.55 $20.60 46,430
2017-12-12 $25.48 $25.49 $25.45 $25.48 $20.54 14,149
2017-12-11 $25.48 $25.54 $25.48 $25.49 $20.55 29,601
2017-12-08 $25.51 $25.51 $25.46 $25.48 $20.54 16,112
2017-12-07 $25.50 $25.52 $25.49 $25.51 $20.57 9,796
2017-12-06 $25.51 $25.52 $25.47 $25.47 $20.53 25,394
2017-12-05 $25.54 $25.56 $25.51 $25.54 $20.59 38,935
2017-12-04 $25.52 $25.59 $25.48 $25.58 $20.62 161,974
2017-12-01 $25.56 $25.60 $25.51 $25.58 $20.62 134,219
2017-11-30 $25.66 $25.68 $25.50 $25.51 $20.49 405,157
2017-11-29 $25.68 $25.68 $25.62 $25.67 $20.62 14,337
2017-11-28 $25.69 $25.71 $25.63 $25.69 $20.64 41,259
2017-11-27 $25.74 $25.75 $25.69 $25.70 $20.64 10,769
2017-11-24 $25.70 $25.74 $25.67 $25.72 $20.66 10,986
2017-11-22 $25.59 $25.65 $25.55 $25.65 $20.61 14,247
2017-11-21 $25.54 $25.58 $25.54 $25.56 $20.53 16,025
2017-11-20 $25.52 $25.57 $25.50 $25.51 $20.49 16,221
2017-11-17 $25.54 $25.57 $25.52 $25.54 $20.51 16,293
2017-11-16 $25.54 $25.62 $25.54 $25.55 $20.53 25,423
2017-11-15 $25.43 $25.47 $25.41 $25.47 $20.46 11,490
2017-11-14 $25.43 $25.46 $25.42 $25.45 $20.45 13,813
2017-11-13 $25.42 $25.48 $25.40 $25.48 $20.47 85,437
2017-11-10 $25.49 $25.51 $25.31 $25.46 $20.45 151,094
2017-11-09 $25.48 $25.53 $25.47 $25.50 $20.49 13,417
2017-11-08 $25.53 $25.55 $25.53 $25.55 $20.53 27,652
2017-11-07 $25.56 $25.75 $25.52 $25.60 $20.57 134,812
2017-11-06 $25.57 $25.59 $25.53 $25.59 $20.56 478,335
2017-11-03 $25.62 $25.62 $25.52 $25.57 $20.54 29,029
2017-11-02 $25.66 $25.69 $25.64 $25.67 $20.62 21,769
2017-11-01 $25.66 $25.67 $25.63 $25.66 $20.61 55,801
2017-10-31 $25.68 $25.78 $25.68 $25.72 $20.59 35,832
2017-10-30 $25.63 $25.70 $25.62 $25.63 $20.52 40,512
2017-10-27 $25.65 $25.68 $25.59 $25.61 $20.50 31,787
2017-10-26 $25.75 $25.75 $25.62 $25.67 $20.55 13,421
2017-10-25 $25.80 $25.80 $25.70 $25.74 $20.60 26,670
2017-10-24 $25.77 $25.79 $25.70 $25.72 $20.59 37,971
2017-10-23 $25.77 $25.77 $25.73 $25.76 $20.62 26,153
2017-10-20 $25.80 $25.82 $25.75 $25.81 $20.66 27,331
2017-10-19 $25.76 $25.86 $25.76 $25.82 $20.67 42,405
2017-10-18 $25.76 $26.14 $25.73 $25.77 $20.63 127,345
2017-10-17 $25.76 $25.78 $25.72 $25.78 $20.64 13,244
2017-10-16 $25.77 $25.78 $25.69 $25.75 $20.61 38,713
2017-10-13 $25.81 $25.82 $25.76 $25.79 $20.64 11,444
2017-10-12 $25.76 $25.76 $25.70 $25.76 $20.62 18,332
2017-10-11 $25.70 $25.75 $25.70 $25.75 $20.61 24,845
2017-10-10 $25.63 $25.70 $25.63 $25.67 $20.55 8,896
2017-10-09 $25.65 $25.66 $25.56 $25.59 $20.48 307,973
2017-10-06 $25.59 $25.79 $25.57 $25.64 $20.52 42,879
2017-10-05 $25.63 $25.67 $25.63 $25.65 $20.53 33,489
2017-10-04 $25.63 $25.68 $25.63 $25.66 $20.54 30,714
2017-10-03 $25.62 $25.67 $25.57 $25.67 $20.55 59,957
2017-10-02 $25.60 $25.64 $25.60 $25.61 $20.50 97,317
2017-09-29 $25.72 $25.76 $25.69 $25.76 $20.56 97,235
2017-09-28 $25.65 $25.72 $25.65 $25.72 $20.53 87,815
2017-09-27 $25.61 $25.66 $25.54 $25.66 $20.48 61,768
2017-09-26 $25.71 $25.73 $25.67 $25.69 $20.50 122,678
2017-09-25 $25.77 $25.78 $25.69 $25.75 $20.55 20,419
2017-09-22 $25.82 $25.82 $25.78 $25.82 $20.61 22,590
2017-09-21 $25.76 $25.80 $25.75 $25.80 $20.59 25,681
2017-09-20 $25.81 $25.84 $25.65 $25.65 $20.47 18,313
2017-09-19 $25.82 $25.83 $25.77 $25.83 $20.61 20,836
2017-09-18 $25.79 $25.80 $25.75 $25.76 $20.56 23,501
2017-09-15 $25.77 $25.78 $25.71 $25.77 $20.57 13,930
2017-09-14 $25.67 $25.75 $25.67 $25.75 $20.55 44,353
2017-09-13 $25.74 $25.75 $25.67 $25.69 $20.50 22,445
2017-09-12 $25.73 $25.75 $25.72 $25.75 $20.55 6,531
2017-09-11 $25.74 $25.76 $25.70 $25.74 $20.54 16,652
2017-09-08 $25.79 $25.79 $25.73 $25.76 $20.56 12,645
2017-09-07 $25.74 $25.76 $25.71 $25.76 $20.56 12,998
2017-09-06 $25.65 $25.71 $25.62 $25.68 $20.50 76,919
2017-09-05 $25.59 $25.64 $25.56 $25.62 $20.45 559,402
2017-09-01 $25.63 $25.63 $25.53 $25.57 $20.41 68,129
2017-08-31 $25.65 $25.71 $25.65 $25.71 $20.44 11,036
2017-08-30 $25.66 $25.67 $25.63 $25.66 $20.40 16,029
2017-08-29 $25.69 $25.73 $25.66 $25.66 $20.40 48,319
2017-08-28 $25.64 $25.68 $25.60 $25.67 $20.41 36,717
