PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM) Exchange: NYSE ARCA

  1. Overview
  2. PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)

Data as of April 19, 2024

$18.96 ($-0.02) -0.08%

PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF - Daily Information
Click for more stock information on PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF.
Daily Information Data
Date April 19, 2024
Open $18.93
Previous Close $18.96
High $18.99
Low $18.93
Adjusted Open $18.93
Previous Adjusted Close $18.96
Adjusted High $18.99
Adjusted Low $18.93

About PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)

PIMCO Equitiy Series RAFI Dynamic Multi-Factor Emerging Markets Equity

Invest in PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)

Date Open High Low Close Adj.Close Volume
2024-04-19 $18.93 $18.99 $18.93 $18.96 $18.96 2,257
2024-04-18 $18.99 $19.00 $18.96 $18.98 $18.98 6,091
2024-04-17 $18.91 $18.92 $18.88 $18.88 $18.88 3,537
2024-04-16 $18.85 $18.87 $18.81 $18.86 $18.86 8,626
2024-04-15 $19.28 $19.28 $19.06 $19.09 $19.09 6,062
2024-04-12 $19.30 $19.30 $19.13 $19.14 $19.14 2,665
2024-04-11 $19.55 $19.59 $19.54 $19.56 $19.56 1,875
2024-04-10 $19.45 $19.47 $19.38 $19.44 $19.44 2,956
2024-04-09 $19.70 $19.71 $19.65 $19.71 $19.71 2,284
2024-04-08 $19.61 $19.65 $19.61 $19.63 $19.63 6,577
2024-04-05 $19.41 $19.48 $19.39 $19.46 $19.46 3,087
2024-04-04 $19.68 $19.71 $19.44 $19.44 $19.44 28,958
2024-04-03 $19.41 $19.52 $19.39 $19.50 $19.50 8,467
2024-04-02 $19.46 $19.49 $19.41 $19.44 $19.44 10,513
2024-04-01 $19.46 $19.46 $19.30 $19.36 $19.36 10,600
2024-03-28 $19.51 $19.57 $19.51 $19.55 $19.41 4,265
2024-03-27 $19.45 $19.49 $19.42 $19.48 $19.34 5,668
2024-03-26 $19.47 $19.49 $19.47 $19.48 $19.34 12,479
2024-03-25 $19.52 $19.56 $19.52 $19.54 $19.39 4,963
2024-03-22 $19.53 $19.53 $19.49 $19.49 $19.35 3,903
2024-03-21 $19.74 $19.74 $19.67 $19.68 $19.54 13,121
2024-03-20 $19.40 $19.57 $19.40 $19.57 $19.43 2,587
2024-03-19 $19.36 $19.43 $19.36 $19.40 $19.26 4,135
2024-03-18 $19.52 $19.54 $19.49 $19.50 $19.36 9,561
2024-03-15 $19.56 $19.57 $19.50 $19.51 $19.51 5,089
2024-03-14 $19.67 $19.67 $19.52 $19.56 $19.56 5,997
2024-03-13 $19.60 $19.65 $19.60 $19.64 $19.64 9,909
2024-03-12 $19.59 $19.72 $19.59 $19.72 $19.72 22,423
2024-03-11 $19.63 $19.63 $19.55 $19.58 $19.58 10,244
