VanEck Long/Flat Trend ETF (LFEQ) Exchange: NYSE ARCA

Data as of May 2, 2025

$45.41 ($-0.05) -0.11%

VanEck Long/Flat Trend ETF - Daily Information
Click for more stock information on VanEck Long/Flat Trend ETF.
Daily Information Data
Date May 2, 2025
Open $45.48
Previous Close $45.41
High $45.55
Low $45.41
Adjusted Open $45.48
Previous Adjusted Close $45.41
Adjusted High $45.55
Adjusted Low $45.41

About VanEck Long/Flat Trend ETF (LFEQ)

The Fund normally invests at least 80% of its total assets in securities that track and/or comprise the Fund’s benchmark index. The NDR CMG Index is a rules-based index that follows a proprietary model developed by Ned Davis Research, Inc. in conjunction with CMG Capital Management Group, Inc. (“CMG”). To help limit potential loss associated with adverse market conditions, the model produces trade signals that dictate the NDR CMG Index’s equity allocation ranging from 100% fully invested ( i.e. , “long”) to 100% in cash ( i.e. , “flat”). When the NDR CMG Index is long, or 100% fully invested, it will be allocated to the S&P 500 Index. When the NDR CMG Index is flat, or 100% cash, it will be allocated to the Solactive 13-week U.S. T-bill Index. When the NDR CMG Index is not completely long or flat, 50% of it will be allocated to the S&P 500 Index, with the remaining 50% allocated to the Solactive 13-week U.S. T-bill Index. The Fund currently seeks to track the NDR CMG Index when the NDR CMG Index has any equity allocation (as discussed further below) by holding shares of one or more exchange-traded funds (“ETFs”) whose investment objective is to track the performance of the S&P 500 Index, rather than investing directly in the shares of the 500 companies comprising the S&P 500 Index, until the Fund reaches, in the opinion of the Adviser, an adequate asset size. When the Fund reaches an adequate size and the NDR CMG Index has an equity allocation, the Fund will then seek to track the NDR CMG Index by investing directly in the shares of the 500 companies comprising the S&P 500 Index. The Solactive 13-week U.S. T-bill Index invests in one 13-week U.S. Treasury bill at a time, and a maximum of five U.S. Treasury bills in a calendar year. The Fund will track the most recent 13-week U.S. Treasury bill exposure in the Solactive 13-week U.S. T-bill Index to follow the NDR CMG Index’s flat, or cash, allocations. The model produces daily trade signals to determine the NDR CMG Index’s equity allocation percentage through a two-phase process. The first phase produces an industry-level market breadth composite based on the S&P 500 industry groupings. As such, “market breadth” here refers to the ratio of advancing and declining industries, as measured by two types of price- based, industry-level indicators: trend-following and mean-reversion. Trend-following primary indicators include momentum and various moving average measures to assess the current direction of the markets. Mean-reversion secondary indicators are then applied, which are based on the theory that prices and returns eventually move back towards their historical mean (or average). The model applies these primary and secondary indicators across the S&P 500 industry groupings to ultimately produce trade signals that are either bullish (meaning prices are expected to increase over time) or bearish (meaning prices are expected to decrease over time). The trade signals factor in both the direction and magnitude of these indicators’ trends. The final market breadth composite is the scaled aggregation of these indicators across the S&P 500 industries to determine the breadth composite score (between 0 and 100). The second phase utilizes the breadth composite score and direction of the market breadth composite to produce the equity allocations for the NDR CMG Index. The model is automated and updates daily to take into account the various indicators that dictate the trade signals referenced above. As such, the NDR CMG Index may rebalance to new allocation percentages intra month based on the model’s composite score and direction, and the Fund may seek to rebalance its allocation percentage level accordingly. In addition, the NDR CMG Index’s underlying indices (the S&P 500 Index and the Solactive 13-Week U.S. T-Bill Index) are each rebalanced on a quarterly basis. The overall composition of the NDR CMG Index is subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the NDR CMG Index by investing in a portfolio of securities that generally replicates the NDR CMG Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the NDR CMG Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the NDR CMG Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”) and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the NDR CMG Index concentrates in an industry or group of industries. The degree to which certain sectors or industries are represented in the NDR CMG Index will change over time.

Historical Stock Data for VanEck Long/Flat Trend ETF (LFEQ)

Date Open High Low Close Adj.Close Volume
2025-04-17 $45.48 $45.55 $45.41 $45.41 $45.41 379
2025-04-16 $45.59 $45.59 $45.45 $45.45 $45.45 303
2025-04-15 $45.61 $45.79 $45.50 $45.52 $45.52 3,593
2025-04-14 $45.89 $45.89 $45.34 $45.58 $45.58 1,438
2025-04-11 $44.38 $45.23 $44.38 $45.23 $45.23 1,826
2025-04-10 $44.75 $44.75 $44.01 $44.42 $44.42 285
2025-04-09 $41.87 $46.01 $41.87 $46.01 $46.01 24,268
2025-04-08 $44.40 $44.40 $41.58 $41.93 $41.93 3,553
2025-04-07 $43.32 $43.32 $42.26 $42.66 $42.66 3,364
2025-04-04 $43.59 $44.11 $42.75 $42.75 $42.75 4,688
2025-04-03 $45.79 $45.79 $45.52 $45.52 $45.52 1,889
2025-04-02 $47.29 $47.81 $47.29 $47.81 $47.81 3,840
2025-04-01 $47.03 $47.46 $47.03 $47.46 $47.46 565
2025-03-31 $46.80 $47.30 $46.80 $47.30 $47.30 2,182
2025-03-28 $47.25 $47.31 $47.06 $47.06 $47.06 5,654
2025-03-27 $48.21 $48.32 $48.00 $48.02 $48.02 2,379
2025-03-26 $48.32 $48.32 $48.05 $48.19 $48.19 993
2025-03-25 $48.60 $48.68 $48.53 $48.68 $48.68 1,544
2025-03-24 $48.47 $48.62 $48.41 $48.62 $48.62 736
2025-03-21 $47.27 $47.74 $47.27 $47.74 $47.74 349
2025-03-20 $47.75 $47.75 $47.74 $47.74 $47.74 615
2025-03-19 $47.68 $47.83 $47.62 $47.83 $47.83 1,487
2025-03-18 $47.87 $47.87 $47.31 $47.31 $47.31 1,374
2025-03-17 $47.70 $47.87 $47.70 $47.87 $47.87 444
2025-03-14 $47.35 $47.60 $47.29 $47.60 $47.60 2,671
2025-03-13 $46.66 $46.68 $46.49 $46.49 $46.49 1,297
2025-03-12 $46.97 $47.34 $46.97 $47.19 $47.19 1,929
2025-03-11 $46.99 $47.18 $46.63 $46.99 $46.99 1,877
2025-03-10 $47.80 $47.80 $47.11 $47.18 $47.18 2,480
2025-03-07 $48.16 $48.70 $48.16 $48.64 $48.64 393
2025-03-06 $48.86 $48.86 $48.12 $48.33 $48.33 1,723
2025-03-05 $48.76 $49.25 $48.64 $49.22 $49.22 7,617
2025-03-04 $48.36 $48.69 $48.36 $48.69 $48.69 1,415
2025-03-03 $50.01 $50.01 $49.24 $49.24 $49.24 2,385
2025-02-28 $49.72 $50.13 $49.45 $50.13 $50.13 1,030
2025-02-27 $50.18 $50.21 $49.40 $49.40 $49.40 2,701
2025-02-26 $50.54 $50.55 $50.24 $50.24 $50.24 573
2025-02-25 $49.86 $50.18 $49.86 $50.18 $50.18 844
2025-02-24 $50.75 $50.76 $50.43 $50.43 $50.43 10,589
2025-02-21 $50.66 $50.66 $50.66 $50.66 $50.66 181
2025-02-20 $51.43 $51.50 $51.39 $51.50 $51.50 3,769
2025-02-19 $51.59 $51.75 $51.57 $51.75 $51.75 602
2025-02-18 $51.58 $51.66 $51.49 $51.66 $51.66 3,883
2025-02-14 $51.56 $51.56 $51.54 $51.54 $51.54 360
2025-02-13 $51.00 $51.49 $51.00 $51.49 $51.49 282
2025-02-12 $50.94 $51.01 $50.91 $51.00 $51.00 6,197
2025-02-11 $51.06 $51.10 $51.06 $51.10 $51.10 731
2025-02-10 $51.08 $51.12 $51.06 $51.08 $51.08 4,298
2025-02-07 $50.83 $50.83 $50.69 $50.73 $50.73 2,756
2025-02-06 $51.10 $51.14 $51.09 $51.12 $51.12 1,246
2025-02-05 $50.76 $51.10 $50.68 $51.10 $51.10 1,707
2025-02-04 $50.81 $50.89 $50.81 $50.89 $50.89 849
2025-02-03 $49.99 $50.57 $49.99 $50.49 $50.49 3,203
2025-01-31 $51.44 $51.49 $50.85 $50.85 $50.85 1,368
2025-01-30 $50.89 $51.10 $50.89 $51.10 $51.10 424
2025-01-29 $50.87 $50.91 $50.59 $50.81 $50.81 2,193
2025-01-28 $50.71 $51.13 $50.71 $51.11 $51.11 2,119
2025-01-27 $50.43 $50.57 $50.40 $50.57 $50.57 1,613
2025-01-24 $51.50 $51.54 $51.28 $51.35 $51.35 3,570
2025-01-23 $51.18 $51.46 $51.18 $51.46 $51.46 931
2025-01-22 $51.19 $51.35 $51.19 $51.23 $51.23 1,524
2025-01-21 $50.74 $50.92 $50.74 $50.92 $50.92 175
2025-01-17 $50.55 $50.55 $50.48 $50.48 $50.48 107
2025-01-16 $50.02 $50.02 $50.00 $50.00 $50.00 179
2025-01-15 $49.83 $50.08 $49.83 $50.08 $50.08 232
2025-01-14 $48.99 $49.14 $48.99 $49.14 $49.14 187
2025-01-13 $48.73 $49.12 $48.72 $49.12 $49.12 689
2025-01-10 $49.27 $49.27 $48.98 $49.06 $49.06 691
2025-01-08 $49.79 $49.79 $49.79 $49.79 $49.79 43
2025-01-07 $49.59 $49.70 $49.59 $49.70 $49.70 518
2025-01-06 $50.45 $50.45 $50.26 $50.26 $50.26 521
2025-01-03 $49.76 $50.07 $49.76 $50.07 $50.07 367
2025-01-02 $49.59 $49.73 $49.20 $49.38 $49.38 51,768
2024-12-31 $49.47 $49.47 $49.47 $49.47 $49.47 368
2024-12-30 $49.51 $49.81 $49.51 $49.77 $49.77 1,429
2024-12-27 $50.26 $50.26 $50.23 $50.23 $50.23 1,813
2024-12-26 $51.23 $51.23 $51.10 $51.19 $50.82 1,342
2024-12-24 $50.75 $51.15 $50.75 $51.15 $50.78 288
2024-12-23 $50.07 $50.64 $50.07 $50.64 $50.27 206
2024-12-20 $49.66 $50.48 $49.66 $50.23 $49.86 443
2024-12-19 $49.96 $49.99 $49.75 $49.75 $49.40 654
2024-12-18 $51.33 $51.33 $49.89 $49.89 $49.53 201
2024-12-17 $51.16 $51.28 $51.16 $51.28 $50.91 760
2024-12-16 $51.45 $51.45 $51.45 $51.45 $51.08 167
2024-12-13 $51.37 $51.37 $51.17 $51.26 $50.90 549
2024-12-12 $51.50 $51.50 $51.29 $51.29 $50.92 843
2024-12-11 $51.54 $51.54 $51.54 $51.54 $51.54 102
2024-12-10 $51.33 $51.33 $51.10 $51.10 $51.10 535
2024-12-09 $51.33 $51.33 $51.27 $51.27 $51.27 726
2024-12-06 $51.57 $51.58 $51.57 $51.58 $51.58 466
2024-12-05 $51.50 $51.50 $51.46 $51.46 $51.46 173
2024-12-04 $51.37 $51.55 $51.37 $51.55 $51.55 1,097
2024-12-03 $51.15 $51.25 $51.15 $51.25 $51.25 978
2024-12-02 $51.20 $51.22 $51.14 $51.22 $51.22 2,103
2024-11-29 $50.99 $51.22 $50.99 $51.13 $51.13 412
2024-11-27 $50.86 $50.99 $50.78 $50.80 $50.80 691
2024-11-26 $50.93 $51.00 $50.89 $51.00 $51.00 208
2024-11-25 $51.09 $51.09 $50.66 $50.71 $50.71 1,050
2024-11-22 $50.56 $50.56 $50.56 $50.56 $50.56 247
2024-11-21 $50.38 $50.38 $50.38 $50.38 $50.38 169
2024-11-20 $49.73 $50.09 $49.73 $50.09 $50.09 2,017
2024-11-19 $50.05 $50.14 $50.03 $50.14 $50.14 2,892
2024-11-18 $50.02 $50.02 $49.94 $49.95 $49.95 428
2024-11-15 $49.62 $49.75 $49.62 $49.75 $49.75 10,120
2024-11-14 $50.47 $50.47 $50.37 $50.42 $50.42 4,757
2024-11-13 $50.82 $50.82 $50.62 $50.62 $50.62 7,760
2024-11-12 $50.60 $50.72 $50.50 $50.58 $50.58 15,087
2024-11-11 $50.90 $50.90 $50.68 $50.70 $50.70 460
2024-11-08 $50.60 $50.72 $50.60 $50.72 $50.72 501
2024-11-07 $50.41 $50.58 $50.41 $50.56 $50.56 5,194
2024-11-06 $50.00 $50.14 $50.00 $50.14 $50.14 249
2024-11-05 $48.72 $48.85 $48.72 $48.85 $48.85 430
2024-11-04 $48.30 $48.30 $48.30 $48.30 $48.30 78
2024-11-01 $48.71 $48.71 $48.35 $48.35 $48.35 5,866
2024-10-31 $48.38 $48.46 $48.20 $48.20 $48.20 816
2024-10-30 $49.32 $49.32 $49.18 $49.18 $49.18 298
2024-10-29 $49.48 $49.48 $49.36 $49.36 $49.36 406
2024-10-28 $49.28 $49.28 $49.28 $49.28 $49.28 179
2024-10-25 $49.13 $49.13 $49.13 $49.13 $49.13 167
2024-10-24 $49.11 $49.26 $49.05 $49.18 $49.18 2,687
2024-10-23 $48.84 $49.08 $48.84 $49.00 $49.00 932
2024-10-22 $49.42 $49.53 $49.42 $49.53 $49.53 175
2024-10-21 $49.45 $49.46 $49.35 $49.46 $49.46 1,183
2024-10-18 $49.52 $49.61 $49.52 $49.60 $49.60 825
2024-10-17 $49.42 $49.42 $49.42 $49.42 $49.42 135
2024-10-16 $49.26 $49.42 $49.26 $49.42 $49.42 298
2024-10-15 $49.23 $49.23 $49.16 $49.19 $49.19 227
2024-10-14 $49.45 $49.61 $49.44 $49.61 $49.61 1,070
2024-10-11 $49.16 $49.26 $49.16 $49.23 $49.23 3,622
2024-10-10 $48.77 $48.92 $48.75 $48.92 $48.92 835
2024-10-09 $49.03 $49.03 $49.03 $49.03 $49.03 87
2024-10-08 $48.69 $48.69 $48.69 $48.69 $48.69 80
2024-10-07 $48.58 $48.58 $48.18 $48.18 $48.18 365
2024-10-04 $48.42 $48.60 $48.42 $48.60 $48.60 235
2024-10-03 $48.12 $48.16 $48.05 $48.16 $48.16 557
2024-10-02 $48.30 $48.39 $48.22 $48.23 $48.23 1,307
2024-10-01 $48.61 $48.61 $48.17 $48.22 $48.22 1,156
2024-09-30 $48.63 $48.65 $48.35 $48.64 $48.64 957
2024-09-27 $48.77 $48.77 $48.50 $48.54 $48.54 1,222
2024-09-26 $48.56 $48.61 $48.50 $48.57 $48.57 3,472
2024-09-25 $48.52 $48.52 $48.36 $48.36 $48.36 1,522
2024-09-24 $48.26 $48.53 $48.26 $48.52 $48.52 1,184
2024-09-23 $48.32 $48.37 $48.32 $48.37 $48.37 203
2024-09-20 $48.16 $48.24 $48.16 $48.24 $48.24 846
2024-09-19 $48.28 $48.41 $48.28 $48.32 $48.32 2,673
2024-09-18 $47.58 $47.89 $47.51 $47.52 $47.52 29,125
2024-09-17 $47.75 $47.75 $47.53 $47.58 $47.58 883
2024-09-16 $47.44 $47.66 $47.44 $47.66 $47.66 586
2024-09-13 $47.58 $47.58 $47.58 $47.58 $47.58 71
2024-09-12 $47.29 $47.29 $47.29 $47.29 $47.29 76
2024-09-11 $46.96 $46.96 $46.96 $46.96 $46.96 108
2024-09-10 $46.28 $46.46 $46.28 $46.46 $46.46 172
2024-09-09 $46.05 $46.19 $46.01 $46.19 $46.19 1,490