2017-08-25 $25.54 $25.65 $25.51 $25.65 $20.39 18,952
2017-08-24 $25.51 $25.54 $25.46 $25.54 $20.31 44,826
2017-08-23 $25.41 $25.52 $25.41 $25.50 $20.28 33,500
2017-08-22 $25.47 $25.49 $25.40 $25.48 $20.26 34,365
2017-08-21 $25.46 $25.50 $25.43 $25.48 $20.26 23,779
2017-08-18 $25.42 $25.45 $25.40 $25.45 $20.24 23,579
2017-08-17 $25.43 $25.44 $25.38 $25.41 $20.20 32,232
2017-08-16 $25.40 $25.47 $25.32 $25.47 $20.25 45,337
2017-08-15 $25.39 $25.42 $25.33 $25.42 $20.21 16,434
2017-08-14 $25.42 $25.51 $25.40 $25.48 $20.26 132,362
2017-08-11 $25.42 $25.45 $25.33 $25.45 $20.24 63,730
2017-08-10 $25.41 $25.42 $25.30 $25.35 $20.16 43,716
2017-08-09 $25.41 $25.44 $25.41 $25.43 $20.22 15,686
2017-08-08 $25.54 $25.55 $25.50 $25.51 $20.28 15,783
2017-08-07 $25.51 $25.54 $25.42 $25.54 $20.31 304,789
2017-08-04 $25.55 $25.56 $25.46 $25.51 $20.28 23,785
2017-08-03 $25.56 $25.58 $25.53 $25.58 $20.34 13,583
2017-08-02 $25.56 $25.57 $25.47 $25.54 $20.31 30,909
2017-08-01 $25.49 $25.51 $25.47 $25.49 $20.27 62,440
2017-07-31 $25.52 $25.59 $25.45 $25.59 $20.27 48,985
2017-07-28 $25.47 $25.55 $25.43 $25.55 $20.24 26,864
2017-07-27 $25.48 $25.49 $25.35 $25.42 $20.14 58,764
2017-07-26 $25.31 $25.50 $25.31 $25.48 $20.19 19,503
2017-07-25 $25.40 $25.40 $25.33 $25.37 $20.10 14,771
2017-07-24 $25.37 $25.39 $25.30 $25.39 $20.12 23,933
2017-07-21 $25.35 $25.38 $25.29 $25.38 $20.11 29,132
2017-07-20 $25.23 $25.34 $25.23 $25.34 $20.08 10,987
2017-07-19 $25.26 $25.28 $25.21 $25.21 $19.97 19,812
2017-07-18 $25.18 $25.28 $25.18 $25.23 $19.99 17,413
2017-07-17 $25.19 $25.19 $25.09 $25.09 $19.88 46,623
2017-07-14 $25.17 $25.20 $25.12 $25.19 $19.96 13,578
2017-07-13 $25.10 $25.11 $25.05 $25.11 $19.89 12,690
2017-07-12 $25.06 $25.09 $25.00 $25.09 $19.88 42,231
2017-07-11 $25.00 $25.07 $24.91 $25.02 $19.82 33,315
2017-07-10 $24.99 $25.03 $24.92 $25.02 $19.82 324,177
2017-07-07 $25.01 $25.03 $24.90 $25.01 $19.81 35,578
2017-07-06 $25.02 $25.05 $24.98 $25.03 $19.83 62,175
2017-07-05 $25.01 $25.07 $24.93 $25.04 $19.84 60,606
2017-07-03 $25.01 $25.02 $24.97 $25.01 $19.81 22,826
2017-06-30 $25.12 $25.14 $25.11 $25.13 $19.83 54,993
2017-06-29 $25.10 $25.12 $25.10 $25.11 $19.82 11,798
2017-06-28 $25.04 $25.11 $25.03 $25.11 $19.82 23,233
2017-06-27 $24.98 $25.04 $24.98 $25.00 $19.73 20,959
2017-06-26 $24.98 $25.01 $24.96 $24.97 $19.71 13,352
2017-06-23 $24.90 $24.94 $24.86 $24.91 $19.66 14,104
2017-06-22 $24.93 $24.96 $24.86 $24.88 $19.63 17,227
2017-06-21 $24.90 $24.90 $24.86 $24.90 $19.65 18,782
2017-06-20 $24.96 $24.96 $24.90 $24.91 $19.66 20,414
2017-06-19 $24.97 $24.99 $24.94 $24.97 $19.71 6,100
2017-06-16 $24.94 $24.98 $24.92 $24.94 $19.68 10,871
2017-06-15 $24.92 $24.95 $24.89 $24.90 $19.65 27,418
2017-06-14 $25.04 $25.08 $25.00 $25.01 $19.74 18,014
2017-06-13 $24.96 $25.02 $24.96 $25.02 $19.75 28,701
2017-06-12 $24.98 $25.02 $24.98 $24.98 $19.72 9,352
2017-06-09 $25.01 $25.03 $25.00 $25.01 $19.74 15,552
2017-06-08 $25.06 $25.06 $25.05 $25.05 $19.77 19,710
2017-06-07 $25.09 $25.13 $25.08 $25.10 $19.81 13,473
2017-06-06 $25.10 $25.13 $25.10 $25.13 $19.83 15,231
2017-06-05 $25.12 $25.13 $25.08 $25.12 $19.83 8,281
2017-06-02 $25.11 $25.14 $25.11 $25.14 $19.84 25,874
2017-06-01 $25.00 $25.07 $25.00 $25.03 $19.76 43,610
2017-05-31 $25.09 $25.14 $25.09 $25.10 $19.73 12,116
2017-05-30 $25.11 $25.11 $25.06 $25.08 $19.72 51,573
2017-05-26 $25.09 $25.12 $25.04 $25.10 $19.73 24,010
2017-05-25 $25.14 $25.15 $25.11 $25.13 $19.76 9,515
2017-05-24 $25.05 $25.15 $25.03 $25.14 $19.76 78,230
2017-05-23 $25.10 $25.10 $25.03 $25.05 $19.69 29,189
2017-05-22 $25.07 $25.11 $25.06 $25.10 $19.73 11,948
2017-05-19 $25.03 $25.04 $25.01 $25.03 $19.68 36,155
2017-05-18 $24.95 $24.99 $24.89 $24.92 $19.59 9,413
2017-05-17 $25.01 $25.07 $25.00 $25.01 $19.66 43,733
2017-05-16 $25.03 $25.04 $24.99 $24.99 $19.64 38,821
2017-05-15 $24.91 $24.97 $24.90 $24.90 $19.57 38,944
2017-05-12 $24.84 $24.88 $24.84 $24.87 $19.55 27,402
2017-05-11 $24.82 $24.86 $24.81 $24.83 $19.52 37,113
2017-05-10 $24.86 $24.87 $24.84 $24.84 $19.53 11,165