2024-03-08 $19.65 $19.65 $19.59 $19.60 $19.60 10,850
2024-03-07 $19.54 $19.64 $19.54 $19.64 $19.64 3,646
2024-03-06 $19.51 $19.58 $19.51 $19.53 $19.53 4,087
2024-03-05 $19.44 $19.44 $19.31 $19.33 $19.33 8,010
2024-03-04 $19.44 $19.49 $19.41 $19.43 $19.43 12,529
2024-03-01 $19.35 $19.43 $19.35 $19.41 $19.41 6,971
2024-02-29 $19.25 $19.29 $19.19 $19.21 $19.21 5,131
2024-02-28 $19.16 $19.18 $19.14 $19.15 $19.15 2,900
2024-02-27 $19.31 $19.37 $19.31 $19.35 $19.35 14,117
2024-02-26 $19.35 $19.35 $19.34 $19.34 $19.34 4,353
2024-02-23 $19.45 $19.49 $19.44 $19.49 $19.49 3,204
2024-02-22 $19.46 $19.51 $19.45 $19.51 $19.51 8,123
2024-02-21 $19.35 $19.37 $19.28 $19.32 $19.32 20,949
2024-02-20 $19.39 $19.39 $19.29 $19.32 $19.32 4,118
2024-02-16 $19.19 $19.27 $19.19 $19.23 $19.23 7,963
2024-02-15 $19.04 $19.10 $19.04 $19.10 $19.10 3,565
2024-02-14 $19.00 $19.02 $18.97 $19.01 $19.01 8,111
2024-02-13 $18.86 $18.88 $18.71 $18.75 $18.75 14,900
2024-02-12 $19.07 $19.25 $19.07 $19.16 $19.16 10,060
2024-02-09 $18.97 $19.06 $18.94 $19.03 $19.03 6,157
2024-02-08 $19.02 $19.05 $19.02 $19.03 $19.03 4,300
2024-02-07 $19.14 $19.16 $19.11 $19.13 $19.13 11,357
2024-02-06 $19.02 $19.16 $19.02 $19.16 $19.16 8,490
2024-02-05 $18.70 $18.82 $18.69 $18.79 $18.79 6,080
2024-02-02 $18.70 $18.78 $18.68 $18.76 $18.76 14,555
2024-02-01 $18.74 $18.78 $18.71 $18.76 $18.76 6,445
2024-01-31 $18.66 $18.70 $18.50 $18.51 $18.51 11,878
2024-01-30 $18.59 $18.60 $18.56 $18.57 $18.57 32,919
2024-01-29 $18.72 $18.72 $18.61 $18.68 $18.68 16,948
2024-01-26 $18.66 $18.70 $18.59 $18.59 $18.59 15,640
2024-01-25 $18.69 $18.69 $18.56 $18.57 $18.57 30,380
2024-01-24 $18.65 $18.67 $18.49 $18.50 $18.50 52,381
2024-01-23 $18.26 $18.29 $18.20 $18.27 $18.27 35,241
2024-01-22 $18.25 $18.25 $18.18 $18.21 $18.21 18,160
2024-01-19 $18.26 $18.34 $18.19 $18.34 $18.34 8,474
2024-01-18 $18.10 $18.15 $18.06 $18.12 $18.12 51,387
2024-01-17 $18.05 $18.08 $18.00 $18.07 $18.07 8,490
2024-01-16 $18.50 $18.50 $18.30 $18.34 $18.34 15,632
2024-01-12 $18.81 $18.81 $18.69 $18.69 $18.69 18,921
2024-01-11 $18.68 $18.68 $18.52 $18.64 $18.64 7,615
2024-01-10 $18.60 $18.60 $18.54 $18.57 $18.57 9,935
2024-01-09 $18.68 $18.68 $18.61 $18.61 $18.61 47,080
2024-01-08 $18.74 $18.90 $18.69 $18.86 $18.86 80,053
2024-01-05 $18.92 $18.93 $18.77 $18.84 $18.84 19,286
2024-01-04 $18.72 $18.85 $18.70 $18.76 $18.76 39,641