2024-09-06 $45.68 $45.71 $45.68 $45.71 $45.71 183
2024-09-05 $46.45 $46.46 $46.34 $46.46 $46.46 300
2024-09-04 $46.68 $46.68 $46.68 $46.68 $46.68 191
2024-09-03 $47.54 $47.54 $46.70 $46.70 $46.70 511
2024-08-30 $47.27 $47.70 $47.27 $47.70 $47.70 472
2024-08-29 $47.72 $47.72 $47.25 $47.25 $47.25 173
2024-08-28 $47.31 $47.31 $47.31 $47.31 $47.31 178
2024-08-27 $47.54 $47.54 $47.54 $47.54 $47.54 145
2024-08-26 $47.51 $47.51 $47.44 $47.44 $47.44 200
2024-08-23 $47.42 $47.62 $47.42 $47.62 $47.62 1,924
2024-08-22 $47.52 $47.52 $47.08 $47.08 $47.08 1,070
2024-08-21 $47.38 $47.46 $47.34 $47.42 $47.42 1,899
2024-08-20 $47.47 $47.47 $47.25 $47.31 $47.31 3,412
2024-08-19 $47.08 $47.39 $47.08 $47.39 $47.39 1,693
2024-08-16 $46.95 $46.96 $46.95 $46.96 $46.96 124
2024-08-15 $46.87 $46.88 $46.82 $46.82 $46.82 768
2024-08-14 $45.89 $46.14 $45.88 $46.14 $46.14 1,241
2024-08-13 $45.83 $45.91 $45.83 $45.91 $45.91 537
2024-08-12 $45.26 $45.26 $45.25 $45.26 $45.26 2,670
2024-08-09 $44.95 $45.20 $44.92 $45.20 $45.20 7,355
2024-08-08 $44.67 $45.00 $44.67 $45.00 $45.00 4,323
2024-08-07 $44.92 $44.99 $43.93 $43.93 $43.93 5,326
2024-08-06 $44.31 $44.50 $44.29 $44.29 $44.29 2,322
2024-08-05 $43.74 $44.19 $43.66 $43.77 $43.77 21,855
2024-08-02 $44.90 $45.11 $44.86 $45.11 $45.11 1,900
2024-08-01 $45.94 $45.94 $45.94 $45.94 $45.94 40
2024-07-31 $46.58 $46.64 $46.58 $46.64 $46.64 715
2024-07-30 $45.65 $45.96 $45.65 $45.96 $45.96 342
2024-07-29 $46.23 $46.24 $46.13 $46.13 $46.13 3,177
2024-07-26 $46.08 $46.08 $46.08 $46.08 $46.08 444
2024-07-25 $45.80 $45.80 $45.63 $45.63 $45.63 2,901
2024-07-24 $45.85 $45.85 $45.85 $45.85 $45.85 37
2024-07-23 $46.87 $46.87 $46.87 $46.87 $46.87 24
2024-07-22 $46.97 $46.97 $46.97 $46.97 $46.97 212
2024-07-19 $46.45 $46.45 $46.45 $46.45 $46.45 4
2024-07-18 $46.80 $46.80 $46.80 $46.80 $46.80 594
2024-07-17 $47.23 $47.26 $47.17 $47.19 $47.19 1,069
2024-07-16 $47.66 $47.85 $47.66 $47.85 $47.85 194
2024-07-15 $47.60 $47.60 $47.51 $47.51 $47.51 470
2024-07-12 $47.37 $47.45 $47.37 $47.40 $47.40 390
2024-07-11 $47.20 $47.20 $47.15 $47.15 $47.15 653
2024-07-10 $47.56 $47.56 $47.56 $47.56 $47.56 170
2024-07-09 $47.08 $47.08 $47.08 $47.08 $47.08 5
2024-07-08 $46.98 $47.05 $46.98 $47.05 $47.05 1,037
2024-07-05 $46.61 $47.01 $46.61 $47.01 $47.01 1,004
2024-07-03 $46.94 $46.94 $46.68 $46.73 $46.73 614
2024-07-02 $46.48 $46.48 $46.48 $46.48 $46.48 2,266
2024-07-01 $45.99 $46.22 $45.99 $46.22 $46.22 2,266
2024-06-28 $46.61 $46.61 $46.12 $46.12 $46.12 593
2024-06-27 $46.29 $46.29 $46.24 $46.24 $46.24 424
2024-06-26 $46.12 $46.27 $46.12 $46.27 $46.27 1,437
2024-06-25 $46.03 $46.15 $46.03 $46.15 $46.15 487
2024-06-24 $46.25 $46.25 $46.01 $46.01 $46.01 116
2024-06-21 $46.14 $46.14 $46.14 $46.14 $46.14 249
2024-06-20 $46.42 $46.42 $46.16 $46.16 $46.16 4,563
2024-06-18 $46.31 $46.31 $46.31 $46.31 $46.31 1
2024-06-17 $46.20 $46.20 $46.20 $46.20 $46.20 2
2024-06-14 $45.80 $45.80 $45.80 $45.80 $45.80 282
2024-06-13 $45.86 $45.86 $45.86 $45.86 $45.86 6
2024-06-12 $45.78 $45.78 $45.78 $45.78 $45.78 8
2024-06-11 $45.07 $45.32 $45.07 $45.32 $45.32 449
2024-06-10 $44.98 $45.21 $44.98 $45.21 $45.21 2,390
2024-06-07 $45.12 $45.12 $45.12 $45.12 $45.12 16
2024-06-06 $45.13 $45.13 $45.13 $45.13 $45.13 110
2024-06-05 $44.86 $45.14 $44.86 $45.14 $45.14 467
2024-06-04 $44.62 $44.62 $44.62 $44.62 $44.62 48
2024-06-03 $44.52 $44.52 $44.52 $44.52 $44.52 211
2024-05-31 $44.47 $44.47 $44.47 $44.47 $44.47 14
2024-05-30 $44.22 $44.22 $44.14 $44.14 $44.14 271
2024-05-29 $44.42 $44.51 $44.40 $44.40 $44.40 1,204
2024-05-28 $44.75 $44.75 $44.68 $44.72 $44.72 811
2024-05-24 $44.70 $44.70 $44.70 $44.70 $44.70 25
2024-05-23 $44.89 $44.89 $44.40 $44.40 $44.40 179
2024-05-22 $44.87 $44.87 $44.71 $44.71 $44.71 802
2024-05-21 $44.84 $44.84 $44.84 $44.84 $44.84 337
2024-05-20 $44.74 $44.74 $44.74 $44.74 $44.74 352
2024-05-17 $44.66 $44.67 $44.66 $44.67 $44.67 342
2024-05-16 $44.70 $44.70 $44.70 $44.70 $44.70 239
2024-05-15 $44.76 $44.76 $44.76 $44.76 $44.76 255
2024-05-14 $44.20 $44.24 $44.20 $44.24 $44.24 398
2024-05-13 $44.04 $44.04 $43.99 $43.99 $43.99 563
2024-05-10 $44.04 $44.04 $44.04 $44.04 $44.04 78
2024-05-09 $43.66 $43.93 $43.66 $43.93 $43.93 870
2024-05-08 $43.68 $43.71 $43.61 $43.71 $43.71 1,238
2024-05-07 $43.67 $43.72 $43.67 $43.72 $43.72 802
2024-05-06 $43.46 $43.63 $43.46 $43.63 $43.63 465
2024-05-03 $43.18 $43.20 $43.18 $43.20 $43.20 204
2024-05-02 $42.63 $42.63 $42.60 $42.63 $42.63 622
2024-05-01 $42.37 $42.78 $42.26 $42.31 $42.31 2,477
2024-04-30 $42.91 $42.91 $42.40 $42.40 $42.40 1,588
2024-04-29 $43.05 $43.07 $42.99 $43.06 $43.06 2,547
2024-04-26 $42.81 $43.02 $42.81 $42.97 $42.97 661
2024-04-25 $42.53 $42.53 $42.53 $42.53 $42.53 22
2024-04-24 $42.62 $42.73 $42.62 $42.73 $42.73 1,191
2024-04-23 $42.69 $42.69 $42.69 $42.69 $42.69 1,564
2024-04-22 $42.41 $42.41 $42.19 $42.19 $42.19 240
2024-04-19 $41.85 $41.85 $41.85 $41.85 $41.85 14
2024-04-18 $42.49 $42.51 $42.21 $42.21 $42.21 1,151
2024-04-17 $42.62 $42.64 $42.35 $42.35 $42.35 5,677
2024-04-16 $42.67 $42.67 $42.59 $42.59 $42.59 288
2024-04-15 $42.67 $42.67 $42.67 $42.67 $42.67 141
2024-04-12 $43.36 $43.41 $43.15 $43.15 $43.15 2,981
2024-04-11 $43.82 $43.82 $43.82 $43.82 $43.82 63
2024-04-10 $43.50 $43.50 $43.50 $43.50 $43.50 116
2024-04-09 $43.69 $43.84 $43.69 $43.84 $43.84 175
2024-04-08 $43.87 $43.87 $43.81 $43.81 $43.81 657
2024-04-05 $43.80 $43.81 $43.80 $43.81 $43.81 924
2024-04-04 $43.39 $43.39 $43.39 $43.39 $43.39 46
2024-04-03 $44.03 $44.03 $43.90 $43.90 $43.90 738
2024-04-02 $43.73 $43.87 $43.73 $43.87 $43.87 5,605
2024-04-01 $44.25 $44.25 $44.08 $44.14 $44.14 1,594
2024-03-28 $44.26 $44.31 $44.22 $44.29 $44.29 6,779
2024-03-27 $44.08 $44.19 $43.96 $44.19 $44.19 1,518
2024-03-26 $43.85 $43.85 $43.85 $43.85 $43.85 144
2024-03-25 $44.03 $44.03 $43.94 $43.94 $43.94 1,344
2024-03-22 $44.16 $44.16 $44.12 $44.12 $44.12 251
2024-03-21 $44.16 $44.16 $44.16 $44.16 $44.16 94
2024-03-20 $43.96 $43.96 $43.96 $43.96 $43.96 343
2024-03-19 $43.36 $43.61 $43.36 $43.61 $43.61 373
2024-03-18 $43.48 $43.48 $43.38 $43.38 $43.38 800
2024-03-15 $43.07 $43.07 $43.07 $43.07 $43.07 168
2024-03-14 $43.35 $43.35 $43.35 $43.35 $43.35 4
2024-03-13 $43.52 $43.52 $43.45 $43.48 $43.48 1,195
2024-03-12 $43.28 $43.59 $43.28 $43.59 $43.59 6,529
2024-03-11 $43.07 $43.07 $43.07 $43.07 $43.07 312
2024-03-08 $43.18 $43.18 $43.15 $43.15 $43.15 508
2024-03-07 $43.41 $43.42 $43.41 $43.42 $43.42 512
2024-03-06 $43.11 $43.11 $42.98 $42.98 $42.98 102
2024-03-05 $42.99 $42.99 $42.74 $42.74 $42.74 8,618
2024-03-04 $43.18 $43.18 $43.18 $43.18 $43.18 31
2024-03-01 $43.04 $43.24 $43.04 $43.24 $43.24 272
2024-02-29 $42.77 $42.94 $42.77 $42.94 $42.94 510
2024-02-28 $42.60 $42.64 $42.60 $42.64 $42.64 863
2024-02-27 $42.57 $42.74 $42.57 $42.74 $42.74 1,559
2024-02-26 $42.93 $42.93 $42.68 $42.68 $42.68 1,038
2024-02-23 $42.82 $42.86 $42.81 $42.85 $42.85 1,110
2024-02-22 $42.81 $42.81 $42.81 $42.81 $42.81 97
2024-02-21 $41.78 $41.91 $41.75 $41.91 $41.91 1,256
2024-02-20 $41.81 $41.89 $41.81 $41.82 $41.82 1,656
2024-02-16 $42.14 $42.35 $42.11 $42.11 $42.11 451
2024-02-15 $42.12 $42.30 $42.08 $42.30 $42.30 762
2024-02-14 $41.82 $42.04 $41.82 $42.04 $42.04 616
2024-02-13 $41.68 $41.98 $41.49 $41.68 $41.68 11,344
2024-02-12 $42.26 $42.32 $42.22 $42.22 $42.22 2,293
2024-02-09 $42.25 $42.25 $42.25 $42.25 $42.25 93
2024-02-08 $41.99 $42.06 $41.98 $42.06 $42.06 5,081
2024-02-07 $41.77 $41.97 $41.77 $41.97 $41.97 399
2024-02-06 $41.59 $41.63 $41.58 $41.63 $41.63 1,652
2024-02-05 $41.57 $41.59 $41.54 $41.59 $41.59 3,956
2024-02-02 $41.41 $41.72 $41.41 $41.72 $41.72 4,229
2024-02-01 $41.05 $41.21 $41.05 $41.21 $41.21 482
2024-01-31 $41.14 $41.14 $40.78 $40.78 $40.78 1,591
2024-01-30 $41.39 $41.42 $41.33 $41.40 $41.40 5,106
2024-01-29 $41.15 $41.40 $41.15 $41.40 $41.40 588
2024-01-26 $41.11 $41.11 $41.11 $41.11 $41.11 16
2024-01-25 $41.11 $41.11 $41.11 $41.11 $41.11 36
2024-01-24 $41.10 $41.17 $40.93 $40.93 $40.93 2,229
2024-01-23 $40.77 $40.90 $40.77 $40.90 $40.90 1,044
2024-01-22 $40.78 $40.78 $40.78 $40.78 $40.78 13
2024-01-19 $40.32 $40.67 $40.32 $40.67 $40.67 735
2024-01-18 $39.92 $40.19 $39.92 $40.19 $40.19 2,104
2024-01-17 $39.71 $39.85 $39.71 $39.85 $39.85 461
2024-01-16 $40.14 $40.15 $39.99 $40.04 $40.04 1,148
2024-01-12 $40.32 $40.32 $40.21 $40.21 $40.21 199
2024-01-11 $39.98 $40.20 $39.98 $40.20 $40.20 1,595
2024-01-10 $40.18 $40.18 $40.18 $40.18 $40.18 90
2024-01-09 $40.00 $40.00 $39.91 $39.97 $39.97 2,506
2024-01-08 $39.79 $40.02 $39.79 $40.02 $40.02 2,988
2024-01-05 $39.38 $39.48 $39.38 $39.48 $39.48 2,340
2024-01-04 $39.60 $39.69 $39.37 $39.37 $39.37 5,811
2024-01-03 $39.65 $39.68 $39.52 $39.52 $39.52 850
2024-01-02 $40.13 $40.13 $39.73 $39.83 $39.83 2,899
2023-12-29 $40.24 $40.24 $39.98 $40.08 $40.08 1,805
2023-12-28 $40.23 $40.24 $40.19 $40.19 $40.19 8,045
2023-12-27 $40.13 $40.15 $40.12 $40.14 $40.14 301
2023-12-26 $40.68 $40.74 $40.68 $40.74 $40.74 1,002
2023-12-22 $40.52 $40.57 $40.52 $40.57 $40.57 665
2023-12-21 $40.50 $40.50 $40.50 $40.50 $40.50 70
2023-12-20 $40.71 $40.71 $40.07 $40.07 $40.07 3,370
2023-12-19 $40.66 $40.69 $40.66 $40.69 $40.69 771
2023-12-18 $40.46 $40.46 $40.46 $40.46 $40.46 23
2023-12-15 $40.29 $40.29 $40.29 $40.29 $40.29 73
2023-12-14 $40.36 $40.36 $40.25 $40.25 $40.25 322
2023-12-13 $39.89 $40.07 $39.87 $39.87 $39.87 711
2023-12-12 $39.51 $39.60 $39.51 $39.60 $39.60 365
2023-12-11 $39.25 $39.44 $39.25 $39.44 $39.44 2,374
2023-12-08 $39.28 $39.28 $39.28 $39.28 $39.28 2
2023-12-07 $39.12 $39.12 $39.12 $39.12 $39.12 63
2023-12-06 $38.79 $38.79 $38.79 $38.79 $38.79 302
2023-12-05 $38.98 $39.03 $38.96 $38.96 $38.96 1,463
2023-12-04 $39.00 $39.00 $38.83 $39.00 $39.00 927
2023-12-01 $39.18 $39.18 $39.18 $39.18 $39.18 91
2023-11-30 $38.96 $38.96 $38.96 $38.96 $38.96 137
2023-11-29 $38.80 $38.80 $38.80 $38.80 $38.80 6
2023-11-28 $38.88 $38.88 $38.83 $38.83 $38.83 314
2023-11-27 $38.85 $38.85 $38.78 $38.80 $38.80 445
2023-11-24 $38.86 $38.86 $38.86 $38.86 $38.86 26
2023-11-22 $38.84 $38.86 $38.84 $38.86 $38.86 885
2023-11-21 $38.62 $38.69 $38.43 $38.69 $38.69 784
2023-11-20 $38.65 $38.68 $38.65 $38.68 $38.68 409
2023-11-17 $38.66 $38.66 $38.66 $38.66 $38.66 80
2023-11-16 $38.64 $38.66 $38.64 $38.66 $38.66 786
2023-11-15 $38.75 $38.75 $38.65 $38.65 $38.65 515
2023-11-14 $38.47 $38.59 $38.47 $38.56 $38.56 542
2023-11-13 $37.86 $37.86 $37.86 $37.86 $37.86 70
2023-11-10 $37.95 $37.96 $37.85 $37.85 $37.85 3,178
2023-11-09 $37.85 $37.88 $37.85 $37.88 $37.88 978
2023-11-08 $36.01 $37.87 $36.01 $37.87 $37.87 1,317
2023-11-07 $37.87 $37.87 $37.87 $37.87 $37.87 1,244
2023-11-06 $37.84 $37.87 $37.84 $37.87 $37.87 35,520
2023-11-03 $37.87 $37.88 $37.86 $37.86 $37.86 1,356
2023-11-02 $37.80 $37.85 $37.80 $37.85 $37.85 394
2023-11-01 $37.18 $37.18 $37.18 $37.18 $37.18 102
2023-10-31 $36.55 $36.77 $36.54 $36.77 $36.77 886
2023-10-30 $36.42 $36.53 $36.42 $36.53 $36.53 278
2023-10-27 $36.09 $36.10 $36.01 $36.04 $36.04 11,587
2023-10-26 $36.53 $36.53 $36.26 $36.26 $36.26 877
2023-10-25 $36.89 $36.91 $36.66 $36.66 $36.66 16,324
2023-10-24 $37.21 $37.24 $37.19 $37.24 $37.24 3,145
2023-10-23 $37.07 $37.20 $36.94 $36.94 $36.94 1,620
2023-10-20 $37.17 $37.17 $37.03 $37.03 $37.03 1,812
2023-10-19 $37.51 $37.51 $37.51 $37.51 $37.51 92
2023-10-18 $37.80 $37.80 $37.80 $37.80 $37.80 116
2023-10-17 $38.46 $38.46 $38.30 $38.30 $38.30 698
2023-10-16 $38.33 $38.35 $38.33 $38.35 $38.35 257
2023-10-13 $38.27 $38.27 $37.90 $37.90 $37.90 190
2023-10-12 $38.34 $38.34 $38.09 $38.11 $38.11 979
2023-10-11 $38.12 $38.34 $38.12 $38.34 $38.34 5,083
2023-10-10 $38.18 $38.18 $38.18 $38.18 $38.18 4
2023-10-09 $37.98 $37.98 $37.93 $37.97 $37.97 3,061
2023-10-06 $37.23 $37.85 $37.23 $37.76 $37.76 1,087
2023-10-05 $37.08 $37.31 $37.00 $37.31 $37.31 19,417
2023-10-04 $37.24 $37.37 $37.24 $37.37 $37.37 175
2023-10-03 $37.03 $37.03 $37.03 $37.03 $37.03 201
2023-10-02 $37.57 $37.57 $37.39 $37.55 $37.55 1,713
2023-09-29 $37.79 $37.79 $37.56 $37.56 $37.56 406
2023-09-28 $37.68 $37.68 $37.67 $37.67 $37.67 102
2023-09-27 $37.44 $37.44 $37.30 $37.43 $37.43 1,111
2023-09-26 $37.45 $37.48 $37.40 $37.45 $37.45 568
2023-09-25 $37.89 $37.96 $37.79 $37.96 $37.96 1,674
2023-09-22 $37.94 $37.94 $37.84 $37.84 $37.84 766
2023-09-21 $38.20 $38.20 $37.95 $37.95 $37.95 6,623
2023-09-20 $38.98 $38.99 $38.59 $38.59 $38.59 3,208
2023-09-19 $38.83 $38.93 $38.83 $38.93 $38.93 676
2023-09-18 $39.00 $39.00 $38.99 $38.99 $38.99 1,211
2023-09-15 $39.11 $39.12 $38.95 $38.96 $38.96 1,180
2023-09-14 $39.43 $39.47 $39.43 $39.45 $39.45 1,273
2023-09-13 $39.12 $39.20 $38.84 $38.84 $38.84 28,224
2023-09-12 $39.07 $39.07 $39.07 $39.07 $39.07 335
2023-09-11 $39.29 $39.29 $39.27 $39.27 $39.27 195
2023-09-08 $39.15 $39.15 $38.97 $39.01 $39.01 101,325
2023-09-07 $38.79 $38.98 $38.79 $38.98 $38.98 1,426
2023-09-06 $39.22 $39.22 $39.00 $39.09 $39.09 6,367
2023-09-05 $39.40 $39.49 $39.39 $39.39 $39.39 818
2023-09-01 $39.55 $39.55 $39.55 $39.55 $39.55 132