2017-05-09 $24.84 $24.86 $24.81 $24.85 $19.53 8,016
2017-05-08 $24.89 $24.89 $24.80 $24.82 $19.51 372,800
2017-05-05 $24.89 $24.95 $24.86 $24.95 $19.61 21,402
2017-05-04 $24.84 $24.88 $24.83 $24.86 $19.54 18,322
2017-05-03 $24.85 $24.86 $24.82 $24.83 $19.52 21,098
2017-05-02 $24.82 $24.87 $24.79 $24.87 $19.55 3,621
2017-05-01 $24.86 $24.86 $24.78 $24.79 $19.49 40,562
2017-04-28 $24.89 $24.92 $24.85 $24.91 $19.51 10,850
2017-04-27 $24.88 $24.88 $24.78 $24.82 $19.44 41,448
2017-04-26 $24.85 $24.87 $24.80 $24.87 $19.48 36,844
2017-04-25 $24.81 $24.89 $24.78 $24.89 $19.50 12,470
2017-04-24 $24.75 $24.80 $24.73 $24.75 $19.39 20,740
2017-04-21 $24.65 $24.65 $24.55 $24.63 $19.29 72,882
2017-04-20 $24.60 $24.66 $24.58 $24.61 $19.28 19,464
2017-04-19 $24.61 $24.61 $24.54 $24.55 $19.23 16,655
2017-04-18 $24.57 $24.61 $24.54 $24.59 $19.26 73,456
2017-04-17 $24.55 $24.55 $24.48 $24.52 $19.21 12,469
2017-04-13 $24.52 $24.52 $24.49 $24.51 $19.20 15,182
2017-04-12 $24.42 $24.48 $24.42 $24.48 $19.18 9,178
2017-04-11 $24.46 $24.46 $24.41 $24.42 $19.13 24,603
2017-04-10 $24.43 $24.47 $24.37 $24.45 $19.15 365,475
2017-04-07 $24.45 $24.49 $24.34 $24.36 $19.08 34,107
2017-04-06 $24.44 $24.47 $24.39 $24.39 $19.11 952,861
2017-04-05 $24.47 $24.47 $24.41 $24.44 $19.15 10,282
2017-04-04 $24.42 $24.45 $24.38 $24.40 $19.11 47,121
2017-04-03 $24.43 $24.47 $24.39 $24.47 $19.17 114,831
2017-03-31 $24.56 $24.59 $24.51 $24.57 $19.17 20,744
2017-03-30 $24.53 $24.59 $24.53 $24.55 $19.15 19,763
2017-03-29 $24.56 $24.60 $24.55 $24.59 $19.18 24,702
2017-03-28 $24.64 $24.64 $24.57 $24.59 $19.18 13,585
2017-03-27 $24.60 $24.64 $24.56 $24.62 $19.20 10,661
2017-03-24 $24.54 $24.59 $24.50 $24.57 $19.17 20,214
2017-03-23 $24.51 $24.53 $24.47 $24.48 $19.09 23,627
2017-03-22 $24.51 $24.53 $24.46 $24.52 $19.12 27,196
2017-03-21 $24.51 $24.54 $24.38 $24.45 $19.07 19,706
2017-03-20 $24.47 $24.51 $24.30 $24.30 $18.96 252,236
2017-03-17 $24.53 $24.62 $24.46 $24.48 $19.09 108,840
2017-03-16 $24.52 $24.52 $24.40 $24.52 $19.13 15,288
2017-03-15 $24.33 $24.49 $24.26 $24.42 $19.05 45,720
2017-03-14 $24.34 $24.34 $24.26 $24.32 $18.97 26,978
2017-03-13 $24.39 $24.39 $24.31 $24.39 $19.02 21,393
2017-03-10 $24.32 $24.41 $24.28 $24.41 $19.04 28,478
2017-03-09 $24.33 $24.33 $24.23 $24.26 $18.92 9,931
2017-03-08 $24.40 $24.40 $24.31 $24.34 $18.98 26,720
2017-03-07 $24.50 $24.50 $24.42 $24.45 $19.07 29,593
2017-03-06 $24.50 $24.52 $24.43 $24.50 $19.11 30,818
2017-03-03 $24.43 $24.57 $24.43 $24.55 $19.15 53,215
2017-03-02 $24.42 $24.49 $24.38 $24.39 $19.02 104,831
2017-03-01 $24.49 $24.55 $24.42 $24.52 $19.13 90,684
2017-02-28 $24.63 $24.64 $24.57 $24.63 $19.15 14,782
2017-02-27 $24.59 $24.64 $24.54 $24.55 $19.08 56,352
2017-02-24 $24.60 $24.61 $24.52 $24.60 $19.12 52,220
2017-02-23 $24.58 $24.60 $24.50 $24.57 $19.10 61,857
2017-02-22 $24.43 $24.56 $24.43 $24.55 $19.08 90,399
2017-02-21 $24.42 $24.52 $24.40 $24.45 $19.01 127,046
2017-02-17 $24.55 $24.56 $24.48 $24.53 $19.07 34,739
2017-02-16 $24.55 $24.57 $24.49 $24.57 $19.10 82,329
2017-02-15 $24.45 $24.51 $24.42 $24.50 $19.04 14,717
2017-02-14 $24.53 $24.53 $24.41 $24.50 $19.04 23,478
2017-02-13 $24.45 $24.53 $24.45 $24.50 $19.04 17,529
2017-02-10 $24.47 $24.53 $24.44 $24.45 $19.01 67,770
2017-02-09 $24.53 $24.53 $24.43 $24.48 $19.03 21,872
2017-02-08 $24.48 $24.51 $24.43 $24.48 $19.03 52,042
2017-02-07 $24.48 $24.50 $24.40 $24.48 $19.03 69,012
2017-02-06 $24.45 $24.54 $24.43 $24.52 $19.06 49,437
2017-02-03 $24.50 $24.56 $24.48 $24.54 $19.08 16,844
2017-02-02 $24.48 $24.55 $24.44 $24.47 $19.02 26,265
2017-02-01 $24.46 $24.49 $24.41 $24.44 $19.00 218,376
2017-01-31 $24.53 $24.60 $24.51 $24.56 $19.01 12,353
2017-01-30 $24.48 $24.52 $24.45 $24.52 $18.98 38,127
2017-01-27 $24.51 $24.63 $24.46 $24.57 $19.02 228,390
2017-01-26 $24.45 $24.55 $24.39 $24.53 $18.98 118,431
2017-01-25 $24.47 $24.49 $24.39 $24.47 $18.94 35,721
2017-01-24 $24.44 $24.49 $24.38 $24.48 $18.95 116,644
2017-01-23 $24.41 $24.46 $24.35 $24.45 $18.92 20,155