2024-01-03 $18.78 $18.87 $18.78 $18.84 $18.84 5,884
2024-01-02 $19.02 $19.02 $18.90 $18.93 $18.93 15,801
2023-12-29 $19.15 $19.25 $19.15 $19.18 $19.18 4,788
2023-12-28 $19.25 $19.25 $19.14 $19.15 $19.15 142,828
2023-12-27 $19.16 $19.18 $19.14 $19.15 $18.99 14,578
2023-12-26 $19.08 $19.09 $19.03 $19.07 $18.91 11,584
2023-12-22 $18.87 $18.95 $18.85 $18.92 $18.76 63,279
2023-12-21 $18.82 $18.89 $18.79 $18.89 $18.73 9,917
2023-12-20 $18.75 $18.77 $18.55 $18.55 $18.40 21,547
2023-12-19 $18.69 $18.83 $18.69 $18.80 $18.65 8,426
2023-12-18 $18.67 $18.71 $18.63 $18.68 $18.52 10,971
2023-12-15 $18.75 $18.83 $18.71 $18.71 $18.55 5,161
2023-12-14 $18.84 $18.85 $18.79 $18.84 $18.68 9,203
2023-12-13 $18.28 $18.59 $18.22 $18.59 $18.43 16,059
2023-12-12 $18.30 $18.33 $18.26 $18.33 $18.18 5,961
2023-12-11 $18.25 $18.33 $18.25 $18.33 $18.18 20,027
2023-12-08 $18.22 $18.27 $18.22 $18.25 $18.25 4,781
2023-12-07 $18.30 $18.32 $18.26 $18.31 $18.31 3,752
2023-12-06 $18.35 $18.38 $18.24 $18.24 $18.24 11,874
2023-12-05 $18.20 $18.26 $18.20 $18.23 $18.23 36,910
2023-12-04 $18.37 $18.40 $18.31 $18.35 $18.35 21,659
2023-12-01 $18.35 $18.55 $18.35 $18.54 $18.54 12,707
2023-11-30 $18.40 $18.42 $18.38 $18.42 $18.42 11,773
2023-11-29 $18.44 $18.48 $18.39 $18.39 $18.39 15,400
2023-11-28 $18.43 $18.50 $18.42 $18.49 $18.49 6,491
2023-11-27 $18.31 $18.35 $18.29 $18.32 $18.32 8,210
2023-11-24 $18.36 $18.41 $18.32 $18.38 $18.38 2,522
2023-11-22 $18.34 $18.35 $18.31 $18.32 $18.32 5,103
2023-11-21 $18.45 $18.49 $18.37 $18.41 $18.41 5,091
2023-11-20 $18.33 $18.51 $18.33 $18.49 $18.49 16,630
2023-11-17 $18.24 $18.29 $18.24 $18.27 $18.27 4,667
2023-11-16 $18.18 $18.22 $18.18 $18.22 $18.22 8,974
2023-11-15 $18.24 $18.34 $18.24 $18.29 $18.29 3,878
2023-11-14 $18.01 $18.25 $18.01 $18.22 $18.22 12,255
2023-11-13 $17.64 $17.77 $17.64 $17.74 $17.74 72,608
2023-11-10 $17.59 $17.71 $17.59 $17.70 $17.70 10,049
2023-11-09 $17.76 $17.79 $17.58 $17.59 $17.59 9,397
2023-11-08 $17.79 $17.81 $17.71 $17.73 $17.73 13,992
2023-11-07 $17.74 $17.83 $17.71 $17.79 $17.79 6,800
2023-11-06 $17.96 $17.96 $17.88 $17.89 $17.89 24,034
2023-11-03 $17.67 $17.78 $17.66 $17.75 $17.75 7,483
2023-11-02 $17.43 $17.48 $17.41 $17.48 $17.48 11,108
2023-11-01 $17.03 $17.16 $17.03 $17.16 $17.16 11,799
2023-10-31 $17.00 $17.01 $16.91 $17.01 $17.01 9,235