2023-08-31 $39.60 $39.60 $39.50 $39.50 $39.50 4,500
2023-08-30 $39.48 $39.50 $39.48 $39.50 $39.50 1,717
2023-08-29 $39.23 $39.35 $39.23 $39.34 $39.34 2,031
2023-08-28 $38.66 $38.79 $38.62 $38.79 $38.79 880
2023-08-25 $38.40 $38.65 $38.40 $38.56 $38.56 3,529
2023-08-24 $38.85 $38.88 $38.32 $38.32 $38.32 1,185
2023-08-23 $38.78 $38.78 $38.78 $38.78 $38.78 3
2023-08-22 $38.54 $38.54 $38.39 $38.39 $38.39 1,694
2023-08-21 $38.50 $38.50 $38.50 $38.50 $38.50 375
2023-08-18 $38.22 $38.22 $38.22 $38.22 $38.22 561
2023-08-17 $38.27 $38.27 $38.27 $38.27 $38.27 72
2023-08-16 $38.55 $38.55 $38.55 $38.55 $38.55 10
2023-08-15 $38.84 $38.84 $38.84 $38.84 $38.84 47
2023-08-14 $39.23 $39.23 $39.23 $39.23 $39.23 86
2023-08-11 $39.05 $39.05 $38.97 $39.02 $39.02 1,271
2023-08-10 $39.08 $39.08 $39.08 $39.08 $39.08 18
2023-08-09 $39.23 $39.23 $39.04 $39.05 $39.05 786
2023-08-08 $39.13 $39.34 $39.13 $39.34 $39.34 241
2023-08-07 $39.50 $39.50 $39.50 $39.50 $39.50 63
2023-08-04 $39.66 $39.66 $39.14 $39.14 $39.14 193
2023-08-03 $39.30 $39.46 $39.28 $39.37 $39.37 2,050
2023-08-02 $39.54 $39.54 $39.40 $39.47 $39.47 470
2023-08-01 $39.96 $40.01 $39.95 $40.01 $40.01 1,056
2023-07-31 $40.10 $40.10 $39.99 $40.06 $40.06 328
2023-07-28 $39.98 $40.04 $39.88 $40.04 $40.04 3,071
2023-07-27 $40.16 $40.20 $39.66 $39.66 $39.66 4,129
2023-07-26 $39.91 $39.93 $39.79 $39.88 $39.88 891
2023-07-25 $39.88 $39.94 $39.88 $39.93 $39.93 2,511
2023-07-24 $39.74 $39.80 $39.74 $39.80 $39.80 959
2023-07-21 $39.69 $39.72 $39.65 $39.66 $39.66 1,616
2023-07-20 $39.74 $39.85 $36.07 $39.63 $39.63 1,406
2023-07-19 $39.94 $39.94 $39.89 $39.91 $39.91 4,068
2023-07-18 $39.71 $39.82 $39.71 $39.81 $39.81 270
2023-07-17 $39.45 $39.54 $39.45 $39.54 $39.54 766
2023-07-14 $39.53 $39.53 $39.34 $39.36 $39.36 1,951
2023-07-13 $39.30 $39.42 $39.30 $39.42 $39.42 221
2023-07-12 $39.11 $39.18 $39.04 $39.07 $39.07 1,232
2023-07-11 $38.64 $38.73 $38.64 $38.73 $38.73 7,763
2023-07-10 $38.45 $38.51 $38.45 $38.51 $38.51 221
2023-07-07 $38.80 $38.80 $38.45 $38.45 $38.45 370
2023-07-06 $38.41 $38.56 $38.41 $38.56 $38.56 990
2023-07-05 $38.83 $38.91 $38.83 $38.86 $38.86 469
2023-07-03 $38.87 $38.92 $38.87 $38.92 $38.92 439
2023-06-30 $38.79 $38.92 $38.77 $38.91 $38.91 4,135
2023-06-29 $38.36 $38.40 $38.33 $38.40 $38.40 418
2023-06-28 $38.25 $38.25 $38.16 $38.19 $38.19 1,850
2023-06-27 $37.97 $38.26 $37.97 $38.25 $38.25 4,800
2023-06-26 $37.99 $37.99 $37.83 $37.83 $37.83 1,544
2023-06-23 $38.05 $38.07 $37.91 $37.91 $37.91 1,303
2023-06-22 $38.08 $38.26 $38.08 $38.26 $38.26 1,378
2023-06-21 $38.17 $38.19 $38.08 $38.08 $38.08 765
2023-06-20 $38.40 $38.40 $38.18 $38.36 $38.36 6,450
2023-06-16 $38.78 $38.78 $38.53 $38.53 $38.53 10,686
2023-06-15 $38.35 $38.68 $38.32 $38.65 $38.65 19,624
2023-06-14 $38.26 $38.29 $37.94 $38.15 $38.15 1,429
2023-06-13 $38.09 $38.14 $38.05 $38.14 $38.14 592
2023-06-12 $37.63 $37.87 $37.63 $37.87 $37.87 731
2023-06-09 $37.68 $37.68 $37.50 $37.55 $37.55 451
2023-06-08 $37.33 $37.50 $37.33 $37.50 $37.50 487
2023-06-07 $37.31 $37.39 $37.25 $37.25 $37.25 2,259
2023-06-06 $37.37 $37.44 $37.32 $37.42 $37.42 4,376
2023-06-05 $37.37 $37.47 $37.27 $37.31 $37.31 2,938
2023-06-02 $37.20 $37.44 $37.14 $37.36 $37.36 7,468
2023-06-01 $36.46 $36.83 $36.46 $36.83 $36.83 8,429
2023-05-31 $36.48 $36.53 $36.39 $36.51 $36.51 869
2023-05-30 $36.85 $36.85 $36.69 $36.69 $36.69 1,182
2023-05-26 $36.45 $36.72 $36.45 $36.72 $36.72 2,330
2023-05-25 $36.12 $36.34 $36.06 $36.23 $36.23 5,715
2023-05-24 $35.93 $35.93 $35.85 $35.91 $35.91 3,371
2023-05-23 $36.39 $36.49 $36.17 $36.20 $36.20 3,871
2023-05-22 $36.68 $36.71 $36.49 $36.57 $36.57 5,777
2023-05-19 $36.71 $36.71 $36.49 $36.60 $36.60 2,346
2023-05-18 $36.28 $36.64 $36.28 $36.64 $36.64 3,077
2023-05-17 $35.92 $36.32 $35.92 $36.25 $36.25 1,528
2023-05-16 $35.97 $35.99 $35.86 $35.86 $35.86 2,197
2023-05-15 $35.88 $36.06 $35.88 $36.06 $36.06 5,736
2023-05-12 $36.09 $36.09 $35.84 $35.98 $35.98 958
2023-05-11 $35.86 $36.00 $35.86 $36.00 $36.00 1,516
2023-05-10 $35.92 $36.08 $35.77 $36.08 $36.08 1,934
2023-05-09 $35.97 $35.97 $35.93 $35.93 $35.93 290
2023-05-08 $35.99 $36.08 $35.99 $36.08 $36.08 355
2023-05-05 $35.81 $36.05 $35.81 $36.05 $36.05 598
2023-05-04 $35.34 $35.59 $35.32 $35.41 $35.41 4,711
2023-05-03 $35.97 $36.04 $35.66 $35.66 $35.66 7,929
2023-05-02 $36.11 $36.20 $35.68 $35.93 $35.93 5,404
2023-05-01 $36.38 $36.46 $36.29 $36.33 $36.33 82,947
2023-04-28 $36.12 $36.32 $36.12 $36.32 $36.32 1,007
2023-04-27 $35.62 $36.02 $35.62 $36.02 $36.02 4,630
2023-04-26 $35.41 $35.57 $35.32 $35.36 $35.36 1,693
2023-04-25 $35.77 $35.81 $35.49 $35.49 $35.49 6,816
2023-04-24 $36.07 $36.07 $35.92 $36.03 $36.03 6,881
2023-04-21 $35.95 $36.02 $35.89 $36.02 $36.02 994
2023-04-20 $35.98 $36.09 $35.76 $35.76 $35.76 3,925
2023-04-19 $36.04 $36.22 $36.04 $36.18 $36.18 878
2023-04-18 $36.18 $36.21 $36.09 $36.21 $36.21 8,367
2023-04-17 $36.17 $36.17 $36.17 $36.17 $36.17 430
2023-04-14 $36.16 $36.16 $36.16 $36.16 $36.16 1,092
2023-04-13 $36.16 $36.16 $36.16 $36.16 $36.16 97
2023-04-12 $36.13 $36.14 $36.11 $36.11 $36.11 7,364
2023-04-11 $36.14 $36.15 $36.13 $36.14 $36.14 6,064
2023-04-10 $36.13 $36.14 $36.13 $36.14 $36.14 244
2023-04-06 $36.12 $36.15 $36.12 $36.15 $36.15 745
2023-04-05 $36.15 $36.15 $36.12 $36.13 $36.13 112,913
2023-04-04 $36.15 $36.17 $36.15 $36.17 $36.17 230
2023-04-03 $36.12 $36.14 $36.12 $36.14 $36.14 612
2023-03-31 $36.16 $36.16 $36.11 $36.13 $36.13 2,240
2023-03-30 $36.12 $36.14 $36.12 $36.14 $36.14 364
2023-03-29 $36.11 $36.14 $36.11 $36.14 $36.14 1,381
2023-03-28 $36.13 $36.13 $36.13 $36.13 $36.13 1,128
2023-03-27 $36.11 $36.12 $36.11 $36.12 $36.12 625
2023-03-24 $36.12 $36.14 $36.09 $36.12 $36.12 946
2023-03-23 $36.07 $36.11 $36.07 $36.11 $36.11 2,626
2023-03-22 $36.13 $36.13 $36.06 $36.06 $36.06 1,884
2023-03-21 $36.08 $36.08 $36.08 $36.08 $36.08 3,839
2023-03-20 $36.15 $36.15 $36.11 $36.13 $36.13 921
2023-03-17 $36.10 $36.10 $36.10 $36.10 $36.10 496
2023-03-16 $35.20 $36.13 $35.20 $36.08 $36.08 4,264
2023-03-15 $35.23 $35.38 $35.11 $35.32 $35.32 4,356
2023-03-14 $35.68 $35.76 $35.30 $35.68 $35.68 632
2023-03-13 $35.01 $35.43 $35.01 $35.14 $35.14 851
2023-03-10 $34.97 $35.16 $34.97 $35.16 $35.16 6,320
2023-03-09 $35.17 $35.18 $35.17 $35.18 $35.18 322
2023-03-08 $35.18 $35.18 $35.17 $35.17 $35.17 532
2023-03-07 $35.17 $35.20 $35.17 $35.18 $35.18 663
2023-03-06 $35.18 $35.20 $35.18 $35.18 $35.18 1,551
2023-03-03 $34.87 $35.21 $34.87 $35.21 $35.21 1,104
2023-03-02 $34.27 $34.62 $34.27 $34.62 $34.62 1,021
2023-03-01 $34.30 $34.47 $34.26 $34.35 $34.35 10,093
2023-02-28 $34.64 $34.64 $34.52 $34.52 $34.52 626
2023-02-27 $34.86 $34.87 $34.55 $34.61 $34.61 4,085
2023-02-24 $34.32 $34.52 $34.29 $34.50 $34.50 6,866
2023-02-23 $34.91 $34.96 $34.57 $34.89 $34.89 9,575
2023-02-22 $34.81 $34.85 $34.60 $34.65 $34.65 6,668
2023-02-21 $35.14 $35.14 $34.75 $34.75 $34.75 7,977
2023-02-17 $35.29 $35.45 $35.22 $35.45 $35.45 2,783
2023-02-16 $35.57 $35.95 $35.56 $35.56 $35.56 1,888
2023-02-15 $35.70 $36.02 $35.70 $36.02 $36.02 3,887
2023-02-14 $36.03 $36.03 $35.58 $35.97 $35.97 1,164
2023-02-13 $35.20 $35.92 $35.20 $35.91 $35.91 5,695
2023-02-10 $35.36 $35.54 $35.32 $35.54 $35.54 4,425
2023-02-09 $36.01 $36.01 $35.45 $35.45 $35.45 865
2023-02-08 $36.04 $36.04 $35.71 $35.76 $35.76 1,611
2023-02-07 $35.59 $36.17 $35.57 $36.17 $36.17 1,656
2023-02-06 $35.56 $35.69 $35.56 $35.69 $35.69 602
2023-02-03 $35.97 $36.31 $35.83 $35.93 $35.93 7,630
2023-02-02 $35.97 $36.30 $35.97 $36.26 $36.26 1,551
2023-02-01 $35.28 $35.91 $35.19 $35.73 $35.73 3,845
2023-01-31 $34.89 $35.42 $34.18 $35.42 $35.42 7,374
2023-01-30 $35.14 $35.14 $34.86 $34.86 $34.86 1,305
2023-01-27 $35.30 $35.48 $35.18 $35.31 $35.31 3,868
2023-01-26 $34.95 $35.22 $34.87 $35.22 $35.22 2,612
2023-01-25 $34.31 $34.85 $34.31 $34.85 $34.85 3,932
2023-01-24 $34.84 $34.86 $34.84 $34.84 $34.84 3,298
2023-01-23 $34.74 $34.87 $34.74 $34.87 $34.87 519
2023-01-20 $34.47 $34.63 $34.47 $34.63 $34.63 1,751
2023-01-19 $34.34 $34.41 $34.34 $34.34 $34.34 2,721
2023-01-18 $34.56 $34.57 $34.46 $34.46 $34.46 2,793
2023-01-17 $34.75 $34.75 $34.74 $34.74 $34.74 266
2023-01-13 $34.66 $34.77 $34.64 $34.77 $34.77 507
2023-01-12 $34.60 $34.73 $34.60 $34.68 $34.68 3,380
2023-01-11 $34.52 $34.60 $34.52 $34.60 $34.60 5,301
2023-01-10 $34.35 $34.40 $34.35 $34.40 $34.40 1,810
2023-01-09 $34.35 $34.49 $34.30 $34.30 $34.30 1,115
2023-01-06 $34.28 $34.28 $34.28 $34.28 $34.28 74
2023-01-05 $34.00 $34.00 $33.91 $33.91 $33.91 795
2023-01-04 $34.03 $34.18 $34.03 $34.08 $34.08 1,881
2023-01-03 $34.11 $34.11 $33.97 $33.98 $33.98 1,858
2022-12-30 $33.97 $34.02 $33.75 $34.02 $34.02 12,050
2022-12-29 $34.11 $34.11 $34.08 $34.08 $34.08 815
2022-12-28 $33.87 $33.90 $33.79 $33.79 $33.79 10,107
2022-12-27 $34.25 $34.45 $34.25 $34.38 $33.97 1,673
2022-12-23 $34.38 $34.43 $34.09 $34.09 $33.68 23,104
2022-12-22 $34.35 $34.35 $34.35 $34.35 $33.94 13
2022-12-21 $34.56 $34.63 $34.56 $34.62 $34.21 175,771
2022-12-20 $33.71 $34.39 $33.71 $34.32 $33.91 3,406
2022-12-19 $34.45 $34.45 $34.28 $34.33 $33.92 6,480
2022-12-16 $34.42 $34.49 $34.42 $34.49 $34.08 3,844
2022-12-15 $34.64 $34.67 $34.64 $34.67 $34.67 258
2022-12-14 $35.08 $35.16 $35.08 $35.14 $35.14 1,318
2022-12-13 $35.35 $35.37 $35.17 $35.24 $35.24 2,036
2022-12-12 $34.87 $35.08 $34.87 $35.08 $35.08 316
2022-12-09 $34.94 $34.94 $34.84 $34.84 $34.84 236
2022-12-08 $34.92 $34.92 $34.91 $34.91 $34.91 208
2022-12-07 $34.79 $34.86 $34.78 $34.82 $34.82 5,379
2022-12-06 $34.70 $35.09 $34.70 $34.85 $34.85 477
2022-12-05 $35.08 $35.13 $35.08 $35.13 $35.13 135
2022-12-02 $35.30 $35.43 $35.30 $35.43 $35.43 1,213
2022-12-01 $35.44 $35.48 $35.44 $35.45 $35.45 1,297
2022-11-30 $34.87 $35.43 $34.87 $35.43 $35.43 2,108
2022-11-29 $34.97 $34.97 $34.84 $34.89 $34.89 1,162
2022-11-28 $35.06 $35.06 $34.90 $34.93 $34.93 1,260
2022-11-25 $35.09 $35.09 $35.09 $35.09 $35.09 139
2022-11-23 $35.19 $35.21 $35.09 $35.21 $35.21 2,845
2022-11-22 $34.93 $35.10 $34.93 $35.10 $35.10 1,870
2022-11-21 $34.81 $34.89 $34.80 $34.85 $34.85 3,426
2022-11-18 $34.92 $34.94 $34.83 $34.91 $34.91 2,085
2022-11-17 $34.68 $34.79 $34.68 $34.79 $34.79 709
2022-11-16 $34.97 $34.97 $34.90 $34.90 $34.90 597
2022-11-15 $35.10 $35.12 $35.02 $35.02 $35.02 665
2022-11-14 $35.01 $35.01 $34.86 $34.86 $34.86 371
2022-11-11 $34.32 $35.03 $32.61 $35.02 $35.02 21,088
2022-11-10 $34.58 $34.80 $34.58 $34.80 $34.80 633
2022-11-09 $34.11 $34.19 $33.90 $33.90 $33.90 1,206
2022-11-08 $34.22 $34.38 $34.09 $34.28 $34.28 2,292
2022-11-07 $34.05 $34.15 $34.00 $34.14 $34.14 6,434
2022-11-04 $33.95 $34.06 $33.73 $33.97 $33.97 1,434
2022-11-03 $33.70 $33.83 $33.70 $33.76 $33.76 1,692
2022-11-02 $34.27 $34.27 $33.95 $33.95 $33.95 314
2022-11-01 $34.39 $34.42 $34.33 $34.38 $34.38 1,394
2022-10-31 $34.44 $34.50 $34.43 $34.46 $34.46 815
2022-10-28 $34.41 $34.58 $34.41 $34.58 $34.58 3,197
2022-10-27 $34.32 $34.32 $34.15 $34.15 $34.15 512
2022-10-26 $34.32 $34.49 $34.26 $34.27 $34.27 750
2022-10-25 $34.25 $34.39 $34.25 $34.39 $34.39 623
2022-10-24 $33.88 $34.09 $33.88 $34.09 $34.09 425
2022-10-21 $33.56 $33.92 $33.56 $33.90 $33.90 921
2022-10-20 $33.74 $33.77 $33.47 $33.48 $33.48 3,815
2022-10-19 $33.68 $33.69 $33.52 $33.63 $33.63 1,210
2022-10-18 $33.86 $33.86 $33.62 $33.78 $33.78 4,489
2022-10-17 $33.48 $33.56 $33.48 $33.56 $33.56 621
2022-10-14 $33.28 $33.28 $33.13 $33.13 $33.13 483
2022-10-13 $32.90 $33.53 $32.90 $33.49 $33.49 1,312
2022-10-12 $33.13 $33.19 $33.08 $33.08 $33.08 2,356
2022-10-11 $33.07 $33.37 $33.06 $33.15 $33.15 2,610
2022-10-10 $33.28 $33.29 $33.24 $33.27 $33.27 629
2022-10-07 $33.49 $33.51 $33.28 $33.36 $33.36 862
2022-10-06 $33.90 $33.98 $33.84 $33.84 $33.84 1,064
2022-10-05 $33.78 $34.11 $33.78 $33.99 $33.99 6,298
2022-10-04 $34.01 $34.07 $33.99 $34.06 $34.06 2,908
2022-10-03 $33.56 $33.56 $33.56 $33.56 $33.56 181
2022-09-30 $33.53 $33.56 $33.53 $33.56 $33.56 1,543
2022-09-29 $33.56 $33.56 $33.53 $33.56 $33.56 1,076
2022-09-28 $33.55 $33.57 $33.52 $33.57 $33.57 3,973
2022-09-27 $33.56 $33.56 $33.51 $33.51 $33.51 4,226
2022-09-26 $33.51 $33.54 $33.51 $33.53 $33.53 8,094
2022-09-23 $33.48 $33.51 $33.48 $33.51 $33.51 1,420
2022-09-22 $33.28 $33.55 $33.28 $33.52 $33.52 27,304
2022-09-21 $34.29 $34.34 $33.43 $33.43 $33.43 20,003
2022-09-20 $34.05 $34.18 $33.91 $34.08 $34.08 9,381
2022-09-19 $34.19 $34.48 $34.16 $34.48 $34.48 1,004
2022-09-16 $35.91 $35.91 $34.21 $34.22 $34.22 3,810
2022-09-15 $34.23 $34.25 $34.23 $34.25 $34.25 1,107
2022-09-14 $34.26 $34.26 $34.24 $34.26 $34.26 2,261
2022-09-13 $34.26 $34.26 $34.23 $34.23 $34.23 738
2022-09-12 $34.21 $34.26 $34.21 $34.26 $34.26 6,740
2022-09-09 $34.25 $34.28 $34.23 $34.26 $34.26 868
2022-09-08 $34.20 $34.25 $34.20 $34.25 $34.25 965
2022-09-07 $34.20 $34.24 $34.20 $34.24 $34.24 1,252
2022-09-06 $34.24 $34.26 $34.24 $34.26 $34.26 4,375
2022-09-02 $34.85 $35.04 $34.12 $34.23 $34.23 8,810