2017-01-20 $24.28 $24.35 $24.28 $24.33 $18.83 19,184
2017-01-19 $24.30 $24.30 $24.23 $24.27 $18.78 12,748
2017-01-18 $24.36 $24.37 $24.27 $24.31 $18.81 74,540
2017-01-17 $24.37 $24.38 $24.30 $24.35 $18.84 59,066
2017-01-13 $24.27 $24.29 $24.21 $24.27 $18.78 16,724
2017-01-12 $24.23 $24.31 $24.19 $24.19 $18.72 19,852
2017-01-11 $24.11 $24.20 $24.07 $24.20 $18.73 20,228
2017-01-10 $24.13 $24.20 $24.13 $24.14 $18.68 12,799
2017-01-09 $24.16 $24.21 $24.09 $24.18 $18.71 1,077,406
2017-01-06 $24.08 $24.17 $24.08 $24.13 $18.67 11,457
2017-01-05 $24.11 $24.23 $24.11 $24.13 $18.67 66,544
2017-01-04 $23.96 $24.06 $23.96 $24.03 $18.60 17,670
2017-01-03 $23.91 $23.93 $23.82 $23.91 $18.50 61,482
2016-12-30 $23.93 $23.95 $23.57 $23.82 $18.43 31,592
2016-12-29 $23.88 $23.91 $23.82 $23.89 $18.49 4,914
2016-12-28 $23.83 $23.99 $23.73 $23.78 $18.40 71,179
2016-12-27 $23.99 $24.01 $23.96 $23.99 $18.49 8,564
2016-12-23 $23.96 $24.03 $23.94 $23.99 $18.49 9,508
2016-12-22 $24.02 $24.03 $23.93 $23.94 $18.46 9,973
2016-12-21 $23.92 $23.98 $23.89 $23.97 $18.48 70,348
2016-12-20 $23.89 $23.93 $23.85 $23.86 $18.39 59,931
2016-12-19 $23.95 $23.98 $23.85 $23.86 $18.39 54,457
2016-12-16 $23.86 $23.96 $23.86 $23.91 $18.43 30,771
2016-12-15 $23.86 $23.92 $23.81 $23.88 $18.41 23,989
2016-12-14 $24.16 $24.19 $23.96 $23.96 $18.47 28,354
2016-12-13 $24.07 $24.17 $24.06 $24.07 $18.56 14,357
2016-12-12 $24.03 $24.09 $24.02 $24.03 $18.53 34,344
2016-12-09 $23.97 $24.03 $23.94 $23.97 $18.48 7,239
2016-12-08 $24.08 $24.10 $23.98 $24.00 $18.50 33,865
2016-12-07 $24.07 $24.20 $24.01 $24.20 $18.66 108,868
2016-12-06 $24.00 $24.00 $23.90 $23.91 $18.43 18,340
2016-12-05 $23.83 $23.96 $23.52 $23.89 $18.42 1,208,553
2016-12-02 $23.82 $23.86 $23.75 $23.85 $18.39 100,961
2016-12-01 $23.76 $23.80 $23.69 $23.75 $18.31 34,923
2016-11-30 $23.86 $23.86 $23.74 $23.75 $18.24 7,093
2016-11-29 $23.72 $23.86 $23.72 $23.86 $18.32 16,233
2016-11-28 $23.77 $23.82 $23.73 $23.82 $18.29 3,414
2016-11-25 $23.74 $23.80 $23.73 $23.79 $18.27 6,052
2016-11-23 $23.67 $23.77 $23.66 $23.72 $18.21 22,937
2016-11-22 $23.82 $23.82 $23.73 $23.76 $18.25 10,537
2016-11-21 $23.70 $23.77 $23.68 $23.77 $18.25 5,724
2016-11-18 $23.71 $23.72 $23.60 $23.68 $18.18 26,480
2016-11-17 $23.80 $23.83 $23.69 $23.73 $18.22 24,900
2016-11-16 $23.73 $23.76 $23.71 $23.72 $18.21 10,762
2016-11-15 $23.77 $23.86 $23.74 $23.85 $18.31 14,999
2016-11-14 $23.72 $23.74 $23.61 $23.72 $18.21 19,246
2016-11-11 $23.95 $23.95 $23.78 $23.83 $18.30 50,817
2016-11-10 $24.11 $24.14 $24.03 $24.07 $18.48 10,307
2016-11-09 $24.14 $24.25 $24.11 $24.16 $18.55 18,934
2016-11-08 $24.25 $24.32 $24.25 $24.26 $18.63 18,138
2016-11-07 $24.31 $24.32 $24.24 $24.25 $18.62 21,121
2016-11-04 $24.26 $24.31 $24.21 $24.24 $18.61 13,979
2016-11-03 $24.29 $24.29 $24.22 $24.23 $18.61 8,852
2016-11-02 $24.29 $24.29 $24.16 $24.16 $18.55 51,052
2016-11-01 $24.27 $24.27 $24.17 $24.17 $18.56 47,948
2016-10-31 $24.33 $24.33 $24.26 $24.28 $18.57 12,558
2016-10-28 $24.31 $24.37 $24.27 $24.35 $18.62 12,901
2016-10-27 $24.42 $24.42 $24.28 $24.31 $18.59 25,423
2016-10-26 $24.34 $24.44 $24.34 $24.34 $18.62 18,930
2016-10-25 $24.41 $24.43 $24.35 $24.36 $18.63 15,466
2016-10-24 $24.38 $24.38 $24.32 $24.37 $18.64 15,595
2016-10-21 $24.37 $24.38 $24.28 $24.38 $18.65 22,809
2016-10-20 $24.37 $24.38 $24.31 $24.33 $18.61 41,204
2016-10-19 $24.38 $24.38 $24.29 $24.37 $18.64 30,063
2016-10-18 $24.29 $24.33 $24.26 $24.30 $18.58 8,412
2016-10-17 $24.35 $24.45 $24.21 $24.24 $18.54 207,324
2016-10-14 $24.48 $24.49 $24.41 $24.44 $18.69 11,628
2016-10-13 $24.45 $24.50 $24.39 $24.48 $18.72 24,586
2016-10-12 $24.45 $24.49 $24.38 $24.47 $18.72 42,553
2016-10-11 $24.54 $24.54 $24.42 $24.47 $18.72 51,675
2016-10-10 $24.60 $24.63 $24.52 $24.52 $18.75 15,480
2016-10-07 $24.60 $24.67 $24.46 $24.55 $18.78 22,063
2016-10-06 $24.64 $24.64 $24.56 $24.62 $18.83 8,493
2016-10-05 $24.74 $24.79 $24.57 $24.67 $18.87 44,391
2016-10-04 $24.62 $24.65 $24.54 $24.65 $18.85 16,274