2023-10-30 $17.23 $17.23 $17.10 $17.15 $17.15 6,799
2023-10-27 $17.15 $17.15 $16.96 $17.00 $17.00 5,955
2023-10-26 $17.04 $17.07 $16.99 $17.04 $17.04 4,749
2023-10-25 $17.17 $17.17 $17.09 $17.10 $17.10 7,995
2023-10-24 $17.23 $17.31 $17.23 $17.30 $17.30 14,104
2023-10-23 $17.02 $17.15 $16.96 $17.08 $17.08 5,531
2023-10-20 $17.24 $17.24 $17.10 $17.13 $17.13 16,241
2023-10-19 $17.40 $17.42 $17.30 $17.34 $17.34 10,782
2023-10-18 $17.61 $17.61 $17.31 $17.42 $17.42 142,500
2023-10-17 $17.69 $17.79 $17.69 $17.75 $17.75 10,808
2023-10-16 $17.77 $17.88 $17.77 $17.86 $17.86 4,718
2023-10-13 $17.83 $17.83 $17.68 $17.71 $17.71 14,012
2023-10-12 $17.86 $17.86 $17.76 $17.78 $17.78 5,656
2023-10-11 $17.92 $17.95 $17.87 $17.95 $17.95 4,940
2023-10-10 $17.77 $17.96 $17.77 $17.96 $17.96 4,332
2023-10-09 $17.63 $17.75 $17.61 $17.75 $17.75 1,787
2023-10-06 $17.55 $17.79 $17.55 $17.76 $17.76 8,142
2023-10-05 $17.50 $17.57 $17.47 $17.56 $17.56 9,974
2023-10-04 $17.59 $17.59 $17.45 $17.51 $17.51 306,253
2023-10-03 $17.70 $17.70 $17.59 $17.59 $17.59 3,562
2023-10-02 $17.91 $17.91 $17.78 $17.83 $17.83 21,035
2023-09-29 $18.29 $18.30 $18.13 $18.13 $17.89 7,428
2023-09-28 $18.06 $18.14 $18.06 $18.14 $17.90 4,290
2023-09-27 $18.14 $18.14 $18.00 $18.05 $17.81 4,723
2023-09-26 $18.20 $18.20 $18.04 $18.06 $17.82 6,355
2023-09-25 $18.30 $18.35 $18.30 $18.34 $18.10 1,855
2023-09-22 $18.49 $18.53 $18.43 $18.44 $18.19 2,948
2023-09-21 $18.29 $18.32 $18.27 $18.27 $18.03 7,691
2023-09-20 $18.64 $18.71 $18.54 $18.54 $18.29 4,909
2023-09-19 $18.59 $18.60 $18.52 $18.59 $18.34 4,680
2023-09-18 $18.66 $18.67 $18.64 $18.65 $18.40 4,656
2023-09-15 $18.75 $18.75 $18.65 $18.65 $18.40 3,416
2023-09-14 $18.58 $18.72 $18.58 $18.71 $18.46 11,585
2023-09-13 $18.56 $18.60 $18.49 $18.49 $18.24 14,668
2023-09-12 $18.44 $18.52 $18.44 $18.52 $18.27 9,502
2023-09-11 $18.59 $18.60 $18.54 $18.60 $18.35 9,394
2023-09-08 $18.48 $18.51 $18.42 $18.45 $18.21 7,066
2023-09-07 $18.42 $18.44 $18.38 $18.40 $18.16 6,479
2023-09-06 $18.57 $18.62 $18.50 $18.51 $18.27 7,724
2023-09-05 $18.62 $18.63 $18.56 $18.59 $18.35 5,886
2023-09-01 $18.69 $18.70 $18.62 $18.65 $18.40 5,253
2023-08-31 $18.58 $18.58 $18.50 $18.51 $18.26 9,515
2023-08-30 $18.67 $18.71 $18.67 $18.67 $18.42 3,766
2023-08-29 $18.70 $18.76 $18.70 $18.76 $18.51 5,088
2023-08-28 $18.53 $18.56 $18.49 $18.55 $18.30 24,927