2022-09-01 $34.22 $34.60 $34.14 $34.60 $34.60 482
2022-08-31 $34.80 $34.80 $34.58 $34.58 $34.58 3,478
2022-08-30 $34.96 $34.96 $34.68 $34.77 $34.77 26,544
2022-08-29 $35.09 $35.31 $35.09 $35.21 $35.21 7,635
2022-08-26 $36.12 $36.12 $35.44 $35.44 $35.44 1,386
2022-08-25 $36.38 $36.62 $36.28 $36.62 $36.62 484
2022-08-24 $36.01 $36.20 $36.00 $36.14 $36.14 2,317
2022-08-23 $36.19 $36.24 $36.04 $36.04 $36.04 45,629
2022-08-22 $36.36 $36.36 $36.07 $36.09 $36.09 471,493
2022-08-19 $37.18 $37.18 $36.87 $36.87 $36.87 1,234
2022-08-18 $37.21 $37.40 $37.21 $37.36 $37.36 2,059
2022-08-17 $37.28 $37.29 $37.26 $37.26 $37.26 5,467
2022-08-16 $37.28 $37.32 $37.28 $37.30 $37.30 2,462
2022-08-15 $37.27 $37.28 $37.26 $37.27 $37.27 16,109
2022-08-12 $37.29 $37.29 $37.29 $37.29 $37.29 525
2022-08-11 $37.31 $37.31 $37.30 $37.30 $37.30 586
2022-08-10 $37.29 $37.31 $37.29 $37.30 $37.30 13,925
2022-08-09 $37.31 $37.31 $37.27 $37.27 $37.27 6,263
2022-08-08 $37.29 $37.29 $37.29 $37.29 $37.29 184
2022-08-05 $37.28 $37.31 $37.28 $37.29 $37.29 26,290
2022-08-04 $37.29 $37.29 $37.26 $37.28 $37.28 12,132
2022-08-03 $37.28 $37.28 $37.28 $37.28 $37.28 2
2022-08-02 $37.29 $37.64 $37.27 $37.28 $37.28 11,261
2022-08-01 $37.29 $37.29 $37.25 $37.27 $37.27 3,489
2022-07-29 $37.19 $37.29 $37.19 $37.27 $37.27 23,436
2022-07-28 $37.26 $37.26 $37.26 $37.26 $37.26 170
2022-07-27 $37.22 $37.24 $37.22 $37.24 $37.24 378
2022-07-26 $37.27 $37.27 $37.23 $37.26 $37.26 34,570
2022-07-25 $37.28 $37.28 $37.26 $37.26 $37.26 1,352
2022-07-22 $37.23 $37.26 $37.23 $37.26 $37.26 104,086
2022-07-21 $37.23 $37.27 $37.23 $37.25 $37.25 9,720
2022-07-20 $37.30 $37.30 $37.24 $37.26 $37.26 25,774
2022-07-19 $37.26 $37.82 $37.22 $37.24 $37.24 14,687
2022-07-18 $37.22 $37.26 $37.22 $37.24 $37.24 2,400
2022-07-15 $37.25 $37.26 $37.22 $37.24 $37.24 10,432
2022-07-14 $37.24 $37.24 $37.24 $37.24 $37.24 740
2022-07-13 $37.24 $37.25 $37.24 $37.25 $37.25 107
2022-07-12 $37.25 $37.27 $37.25 $37.25 $37.25 449
2022-07-11 $37.27 $37.27 $37.26 $37.26 $37.26 1,287
2022-07-08 $37.27 $37.27 $37.26 $37.26 $37.26 2,479
2022-07-07 $37.24 $37.26 $37.24 $37.26 $37.26 2,524
2022-07-06 $37.26 $37.28 $37.25 $37.26 $37.26 2,875
2022-07-05 $37.30 $37.30 $37.25 $37.27 $37.27 2,233
2022-07-01 $37.27 $37.30 $37.25 $37.25 $37.25 6,594
2022-06-30 $37.09 $37.27 $37.09 $37.26 $37.26 2,538
2022-06-29 $37.27 $37.27 $37.23 $37.24 $37.24 8,270
2022-06-28 $37.26 $37.27 $37.24 $37.26 $37.26 33,057
2022-06-27 $37.24 $37.27 $37.24 $37.26 $37.26 7,058
2022-06-24 $37.26 $37.26 $37.24 $37.25 $37.25 307,316
2022-06-23 $37.30 $37.30 $37.24 $37.25 $37.25 66,668
2022-06-22 $37.26 $37.26 $37.23 $37.23 $37.23 4,336
2022-06-21 $37.24 $37.26 $37.23 $37.23 $37.23 6,277
2022-06-17 $37.23 $37.25 $37.23 $37.23 $37.23 10,291
2022-06-16 $37.20 $37.24 $37.20 $37.24 $37.24 4,536
2022-06-15 $37.22 $37.24 $37.20 $37.24 $37.24 1,281
2022-06-14 $37.23 $37.24 $37.22 $37.24 $37.24 1,335
2022-06-13 $37.26 $37.26 $37.22 $37.24 $37.24 4,241
2022-06-10 $37.22 $37.24 $37.22 $37.24 $37.24 762
2022-06-09 $37.25 $37.25 $37.23 $37.24 $37.24 1,238
2022-06-08 $37.22 $37.25 $37.22 $37.24 $37.24 7,628
2022-06-07 $37.25 $37.25 $37.22 $37.24 $37.24 2,894
2022-06-06 $37.26 $37.26 $37.22 $37.24 $37.24 3,088
2022-06-03 $37.27 $37.27 $37.25 $37.25 $37.25 1,277
2022-06-02 $37.25 $37.25 $37.25 $37.25 $37.25 105
2022-06-01 $37.10 $37.27 $37.10 $37.25 $37.25 3,113
2022-05-31 $37.27 $37.27 $37.25 $37.25 $37.25 662
2022-05-27 $37.27 $37.27 $37.25 $37.25 $37.25 411
2022-05-26 $37.27 $37.27 $37.25 $37.25 $37.25 359
2022-05-25 $37.25 $37.25 $37.23 $37.25 $37.25 918
2022-05-24 $37.25 $37.27 $37.23 $37.25 $37.25 2,322
2022-05-23 $37.26 $37.26 $37.24 $37.24 $37.24 503
2022-05-20 $37.11 $37.27 $37.11 $37.23 $37.23 2,273
2022-05-19 $37.39 $37.39 $37.25 $37.25 $37.25 1,725
2022-05-18 $37.27 $37.39 $37.24 $37.24 $37.24 3,340
2022-05-17 $37.24 $37.28 $37.23 $37.25 $37.25 2,494
2022-05-16 $37.43 $37.56 $37.11 $37.11 $37.11 1,420
2022-05-13 $36.97 $37.38 $36.89 $37.35 $37.35 4,166
2022-05-12 $36.50 $36.52 $35.89 $36.43 $36.43 23,843
2022-05-11 $37.31 $37.49 $36.53 $36.53 $36.53 4,008
2022-05-10 $37.16 $37.16 $37.16 $37.16 $37.16 278
2022-05-09 $37.74 $37.74 $37.09 $37.09 $37.09 8,947
2022-05-06 $38.33 $38.33 $38.30 $38.30 $38.30 872
2022-05-05 $39.33 $39.33 $38.32 $38.46 $38.46 11,378
2022-05-04 $38.65 $39.92 $38.65 $39.92 $39.92 11,903
2022-05-03 $38.56 $38.96 $38.56 $38.79 $38.79 4,188
2022-05-02 $38.64 $38.64 $37.93 $38.58 $38.58 1,004
2022-04-29 $38.77 $38.77 $38.33 $38.33 $38.33 4,404
2022-04-28 $39.17 $39.77 $39.16 $39.77 $39.77 536
2022-04-27 $39.18 $39.21 $38.87 $38.87 $38.87 433
2022-04-26 $39.22 $39.26 $38.83 $38.83 $38.83 1,600
2022-04-25 $39.34 $39.34 $39.20 $39.20 $39.20 386
2022-04-22 $40.52 $40.52 $39.69 $39.69 $39.69 21,218
2022-04-21 $41.89 $41.89 $40.80 $40.81 $40.81 6,592
2022-04-20 $41.43 $41.43 $41.36 $41.42 $41.42 1,401
2022-04-19 $41.18 $41.49 $41.18 $41.41 $41.41 1,494
2022-04-18 $40.72 $40.72 $40.72 $40.72 $40.72 180
2022-04-14 $41.10 $41.13 $40.80 $40.80 $40.80 376
2022-04-13 $41.28 $41.28 $41.28 $41.28 $41.28 176
2022-04-12 $40.83 $40.83 $40.83 $40.83 $40.83 237
2022-04-11 $41.19 $41.19 $40.95 $40.95 $40.95 509
2022-04-08 $41.58 $41.86 $41.58 $41.64 $41.64 5,853
2022-04-07 $41.57 $41.79 $41.57 $41.79 $41.79 585
2022-04-06 $41.52 $41.69 $41.36 $41.62 $41.62 785
2022-04-05 $42.57 $42.57 $41.99 $41.99 $41.99 6,163
2022-04-04 $42.18 $42.52 $42.18 $42.52 $42.52 3,707
2022-04-01 $41.96 $42.19 $41.94 $42.19 $42.19 1,117
2022-03-31 $42.28 $42.28 $42.16 $42.16 $42.16 252
2022-03-30 $42.85 $42.85 $42.63 $42.63 $42.63 2,277
2022-03-29 $42.72 $42.96 $42.66 $42.96 $42.96 3,879
2022-03-28 $42.15 $42.42 $42.12 $42.42 $42.42 369
2022-03-25 $41.96 $42.13 $41.96 $42.13 $42.13 393
2022-03-24 $41.49 $41.92 $41.45 $41.92 $41.92 2,677
2022-03-23 $41.64 $41.68 $41.42 $41.42 $41.42 2,417
2022-03-22 $41.88 $41.88 $41.81 $41.85 $41.85 1,026
2022-03-21 $41.50 $41.50 $41.16 $41.38 $41.38 3,764
2022-03-18 $41.41 $41.41 $41.41 $41.41 $41.41 179
2022-03-17 $40.41 $40.87 $40.41 $40.87 $40.87 2,810
2022-03-16 $39.97 $40.31 $39.97 $40.31 $40.31 775
2022-03-15 $38.88 $39.55 $38.88 $39.55 $39.55 1,761
2022-03-14 $39.19 $39.19 $38.72 $38.72 $38.72 860
2022-03-11 $39.04 $39.04 $39.04 $39.04 $39.04 28
2022-03-10 $39.55 $39.55 $39.55 $39.55 $39.55 70
2022-03-09 $39.66 $39.66 $39.66 $39.66 $39.66 105
2022-03-08 $38.73 $38.76 $38.66 $38.66 $38.66 1,055
2022-03-07 $39.97 $39.97 $39.01 $39.01 $39.01 3,222
2022-03-04 $40.06 $40.15 $39.97 $40.15 $40.15 3,268
2022-03-03 $40.66 $40.66 $40.44 $40.44 $40.44 2,558
2022-03-02 $40.03 $40.76 $40.03 $40.66 $40.66 1,279
2022-03-01 $40.30 $40.30 $39.91 $39.91 $39.91 1,500
2022-02-28 $40.48 $40.53 $40.43 $40.53 $40.53 630
2022-02-25 $40.04 $40.64 $40.04 $40.62 $40.62 13,433
2022-02-24 $38.04 $39.77 $38.04 $39.77 $39.77 3,990
2022-02-23 $39.71 $39.94 $39.18 $39.18 $39.18 1,986
2022-02-22 $40.04 $40.42 $39.79 $39.79 $39.79 61,254
2022-02-18 $40.32 $40.32 $40.32 $40.32 $40.32 956
2022-02-17 $40.92 $40.93 $40.62 $40.62 $40.62 922
2022-02-16 $41.37 $41.51 $41.27 $41.50 $41.50 17,305
2022-02-15 $41.29 $41.45 $41.26 $41.35 $41.35 4,824
2022-02-14 $40.99 $40.99 $40.51 $40.82 $40.82 2,400
2022-02-11 $41.75 $41.75 $41.03 $41.03 $41.03 1,080
2022-02-10 $42.30 $42.30 $41.78 $41.78 $41.78 1,999
2022-02-09 $42.31 $42.48 $42.31 $42.48 $42.48 1,435
2022-02-08 $41.91 $41.94 $41.84 $41.94 $41.94 1,543
2022-02-07 $41.75 $41.80 $41.50 $41.50 $41.50 730
2022-02-04 $41.54 $41.83 $41.53 $41.76 $41.76 73,625
2022-02-03 $41.51 $41.51 $41.51 $41.51 $41.51 111
2022-02-02 $42.19 $42.51 $42.15 $42.49 $42.49 141,032
2022-02-01 $41.87 $42.14 $41.78 $42.14 $42.14 764
2022-01-31 $41.33 $41.82 $41.33 $41.82 $41.82 513
2022-01-28 $40.41 $41.01 $40.41 $41.01 $41.01 1,290
2022-01-27 $36.59 $40.22 $36.59 $40.12 $40.12 655
2022-01-26 $41.15 $41.15 $40.28 $40.28 $40.28 1,220
2022-01-25 $39.97 $40.50 $39.97 $40.50 $40.50 3,981
2022-01-24 $40.09 $40.83 $39.28 $40.83 $40.83 3,929
2022-01-21 $41.06 $41.59 $40.80 $40.80 $40.80 13,530
2022-01-20 $42.54 $42.54 $41.52 $41.52 $41.52 3,948
2022-01-19 $42.40 $42.56 $42.02 $42.02 $42.02 3,505
2022-01-18 $42.38 $42.38 $42.38 $42.38 $42.38 241
2022-01-14 $43.03 $43.20 $42.77 $43.20 $43.20 8,303
2022-01-13 $44.04 $44.04 $43.06 $43.06 $43.06 3,402
2022-01-12 $43.82 $43.89 $43.74 $43.80 $43.80 75,385
2022-01-11 $43.65 $43.65 $43.65 $43.65 $43.65 134
2022-01-10 $42.55 $43.23 $42.55 $43.23 $43.23 1,008
2022-01-07 $43.62 $43.62 $43.37 $43.37 $43.37 2,848
2022-01-06 $43.61 $43.61 $43.48 $43.48 $43.48 232
2022-01-05 $44.28 $44.34 $43.60 $43.60 $43.60 1,453
2022-01-04 $44.43 $44.43 $44.43 $44.43 $44.43 275
2022-01-03 $44.13 $44.40 $44.13 $44.40 $44.40 6,381
2021-12-31 $44.22 $44.22 $44.16 $44.16 $44.16 504
2021-12-30 $44.49 $44.49 $44.26 $44.26 $44.26 382
2021-12-29 $44.35 $44.46 $44.26 $44.42 $44.42 2,434
2021-12-28 $44.54 $44.62 $44.48 $44.48 $44.31 1,554
2021-12-27 $44.28 $44.53 $44.28 $44.53 $44.37 2,419
2021-12-23 $43.84 $44.04 $43.84 $43.98 $43.82 656
2021-12-22 $43.59 $43.66 $43.59 $43.66 $43.50 479
2021-12-21 $42.95 $43.21 $42.95 $43.21 $43.05 611
2021-12-20 $42.18 $42.49 $42.15 $42.49 $42.33 1,652
2021-12-17 $43.22 $43.22 $42.99 $42.99 $42.83 1,399
2021-12-16 $43.82 $43.83 $43.41 $43.41 $43.25 2,764
2021-12-15 $43.06 $43.76 $42.93 $43.76 $43.60 3,238
2021-12-14 $43.23 $43.23 $42.89 $43.05 $42.89 4,812
2021-12-13 $43.69 $43.69 $43.41 $43.41 $43.25 6,324
2021-12-10 $43.57 $43.79 $43.56 $43.79 $43.63 3,839
2021-12-09 $43.57 $43.57 $43.42 $43.42 $43.26 79,415
2021-12-08 $43.48 $43.69 $43.48 $43.68 $43.52 1,777
2021-12-07 $43.52 $43.58 $43.52 $43.53 $43.37 3,553
2021-12-06 $42.58 $42.76 $42.58 $42.65 $42.49 2,221
2021-12-03 $42.06 $42.17 $42.06 $42.17 $42.01 647
2021-12-02 $42.55 $42.56 $42.45 $42.45 $42.30 845
2021-12-01 $43.09 $43.09 $42.03 $42.03 $41.87 3,108
2021-11-30 $42.71 $42.71 $42.44 $42.44 $42.28 573
2021-11-29 $43.10 $43.35 $43.01 $43.29 $43.13 1,060
2021-11-26 $42.64 $42.79 $42.64 $42.73 $42.57 3,140
2021-11-24 $43.49 $43.68 $43.49 $43.68 $43.52 321
2021-11-23 $43.41 $43.57 $43.40 $43.57 $43.41 1,041
2021-11-22 $43.96 $43.96 $43.53 $43.53 $43.37 7,826
2021-11-19 $43.68 $43.68 $43.63 $43.64 $43.48 168,888
2021-11-18 $43.70 $43.71 $43.70 $43.71 $43.55 1,402
2021-11-17 $43.60 $43.62 $43.54 $43.54 $43.38 3,091
2021-11-16 $43.77 $43.77 $43.67 $43.67 $43.51 946
2021-11-15 $43.62 $43.62 $43.41 $43.44 $43.28 18,564
2021-11-12 $43.25 $43.51 $43.25 $43.48 $43.33 1,114
2021-11-11 $43.18 $43.18 $43.18 $43.18 $43.02 25
2021-11-10 $43.40 $43.50 $43.10 $43.19 $43.03 6,237
2021-11-09 $43.42 $43.50 $43.42 $43.50 $43.34 288
2021-11-08 $43.68 $43.70 $43.64 $43.66 $43.50 1,012
2021-11-05 $43.78 $43.78 $43.61 $43.63 $43.47 1,292
2021-11-04 $43.40 $43.42 $43.32 $43.42 $43.26 1,549
2021-11-03 $42.96 $43.27 $42.93 $43.27 $43.11 1,681
2021-11-02 $42.95 $42.97 $42.95 $42.97 $42.81 355
2021-11-01 $42.80 $42.80 $42.80 $42.80 $42.65 290
2021-10-29 $42.61 $42.76 $42.61 $42.76 $42.61 2,319
2021-10-28 $42.46 $42.65 $42.44 $42.65 $42.50 70,670
2021-10-27 $42.35 $42.48 $42.27 $42.27 $42.12 34,259
2021-10-26 $42.67 $42.68 $42.49 $42.49 $42.33 10,025
2021-10-25 $42.13 $42.40 $42.13 $42.37 $42.21 33,982
2021-10-22 $42.26 $42.26 $42.18 $42.20 $42.05 843
2021-10-21 $42.23 $42.23 $42.23 $42.23 $42.07 68
2021-10-20 $42.07 $42.08 $42.06 $42.08 $41.93 720
2021-10-19 $41.81 $41.93 $41.81 $41.93 $41.78 1,357
2021-10-18 $41.42 $41.63 $41.42 $41.63 $41.48 788
2021-10-15 $41.48 $41.52 $41.44 $41.52 $41.37 67,267
2021-10-14 $41.03 $41.21 $41.03 $41.19 $41.04 1,813
2021-10-13 $40.51 $40.51 $40.51 $40.51 $40.36 52
2021-10-12 $40.39 $40.39 $40.39 $40.39 $40.24 280
2021-10-11 $40.98 $40.99 $40.50 $40.50 $40.36 1,576
2021-10-08 $40.88 $40.91 $40.74 $40.74 $40.59 777
2021-10-07 $40.97 $41.07 $40.83 $40.83 $40.68 3,280
2021-10-06 $40.10 $40.50 $39.89 $40.50 $40.35 867
2021-10-05 $40.05 $40.51 $40.04 $40.35 $40.21 7,100
2021-10-04 $39.90 $39.90 $39.90 $39.90 $39.75 63
2021-10-01 $40.45 $40.45 $40.45 $40.45 $40.30 28
2021-09-30 $40.14 $40.19 $40.03 $40.03 $39.89 943
2021-09-29 $40.44 $40.44 $40.44 $40.44 $40.29 32
2021-09-28 $40.81 $40.81 $40.38 $40.40 $40.25 76,208
2021-09-27 $41.11 $41.33 $41.11 $41.22 $41.07 2,343
2021-09-24 $41.25 $41.38 $41.25 $41.36 $41.21 754
2021-09-23 $41.32 $41.32 $41.29 $41.29 $41.14 314
2021-09-22 $40.48 $40.85 $40.48 $40.78 $40.63 2,706
2021-09-21 $40.37 $40.37 $40.37 $40.37 $40.22 195
2021-09-20 $40.44 $40.54 $40.01 $40.43 $40.29 3,669
2021-09-17 $41.24 $41.28 $41.13 $41.15 $41.00 1,277
2021-09-16 $41.39 $41.52 $41.38 $41.52 $41.37 1,898
2021-09-15 $41.32 $41.57 $41.32 $41.57 $41.42 2,436
2021-09-14 $41.38 $41.38 $41.23 $41.23 $41.08 665
2021-09-13 $41.42 $41.50 $41.31 $41.44 $41.29 2,326
2021-09-10 $41.59 $41.59 $41.36 $41.36 $41.21 1,336
2021-09-09 $41.99 $42.00 $41.70 $41.70 $41.55 833
2021-09-08 $41.89 $41.91 $41.86 $41.86 $41.71 1,981
2021-09-07 $41.97 $42.01 $41.94 $41.94 $41.78 1,391