2016-10-03 $24.63 $24.64 $24.55 $24.64 $18.85 73,783
2016-09-30 $24.70 $24.73 $24.65 $24.73 $18.84 8,006
2016-09-29 $24.69 $24.70 $24.61 $24.63 $18.76 17,607
2016-09-28 $24.56 $24.69 $24.55 $24.68 $18.80 22,461
2016-09-27 $24.56 $24.61 $24.55 $24.59 $18.73 16,336
2016-09-26 $24.63 $24.63 $24.54 $24.60 $18.74 14,176
2016-09-23 $24.64 $24.66 $24.58 $24.64 $18.77 17,506
2016-09-22 $24.60 $24.70 $24.54 $24.66 $18.78 14,739
2016-09-21 $24.45 $24.49 $24.38 $24.46 $18.63 9,225
2016-09-20 $24.45 $24.45 $24.38 $24.40 $18.59 10,888
2016-09-19 $24.42 $24.44 $24.35 $24.43 $18.61 10,507
2016-09-16 $24.40 $24.41 $24.34 $24.38 $18.57 10,836
2016-09-15 $24.50 $24.53 $24.44 $24.52 $18.68 19,349
2016-09-14 $24.47 $24.53 $24.39 $24.50 $18.66 27,903
2016-09-13 $24.50 $24.50 $24.41 $24.44 $18.62 10,013
2016-09-12 $24.52 $24.62 $24.42 $24.60 $18.74 27,118
2016-09-09 $24.68 $24.86 $24.56 $24.62 $18.75 57,241
2016-09-08 $24.70 $24.77 $24.69 $24.74 $18.85 8,498
2016-09-07 $24.76 $24.76 $24.60 $24.66 $18.78 17,804
2016-09-06 $24.58 $24.71 $24.57 $24.71 $18.82 7,536
2016-09-02 $24.60 $24.77 $24.49 $24.56 $18.71 6,617
2016-09-01 $24.52 $24.56 $24.46 $24.50 $18.66 18,369
2016-08-31 $24.54 $24.62 $24.54 $24.60 $18.66 16,192
2016-08-30 $24.56 $24.61 $24.53 $24.54 $18.62 14,987
2016-08-29 $24.60 $24.64 $24.56 $24.64 $18.69 7,338
2016-08-26 $24.71 $24.75 $24.54 $24.60 $18.66 26,642
2016-08-25 $24.68 $24.71 $24.61 $24.68 $18.72 22,884
2016-08-24 $24.65 $24.67 $24.58 $24.66 $18.71 17,633
2016-08-23 $24.71 $24.71 $24.62 $24.70 $18.74 11,772
2016-08-22 $24.59 $24.67 $24.57 $24.59 $18.65 38,431
2016-08-19 $24.63 $24.67 $24.57 $24.65 $18.70 21,419
2016-08-18 $24.62 $24.68 $24.57 $24.63 $18.68 14,908
2016-08-17 $24.52 $24.60 $24.48 $24.60 $18.66 33,041
2016-08-16 $24.53 $24.55 $24.47 $24.51 $18.59 20,184
2016-08-15 $24.48 $24.50 $24.40 $24.44 $18.54 15,429
2016-08-12 $24.47 $24.47 $24.39 $24.46 $18.56 19,887
2016-08-11 $24.43 $24.45 $24.36 $24.40 $18.51 17,357
2016-08-10 $24.40 $24.44 $24.35 $24.37 $18.49 14,051
2016-08-09 $24.33 $24.38 $24.31 $24.38 $18.50 20,549
2016-08-08 $24.22 $24.29 $24.20 $24.29 $18.43 11,697
2016-08-05 $24.22 $24.25 $24.15 $24.22 $18.37 14,503
2016-08-04 $24.23 $24.24 $24.20 $24.24 $18.39 7,802
2016-08-03 $24.18 $24.23 $24.11 $24.22 $18.37 17,267
2016-08-02 $24.22 $24.25 $24.13 $24.14 $18.31 29,277
2016-08-01 $24.22 $24.24 $24.14 $24.19 $18.35 30,750
2016-07-29 $24.32 $24.36 $24.27 $24.34 $18.39 24,833
2016-07-28 $24.19 $24.26 $24.13 $24.19 $18.27 22,837
2016-07-27 $24.08 $24.23 $24.04 $24.10 $18.20 15,125
2016-07-26 $24.13 $24.18 $24.05 $24.16 $18.25 14,163
2016-07-25 $24.21 $24.22 $24.05 $24.05 $18.17 80,836
2016-07-22 $24.15 $24.22 $24.15 $24.20 $18.28 15,612
2016-07-21 $24.19 $24.21 $24.15 $24.21 $18.29 19,188
2016-07-20 $24.18 $24.21 $24.10 $24.19 $18.27 13,738
2016-07-19 $24.09 $24.16 $24.07 $24.14 $18.24 15,890
2016-07-18 $24.19 $24.27 $24.09 $24.22 $18.30 13,150
2016-07-15 $24.15 $24.22 $24.15 $24.21 $18.29 70,517
2016-07-14 $24.26 $24.26 $24.16 $24.17 $18.26 11,104
2016-07-13 $24.12 $24.19 $24.10 $24.15 $18.24 79,385
2016-07-12 $24.00 $24.17 $24.00 $24.11 $18.22 126,014
2016-07-11 $23.91 $23.98 $23.89 $23.96 $18.10 36,400
2016-07-08 $23.83 $23.92 $23.81 $23.89 $18.05 126,577
2016-07-07 $23.80 $23.85 $23.69 $23.72 $17.92 45,634
2016-07-06 $23.73 $23.86 $23.64 $23.83 $18.00 34,411
2016-07-05 $23.80 $23.87 $23.69 $23.79 $17.97 73,211
2016-07-01 $23.90 $25.00 $23.78 $23.90 $18.05 53,251
2016-06-30 $23.77 $23.90 $23.77 $23.89 $17.97 16,160
2016-06-29 $23.82 $23.85 $23.77 $23.83 $17.92 13,390
2016-06-28 $23.62 $23.64 $23.50 $23.58 $17.73 34,042
2016-06-27 $23.56 $23.56 $23.40 $23.41 $17.61 38,844
2016-06-24 $23.51 $23.76 $23.47 $23.62 $17.76 28,785
2016-06-23 $24.32 $24.34 $24.25 $24.34 $18.31 19,728
2016-06-22 $24.15 $24.17 $24.04 $24.12 $18.14 12,355
2016-06-21 $24.12 $24.13 $23.99 $24.13 $18.15 41,049
2016-06-20 $24.09 $24.17 $24.07 $24.10 $18.13 38,962
2016-06-17 $23.93 $23.96 $23.83 $23.88 $17.96 14,771
2016-06-16 $23.77 $23.87 $23.67 $23.83 $17.92 17,389