2023-08-25 $18.37 $18.42 $18.34 $18.38 $18.14 8,003
2023-08-24 $18.49 $18.49 $18.37 $18.37 $18.12 4,177
2023-08-23 $18.26 $18.50 $18.26 $18.48 $18.23 13,864
2023-08-22 $18.25 $18.26 $18.22 $18.24 $18.00 3,871
2023-08-21 $18.20 $18.22 $18.14 $18.21 $17.97 11,699
2023-08-18 $18.11 $18.19 $18.11 $18.17 $17.93 4,610
2023-08-17 $18.38 $18.41 $18.29 $18.29 $18.05 7,037
2023-08-16 $18.30 $18.39 $18.26 $18.27 $18.03 2,718
2023-08-15 $18.36 $18.39 $18.31 $18.33 $18.09 6,590
2023-08-14 $18.45 $18.48 $18.42 $18.45 $18.21 11,904
2023-08-11 $18.59 $18.65 $18.52 $18.57 $18.32 13,598
2023-08-10 $18.92 $18.92 $18.74 $18.75 $18.50 3,337
2023-08-09 $18.81 $18.84 $18.75 $18.81 $18.56 4,540
2023-08-08 $18.72 $18.81 $18.67 $18.81 $18.56 68,021
2023-08-07 $18.94 $18.94 $18.90 $18.92 $18.67 2,950
2023-08-04 $18.99 $19.11 $18.93 $18.94 $18.69 15,690
2023-08-03 $18.90 $18.96 $18.88 $18.92 $18.67 8,985
2023-08-02 $18.99 $18.99 $18.78 $18.92 $18.67 39,580
2023-08-01 $19.37 $19.37 $19.29 $19.31 $19.05 7,191
2023-07-31 $19.49 $19.59 $19.49 $19.56 $19.30 4,765
2023-07-28 $19.47 $19.53 $19.47 $19.53 $19.27 2,934
2023-07-27 $19.40 $19.40 $19.15 $19.15 $18.90 25,159
2023-07-26 $19.30 $19.49 $19.30 $19.46 $19.20 8,674
2023-07-25 $19.43 $19.43 $19.40 $19.42 $19.16 8,995
2023-07-24 $19.13 $19.24 $19.13 $19.21 $18.95 5,791
2023-07-21 $18.92 $18.95 $18.90 $18.92 $18.67 4,598
2023-07-20 $18.90 $18.92 $18.82 $18.85 $18.59 6,276
2023-07-19 $18.96 $18.96 $18.83 $18.87 $18.62 6,612
2023-07-18 $18.94 $18.97 $18.87 $18.92 $18.67 8,918
2023-07-17 $18.87 $19.01 $18.87 $18.99 $18.73 20,905
2023-07-14 $19.02 $19.04 $18.94 $18.98 $18.73 27,396
2023-07-13 $18.94 $18.99 $18.94 $18.99 $18.73 9,839
2023-07-12 $18.74 $18.78 $18.72 $18.77 $18.52 7,736
2023-07-11 $18.33 $18.44 $18.33 $18.43 $18.19 6,689
2023-07-10 $18.17 $18.28 $18.17 $18.27 $18.03 8,974
2023-07-07 $18.25 $18.34 $18.24 $18.29 $18.04 6,635
2023-07-06 $18.24 $18.26 $18.10 $18.13 $17.89 15,883
2023-07-05 $18.48 $18.49 $18.44 $18.47 $18.22 16,523
2023-07-03 $18.50 $18.63 $18.50 $18.57 $18.32 8,360
2023-06-30 $18.61 $18.65 $18.60 $18.61 $18.61 18,997
2023-06-29 $18.44 $18.47 $18.43 $18.46 $18.46 54,876
2023-06-28 $18.43 $18.55 $18.43 $18.52 $18.52 24,939
2023-06-27 $18.62 $18.62 $18.57 $18.60 $18.60 4,868
2023-06-26 $18.44 $18.51 $18.42 $18.46 $18.46 8,879