2021-09-03 $42.00 $42.11 $42.00 $42.07 $41.92 793
2021-09-02 $42.11 $42.13 $42.01 $42.07 $41.91 4,561
2021-09-01 $42.02 $42.03 $41.95 $41.95 $41.80 854
2021-08-31 $41.96 $41.99 $41.93 $41.96 $41.80 793
2021-08-30 $42.07 $42.07 $42.01 $42.01 $41.85 548
2021-08-27 $41.82 $41.82 $41.80 $41.81 $41.66 1,452
2021-08-26 $41.54 $41.54 $41.47 $41.47 $41.32 375
2021-08-25 $41.73 $41.73 $41.72 $41.72 $41.56 349
2021-08-24 $41.62 $41.62 $41.60 $41.60 $41.45 777
2021-08-23 $41.52 $41.59 $41.52 $41.52 $41.37 2,945
2021-08-20 $41.05 $41.20 $41.05 $41.20 $41.05 2,190
2021-08-19 $40.78 $40.82 $40.78 $40.82 $40.67 222
2021-08-18 $41.17 $41.19 $40.82 $40.82 $40.67 3,666
2021-08-17 $41.29 $41.29 $41.12 $41.23 $41.08 797
2021-08-16 $41.24 $41.52 $41.20 $41.52 $41.37 1,840
2021-08-13 $41.36 $41.41 $41.36 $41.39 $41.24 1,700
2021-08-12 $41.18 $41.35 $41.18 $41.35 $41.20 1,199
2021-08-11 $41.16 $41.23 $41.11 $41.20 $41.05 4,552
2021-08-10 $41.10 $41.10 $41.10 $41.10 $40.95 105,352
2021-08-09 $41.09 $41.09 $41.07 $41.07 $40.92 3,942
2021-08-06 $41.09 $41.11 $41.09 $41.11 $40.96 460
2021-08-05 $40.99 $41.01 $40.96 $41.01 $40.86 7,205
2021-08-04 $40.82 $40.87 $40.82 $40.82 $40.67 1,930
2021-08-03 $40.91 $40.96 $40.91 $40.96 $40.81 8,418
2021-08-02 $40.93 $40.93 $40.64 $40.64 $40.49 3,422
2021-07-30 $40.78 $40.78 $40.72 $40.72 $40.57 1,020
2021-07-29 $41.02 $41.04 $40.94 $40.94 $40.79 11,491
2021-07-28 $40.80 $40.84 $40.68 $40.79 $40.64 1,491
2021-07-27 $40.52 $40.76 $40.52 $40.76 $40.61 893
2021-07-26 $40.87 $40.98 $40.87 $40.95 $40.80 1,519
2021-07-23 $40.68 $40.89 $40.68 $40.86 $40.71 5,083
2021-07-22 $40.43 $40.49 $40.36 $40.44 $40.29 4,124
2021-07-21 $40.32 $40.36 $40.29 $40.36 $40.21 4,170
2021-07-20 $39.88 $40.16 $39.88 $40.04 $39.89 2,224
2021-07-19 $39.75 $39.75 $39.25 $39.41 $39.27 3,465
2021-07-16 $40.44 $40.44 $40.07 $40.07 $39.92 3,739
2021-07-15 $40.42 $40.44 $40.23 $40.38 $40.23 5,774
2021-07-14 $40.63 $40.63 $40.42 $40.53 $40.38 595
2021-07-13 $40.65 $40.67 $40.48 $40.48 $40.33 3,089
2021-07-12 $40.59 $40.62 $40.59 $40.62 $40.47 365
2021-07-09 $40.42 $40.48 $40.42 $40.48 $40.34 608
2021-07-08 $40.07 $40.11 $40.00 $40.00 $39.86 1,850
2021-07-07 $40.38 $40.38 $40.37 $40.37 $40.22 608
2021-07-06 $40.20 $40.27 $40.20 $40.22 $40.07 7,362
2021-07-02 $40.26 $40.32 $40.26 $40.32 $40.17 482
2021-07-01 $40.01 $40.01 $39.98 $40.00 $39.85 1,648
2021-06-30 $39.74 $39.83 $39.74 $39.83 $39.68 1,541
2021-06-29 $39.78 $39.78 $39.76 $39.76 $39.61 136
2021-06-28 $39.63 $39.74 $39.63 $39.74 $39.59 1,635
2021-06-25 $39.65 $39.66 $39.64 $39.66 $39.52 1,901
2021-06-24 $39.51 $39.51 $39.51 $39.51 $39.37 107
2021-06-23 $39.29 $39.29 $39.29 $39.29 $39.15 193
2021-06-22 $39.09 $39.34 $39.09 $39.34 $39.20 610
2021-06-21 $38.97 $39.15 $38.97 $39.11 $38.97 8,198
2021-06-18 $38.72 $38.78 $38.65 $38.65 $38.51 625
2021-06-17 $39.12 $39.13 $39.12 $39.13 $38.99 228
2021-06-16 $39.31 $39.31 $39.13 $39.13 $38.98 1,035
2021-06-15 $39.32 $39.32 $39.32 $39.32 $39.18 21
2021-06-14 $39.25 $39.37 $39.25 $39.37 $39.23 160
2021-06-11 $39.26 $39.31 $39.26 $39.31 $39.17 592
2021-06-10 $39.25 $39.25 $39.25 $39.25 $39.11 75
2021-06-09 $39.13 $39.13 $39.09 $39.09 $38.94 269
2021-06-08 $39.07 $39.21 $39.07 $39.13 $38.99 1,199
2021-06-07 $39.17 $39.17 $39.14 $39.14 $39.00 182
2021-06-04 $39.15 $39.17 $39.15 $39.17 $39.02 259
2021-06-03 $38.79 $38.87 $38.79 $38.82 $38.68 40,804
2021-06-02 $38.95 $38.95 $38.95 $38.95 $38.80 23
2021-06-01 $38.95 $38.95 $38.88 $38.90 $38.75 6,419
2021-05-28 $38.98 $39.00 $38.94 $38.94 $38.80 545
2021-05-27 $38.91 $38.91 $38.91 $38.91 $38.77 79
2021-05-26 $38.97 $38.97 $38.81 $38.81 $38.67 278
2021-05-25 $38.89 $38.89 $38.74 $38.74 $38.60 2,728
2021-05-24 $38.85 $38.86 $38.85 $38.86 $38.72 263
2021-05-21 $38.47 $38.47 $38.47 $38.47 $38.33 126
2021-05-20 $38.51 $38.59 $38.50 $38.50 $38.36 1,429
2021-05-19 $37.77 $38.06 $37.62 $38.06 $37.92 8,994
2021-05-18 $38.24 $38.24 $38.24 $38.24 $38.10 23
2021-05-17 $38.58 $38.58 $38.35 $38.54 $38.40 1,576
2021-05-14 $38.65 $38.66 $38.65 $38.66 $38.51 343
2021-05-13 $38.08 $38.08 $38.08 $38.08 $37.94 55
2021-05-12 $37.58 $37.58 $37.58 $37.58 $37.44 36
2021-05-11 $38.65 $38.65 $38.13 $38.38 $38.24 975
2021-05-10 $39.32 $39.32 $39.01 $39.01 $38.86 883
2021-05-07 $39.13 $39.15 $39.08 $39.15 $39.00 41,675
2021-05-06 $38.52 $38.82 $38.52 $38.82 $38.68 1,227
2021-05-05 $38.56 $38.70 $38.53 $38.53 $38.39 456
2021-05-04 $38.72 $38.72 $38.35 $38.48 $38.34 398
2021-05-03 $38.75 $38.89 $38.74 $38.74 $38.60 2,136
2021-04-30 $38.72 $38.72 $38.61 $38.65 $38.51 527
2021-04-29 $38.66 $38.92 $38.66 $38.92 $38.78 189
2021-04-28 $38.74 $38.74 $38.68 $38.68 $38.54 281
2021-04-27 $38.70 $38.73 $38.70 $38.73 $38.59 522
2021-04-26 $38.77 $38.77 $38.71 $38.71 $38.57 2,629
2021-04-23 $38.63 $38.76 $38.63 $38.65 $38.51 873
2021-04-22 $38.24 $38.24 $38.24 $38.24 $38.10 2
2021-04-21 $38.58 $38.58 $38.58 $38.58 $38.43 30
2021-04-20 $38.43 $38.43 $38.16 $38.24 $38.10 1,511
2021-04-19 $38.63 $38.63 $38.42 $38.47 $38.33 4,289
2021-04-16 $38.71 $38.72 $38.69 $38.69 $38.55 499
2021-04-15 $38.55 $38.55 $38.55 $38.55 $38.41 44
2021-04-14 $38.24 $38.24 $38.12 $38.12 $37.98 1,224
2021-04-13 $38.15 $38.30 $38.15 $38.30 $38.16 3,138
2021-04-12 $38.13 $38.17 $38.12 $38.17 $38.03 1,028
2021-04-09 $38.01 $38.16 $38.01 $38.16 $38.02 2,332
2021-04-08 $37.80 $37.91 $37.80 $37.87 $37.74 1,349
2021-04-07 $37.65 $37.71 $37.65 $37.71 $37.57 1,139
2021-04-06 $37.73 $37.73 $37.64 $37.64 $37.50 2,942
2021-04-05 $37.67 $37.72 $37.67 $37.72 $37.58 151
2021-04-01 $36.89 $37.14 $36.89 $37.14 $37.01 1,319
2021-03-31 $36.53 $36.88 $36.53 $36.77 $36.63 3,377
2021-03-30 $36.58 $36.58 $36.53 $36.53 $36.39 909
2021-03-29 $38.42 $38.42 $36.70 $36.73 $36.60 1,660
2021-03-26 $36.32 $36.67 $36.32 $36.67 $36.54 311
2021-03-25 $35.70 $36.16 $35.70 $36.16 $36.03 3,694
2021-03-24 $36.31 $36.31 $35.99 $35.99 $35.86 858
2021-03-23 $36.38 $36.44 $36.10 $36.14 $36.00 6,361
2021-03-22 $36.47 $36.50 $36.42 $36.42 $36.29 1,575
2021-03-19 $36.00 $36.35 $36.00 $36.26 $36.12 4,176
2021-03-18 $36.35 $36.59 $36.22 $36.22 $36.09 2,005
2021-03-17 $36.48 $36.75 $36.40 $36.71 $36.57 2,756
2021-03-16 $36.76 $36.78 $36.64 $36.64 $36.50 2,101
2021-03-15 $36.42 $36.66 $36.42 $36.66 $36.53 1,609
2021-03-12 $36.34 $36.45 $36.33 $36.45 $36.32 2,864
2021-03-11 $36.51 $36.55 $36.39 $36.39 $36.26 10,609
2021-03-10 $35.99 $36.11 $35.99 $36.04 $35.90 1,116
2021-03-09 $35.93 $35.93 $35.83 $35.83 $35.70 304
2021-03-08 $35.63 $35.80 $35.27 $35.27 $35.14 6,802
2021-03-05 $34.79 $35.55 $34.58 $35.52 $35.39 1,686
2021-03-04 $35.03 $35.46 $34.73 $34.79 $34.66 1,216
2021-03-03 $35.56 $35.63 $35.32 $35.32 $35.19 10,118
2021-03-02 $35.91 $35.99 $35.79 $35.79 $35.66 413
2021-03-01 $35.89 $36.02 $35.89 $36.02 $35.89 348
2021-02-26 $35.47 $35.64 $35.33 $35.33 $35.20 2,856
2021-02-25 $36.24 $36.24 $35.41 $35.41 $35.28 8,392
2021-02-24 $35.79 $36.27 $35.79 $36.27 $36.14 1,895
2021-02-23 $35.31 $35.98 $35.31 $35.86 $35.73 2,281
2021-02-22 $35.91 $36.01 $35.82 $35.82 $35.69 3,005
2021-02-19 $36.22 $36.28 $36.07 $36.07 $35.93 4,553
2021-02-18 $36.06 $36.21 $35.90 $36.15 $36.02 1,162
2021-02-17 $36.13 $36.31 $36.07 $36.31 $36.18 2,612
2021-02-16 $36.43 $36.44 $36.29 $36.32 $36.19 1,549
2021-02-12 $36.13 $36.33 $36.13 $36.33 $36.20 977
2021-02-11 $36.14 $36.20 $36.01 $36.14 $36.01 1,745
2021-02-10 $35.99 $36.17 $35.99 $36.06 $35.93 2,915
2021-02-09 $36.12 $36.16 $36.07 $36.09 $35.96 3,218
2021-02-08 $36.04 $36.10 $35.93 $36.10 $35.97 2,900
2021-02-05 $35.86 $35.87 $35.84 $35.87 $35.74 2,283
2021-02-04 $35.65 $35.69 $35.64 $35.69 $35.56 2,076
2021-02-03 $35.47 $35.50 $35.36 $35.39 $35.26 5,977
2021-02-02 $35.37 $35.42 $35.34 $35.34 $35.21 1,195
2021-02-01 $34.85 $34.86 $34.85 $34.86 $34.73 441
2021-01-29 $34.47 $34.47 $34.30 $34.38 $34.25 4,816
2021-01-28 $35.25 $35.26 $34.92 $34.92 $34.79 1,608
2021-01-27 $34.97 $34.97 $34.62 $34.62 $34.49 2,263
2021-01-26 $35.57 $35.57 $35.51 $35.51 $35.38 186
2021-01-25 $35.23 $35.55 $35.23 $35.55 $35.42 6,042
2021-01-22 $35.48 $35.48 $35.48 $35.48 $35.35 52
2021-01-21 $35.58 $35.58 $35.51 $35.58 $35.45 1,871
2021-01-20 $35.38 $35.56 $35.38 $35.56 $35.43 2,653
2021-01-19 $34.97 $35.05 $34.95 $35.02 $34.90 3,480
2021-01-15 $34.78 $34.85 $34.76 $34.76 $34.63 1,737
2021-01-14 $35.23 $35.23 $35.01 $35.01 $34.88 653
2021-01-13 $35.11 $35.21 $35.07 $35.15 $35.02 8,201
2021-01-12 $35.39 $35.39 $34.88 $35.10 $34.97 5,486
2021-01-11 $35.08 $35.19 $35.01 $35.01 $34.88 611
2021-01-08 $35.29 $35.29 $34.91 $35.29 $35.16 7,019
2021-01-07 $35.09 $35.11 $35.07 $35.10 $34.98 2,629
2021-01-06 $34.59 $34.77 $34.57 $34.57 $34.44 765
2021-01-05 $34.22 $34.44 $34.22 $34.36 $34.24 880
2021-01-04 $34.13 $34.13 $34.13 $34.13 $34.00 328
2020-12-31 $34.46 $34.64 $34.38 $34.64 $34.51 1,204
2020-12-30 $34.48 $34.51 $34.37 $34.45 $34.33 18,847
2020-12-29 $34.50 $34.50 $34.32 $34.34 $34.22 17,905
2020-12-28 $35.18 $35.18 $35.16 $35.16 $34.32 472
2020-12-24 $34.85 $34.85 $34.85 $34.85 $34.02 5,404
2020-12-23 $34.85 $34.88 $34.78 $34.78 $33.95 5,404
2020-12-22 $34.76 $34.76 $34.69 $34.69 $33.86 1,996
2020-12-21 $34.36 $34.82 $34.35 $34.74 $33.91 2,064
2020-12-18 $34.86 $34.93 $34.86 $34.93 $34.09 1,333
2020-12-17 $35.01 $35.02 $35.01 $35.02 $34.18 1,121
2020-12-16 $34.72 $34.85 $34.72 $34.85 $34.01 414
2020-12-15 $34.56 $34.73 $34.47 $34.73 $33.90 7,758
2020-12-14 $34.60 $34.65 $34.36 $34.36 $33.54 9,047
2020-12-11 $34.45 $34.45 $34.45 $34.45 $33.62 21
2020-12-10 $34.55 $34.55 $34.55 $34.55 $33.72 196
2020-12-09 $34.79 $34.79 $34.60 $34.60 $33.77 134
2020-12-08 $34.98 $34.98 $34.98 $34.98 $34.14 221
2020-12-07 $34.60 $34.76 $34.60 $34.72 $33.89 2,576
2020-12-04 $34.78 $34.78 $34.78 $34.78 $33.95 132
2020-12-03 $34.60 $34.61 $34.44 $34.44 $33.61 1,329
2020-12-02 $34.21 $34.51 $34.21 $34.50 $33.67 1,906
2020-12-01 $34.46 $34.46 $34.46 $34.46 $33.64 119
2020-11-30 $34.00 $34.04 $33.98 $34.04 $33.22 3,432
2020-11-27 $34.21 $34.21 $34.21 $34.21 $33.39 114
2020-11-25 $34.09 $34.13 $34.09 $34.13 $33.31 60,261
2020-11-24 $33.97 $34.19 $33.97 $34.19 $33.37 524
2020-11-23 $33.53 $33.67 $33.53 $33.67 $32.86 565
2020-11-20 $33.65 $33.65 $33.47 $33.47 $32.67 1,837
2020-11-19 $33.43 $33.67 $33.43 $33.66 $32.86 2,658
2020-11-18 $33.97 $34.02 $33.59 $33.59 $32.79 1,024
2020-11-17 $33.86 $33.95 $33.86 $33.95 $33.13 579
2020-11-16 $34.00 $34.03 $33.93 $34.03 $33.22 721
2020-11-13 $33.45 $33.70 $33.45 $33.70 $32.90 1,096
2020-11-12 $33.51 $33.51 $33.15 $33.22 $32.42 2,846
2020-11-11 $33.55 $33.65 $33.45 $33.57 $32.76 2,702
2020-11-10 $33.30 $33.31 $33.30 $33.31 $32.52 256
2020-11-09 $34.02 $34.02 $33.40 $33.40 $32.60 601
2020-11-06 $32.89 $32.99 $32.89 $32.99 $32.20 404
2020-11-05 $32.76 $33.06 $32.76 $32.99 $32.20 3,628
2020-11-04 $32.24 $32.41 $32.24 $32.35 $31.58 677
2020-11-03 $31.66 $31.76 $31.66 $31.71 $30.95 639
2020-11-02 $31.18 $31.18 $31.06 $31.06 $30.31 280
2020-10-30 $30.80 $30.80 $30.38 $30.63 $29.90 20,476
2020-10-29 $30.81 $31.20 $30.81 $31.18 $30.43 665
2020-10-28 $31.00 $31.00 $30.75 $30.75 $30.01 773
2020-10-27 $31.91 $31.97 $31.87 $31.87 $31.10 1,786
2020-10-26 $32.25 $32.25 $31.92 $31.92 $31.15 331
2020-10-23 $32.50 $32.54 $32.46 $32.54 $31.76 391
2020-10-22 $32.32 $32.41 $32.28 $32.41 $31.64 3,207
2020-10-21 $32.52 $32.52 $32.31 $32.31 $31.54 626
2020-10-20 $32.45 $32.48 $32.37 $32.37 $31.60 523
2020-10-19 $32.87 $32.87 $32.56 $32.56 $31.78 1,384
2020-10-16 $32.90 $32.90 $32.74 $32.74 $31.96 241
2020-10-15 $32.47 $32.71 $32.47 $32.71 $31.92 1,226
2020-10-14 $33.02 $33.02 $32.73 $32.77 $31.99 4,973
2020-10-13 $33.04 $33.06 $33.04 $33.05 $32.26 1,098
2020-10-12 $32.89 $33.20 $32.89 $33.20 $32.41 769
2020-10-09 $32.59 $32.66 $32.50 $32.62 $31.84 6,426
2020-10-08 $32.37 $32.37 $32.37 $32.37 $31.59 43
2020-10-07 $31.95 $32.13 $31.95 $32.13 $31.36 9,186
2020-10-06 $31.97 $32.12 $31.56 $31.56 $30.80 14,825
2020-10-05 $31.90 $32.00 $31.87 $32.00 $31.23 684
2020-10-02 $31.45 $31.59 $31.45 $31.47 $30.72 2,012
2020-10-01 $31.73 $31.73 $31.73 $31.73 $30.97 62
2020-09-30 $31.67 $31.67 $31.54 $31.64 $30.89 866
2020-09-29 $31.52 $31.52 $31.33 $31.34 $30.59 3,031
2020-09-28 $31.45 $31.45 $31.45 $31.45 $30.70 5
2020-09-25 $30.36 $30.98 $30.36 $30.98 $30.24 1,934
2020-09-24 $30.16 $30.49 $30.16 $30.49 $29.76 351
2020-09-23 $30.74 $30.74 $30.38 $30.38 $29.66 819
2020-09-22 $31.01 $31.15 $31.01 $31.13 $30.39 410
2020-09-21 $30.72 $30.77 $30.48 $30.77 $30.03 4,143
2020-09-18 $31.47 $31.53 $31.03 $31.18 $30.43 3,732
2020-09-17 $31.49 $31.49 $31.49 $31.49 $30.74 47
2020-09-16 $31.80 $31.80 $31.80 $31.80 $31.04 47
2020-09-15 $31.90 $31.92 $31.90 $31.92 $31.16 205
2020-09-14 $31.85 $31.85 $31.79 $31.79 $31.03 105
2020-09-11 $31.55 $31.55 $31.10 $31.36 $30.61 399
2020-09-10 $32.05 $32.05 $31.39 $31.39 $30.64 449
2020-09-09 $31.86 $32.00 $31.86 $31.96 $31.19 448
2020-09-08 $31.53 $31.56 $31.28 $31.28 $30.54 419
2020-09-04 $32.36 $32.49 $31.46 $32.15 $31.38 3,410