2016-06-15 $23.83 $23.94 $23.82 $23.87 $17.95 30,907
2016-06-14 $23.85 $23.85 $23.79 $23.81 $17.91 25,920
2016-06-13 $23.97 $24.03 $23.94 $23.99 $18.04 11,003
2016-06-10 $24.09 $24.12 $24.01 $24.06 $18.10 21,438
2016-06-09 $24.18 $24.20 $24.11 $24.15 $18.16 15,835
2016-06-08 $24.15 $24.22 $24.14 $24.21 $18.21 15,215
2016-06-07 $24.12 $24.17 $24.09 $24.15 $18.16 14,551
2016-06-06 $23.98 $24.09 $23.96 $24.08 $18.11 25,674
2016-06-03 $23.90 $23.92 $23.86 $23.92 $17.99 40,950
2016-06-02 $23.75 $23.81 $23.66 $23.79 $17.89 27,599
2016-06-01 $23.73 $23.80 $23.62 $23.68 $17.81 105,033
2016-05-31 $23.79 $23.81 $23.74 $23.74 $17.78 5,020
2016-05-27 $23.77 $23.88 $23.73 $23.74 $17.78 31,076
2016-05-26 $23.86 $23.93 $23.80 $23.83 $17.85 15,093
2016-05-25 $23.85 $23.88 $23.77 $23.88 $17.88 10,562
2016-05-24 $23.82 $23.87 $23.72 $23.79 $17.82 14,033
2016-05-23 $23.83 $23.83 $23.73 $23.79 $17.82 17,945
2016-05-20 $23.75 $23.81 $23.73 $23.76 $17.80 12,701
2016-05-19 $23.74 $23.79 $23.66 $23.73 $17.77 15,895
2016-05-18 $23.85 $23.91 $23.71 $23.82 $17.84 15,031
2016-05-17 $23.88 $23.90 $23.77 $23.88 $17.88 21,244
2016-05-16 $23.84 $23.89 $23.78 $23.79 $17.82 39,732
2016-05-13 $23.85 $23.85 $23.70 $23.71 $17.76 10,953
2016-05-12 $23.89 $23.90 $23.73 $23.75 $17.79 28,250
2016-05-11 $23.84 $23.91 $23.79 $23.80 $17.83 9,561
2016-05-10 $23.71 $23.84 $23.71 $23.83 $17.85 6,544
2016-05-09 $23.84 $23.87 $23.70 $23.76 $17.80 6,551
2016-05-06 $23.79 $23.91 $23.71 $23.87 $17.88 12,646
2016-05-05 $23.92 $23.92 $23.74 $23.81 $17.83 9,158
2016-05-04 $23.85 $23.95 $23.78 $23.81 $17.83 102,682
2016-05-03 $24.01 $24.09 $23.91 $23.94 $17.93 77,675
2016-05-02 $24.44 $24.44 $23.94 $24.02 $17.99 61,090
2016-04-29 $24.09 $24.12 $24.04 $24.08 $17.96 23,068
2016-04-28 $23.92 $24.06 $23.92 $24.05 $17.94 6,110
2016-04-27 $23.86 $23.94 $23.83 $23.94 $17.86 8,527
2016-04-26 $23.99 $23.99 $23.83 $23.83 $17.78 18,885
2016-04-25 $23.88 $23.89 $23.79 $23.79 $17.74 4,514
2016-04-22 $23.92 $23.92 $23.82 $23.82 $17.77 9,674
2016-04-21 $23.98 $24.02 $23.81 $23.81 $17.76 21,468
2016-04-20 $23.93 $23.96 $23.81 $23.91 $17.83 7,027
2016-04-19 $23.77 $23.87 $23.77 $23.78 $17.74 20,945
2016-04-18 $23.73 $23.78 $23.65 $23.69 $17.67 30,899
2016-04-15 $23.68 $23.78 $23.66 $23.69 $17.67 19,284
2016-04-14 $23.58 $23.74 $23.58 $23.65 $17.64 11,678
2016-04-13 $23.71 $23.71 $23.54 $23.63 $17.62 10,964
2016-04-12 $23.57 $23.66 $23.54 $23.65 $17.64 14,535
2016-04-11 $23.43 $23.58 $23.43 $23.58 $17.59 18,641
2016-04-08 $23.49 $23.56 $23.44 $23.49 $17.52 19,297
2016-04-07 $23.38 $23.48 $23.32 $23.43 $17.48 17,405
2016-04-06 $23.48 $23.55 $23.43 $23.49 $17.52 14,027
2016-04-05 $23.36 $23.47 $23.33 $23.43 $17.48 32,137
2016-04-04 $23.43 $23.48 $23.36 $23.36 $17.42 59,997
2016-04-01 $23.32 $23.46 $23.32 $23.43 $17.48 86,195
2016-03-31 $23.46 $23.57 $23.46 $23.52 $17.46 17,906
2016-03-30 $23.33 $23.47 $23.33 $23.47 $17.42 96,675
2016-03-29 $23.23 $23.33 $23.14 $23.33 $17.32 10,951
2016-03-28 $23.18 $23.23 $23.14 $23.15 $17.18 12,432
2016-03-24 $23.21 $23.22 $23.12 $23.21 $17.23 23,182
2016-03-23 $23.33 $23.34 $23.23 $23.27 $17.27 17,474
2016-03-22 $23.31 $23.34 $23.24 $23.30 $17.30 7,431
2016-03-21 $23.31 $23.39 $23.31 $23.35 $17.33 44,680
2016-03-18 $23.35 $23.36 $23.30 $23.31 $17.30 22,752
2016-03-17 $23.22 $23.28 $23.17 $23.28 $17.28 33,161
2016-03-16 $22.95 $23.17 $22.94 $23.14 $17.18 14,574
2016-03-15 $23.06 $23.06 $22.96 $22.99 $17.07 5,298
2016-03-14 $23.13 $23.14 $23.05 $23.13 $17.17 22,215
2016-03-11 $23.10 $23.14 $23.05 $23.14 $17.18 8,308
2016-03-10 $22.79 $22.90 $22.79 $22.88 $16.98 26,929
2016-03-09 $22.68 $22.75 $22.65 $22.74 $16.88 26,011
2016-03-08 $22.75 $22.76 $22.64 $22.69 $16.84 32,678
2016-03-07 $22.65 $22.76 $22.60 $22.71 $16.86 16,710
2016-03-04 $22.60 $22.64 $22.55 $22.61 $16.78 40,313
2016-03-03 $22.49 $22.50 $22.41 $22.49 $16.69 16,562
2016-03-02 $22.27 $22.51 $22.13 $22.43 $16.65 27,938
2016-03-01 $22.18 $22.23 $22.10 $22.21 $16.49 14,118
2016-02-29 $22.27 $22.31 $22.16 $22.21 $16.42 37,711