2023-06-23 $18.39 $18.43 $18.39 $18.43 $18.43 10,073
2023-06-22 $18.68 $18.69 $18.64 $18.66 $18.66 16,363
2023-06-21 $18.72 $18.79 $18.72 $18.76 $18.76 15,245
2023-06-20 $18.72 $18.72 $18.64 $18.68 $18.68 8,991
2023-06-16 $19.04 $19.04 $18.98 $18.98 $18.98 4,854
2023-06-15 $18.99 $19.05 $18.98 $19.05 $19.05 7,906
2023-06-14 $18.86 $18.95 $18.82 $18.90 $18.90 7,519
2023-06-13 $18.77 $18.84 $18.74 $18.78 $18.78 11,834
2023-06-12 $18.65 $18.70 $18.63 $18.68 $18.68 2,780
2023-06-09 $18.72 $18.72 $18.66 $18.68 $18.68 5,373
2023-06-08 $18.48 $18.61 $18.48 $18.61 $18.61 3,457
2023-06-07 $18.46 $18.52 $18.36 $18.39 $18.39 4,804
2023-06-06 $18.31 $18.47 $18.30 $18.47 $18.47 5,357
2023-06-05 $18.25 $18.33 $18.25 $18.29 $18.29 7,000
2023-06-02 $18.26 $18.33 $18.26 $18.32 $18.32 25,662
2023-06-01 $17.79 $18.02 $17.79 $17.98 $17.98 20,604
2023-05-31 $17.78 $17.78 $17.68 $17.78 $17.78 3,011
2023-05-30 $17.94 $17.94 $17.84 $17.93 $17.93 6,015
2023-05-26 $18.00 $18.09 $18.00 $18.06 $18.06 33,183
2023-05-25 $17.87 $17.87 $17.79 $17.81 $17.81 7,389
2023-05-24 $17.99 $18.00 $17.91 $17.91 $17.91 6,685
2023-05-23 $18.08 $18.15 $18.00 $18.00 $18.00 11,094
2023-05-22 $18.21 $18.30 $18.21 $18.21 $18.21 8,572
2023-05-19 $18.17 $18.19 $18.13 $18.15 $18.15 2,683
2023-05-18 $18.12 $18.15 $18.06 $18.15 $18.15 10,451
2023-05-17 $18.12 $18.19 $18.11 $18.15 $18.15 2,722
2023-05-16 $18.17 $18.20 $18.08 $18.08 $18.08 10,085
2023-05-15 $18.20 $18.30 $18.19 $18.29 $18.29 9,329
2023-05-12 $18.15 $18.15 $18.03 $18.08 $18.08 9,463
2023-05-11 $18.24 $18.27 $18.16 $18.24 $18.24 29,407
2023-05-10 $18.46 $18.46 $18.29 $18.38 $18.38 22,303
2023-05-09 $18.37 $18.41 $18.37 $18.39 $18.39 10,760
2023-05-08 $18.48 $18.49 $18.43 $18.46 $18.46 7,566
2023-05-05 $18.25 $18.36 $18.25 $18.36 $18.36 3,559
2023-05-04 $18.18 $18.20 $18.14 $18.19 $18.19 4,313
2023-05-03 $18.06 $18.15 $18.04 $18.04 $18.04 34,293
2023-05-02 $18.01 $18.05 $18.01 $18.05 $18.05 9,076
2023-05-01 $18.21 $18.22 $18.10 $18.14 $18.14 5,063
2023-04-28 $18.15 $18.21 $18.15 $18.20 $18.20 39,468
2023-04-27 $18.08 $18.16 $18.08 $18.14 $18.14 2,547
2023-04-26 $18.01 $18.04 $17.95 $17.96 $17.96 5,132
2023-04-25 $17.99 $17.99 $17.87 $17.90 $17.90 4,394
2023-04-24 $18.12 $18.15 $18.10 $18.15 $18.15 12,525
2023-04-21 $18.17 $18.29 $18.05 $18.12 $18.12 3,249
2023-04-20 $18.23 $18.35 $18.23 $18.28 $18.28 74,529