2020-09-03 $33.37 $33.37 $32.20 $32.40 $31.63 2,279
2020-09-02 $33.25 $33.62 $33.25 $33.62 $32.81 15,437
2020-09-01 $32.74 $33.05 $32.74 $33.05 $32.26 7,230
2020-08-31 $32.84 $32.90 $31.89 $32.90 $32.11 5,041
2020-08-28 $32.71 $32.92 $32.71 $32.92 $32.13 2,665
2020-08-27 $32.79 $32.79 $32.71 $32.71 $31.93 427
2020-08-26 $32.40 $32.64 $32.40 $32.64 $31.86 2,183
2020-08-25 $32.18 $32.29 $32.18 $32.29 $31.51 662
2020-08-24 $32.04 $32.17 $32.04 $32.17 $31.40 467
2020-08-21 $31.76 $31.87 $31.76 $31.87 $31.11 1,144
2020-08-20 $31.76 $31.76 $31.76 $31.76 $31.00 3
2020-08-19 $31.83 $31.83 $31.59 $31.65 $30.89 2,420
2020-08-18 $31.72 $31.76 $31.72 $31.76 $31.00 750
2020-08-17 $31.71 $31.71 $31.71 $31.71 $30.95 98
2020-08-14 $31.65 $31.65 $31.52 $31.60 $30.84 817
2020-08-13 $31.56 $31.56 $31.56 $31.56 $30.80 218
2020-08-12 $31.54 $31.75 $31.54 $31.68 $30.92 10,162
2020-08-11 $31.60 $31.68 $31.22 $31.22 $30.48 1,179
2020-08-10 $31.47 $31.52 $31.30 $31.48 $30.73 3,197
2020-08-07 $31.34 $31.39 $31.34 $31.39 $30.64 441
2020-08-06 $31.22 $31.36 $31.22 $31.36 $30.61 844
2020-08-05 $31.00 $31.18 $31.00 $31.18 $30.43 1,544
2020-08-04 $30.73 $30.95 $30.73 $30.95 $30.21 3,491
2020-08-03 $30.79 $30.90 $30.79 $30.88 $30.14 1,254
2020-07-31 $30.21 $30.59 $30.21 $30.59 $29.86 583
2020-07-30 $30.09 $30.29 $30.09 $30.29 $29.57 4,412
2020-07-29 $30.43 $30.52 $30.43 $30.50 $29.77 2,389
2020-07-28 $30.32 $30.32 $30.14 $30.14 $29.42 508
2020-07-27 $30.18 $30.31 $30.18 $30.31 $29.58 2,051
2020-07-24 $30.28 $30.28 $30.01 $30.10 $29.38 2,205
2020-07-23 $30.68 $30.68 $30.29 $30.29 $29.57 1,319
2020-07-22 $30.40 $30.68 $30.40 $30.68 $29.95 1,847
2020-07-21 $30.66 $30.66 $30.48 $30.48 $29.75 4,168
2020-07-20 $30.37 $30.48 $30.37 $30.48 $29.75 1,467
2020-07-17 $30.18 $30.19 $30.13 $30.15 $29.43 4,087
2020-07-16 $29.66 $30.11 $28.18 $30.11 $29.39 4,368
2020-07-15 $30.07 $30.21 $30.00 $30.21 $29.49 884
2020-07-14 $29.39 $29.94 $29.39 $29.94 $29.22 19,468
2020-07-13 $29.98 $30.03 $29.57 $29.57 $28.86 4,270
2020-07-10 $29.59 $29.83 $29.59 $29.83 $29.12 197
2020-07-09 $29.61 $29.61 $29.46 $29.47 $28.76 2,163
2020-07-08 $29.48 $29.66 $29.46 $29.66 $28.95 64,824
2020-07-07 $29.45 $29.45 $29.45 $29.45 $28.74 84
2020-07-06 $29.68 $29.77 $29.67 $29.72 $29.01 38,468
2020-07-02 $29.28 $29.28 $29.28 $29.28 $28.58 249
2020-07-01 $29.12 $29.17 $29.12 $29.17 $28.47 10,207
2020-06-30 $28.69 $29.05 $28.69 $29.05 $28.36 798
2020-06-29 $28.39 $28.51 $28.39 $28.51 $27.83 300
2020-06-26 $28.71 $28.74 $28.13 $28.13 $27.45 20,872
2020-06-25 $28.53 $28.86 $28.53 $28.86 $28.17 42,649
2020-06-24 $28.57 $28.57 $28.57 $28.57 $27.88 33
2020-06-23 $29.33 $29.33 $29.33 $29.33 $28.63 66
2020-06-22 $29.07 $29.18 $29.07 $29.18 $28.48 343
2020-06-19 $29.33 $29.33 $29.05 $29.05 $28.35 1,188
2020-06-18 $28.96 $29.19 $28.96 $29.07 $28.37 2,115
2020-06-17 $29.23 $29.23 $29.16 $29.16 $28.46 26,850
2020-06-16 $28.22 $29.46 $28.22 $29.18 $28.48 5,381
2020-06-15 $28.66 $28.66 $28.66 $28.66 $27.97 146
2020-06-12 $28.65 $28.65 $28.06 $28.43 $27.74 1,837
2020-06-11 $29.04 $29.07 $28.07 $28.11 $27.44 5,585
2020-06-10 $29.92 $30.02 $29.81 $29.81 $29.10 92,521
2020-06-09 $29.99 $30.07 $29.88 $30.03 $29.31 4,716
2020-06-08 $30.01 $30.21 $30.01 $30.21 $29.49 910
2020-06-05 $29.94 $29.94 $29.86 $29.86 $29.14 226
2020-06-04 $29.12 $29.12 $29.07 $29.07 $28.37 7,645
2020-06-03 $29.18 $29.18 $29.16 $29.16 $28.46 617
2020-06-02 $28.42 $28.82 $28.42 $28.70 $28.01 3,685
2020-06-01 $28.48 $28.58 $28.48 $28.58 $27.90 6,049
2020-05-29 $28.17 $28.50 $28.12 $28.50 $27.82 7,625
2020-05-28 $28.51 $28.51 $28.31 $28.32 $27.64 594
2020-05-27 $28.03 $28.38 $27.84 $28.38 $27.70 2,095
2020-05-26 $28.07 $28.18 $27.95 $27.95 $27.28 42,796
2020-05-22 $27.47 $27.64 $27.47 $27.64 $26.98 6,121
2020-05-21 $27.63 $27.65 $27.55 $27.56 $26.90 43,686
2020-05-20 $27.81 $27.83 $27.74 $27.75 $27.08 16,925
2020-05-19 $27.61 $27.61 $27.38 $27.38 $26.72 273
2020-05-18 $27.46 $27.60 $27.45 $27.56 $26.90 1,092
2020-05-15 $26.46 $26.77 $26.46 $26.77 $26.13 2,930
2020-05-14 $25.85 $26.62 $25.85 $26.62 $25.98 5,991
2020-05-13 $26.71 $26.71 $26.21 $26.33 $25.70 5,511
2020-05-12 $27.20 $27.22 $26.89 $26.90 $26.25 5,568
2020-05-11 $27.29 $27.44 $27.29 $27.34 $26.68 1,419
2020-05-08 $27.13 $27.35 $27.13 $27.24 $26.59 2,913
2020-05-07 $27.02 $27.02 $26.87 $26.89 $26.25 2,014
2020-05-06 $26.84 $26.84 $26.64 $26.64 $26.00 257
2020-05-05 $27.00 $27.00 $26.81 $26.81 $26.17 845
2020-05-04 $26.33 $26.57 $26.33 $26.52 $25.88 6,696
2020-05-01 $26.66 $26.71 $26.36 $26.42 $25.79 8,194
2020-04-30 $27.23 $27.27 $27.07 $27.21 $26.56 2,482
2020-04-29 $27.28 $27.52 $27.26 $27.47 $26.81 8,156
2020-04-28 $26.79 $26.89 $26.74 $26.74 $26.10 2,209
2020-04-27 $26.52 $26.88 $26.52 $26.75 $26.11 8,380
2020-04-24 $26.14 $26.48 $26.14 $26.46 $25.83 5,751
2020-04-23 $26.39 $26.53 $26.09 $26.09 $25.46 29,294
2020-04-22 $25.95 $26.28 $25.95 $26.12 $25.49 3,844
2020-04-21 $25.72 $25.72 $25.49 $25.59 $24.98 6,409
2020-04-20 $26.39 $26.79 $26.35 $26.40 $25.77 20,048
2020-04-17 $26.60 $26.86 $26.56 $26.82 $26.18 11,091
2020-04-16 $26.03 $26.18 $25.85 $26.18 $25.55 4,416
2020-04-15 $26.00 $26.07 $25.88 $25.97 $25.35 10,831
2020-04-14 $26.36 $26.59 $26.32 $26.57 $25.93 27,344
2020-04-13 $25.94 $26.04 $25.56 $25.78 $25.16 10,874
2020-04-09 $26.02 $26.26 $25.86 $26.03 $25.41 27,116
2020-04-08 $25.03 $25.66 $24.98 $25.52 $24.91 5,517
2020-04-07 $25.52 $25.85 $24.85 $24.87 $24.27 25,990
2020-04-06 $24.16 $24.94 $24.15 $24.82 $24.23 19,228
2020-04-03 $23.58 $23.58 $22.33 $23.24 $22.68 15,712
2020-04-02 $23.00 $23.62 $22.96 $23.59 $23.02 33,680
2020-04-01 $23.12 $23.44 $22.84 $22.88 $22.33 22,354
2020-03-31 $24.36 $24.61 $24.10 $24.11 $23.53 42,296
2020-03-30 $23.91 $24.53 $23.88 $24.50 $23.91 48,420
2020-03-27 $23.57 $23.87 $23.57 $23.68 $23.11 28,269
2020-03-26 $23.24 $24.57 $23.24 $24.22 $23.64 105,004
2020-03-25 $22.93 $23.90 $22.76 $23.13 $22.58 59,892
2020-03-24 $21.34 $22.82 $21.34 $22.82 $22.27 61,752
2020-03-23 $21.00 $21.41 $20.48 $20.48 $19.99 61,532
2020-03-20 $22.56 $22.80 $21.50 $21.50 $20.99 12,837
2020-03-19 $22.48 $22.91 $22.00 $22.00 $21.47 28,208
2020-03-18 $22.31 $22.63 $21.27 $21.84 $21.32 63,292
2020-03-17 $22.41 $23.70 $22.19 $22.38 $21.84 600,498
2020-03-16 $23.19 $23.38 $22.70 $22.90 $22.35 26,952
2020-03-13 $24.08 $25.14 $23.29 $25.14 $24.54 106,169
2020-03-12 $23.88 $24.39 $22.64 $22.64 $22.10 205,856
2020-03-11 $25.98 $26.09 $25.00 $25.58 $24.97 56,001
2020-03-10 $26.08 $26.83 $25.53 $26.83 $26.19 89,548
2020-03-09 $25.06 $26.45 $25.06 $25.62 $25.01 92,163
2020-03-06 $27.39 $27.77 $27.12 $27.77 $27.11 68,174
2020-03-05 $28.41 $28.59 $28.13 $28.18 $27.50 10,927
2020-03-04 $28.36 $29.19 $28.36 $29.19 $28.49 47,399
2020-03-03 $28.67 $29.22 $27.90 $28.04 $27.37 27,991
2020-03-02 $27.70 $28.80 $27.63 $28.80 $28.11 6,256
2020-02-28 $26.81 $29.52 $26.81 $27.51 $26.85 182,396
2020-02-27 $28.52 $28.95 $27.95 $27.95 $27.28 119,728
2020-02-26 $29.20 $29.71 $29.11 $29.11 $28.41 116,624
2020-02-25 $30.08 $30.49 $29.17 $29.72 $29.01 84,446
2020-02-24 $30.06 $30.39 $30.01 $30.13 $29.40 64,312
2020-02-21 $31.15 $31.23 $31.06 $31.14 $30.39 17,874
2020-02-20 $31.60 $31.60 $31.25 $31.48 $30.72 13,715
2020-02-19 $31.48 $31.63 $31.48 $31.60 $30.84 10,673
2020-02-18 $31.42 $31.47 $31.38 $31.43 $30.67 4,470
2020-02-14 $31.50 $31.58 $31.45 $31.54 $30.78 14,096
2020-02-13 $31.40 $31.53 $31.40 $31.47 $30.71 4,743
2020-02-12 $31.45 $31.52 $31.45 $31.52 $30.76 16,037
2020-02-11 $31.46 $31.46 $31.31 $31.32 $30.57 12,004
2020-02-10 $31.13 $31.23 $31.11 $31.23 $30.48 10,713
2020-02-07 $31.15 $31.15 $31.02 $31.02 $30.28 8,096
2020-02-06 $31.14 $31.20 $31.14 $31.19 $30.44 2,378
2020-02-05 $31.00 $31.06 $30.91 $31.06 $30.31 3,684
2020-02-04 $30.70 $30.81 $30.70 $30.72 $29.99 14,558
2020-02-03 $30.27 $30.35 $30.24 $30.27 $29.55 4,697
2020-01-31 $30.60 $30.60 $30.07 $30.07 $29.35 11,925
2020-01-30 $30.30 $31.79 $30.28 $30.59 $29.86 18,931
2020-01-29 $30.56 $30.65 $30.48 $30.52 $29.79 15,011
2020-01-28 $30.24 $30.62 $30.24 $30.55 $29.82 7,499
2020-01-27 $30.24 $30.38 $30.21 $30.24 $29.51 13,793
2020-01-24 $30.98 $30.98 $30.61 $30.72 $29.98 68,473
2020-01-23 $30.92 $30.99 $30.79 $30.98 $30.24 29,559
2020-01-22 $31.00 $31.08 $30.95 $30.97 $30.22 9,155
2020-01-21 $30.95 $31.03 $30.90 $30.95 $30.20 35,544
2020-01-17 $31.03 $31.03 $30.96 $31.01 $30.27 12,905
2020-01-16 $30.81 $30.88 $30.77 $30.88 $30.14 2,386
2020-01-15 $30.58 $30.70 $30.57 $30.63 $29.90 8,499
2020-01-14 $30.60 $30.66 $30.54 $30.58 $29.85 4,830
2020-01-13 $30.53 $30.62 $30.51 $30.62 $29.89 4,316
2020-01-10 $30.58 $30.58 $30.37 $30.42 $29.70 31,851
2020-01-09 $30.46 $30.51 $30.44 $30.50 $29.77 14,326
2020-01-08 $30.25 $30.39 $30.20 $30.31 $29.58 10,621
2020-01-07 $30.22 $30.23 $30.15 $30.15 $29.43 3,566
2020-01-06 $29.98 $30.25 $29.98 $30.22 $29.50 33,952
2020-01-03 $30.17 $30.24 $30.10 $30.15 $29.42 6,955
2020-01-02 $30.16 $30.33 $30.16 $30.33 $29.60 7,027
2019-12-31 $29.99 $30.08 $29.94 $30.07 $29.35 34,362
2019-12-30 $30.22 $30.22 $29.98 $29.98 $29.26 11,613
2019-12-27 $30.20 $30.20 $30.15 $30.16 $29.44 4,301
2019-12-26 $30.09 $30.14 $30.09 $30.14 $29.42 6,543
2019-12-24 $30.00 $30.00 $30.00 $30.00 $29.28 623
2019-12-23 $30.09 $30.09 $29.98 $29.98 $29.26 3,895
2019-12-20 $30.42 $30.47 $30.35 $30.44 $29.28 19,828
2019-12-19 $30.17 $30.27 $30.17 $30.25 $29.10 23,185
2019-12-18 $30.23 $30.23 $30.15 $30.16 $29.01 3,768
2019-12-17 $30.21 $30.21 $30.15 $30.15 $29.01 4,939
2019-12-16 $30.15 $30.19 $30.11 $30.11 $28.97 9,279
2019-12-13 $29.93 $30.00 $29.87 $29.93 $28.80 15,951
2019-12-12 $29.79 $29.97 $29.79 $29.90 $28.77 11,079
2019-12-11 $29.61 $29.67 $29.61 $29.66 $28.53 18,817
2019-12-10 $29.58 $29.63 $29.54 $29.54 $28.42 17,510
2019-12-09 $29.69 $29.70 $29.60 $29.60 $28.48 13,272
2019-12-06 $29.73 $29.76 $29.69 $29.69 $28.57 2,720
2019-12-05 $29.30 $29.46 $29.30 $29.42 $28.31 6,300
2019-12-04 $29.40 $29.42 $29.38 $29.39 $28.27 10,579
2019-12-03 $29.02 $29.20 $29.02 $29.18 $28.07 9,650
2019-12-02 $29.67 $29.67 $29.34 $29.37 $28.26 3,963
2019-11-29 $29.74 $29.74 $29.65 $29.65 $28.52 363
2019-11-27 $29.63 $29.77 $29.63 $29.64 $28.52 14,051
2019-11-26 $29.61 $29.62 $29.59 $29.60 $28.48 1,572
2019-11-25 $29.33 $29.56 $29.33 $29.56 $28.44 4,181
2019-11-22 $29.34 $29.34 $29.27 $29.33 $28.22 5,584
2019-11-21 $29.31 $29.32 $29.25 $29.26 $28.15 5,823
2019-11-20 $29.30 $29.41 $29.26 $29.31 $28.20 24,555
2019-11-19 $29.45 $29.48 $29.38 $29.43 $28.31 24,117
2019-11-18 $29.39 $29.46 $29.39 $29.43 $28.32 8,008
2019-11-15 $29.33 $29.41 $29.33 $29.41 $28.29 12,847
2019-11-14 $29.17 $29.21 $29.13 $29.21 $28.10 6,596
2019-11-13 $29.10 $29.21 $29.10 $29.17 $28.07 4,547
2019-11-12 $29.24 $29.24 $29.11 $29.15 $28.04 5,989
2019-11-11 $29.07 $29.10 $29.06 $29.08 $27.98 3,440
2019-11-08 $29.07 $29.14 $29.07 $29.14 $28.03 1,560
2019-11-07 $29.15 $29.19 $29.06 $29.06 $27.96 4,102
2019-11-06 $28.99 $28.99 $28.91 $28.98 $27.88 4,067
2019-11-05 $29.00 $29.00 $28.95 $28.96 $27.86 5,642
2019-11-04 $29.00 $29.02 $29.00 $29.00 $27.90 1,434
2019-11-01 $28.83 $28.87 $28.80 $28.87 $27.78 9,575
2019-10-31 $28.49 $28.58 $28.49 $28.56 $27.48 6,496
2019-10-30 $28.56 $28.72 $28.55 $28.71 $27.63 28,112
2019-10-29 $28.64 $28.69 $28.60 $28.61 $27.53 8,460
2019-10-28 $28.61 $28.65 $28.61 $28.63 $27.55 10,880
2019-10-25 $28.35 $28.49 $28.35 $28.48 $27.40 45,181
2019-10-24 $28.33 $28.37 $28.32 $28.37 $27.29 4,458
2019-10-23 $28.22 $28.29 $28.21 $28.29 $27.22 1,128
2019-10-22 $28.36 $28.37 $28.23 $28.23 $27.16 1,485
2019-10-21 $28.24 $28.32 $28.24 $28.32 $27.25 7,573
2019-10-18 $28.15 $28.18 $28.12 $28.16 $27.09 6,164
2019-10-17 $28.32 $28.32 $28.21 $28.24 $27.17 16,637
2019-10-16 $28.11 $28.23 $28.11 $28.16 $27.10 4,491
2019-10-15 $28.26 $28.28 $28.22 $28.22 $27.15 13,143
2019-10-14 $27.97 $27.99 $27.95 $27.95 $26.89 20,296
2019-10-11 $27.99 $28.18 $27.99 $28.01 $26.95 18,835
2019-10-10 $27.48 $27.77 $27.48 $27.67 $26.62 5,176
2019-10-09 $27.44 $27.58 $27.44 $27.51 $26.47 8,195
2019-10-08 $27.47 $27.47 $27.26 $27.26 $26.22 467
2019-10-07 $27.75 $27.82 $27.70 $27.70 $26.65 11,284
2019-10-04 $27.60 $27.79 $27.60 $27.79 $26.74 1,529
2019-10-03 $26.91 $27.38 $26.91 $27.38 $26.34 10,970
2019-10-02 $27.41 $27.41 $27.08 $27.18 $26.15 65,406
2019-10-01 $27.94 $27.94 $27.66 $27.69 $26.64 1,129
2019-09-30 $28.06 $28.06 $28.02 $28.03 $26.97 3,645
2019-09-27 $28.08 $28.08 $27.74 $27.86 $26.81 9,906
2019-09-26 $27.93 $28.02 $27.93 $28.02 $26.96 347
2019-09-25 $27.80 $28.12 $27.80 $28.11 $27.04 6,922
2019-09-24 $28.23 $28.27 $27.88 $27.92 $26.86 2,230
2019-09-23 $28.03 $28.24 $28.03 $28.16 $27.09 5,377
2019-09-20 $28.36 $28.36 $28.14 $28.19 $27.13 1,067
2019-09-19 $28.37 $28.41 $28.30 $28.30 $27.23 2,552
2019-09-18 $28.19 $28.29 $28.16 $28.29 $27.22 2,462
2019-09-17 $28.21 $28.28 $28.21 $28.27 $27.20 4,278
2019-09-16 $28.16 $28.26 $28.16 $28.21 $27.14 7,517