2016-02-26 $22.27 $22.31 $22.00 $22.15 $16.37 14,132
2016-02-25 $22.28 $22.28 $22.18 $22.23 $16.43 39,620
2016-02-24 $22.08 $22.27 $22.07 $22.18 $16.39 30,317
2016-02-23 $22.11 $22.23 $22.11 $22.19 $16.40 20,850
2016-02-22 $22.15 $22.18 $22.06 $22.17 $16.39 27,117
2016-02-19 $22.05 $22.23 $22.05 $22.21 $16.42 38,982
2016-02-18 $21.94 $22.25 $21.94 $22.17 $16.39 7,631
2016-02-17 $21.98 $22.18 $21.98 $22.09 $16.33 19,015
2016-02-16 $22.04 $22.13 $21.93 $21.99 $16.25 17,295
2016-02-12 $21.97 $22.13 $21.97 $22.11 $16.34 94,393
2016-02-11 $22.03 $22.13 $22.02 $22.05 $16.30 58,015
2016-02-10 $22.18 $22.30 $22.15 $22.23 $16.43 21,068
2016-02-09 $22.00 $22.24 $22.00 $22.22 $16.42 138,251
2016-02-08 $22.22 $22.29 $22.12 $22.16 $16.38 63,871
2016-02-05 $22.38 $22.38 $22.27 $22.33 $16.50 49,761
2016-02-04 $22.32 $22.33 $22.26 $22.32 $16.50 12,968
2016-02-03 $22.20 $22.32 $22.15 $22.25 $16.45 18,657
2016-02-02 $22.13 $22.21 $22.04 $22.10 $16.33 57,895
2016-02-01 $22.13 $22.27 $22.12 $22.16 $16.38 243,295
2016-01-29 $22.31 $22.32 $22.20 $22.30 $16.40 102,036
2016-01-28 $22.24 $22.50 $21.99 $22.34 $16.42 40,907
2016-01-27 $22.07 $22.23 $22.07 $22.17 $16.30 78,959
2016-01-26 $22.08 $22.17 $21.85 $22.15 $16.28 96,509
2016-01-25 $22.02 $22.13 $21.98 $22.02 $16.19 21,076
2016-01-22 $21.93 $22.10 $21.93 $21.98 $16.16 87,950
2016-01-21 $21.80 $21.95 $21.80 $21.90 $16.10 332,397
2016-01-20 $22.00 $22.00 $21.85 $21.90 $16.10 39,756
2016-01-19 $22.13 $22.13 $22.01 $22.10 $16.25 57,076
2016-01-15 $22.06 $22.19 $22.03 $22.08 $16.23 15,088
2016-01-14 $22.31 $22.32 $22.16 $22.19 $16.31 380,485
2016-01-13 $22.31 $22.34 $22.23 $22.32 $16.41 30,407
2016-01-12 $22.49 $22.49 $22.28 $22.43 $16.49 25,668
2016-01-11 $22.44 $22.57 $22.36 $22.52 $16.56 8,902
2016-01-08 $22.49 $22.55 $22.37 $22.48 $16.53 90,899
2016-01-07 $22.36 $22.60 $22.36 $22.60 $16.62 18,552
2016-01-06 $22.47 $22.57 $22.35 $22.57 $16.59 88,080
2016-01-05 $22.51 $22.56 $22.36 $22.41 $16.47 107,230
2016-01-04 $22.53 $22.61 $22.38 $22.51 $16.55 34,923
2015-12-31 $22.52 $22.72 $22.38 $22.50 $16.54 36,031
2015-12-30 $22.67 $22.77 $22.54 $22.56 $16.59 58,142
2015-12-29 $22.90 $22.90 $22.60 $22.73 $16.71 178,814
2015-12-28 $22.82 $23.00 $22.74 $22.88 $16.74 99,161
2015-12-24 $22.76 $23.01 $22.76 $22.82 $16.70 55,863
2015-12-23 $22.75 $22.95 $22.73 $22.77 $16.66 85,204
2015-12-22 $22.71 $22.87 $22.65 $22.76 $16.65 43,526
2015-12-21 $22.76 $22.86 $22.58 $22.86 $16.73 58,755
2015-12-18 $22.76 $22.81 $22.51 $22.81 $16.69 77,681
2015-12-17 $22.77 $22.84 $22.61 $22.83 $16.70 86,558
2015-12-16 $22.77 $23.01 $22.68 $22.88 $16.74 113,685
2015-12-15 $22.39 $22.93 $22.39 $22.86 $16.73 91,031
2015-12-14 $22.94 $22.94 $22.49 $22.49 $16.46 145,862
2015-12-11 $23.02 $23.15 $22.85 $22.85 $16.72 78,583
2015-12-10 $23.20 $23.20 $23.11 $23.14 $16.93 35,621
2015-12-09 $23.09 $23.31 $23.09 $23.29 $17.04 385,384
2015-12-08 $23.20 $23.20 $23.05 $23.10 $16.90 104,163
2015-12-07 $23.22 $23.28 $23.15 $23.15 $16.94 113,272
2015-12-04 $23.26 $23.35 $23.23 $23.31 $17.06 12,375
2015-12-03 $23.27 $23.32 $23.16 $23.29 $17.04 107,902
2015-12-02 $23.27 $23.27 $23.02 $23.05 $16.86 25,706
2015-12-01 $23.16 $23.21 $23.11 $23.17 $16.95 52,189
2015-11-30 $23.34 $23.34 $23.19 $23.19 $16.89 10,277
2015-11-27 $23.17 $23.36 $23.17 $23.26 $16.94 61,895
2015-11-25 $23.36 $23.36 $23.26 $23.33 $16.99 17,475
2015-11-24 $23.28 $23.39 $23.26 $23.38 $17.03 22,648
2015-11-23 $23.35 $23.42 $23.35 $23.35 $17.01 10,021
2015-11-20 $23.49 $23.49 $23.21 $23.38 $17.03 20,564
2015-11-19 $23.45 $23.56 $23.35 $23.42 $17.06 202,609
2015-11-18 $23.40 $23.40 $23.29 $23.35 $17.01 12,781
2015-11-17 $23.21 $23.44 $23.21 $23.29 $16.96 10,662
2015-11-16 $23.28 $23.34 $23.28 $23.30 $16.97 16,763
2015-11-13 $23.32 $23.44 $23.32 $23.41 $17.05 46,458
2015-11-12 $23.46 $23.52 $23.39 $23.52 $17.13 77,535
2015-11-11 $23.36 $23.53 $23.36 $23.49 $17.11 52,485
2015-11-10 $23.40 $23.45 $23.35 $23.41 $17.05 9,800
2015-11-09 $23.40 $23.55 $23.38 $23.46 $17.09 82,269