2019-09-13 $28.40 $28.40 $28.29 $28.30 $27.22 9,733
2019-09-12 $28.31 $28.34 $28.29 $28.33 $27.25 594
2019-09-11 $28.06 $28.20 $28.06 $28.20 $27.13 7,525
2019-09-10 $27.87 $27.94 $27.84 $27.94 $26.88 16,144
2019-09-09 $28.17 $28.17 $27.95 $28.02 $26.96 4,796
2019-09-06 $28.05 $28.07 $28.01 $28.01 $26.95 715
2019-09-05 $27.92 $28.05 $27.92 $27.99 $26.93 8,707
2019-09-04 $27.55 $27.65 $27.55 $27.64 $26.59 1,802
2019-09-03 $27.23 $27.33 $27.23 $27.33 $26.29 1,229
2019-08-30 $27.63 $27.65 $27.49 $27.53 $26.48 3,853
2019-08-29 $27.46 $27.53 $27.39 $27.49 $26.45 18,612
2019-08-28 $26.88 $27.18 $26.86 $27.17 $26.14 43,812
2019-08-27 $27.24 $27.25 $26.93 $27.02 $26.00 24,364
2019-08-26 $26.87 $27.02 $26.87 $27.02 $26.00 6,069
2019-08-23 $27.37 $27.50 $26.71 $26.71 $25.70 25,861
2019-08-22 $27.65 $27.65 $27.42 $27.52 $26.48 9,018
2019-08-21 $27.53 $27.53 $27.44 $27.49 $26.45 16,427
2019-08-20 $27.45 $27.45 $27.28 $27.28 $26.25 80,930
2019-08-19 $27.43 $27.52 $27.41 $27.50 $26.46 6,059
2019-08-16 $27.10 $27.19 $27.10 $27.18 $26.15 6,013
2019-08-15 $26.78 $26.83 $26.66 $26.80 $25.78 8,984
2019-08-14 $27.04 $27.05 $26.73 $26.73 $25.71 3,668
2019-08-13 $27.54 $27.54 $27.45 $27.48 $26.44 2,047
2019-08-12 $27.28 $27.28 $27.00 $27.06 $26.03 10,345
2019-08-09 $27.45 $27.55 $27.28 $27.42 $26.38 18,869
2019-08-08 $27.31 $27.56 $27.31 $27.56 $26.52 5,097
2019-08-07 $26.78 $27.10 $26.78 $27.10 $26.07 12,510
2019-08-06 $26.91 $27.07 $26.79 $27.05 $26.02 8,710
2019-08-05 $27.01 $27.01 $26.59 $26.75 $25.74 25,584
2019-08-02 $27.42 $27.65 $27.39 $27.52 $26.48 6,385
2019-08-01 $28.02 $28.25 $27.56 $27.72 $26.67 3,756
2019-07-31 $28.34 $28.34 $27.84 $28.00 $26.94 6,819
2019-07-30 $28.18 $28.26 $28.18 $28.26 $27.18 3,781
2019-07-29 $28.42 $28.42 $28.28 $28.36 $27.28 3,619
2019-07-26 $28.31 $28.41 $28.31 $28.41 $27.33 15,720
2019-07-25 $28.30 $28.30 $28.16 $28.18 $27.11 7,922
2019-07-24 $28.21 $28.33 $28.20 $28.33 $27.26 2,341
2019-07-23 $28.15 $28.23 $28.10 $28.21 $27.14 8,168
2019-07-22 $28.04 $28.05 $27.98 $28.02 $26.96 6,410
2019-07-19 $28.15 $28.25 $27.92 $27.92 $26.86 17,094
2019-07-18 $28.04 $28.10 $27.92 $28.10 $27.03 5,530
2019-07-17 $28.12 $28.12 $28.02 $28.02 $26.96 14,163
2019-07-16 $28.25 $28.25 $28.20 $28.21 $27.14 2,266
2019-07-15 $28.30 $28.36 $28.18 $28.18 $27.11 28,296
2019-07-12 $28.27 $28.29 $28.19 $28.29 $27.22 41,583
2019-07-11 $28.14 $28.17 $28.08 $28.15 $27.08 15,842
2019-07-10 $28.04 $28.17 $28.03 $28.08 $27.02 36,819
2019-07-09 $27.88 $27.98 $27.88 $27.98 $26.92 49,317
2019-07-08 $27.97 $27.97 $27.91 $27.92 $26.86 1,208
2019-07-05 $27.87 $28.05 $27.86 $28.02 $26.96 1,037
2019-07-03 $28.00 $28.09 $28.00 $28.07 $27.01 8,902
2019-07-02 $27.79 $27.86 $27.74 $27.86 $26.80 1,360
2019-07-01 $27.81 $27.81 $27.70 $27.80 $26.75 1,757
2019-06-28 $27.49 $27.58 $27.48 $27.58 $26.54 4,774
2019-06-27 $27.35 $27.46 $27.35 $27.45 $26.40 21,919
2019-06-26 $27.39 $27.43 $27.33 $27.34 $26.31 7,349
2019-06-25 $27.68 $27.68 $27.36 $27.36 $26.32 10,067
2019-06-24 $27.66 $27.70 $27.61 $27.61 $26.57 3,081
2019-06-21 $27.86 $27.86 $27.67 $27.69 $26.64 13,204
2019-06-20 $27.66 $27.75 $27.57 $27.75 $26.70 8,768
2019-06-19 $27.36 $27.48 $27.34 $27.46 $26.42 1,342
2019-06-18 $27.31 $27.47 $27.31 $27.36 $26.32 1,907
2019-06-17 $27.18 $27.18 $27.09 $27.09 $26.06 9,205
2019-06-14 $27.05 $27.14 $27.03 $27.10 $26.07 5,745
2019-06-13 $27.05 $27.08 $27.02 $27.08 $26.05 3,021
2019-06-12 $27.01 $27.04 $26.96 $26.96 $25.94 10,711
2019-06-11 $27.18 $27.18 $27.01 $27.07 $26.04 16,941
2019-06-10 $27.23 $27.23 $27.06 $27.06 $26.04 4,998
2019-06-07 $26.73 $27.03 $26.73 $26.90 $25.88 21,121
2019-06-06 $26.51 $26.71 $26.50 $26.68 $25.67 7,072
2019-06-05 $26.39 $26.50 $26.33 $26.44 $25.44 13,190
2019-06-04 $25.90 $26.26 $25.90 $26.26 $25.26 37,614
2019-06-03 $25.85 $25.88 $25.67 $25.73 $24.75 4,216
2019-05-31 $25.82 $25.89 $25.80 $25.80 $24.82 3,383
2019-05-30 $26.18 $26.20 $26.05 $26.14 $25.15 40,665
2019-05-29 $26.06 $26.12 $25.95 $26.08 $25.09 10,149
2019-05-28 $26.49 $26.55 $26.21 $26.21 $25.22 18,878
2019-05-24 $26.76 $26.76 $26.41 $26.49 $25.48 28,987
2019-05-23 $26.50 $26.50 $26.28 $26.44 $25.44 24,519
2019-05-22 $26.71 $26.81 $26.71 $26.72 $25.71 8,865
2019-05-21 $26.76 $26.86 $26.76 $26.83 $25.81 36,945
2019-05-20 $26.58 $26.72 $26.56 $26.63 $25.62 13,860
2019-05-17 $26.69 $26.92 $26.69 $26.75 $25.74 8,345
2019-05-16 $26.74 $27.05 $26.74 $26.91 $25.89 14,678
2019-05-15 $26.59 $26.75 $26.58 $26.69 $25.68 20,886
2019-05-14 $26.54 $26.65 $26.54 $26.56 $25.55 5,898
2019-05-13 $26.43 $26.43 $26.23 $26.30 $25.30 2,262
2019-05-10 $26.51 $27.02 $26.48 $26.93 $25.91 12,584
2019-05-09 $26.74 $26.86 $26.67 $26.85 $25.83 1,484
2019-05-08 $26.96 $27.06 $26.93 $26.93 $25.91 12,740
2019-05-07 $27.10 $27.11 $26.86 $26.96 $25.94 24,488
2019-05-06 $27.29 $27.42 $27.29 $27.42 $26.38 1,571
2019-05-03 $27.53 $27.57 $27.52 $27.55 $26.51 6,960
2019-05-02 $27.35 $27.41 $27.13 $27.27 $26.23 18,381
2019-05-01 $27.58 $27.64 $27.36 $27.36 $26.33 48,927
2019-04-30 $27.44 $27.56 $27.41 $27.56 $26.51 2,666
2019-04-29 $27.52 $27.59 $27.52 $27.54 $26.49 1,791
2019-04-26 $27.39 $27.55 $27.33 $27.49 $26.45 52,011
2019-04-25 $27.40 $27.40 $27.23 $27.40 $26.36 5,009
2019-04-24 $27.46 $27.46 $27.39 $27.40 $26.36 11,058
2019-04-23 $27.37 $27.46 $27.32 $27.44 $26.40 2,424
2019-04-22 $27.12 $27.20 $27.12 $27.20 $26.17 9,304
2019-04-18 $27.15 $27.21 $27.10 $27.17 $26.14 17,378
2019-04-17 $27.23 $27.23 $27.10 $27.15 $26.12 9,708
2019-04-16 $27.24 $27.24 $27.14 $27.18 $26.15 144,974
2019-04-15 $27.17 $27.19 $27.10 $27.17 $26.14 9,458
2019-04-12 $27.17 $27.21 $27.11 $27.18 $26.15 15,560
2019-04-11 $27.03 $27.06 $26.97 $27.03 $26.00 10,743
2019-04-10 $26.98 $27.12 $26.96 $27.00 $25.98 21,526
2019-04-09 $26.91 $26.96 $26.87 $26.88 $25.86 26,584
2019-04-08 $27.13 $27.18 $26.96 $27.18 $26.15 34,469
2019-04-05 $27.03 $27.07 $27.00 $27.05 $26.02 11,177
2019-04-04 $26.99 $26.99 $26.85 $26.92 $25.90 1,830
2019-04-03 $26.89 $26.97 $26.83 $26.87 $25.85 19,201
2019-04-02 $26.95 $26.95 $26.72 $26.82 $25.80 8,020
2019-04-01 $26.56 $26.78 $26.56 $26.68 $25.67 16,779
2019-03-29 $26.40 $26.52 $26.34 $26.52 $25.51 17,572
2019-03-28 $26.31 $26.33 $26.23 $26.32 $25.33 8,124
2019-03-27 $26.20 $26.24 $26.14 $26.21 $25.22 3,828
2019-03-26 $26.40 $26.44 $26.26 $26.34 $25.34 10,172
2019-03-25 $26.15 $26.19 $26.07 $26.18 $25.19 3,416
2019-03-22 $26.54 $26.54 $26.21 $26.21 $25.22 1,871
2019-03-21 $26.29 $26.41 $26.29 $26.41 $25.40 18,585
2019-03-20 $26.39 $26.39 $26.25 $26.29 $25.29 19,663
2019-03-19 $26.50 $26.50 $26.31 $26.31 $25.31 10,832
2019-03-18 $26.32 $26.32 $26.30 $26.32 $25.32 6,631
2019-03-15 $26.37 $26.37 $26.24 $26.29 $25.29 4,871
2019-03-14 $26.39 $26.39 $26.22 $26.22 $25.22 3,276
2019-03-13 $26.22 $26.26 $26.20 $26.22 $25.23 37,626
2019-03-12 $26.17 $26.18 $26.14 $26.15 $25.16 32,268
2019-03-11 $26.05 $26.12 $26.05 $26.12 $25.13 18,697
2019-03-08 $25.90 $25.95 $25.89 $25.95 $24.97 2,399
2019-03-07 $26.08 $26.08 $25.97 $25.97 $24.99 2,981
2019-03-06 $26.11 $26.12 $26.07 $26.07 $25.08 10,355
2019-03-05 $26.14 $26.15 $26.13 $26.15 $25.16 7,120
2019-03-04 $26.37 $26.37 $26.05 $26.23 $25.24 14,775
2019-03-01 $26.19 $26.20 $26.16 $26.18 $25.19 9,773
2019-02-28 $26.11 $26.14 $26.09 $26.09 $25.10 1,184
2019-02-27 $26.09 $26.15 $26.08 $26.13 $25.14 27,686
2019-02-26 $26.00 $26.24 $26.00 $26.24 $25.25 11,730
2019-02-25 $26.23 $26.23 $25.94 $25.94 $24.96 4,134
2019-02-22 $26.32 $26.32 $26.09 $26.13 $25.14 21,723
2019-02-21 $26.16 $26.16 $26.03 $26.07 $25.08 5,952
2019-02-20 $26.09 $26.11 $26.07 $26.10 $25.11 8,613
2019-02-19 $26.07 $26.11 $26.06 $26.08 $25.09 12,533
2019-02-15 $26.04 $26.05 $26.02 $26.05 $25.06 9,387
2019-02-14 $25.91 $25.97 $25.88 $25.92 $24.94 17,135
2019-02-13 $25.95 $26.06 $25.88 $25.88 $24.90 28,828
2019-02-12 $25.90 $25.96 $25.88 $25.91 $24.93 36,659
2019-02-11 $25.81 $25.81 $25.76 $25.78 $24.80 26,228
2019-02-08 $25.75 $25.79 $25.72 $25.79 $24.81 12,566
2019-02-07 $25.85 $25.85 $25.70 $25.77 $24.79 7,673
2019-02-06 $25.86 $25.91 $25.85 $25.90 $24.92 17,917
2019-02-05 $25.78 $26.01 $25.78 $25.92 $24.94 18,392
2019-02-04 $25.82 $25.85 $25.79 $25.85 $24.87 68,253
2019-02-01 $25.80 $25.81 $25.75 $25.75 $24.77 3,514
2019-01-31 $25.70 $25.77 $25.70 $25.77 $24.79 6,352
2019-01-30 $25.61 $25.71 $25.59 $25.68 $24.71 32,251
2019-01-29 $25.54 $25.62 $25.49 $25.52 $24.55 13,115
2019-01-28 $25.61 $25.61 $25.45 $25.53 $24.56 24,525
2019-01-25 $25.60 $25.62 $25.57 $25.61 $24.64 9,611
2019-01-24 $25.49 $25.51 $25.48 $25.51 $24.54 558
2019-01-23 $25.34 $25.56 $25.34 $25.49 $24.52 13,323
2019-01-22 $25.55 $25.62 $25.42 $25.44 $24.48 34,090
2019-01-18 $25.54 $25.63 $25.52 $25.63 $24.66 8,116
2019-01-17 $25.42 $25.47 $25.41 $25.47 $24.50 12,647
2019-01-16 $25.41 $25.43 $25.40 $25.40 $24.44 3,531
2019-01-15 $25.28 $25.38 $25.28 $25.38 $24.42 12,504
2019-01-14 $25.33 $25.34 $25.27 $25.28 $24.32 13,213
2019-01-11 $25.30 $25.39 $25.29 $25.36 $24.40 10,704
2019-01-10 $25.29 $25.38 $25.16 $25.38 $24.42 21,413
2019-01-09 $25.33 $25.37 $25.21 $25.28 $24.32 23,097
2019-01-08 $25.23 $25.30 $25.02 $25.30 $24.34 90,085
2019-01-07 $24.99 $25.11 $24.89 $24.99 $24.04 18,628
2019-01-04 $24.44 $24.93 $24.44 $24.88 $23.93 37,791
2019-01-03 $24.52 $24.53 $24.10 $24.10 $23.19 6,528
2019-01-02 $24.51 $24.73 $24.51 $24.69 $23.75 7,352
2018-12-31 $24.62 $24.70 $24.54 $24.59 $23.66 42,686
2018-12-28 $24.72 $24.78 $24.47 $24.50 $23.57 94,789
2018-12-27 $24.08 $24.46 $23.86 $24.46 $23.53 35,491
2018-12-26 $23.71 $24.48 $23.48 $24.48 $23.55 34,930
2018-12-24 $23.80 $23.89 $23.50 $23.52 $22.62 38,599
2018-12-21 $24.53 $24.61 $23.94 $23.99 $23.08 42,849
2018-12-20 $24.65 $24.65 $24.18 $24.30 $23.37 39,496
2018-12-19 $25.31 $25.44 $24.84 $24.96 $23.75 17,865
2018-12-18 $25.43 $25.43 $25.12 $25.30 $24.08 13,112
2018-12-17 $25.60 $25.63 $25.19 $25.28 $24.06 8,054
2018-12-14 $25.92 $25.92 $25.63 $25.67 $24.43 95,816
2018-12-13 $26.16 $26.16 $25.97 $26.06 $24.80 10,943
2018-12-12 $26.18 $26.31 $26.01 $26.01 $24.76 4,875
2018-12-11 $26.18 $26.21 $25.83 $25.94 $24.69 7,747
2018-12-10 $25.98 $25.98 $25.55 $25.97 $24.72 30,462
2018-12-07 $26.25 $26.25 $25.94 $25.94 $24.69 2,530
2018-12-06 $26.02 $26.30 $25.88 $26.30 $25.03 64,738
2018-12-04 $27.13 $27.13 $26.31 $26.32 $25.05 312,986
2018-12-03 $27.10 $27.17 $27.00 $27.08 $25.77 25,013
2018-11-30 $26.67 $26.83 $26.60 $26.82 $25.53 15,343
2018-11-29 $26.61 $26.71 $26.49 $26.71 $25.42 5,415
2018-11-28 $26.26 $26.75 $26.12 $26.75 $25.46 9,050
2018-11-27 $25.96 $26.05 $25.92 $26.05 $24.79 3,729
2018-11-26 $25.86 $26.00 $25.81 $26.00 $24.75 29,302
2018-11-23 $25.54 $25.67 $25.54 $25.67 $24.43 2,606
2018-11-21 $25.85 $25.95 $25.80 $25.80 $24.56 6,620
2018-11-20 $26.06 $26.06 $25.67 $25.71 $24.47 23,996
2018-11-19 $26.43 $26.43 $26.08 $26.18 $24.92 70,716
2018-11-16 $26.34 $26.68 $26.34 $26.68 $25.39 2,940
2018-11-15 $26.25 $26.28 $26.09 $26.28 $25.01 2,369
2018-11-14 $26.51 $26.51 $26.23 $26.23 $24.97 6,576
2018-11-13 $26.68 $26.69 $26.43 $26.46 $25.19 16,587
2018-11-12 $26.80 $26.80 $26.44 $26.45 $25.18 19,794
2018-11-09 $27.05 $27.05 $26.90 $26.90 $25.60 3,689
2018-11-08 $27.31 $27.31 $27.17 $27.17 $25.86 9,700
2018-11-07 $27.09 $27.41 $26.98 $27.41 $26.09 10,619
2018-11-06 $26.47 $26.73 $26.47 $26.73 $25.44 5,955
2018-11-05 $26.47 $26.67 $26.40 $26.67 $25.39 3,595
2018-11-02 $26.70 $26.70 $26.26 $26.36 $25.09 9,894
2018-11-01 $26.51 $26.59 $26.32 $26.59 $25.31 10,150
2018-10-31 $26.58 $26.58 $26.30 $26.34 $25.07 17,343
2018-10-30 $25.71 $25.96 $25.69 $25.96 $24.71 3,499
2018-10-29 $26.25 $26.25 $25.42 $25.61 $24.38 28,330
2018-10-26 $26.12 $26.12 $25.67 $25.78 $24.54 24,523
2018-10-25 $26.02 $26.40 $25.90 $26.38 $25.11 5,058
2018-10-24 $26.50 $26.50 $25.75 $25.75 $24.51 8,104
2018-10-23 $26.46 $26.69 $26.22 $26.58 $25.30 17,620
2018-10-22 $26.87 $26.91 $26.72 $26.81 $25.52 9,602
2018-10-19 $26.96 $26.96 $26.75 $26.82 $25.53 1,814
2018-10-18 $27.09 $27.12 $26.78 $26.78 $25.49 4,332
2018-10-17 $27.25 $27.29 $27.03 $27.21 $25.90 15,673
2018-10-16 $26.90 $27.26 $26.89 $27.26 $25.94 7,046
2018-10-15 $26.78 $26.89 $26.72 $26.89 $25.59 13,879
2018-10-12 $26.78 $26.90 $26.49 $26.72 $25.43 25,074
2018-10-11 $27.00 $27.07 $26.31 $26.47 $25.19 14,400
2018-10-10 $27.82 $27.82 $27.00 $27.00 $25.70 15,913
2018-10-09 $27.91 $28.02 $27.91 $27.93 $26.58 20,859
2018-10-08 $27.91 $28.01 $27.79 $28.01 $26.66 2,863
2018-10-05 $28.10 $28.10 $27.85 $27.97 $26.62 8,186
2018-10-04 $28.15 $28.16 $27.97 $27.97 $26.62 4,299
2018-10-03 $28.45 $28.47 $28.31 $28.34 $26.97 11,269
2018-10-02 $28.31 $28.41 $28.29 $28.29 $26.93 39,734
2018-10-01 $28.43 $28.44 $28.29 $28.29 $26.93 12,340
2018-09-28 $28.22 $28.30 $28.22 $28.22 $26.86 8,299
2018-09-27 $28.36 $28.37 $28.16 $28.25 $26.89 231,436
2018-09-26 $28.34 $28.36 $28.28 $28.28 $26.92 8,671
2018-09-25 $28.47 $28.47 $28.28 $28.31 $26.95 4,620
2018-09-24 $28.29 $28.32 $28.26 $28.28 $26.92 3,409
2018-09-21 $28.47 $28.47 $28.44 $28.45 $27.08 5,857
2018-09-20 $28.37 $28.51 $28.35 $28.43 $27.06 73,010
2018-09-19 $28.16 $28.22 $28.16 $28.20 $26.84 14,879
2018-09-18 $28.16 $28.20 $28.16 $28.19 $26.83 3,951
2018-09-17 $28.11 $28.12 $28.05 $28.08 $26.73 1,590
2018-09-14 $28.24 $28.24 $28.15 $28.15 $26.79 3,091
2018-09-13 $28.09 $28.15 $28.09 $28.11 $26.76 4,915
2018-09-12 $27.99 $28.01 $27.94 $27.97 $26.62 11,400
2018-09-11 $28.02 $28.02 $27.99 $27.99 $26.64 4,552
2018-09-10 $27.80 $27.93 $27.80 $27.92 $26.57 5,647
2018-09-07 $27.90 $27.90 $27.77 $27.81 $26.47 10,597
2018-09-06 $28.08 $28.08 $27.84 $27.92 $26.57 1,804
2018-09-05 $27.96 $28.00 $27.90 $27.94 $26.59 24,956
2018-09-04 $28.11 $28.11 $27.97 $28.08 $26.73 9,870
2018-08-31 $28.02 $28.12 $28.02 $28.05 $26.70 4,837
2018-08-30 $28.16 $28.21 $28.07 $28.07 $26.72 5,868
2018-08-29 $28.09 $28.26 $28.09 $28.24 $26.88 56,112
2018-08-28 $28.22 $28.22 $28.04 $28.06 $26.71 7,523
2018-08-27 $28.03 $28.07 $28.02 $28.05 $26.70 11,082
2018-08-24 $27.84 $27.90 $27.82 $27.89 $26.55 11,248
2018-08-23 $27.82 $27.82 $27.70 $27.76 $26.42 1,693
2018-08-22 $27.80 $27.82 $27.76 $27.77 $26.43 6,736
2018-08-21 $27.78 $27.83 $27.78 $27.83 $26.49 13,914
2018-08-20 $27.70 $27.77 $27.69 $27.77 $26.43 22,363
2018-08-17 $27.68 $27.79 $27.60 $27.79 $26.45 2,970
2018-08-16 $27.63 $27.67 $27.63 $27.66 $26.33 663
2018-08-15 $27.50 $27.50 $27.36 $27.36 $26.04 1,541
2018-08-14 $27.55 $27.62 $27.55 $27.61 $26.28 28,583
2018-08-13 $27.53 $27.56 $27.47 $27.47 $26.14 28,552
2018-08-10 $27.57 $27.59 $27.53 $27.53 $26.20 4,563
2018-08-09 $27.76 $27.76 $27.73 $27.74 $26.40 8,475
2018-08-08 $27.96 $27.96 $27.70 $27.75 $26.41 2,014
2018-08-07 $27.73 $27.76 $27.73 $27.74 $26.40 940
2018-08-06 $27.62 $27.68 $27.57 $27.66 $26.33 4,401
2018-08-03 $27.54 $27.59 $27.50 $27.59 $26.26 37,595
2018-08-02 $27.39 $27.49 $27.29 $27.49 $26.17 12,031
2018-08-01 $27.46 $27.46 $27.38 $27.38 $26.06 6,613
2018-07-31 $27.45 $27.45 $27.38 $27.40 $26.08 3,328
2018-07-30 $27.39 $27.39 $27.27 $27.28 $25.97 7,597
2018-07-27 $27.53 $27.53 $27.35 $27.36 $26.04 81,408
2018-07-26 $27.58 $27.58 $27.54 $27.54 $26.22 2,170
2018-07-25 $27.46 $27.52 $27.43 $27.50 $26.18 6,801
2018-07-24 $27.45 $27.48 $27.35 $27.35 $26.03 8,278
2018-07-23 $27.20 $27.31 $27.20 $27.31 $25.99 56,748
2018-07-20 $27.22 $27.30 $27.22 $27.26 $25.95 4,209
2018-07-19 $27.37 $27.37 $27.27 $27.31 $25.99 4,469
2018-07-18 $27.30 $27.46 $27.30 $27.39 $26.07 38,876
2018-07-17 $27.21 $27.35 $27.21 $27.35 $26.03 3,273
2018-07-16 $27.22 $27.23 $27.22 $27.22 $25.91 419
2018-07-13 $27.26 $27.26 $27.25 $27.26 $25.95 11,361
2018-07-12 $27.17 $27.24 $27.15 $27.24 $25.93 17,416
2018-07-11 $27.09 $27.11 $27.05 $27.05 $25.75 6,254
2018-07-10 $27.13 $27.20 $27.13 $27.20 $25.89 13,849
2018-07-09 $27.11 $27.11 $27.08 $27.08 $25.78 24,469
2018-07-06 $26.75 $26.96 $26.75 $26.91 $25.61 23,084
2018-07-05 $26.64 $26.75 $26.64 $26.75 $25.46 6,852
2018-07-03 $26.72 $26.72 $26.69 $26.69 $25.40 986
2018-07-02 $26.50 $26.61 $26.50 $26.61 $25.33 54,368
2018-06-29 $26.59 $26.59 $26.59 $26.59 $25.31 0
2018-06-28 $26.44 $26.64 $26.44 $26.59 $25.31 2,494
2018-06-27 $26.77 $26.77 $26.46 $26.49 $25.21 938
2018-06-26 $26.60 $26.68 $26.60 $26.63 $25.35 10,834
2018-06-25 $26.77 $26.77 $26.45 $26.60 $25.32 1,303
2018-06-22 $26.88 $26.94 $26.88 $26.94 $25.64 13,082
2018-06-21 $26.84 $26.89 $26.83 $26.84 $25.55 28,602
2018-06-20 $26.98 $27.02 $26.97 $27.01 $25.71 4,522
2018-06-19 $26.86 $26.92 $26.86 $26.91 $25.61 5,269
2018-06-18 $27.00 $27.00 $27.00 $27.00 $25.70 83
2018-06-15 $26.98 $27.03 $26.98 $27.00 $25.70 5,652
2018-06-14 $27.12 $27.12 $27.06 $27.09 $25.78 2,632
2018-06-13 $27.13 $27.13 $27.08 $27.10 $25.79 8,977
2018-06-12 $27.09 $27.11 $27.03 $27.03 $25.73 6,285
2018-06-11 $27.11 $27.14 $27.07 $27.10 $25.79 6,722
2018-06-08 $27.04 $27.04 $26.97 $27.03 $25.72 29,056
2018-06-07 $26.96 $26.96 $26.96 $26.96 $25.66 224
2018-06-06 $26.82 $26.96 $26.82 $26.96 $25.66 673
2018-06-05 $26.82 $26.82 $26.76 $26.82 $25.53 1,324
2018-06-04 $26.80 $26.88 $26.77 $26.81 $25.52 12,324
2018-06-01 $26.63 $26.72 $26.63 $26.67 $25.39 2,231
2018-05-31 $26.54 $26.54 $26.48 $26.49 $25.21 2,659
2018-05-30 $26.47 $26.65 $26.47 $26.61 $25.33 7,964
2018-05-29 $26.14 $26.50 $24.56 $26.34 $25.07 12,594
2018-05-25 $26.58 $26.62 $26.55 $26.55 $25.27 3,182
2018-05-24 $26.64 $26.70 $26.46 $26.70 $25.41 13,205
2018-05-23 $26.55 $26.63 $26.53 $26.60 $25.32 1,939
2018-05-22 $26.71 $26.71 $26.67 $26.70 $25.41 2,216
2018-05-21 $26.69 $26.69 $26.61 $26.65 $25.37 14,704
2018-05-18 $26.53 $26.54 $26.52 $26.52 $25.25 1,233
2018-05-17 $26.53 $26.63 $26.51 $26.56 $25.28 15,419
2018-05-16 $26.53 $26.60 $26.49 $26.59 $25.31 28,887
2018-05-15 $26.55 $26.55 $26.42 $26.42 $25.15 15,242
2018-05-14 $26.70 $26.71 $26.63 $26.63 $25.35 9,937
2018-05-11 $26.68 $26.68 $26.57 $26.60 $25.32 11,823
2018-05-10 $26.54 $26.58 $26.42 $26.55 $25.27 7,370
2018-05-09 $26.21 $26.37 $26.18 $26.37 $25.10 13,988
2018-05-08 $26.16 $26.18 $26.06 $26.12 $24.86 6,792
2018-05-07 $26.27 $26.28 $26.16 $26.18 $24.92 33,448
2018-05-04 $26.00 $26.13 $26.00 $26.10 $24.84 1,309
2018-05-03 $25.66 $25.81 $25.61 $25.81 $24.57 9,641
2018-05-02 $26.07 $26.08 $25.86 $25.88 $24.63 6,738
2018-05-01 $25.96 $25.96 $25.78 $25.95 $24.70 34,807
2018-04-30 $26.21 $26.21 $26.08 $26.08 $24.82 3,604
2018-04-27 $26.13 $26.20 $26.12 $26.16 $24.90 7,795
2018-04-26 $26.07 $26.14 $26.07 $26.14 $24.88 959
2018-04-25 $25.81 $25.89 $25.81 $25.89 $24.64 3,978
2018-04-24 $26.26 $26.26 $25.80 $25.80 $24.56 10,406
2018-04-23 $26.11 $26.12 $26.11 $26.11 $24.85 3,727
2018-04-20 $26.18 $26.22 $26.17 $26.18 $24.92 6,182
2018-04-19 $26.33 $26.37 $26.26 $26.34 $25.07 13,475
2018-04-18 $26.49 $26.51 $26.48 $26.50 $25.22 10,781
2018-04-17 $26.46 $26.46 $26.40 $26.43 $25.16 2,587
2018-04-16 $26.25 $26.25 $26.24 $26.24 $24.97 644
2018-04-13 $26.13 $26.13 $26.13 $26.13 $24.87 48,195
2018-04-12 $26.09 $26.17 $26.07 $26.16 $24.90 14,783
2018-04-11 $26.00 $26.00 $25.90 $25.92 $24.67 3,099
2018-04-10 $26.05 $26.07 $25.95 $26.07 $24.81 2,435
2018-04-09 $25.85 $26.02 $25.80 $25.80 $24.55 3,155
2018-04-06 $25.98 $25.98 $25.50 $25.56 $24.33 14,623
2018-04-05 $26.14 $26.20 $26.08 $26.20 $24.94 2,350
2018-04-04 $25.31 $25.83 $25.31 $25.83 $24.59 299,589
2018-04-03 $25.50 $25.53 $25.49 $25.53 $24.30 1,739
2018-04-02 $25.53 $25.53 $25.35 $25.39 $24.17 3,268
2018-03-29 $25.74 $25.97 $25.74 $25.93 $24.68 2,768
2018-03-28 $25.74 $25.80 $25.63 $25.80 $24.56 316,958
2018-03-27 $26.21 $26.25 $25.69 $25.69 $24.45 3,462
2018-03-26 $25.85 $26.07 $25.67 $26.07 $24.81 4,216
2018-03-23 $26.05 $26.05 $25.73 $25.73 $24.49 2,886
2018-03-22 $26.23 $26.23 $26.07 $26.07 $24.81 1,861
2018-03-21 $26.72 $26.73 $26.72 $26.73 $25.44 851
2018-03-20 $26.75 $27.15 $26.64 $27.15 $25.84 6,694
2018-03-19 $26.96 $26.96 $26.50 $26.54 $25.27 4,372
2018-03-16 $27.15 $27.15 $27.06 $27.06 $25.76 1,089
2018-03-15 $27.11 $27.11 $27.11 $27.11 $25.80 440
2018-03-14 $27.29 $27.29 $27.02 $27.03 $25.72 1,707
2018-03-13 $27.38 $27.38 $27.22 $27.22 $25.91 5,016
2018-03-12 $27.42 $27.43 $27.33 $27.42 $26.10 2,024
2018-03-09 $27.10 $27.30 $27.10 $27.30 $25.98 2,650
2018-03-08 $26.87 $26.87 $26.79 $26.87 $25.58 2,779
2018-03-07 $26.75 $26.75 $26.68 $26.75 $25.46 3,449
2018-03-06 $26.80 $26.81 $26.74 $26.81 $25.52 11,437
2018-03-05 $26.35 $26.76 $26.35 $26.74 $25.45 7,346
2018-03-02 $26.12 $26.48 $26.08 $26.48 $25.20 8,480
2018-03-01 $26.68 $26.77 $26.18 $26.41 $25.14 18,792
2018-02-28 $27.06 $27.10 $26.82 $26.82 $25.53 8,388
2018-02-27 $27.38 $27.38 $27.00 $27.00 $25.70 20,476
2018-02-26 $27.11 $27.28 $27.09 $27.28 $25.97 2,273
2018-02-23 $26.69 $26.92 $26.69 $26.92 $25.62 11,357
2018-02-22 $26.73 $26.81 $26.62 $26.62 $25.33 6,041
2018-02-21 $26.66 $26.94 $26.50 $26.50 $25.22 15,392
2018-02-20 $26.90 $26.90 $26.63 $26.68 $25.39 10,464
2018-02-16 $26.79 $27.00 $26.79 $26.88 $25.59 68,556
2018-02-15 $26.46 $26.78 $26.46 $26.77 $25.48 3,944
2018-02-14 $26.19 $26.46 $26.19 $26.46 $25.19 2,441
2018-02-13 $25.96 $26.18 $25.96 $26.18 $24.92 4,825
2018-02-12 $25.78 $26.21 $25.78 $26.21 $24.95 4,877
2018-02-09 $25.65 $25.65 $24.98 $25.32 $24.10 11,355
2018-02-08 $25.95 $25.96 $25.50 $25.50 $24.27 4,850
2018-02-07 $26.35 $26.69 $26.35 $26.38 $25.11 4,308
2018-02-06 $26.17 $26.39 $25.76 $26.30 $25.03 404,274
2018-02-05 $27.02 $27.08 $26.00 $26.10 $24.84 23,000
2018-02-02 $27.43 $27.45 $27.28 $27.29 $25.98 7,023
2018-02-01 $27.70 $27.82 $27.63 $27.66 $26.32 203,537
2018-01-31 $27.80 $27.84 $27.64 $27.74 $26.40 18,322
2018-01-30 $27.86 $27.86 $27.68 $27.73 $26.39 9,422
2018-01-29 $28.18 $28.18 $27.99 $27.99 $26.64 52,167
2018-01-26 $27.95 $28.09 $27.94 $28.09 $26.73 10,537
2018-01-25 $27.94 $27.94 $27.79 $27.85 $26.51 27,278
2018-01-24 $27.92 $27.96 $27.73 $27.87 $26.53 10,368
2018-01-23 $27.87 $27.88 $27.81 $27.85 $26.50 13,584
2018-01-22 $27.57 $27.71 $27.57 $27.71 $26.37 9,431
2018-01-19 $27.51 $27.54 $27.46 $27.54 $26.21 31,024
2018-01-18 $27.48 $27.50 $27.40 $27.46 $26.14 9,508
2018-01-17 $27.42 $27.61 $27.27 $27.52 $26.19 26,964
2018-01-16 $28.49 $28.49 $27.23 $27.25 $25.94 25,295
2018-01-12 $27.23 $27.32 $27.22 $27.32 $26.00 17,052
2018-01-11 $27.10 $27.14 $27.01 $27.13 $25.82 7,815
2018-01-10 $27.00 $27.00 $26.91 $26.93 $25.63 10,468
2018-01-09 $27.00 $27.11 $26.96 $27.00 $25.70 36,408
2018-01-08 $26.88 $26.96 $26.85 $26.96 $25.66 26,080
2018-01-05 $26.80 $26.87 $26.77 $26.87 $25.57 9,304
2018-01-04 $26.91 $26.91 $26.68 $26.71 $25.42 17,173
2018-01-03 $26.58 $26.59 $26.57 $26.59 $25.31 3,030
2018-01-02 $26.35 $26.43 $26.34 $26.43 $25.16 18,416
2017-12-29 $26.34 $26.40 $26.31 $26.31 $25.04 12,521
2017-12-28 $26.35 $26.35 $26.31 $26.32 $25.05 2,651
2017-12-27 $26.30 $26.33 $26.30 $26.30 $25.03 2,506
2017-12-26 $26.37 $26.40 $26.37 $26.38 $25.01 25,728
2017-12-22 $26.40 $26.40 $26.38 $26.38 $25.01 1,240
2017-12-21 $26.41 $26.47 $26.38 $26.39 $25.02 3,361
2017-12-20 $26.38 $26.39 $26.37 $26.37 $25.01 2,293
2017-12-19 $26.43 $26.43 $26.39 $26.41 $25.04 3,640
2017-12-18 $26.48 $26.49 $26.46 $26.47 $25.10 2,183
2017-12-15 $26.32 $26.37 $26.21 $26.35 $24.88 4,957
2017-12-14 $26.25 $26.27 $26.15 $26.15 $24.70 5,484
2017-12-13 $26.29 $26.31 $26.27 $26.27 $24.81 3,227
2017-12-12 $26.25 $26.28 $26.24 $26.27 $24.81 9,884
2017-12-11 $26.14 $26.20 $26.14 $26.20 $24.74 2,746
2017-12-08 $26.13 $26.14 $26.08 $26.11 $24.66 6,651
2017-12-07 $25.98 $26.04 $25.98 $26.02 $24.57 3,536
2017-12-06 $25.97 $25.99 $25.95 $25.98 $24.54 6,801
2017-12-05 $26.05 $26.10 $25.94 $25.94 $24.50 3,710
2017-12-04 $26.21 $26.22 $26.05 $26.05 $24.60 1,814
2017-12-01 $26.00 $26.04 $25.95 $26.00 $24.56 3,418
2017-11-30 $26.14 $26.14 $26.07 $26.07 $24.62 1,671
2017-11-29 $25.96 $25.96 $25.96 $25.96 $24.52 1,032
2017-11-28 $25.80 $25.91 $25.80 $25.91 $24.47 3,400
2017-11-27 $25.75 $25.75 $25.73 $25.73 $24.30 1,600
2017-11-24 $25.71 $25.71 $25.71 $25.71 $24.28 2,006
2017-11-22 $26.50 $26.50 $25.68 $25.68 $24.25 13,884
2017-11-21 $25.72 $25.74 $25.71 $25.71 $24.28 3,425
2017-11-20 $25.54 $25.56 $25.54 $25.55 $24.13 2,014
2017-11-17 $25.57 $25.57 $25.57 $25.57 $24.15 194
2017-11-16 $25.56 $25.57 $25.56 $25.57 $24.15 602
2017-11-15 $25.39 $25.39 $25.39 $25.39 $23.98 401
2017-11-14 $25.41 $25.48 $25.41 $25.48 $24.06 1,264
2017-11-13 $25.53 $25.53 $25.53 $25.53 $24.11 1,030
2017-11-10 $25.53 $25.53 $25.53 $25.53 $24.11 430
2017-11-09 $25.45 $25.45 $25.45 $25.45 $24.03 362
2017-11-08 $25.59 $25.63 $25.59 $25.63 $24.20 1,964
2017-11-07 $25.56 $25.56 $25.56 $25.56 $24.14 112
2017-11-06 $25.56 $25.56 $25.56 $25.56 $24.14 271
2017-11-03 $25.48 $25.57 $25.48 $25.56 $24.14 1,246
2017-11-02 $25.42 $25.42 $25.42 $25.42 $24.01 108
2017-11-01 $25.42 $25.42 $25.42 $25.42 $24.01 124
2017-10-31 $25.46 $25.46 $25.42 $25.42 $24.01 1,259
2017-10-30 $25.43 $25.43 $25.41 $25.42 $24.01 1,290
2017-10-27 $25.31 $25.31 $25.31 $25.31 $23.90 51
2017-10-26 $25.35 $25.35 $25.31 $25.31 $23.90 2,071
2017-10-25 $25.35 $25.35 $25.16 $25.26 $23.85 1,419
2017-10-24 $25.37 $25.70 $25.37 $25.39 $23.98 12,161
2017-10-23 $25.45 $25.45 $25.33 $25.33 $23.92 23,802
2017-10-20 $25.24 $25.24 $25.24 $25.24 $23.84 80
2017-10-19 $25.30 $25.31 $25.24 $25.24 $23.84 1,796
2017-10-18 $25.32 $25.32 $25.31 $25.31 $23.90 4,882
2017-10-17 $25.25 $26.23 $25.25 $25.26 $23.86 8,444
2017-10-16 $25.31 $25.31 $25.22 $25.26 $23.86 9,878
2017-10-13 $25.23 $25.26 $25.23 $25.24 $23.84 1,702
2017-10-12 $25.20 $25.20 $25.20 $25.20 $23.80 120
2017-10-11 $25.19 $25.23 $25.19 $25.23 $23.83 1,880
2017-10-10 $25.19 $25.24 $25.18 $25.18 $23.78 3,910
2017-10-09 $25.18 $25.18 $25.18 $25.18 $23.78 480
2017-10-06 $25.18 $25.18 $25.13 $25.13 $23.73 497
2017-10-05 $25.14 $25.19 $25.14 $25.19 $23.79 4,500

VanEck Long/Flat Trend ETF (LFEQ) News Headlines

Recent VanEck Long/Flat Trend ETF (LFEQ) News
Similar Companies to VanEck Long/Flat Trend ETF (LFEQ) 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.