2015-11-06 $23.52 $23.57 $23.41 $23.46 $17.09 144,519
2015-11-05 $23.68 $23.76 $23.54 $23.61 $17.20 215,217
2015-11-04 $23.79 $23.79 $23.56 $23.58 $17.18 156,346
2015-11-03 $23.55 $23.74 $23.54 $23.60 $17.19 146,058
2015-11-02 $23.57 $23.73 $23.44 $23.57 $17.17 53,033
2015-10-30 $23.54 $23.80 $23.54 $23.73 $17.20 35,282
2015-10-29 $23.59 $23.62 $23.40 $23.60 $17.11 5,835
2015-10-28 $23.66 $23.68 $23.49 $23.61 $17.12 5,727
2015-10-27 $23.67 $23.67 $23.52 $23.64 $17.14 6,117
2015-10-26 $23.63 $23.71 $23.59 $23.64 $17.14 4,309
2015-10-23 $23.64 $23.66 $23.59 $23.63 $17.13 10,007
2015-10-22 $23.72 $23.73 $23.52 $23.67 $17.16 14,222
2015-10-21 $23.76 $24.04 $23.69 $23.72 $17.20 6,827
2015-10-20 $23.70 $23.80 $23.50 $23.80 $17.26 14,087
2015-10-19 $23.67 $23.77 $23.66 $23.67 $17.16 5,819
2015-10-16 $23.64 $24.00 $23.64 $23.75 $17.22 25,486
2015-10-15 $23.76 $23.93 $23.53 $23.63 $17.13 248,001
2015-10-14 $23.75 $23.78 $23.71 $23.77 $17.23 10,735
2015-10-13 $23.64 $23.72 $23.64 $23.68 $17.17 7,564
2015-10-12 $23.74 $23.94 $23.68 $23.68 $17.17 7,019
2015-10-09 $23.63 $23.68 $23.63 $23.66 $17.15 6,859
2015-10-08 $23.52 $23.59 $23.46 $23.59 $17.10 6,584
2015-10-07 $23.50 $23.56 $23.36 $23.56 $17.08 106,323
2015-10-06 $23.26 $23.41 $23.10 $23.35 $16.93 12,413
2015-10-05 $23.21 $23.29 $23.21 $23.29 $16.89 26,260
2015-10-02 $23.13 $23.20 $23.13 $23.18 $16.81 31,831
2015-10-01 $23.05 $23.14 $23.00 $23.07 $16.73 88,725
2015-09-30 $23.12 $23.25 $23.07 $23.14 $16.70 34,295
2015-09-29 $23.18 $23.20 $23.05 $23.06 $16.65 27,751
2015-09-28 $23.24 $23.30 $23.12 $23.16 $16.72 16,070
2015-09-25 $23.42 $23.43 $23.27 $23.30 $16.82 11,985
2015-09-24 $23.27 $23.47 $23.27 $23.37 $16.87 13,921
2015-09-23 $23.40 $23.53 $23.38 $23.38 $16.88 13,191
2015-09-22 $23.46 $23.60 $23.38 $23.47 $16.94 23,638
2015-09-21 $23.81 $23.81 $23.60 $23.60 $17.04 16,329
2015-09-18 $23.83 $23.99 $23.53 $23.74 $17.14 55,102
2015-09-17 $23.75 $23.99 $23.75 $23.99 $17.32 10,904
2015-09-16 $23.70 $23.85 $23.70 $23.77 $17.16 5,635
2015-09-15 $23.70 $23.82 $23.67 $23.69 $17.10 41,254
2015-09-14 $23.86 $23.87 $23.74 $23.79 $17.17 11,086
2015-09-11 $23.71 $23.89 $23.64 $23.88 $17.24 6,428
2015-09-10 $23.69 $23.85 $23.69 $23.83 $17.20 9,971
2015-09-09 $23.75 $23.80 $23.66 $23.77 $17.16 13,141
2015-09-08 $23.62 $23.77 $23.62 $23.76 $17.15 9,250
2015-09-04 $23.62 $23.69 $23.60 $23.63 $17.06 7,942
2015-09-03 $23.69 $23.72 $23.23 $23.58 $17.02 51,952
2015-09-02 $23.79 $23.80 $23.63 $23.70 $17.11 36,158
2015-09-01 $23.72 $24.00 $23.72 $23.78 $17.17 62,387
2015-08-31 $23.81 $23.93 $23.72 $23.92 $17.18 90,956
2015-08-28 $23.89 $23.90 $23.69 $23.69 $17.02 25,773
2015-08-27 $23.67 $23.87 $23.50 $23.86 $17.14 47,407
2015-08-26 $23.80 $23.81 $23.62 $23.81 $17.10 17,206
2015-08-25 $23.26 $23.89 $23.26 $23.74 $17.05 17,736
2015-08-24 $23.84 $23.94 $23.61 $23.85 $17.13 29,595
2015-08-21 $23.94 $24.00 $23.86 $23.86 $17.14 22,488
2015-08-20 $23.86 $23.97 $23.86 $23.95 $17.20 14,215
2015-08-19 $23.72 $23.98 $23.72 $23.87 $17.15 30,831
2015-08-18 $23.85 $23.97 $23.85 $23.95 $17.20 6,515
2015-08-17 $23.93 $23.99 $23.93 $23.98 $17.22 8,470
2015-08-14 $23.96 $24.08 $23.96 $24.07 $17.29 11,047
2015-08-13 $24.00 $24.10 $23.97 $23.97 $17.22 95,186
2015-08-12 $24.09 $24.17 $24.03 $24.16 $17.35 34,501
2015-08-11 $23.98 $24.10 $23.95 $23.99 $17.23 26,907
2015-08-10 $24.04 $24.12 $23.95 $24.11 $17.32 22,574
2015-08-07 $23.91 $24.01 $23.87 $23.95 $17.20 44,882
2015-08-06 $23.96 $24.08 $23.93 $24.05 $17.27 10,037
2015-08-05 $24.00 $24.13 $23.97 $24.00 $17.24 27,612
2015-08-04 $24.05 $24.17 $23.99 $24.01 $17.25 28,634
2015-08-03 $24.14 $24.22 $24.03 $24.10 $17.31 26,072
2015-07-31 $24.33 $24.42 $24.26 $24.32 $17.38 14,838
2015-07-30 $24.24 $24.32 $24.16 $24.31 $17.37 53,433

VanEck International High Yield Bond ETF (IHY) News Headlines

Recent VanEck International High Yield Bond ETF (IHY) News
Similar Companies to VanEck International High Yield Bond ETF (IHY) 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.