2023-04-19 $18.26 $18.31 $18.24 $18.25 $18.25 2,227
2023-04-18 $18.48 $18.48 $18.41 $18.44 $18.44 5,802
2023-04-17 $18.40 $18.47 $18.39 $18.47 $18.47 4,546
2023-04-14 $18.42 $18.42 $18.34 $18.40 $18.40 3,477
2023-04-13 $18.41 $18.53 $18.41 $18.47 $18.47 3,201
2023-04-12 $18.39 $18.41 $18.28 $18.32 $18.32 9,566
2023-04-11 $18.21 $18.29 $18.21 $18.24 $18.24 13,529
2023-04-10 $17.94 $18.05 $17.84 $18.00 $18.00 134,653
2023-04-06 $17.96 $18.08 $17.95 $18.01 $18.01 3,861
2023-04-05 $18.16 $18.16 $18.01 $18.06 $18.06 7,804
2023-04-04 $18.07 $18.14 $18.07 $18.13 $18.13 13,160
2023-04-03 $17.99 $18.11 $17.99 $18.09 $18.09 7,416
2023-03-31 $18.16 $18.26 $18.08 $18.12 $18.01 19,475
2023-03-30 $18.12 $18.17 $18.09 $18.17 $18.06 7,503
2023-03-29 $17.94 $18.00 $17.93 $17.98 $17.87 5,492
2023-03-28 $17.85 $17.94 $17.85 $17.91 $17.81 24,307
2023-03-27 $17.71 $17.78 $17.70 $17.78 $17.68 3,964
2023-03-24 $17.68 $17.81 $17.68 $17.80 $17.69 6,615
2023-03-23 $18.02 $18.09 $17.87 $17.92 $17.81 3,343
2023-03-22 $17.79 $17.97 $17.77 $17.77 $17.67 25,050
2023-03-21 $17.78 $17.78 $17.68 $17.74 $17.74 7,745
2023-03-20 $17.47 $17.66 $17.47 $17.60 $17.60 4,742
2023-03-17 $17.75 $17.75 $17.62 $17.64 $17.64 3,238
2023-03-16 $17.51 $17.76 $17.51 $17.73 $17.73 28,981
2023-03-15 $17.48 $17.52 $17.40 $17.49 $17.49 2,450
2023-03-14 $17.72 $17.79 $17.69 $17.75 $17.75 6,029
2023-03-13 $17.82 $17.89 $17.82 $17.83 $17.83 6,667
2023-03-10 $17.93 $17.95 $17.79 $17.83 $17.83 7,321
2023-03-09 $18.03 $18.06 $17.87 $17.87 $17.87 1,993
2023-03-08 $18.13 $18.23 $18.13 $18.21 $18.21 5,710
2023-03-07 $18.28 $18.28 $18.07 $18.11 $18.11 13,921
2023-03-06 $18.30 $18.36 $18.24 $18.28 $18.28 10,723
2023-03-03 $18.17 $18.29 $18.17 $18.28 $18.28 4,024
2023-03-02 $17.97 $18.09 $17.96 $18.06 $18.06 10,876
2023-03-01 $18.01 $18.04 $17.96 $17.99 $17.99 16,697
2023-02-28 $17.78 $17.79 $17.70 $17.72 $17.72 30,095
2023-02-27 $17.79 $17.84 $17.77 $17.79 $17.79 18,626
2023-02-24 $17.73 $17.75 $17.70 $17.75 $17.75 8,028
2023-02-23 $18.11 $18.15 $17.99 $18.09 $18.09 22,010
2023-02-22 $18.00 $18.04 $17.92 $17.98 $17.98 24,717
2023-02-21 $18.15 $18.20 $18.08 $18.08 $18.08 18,490
2023-02-17 $18.14 $18.17 $18.09 $18.17 $18.17 16,260
2023-02-16 $18.13 $18.33 $18.13 $18.24 $18.24 109,355
2023-02-15 $18.11 $18.22 $18.11 $18.22 $18.22 107,038
2023-02-14 $18.25 $18.29 $18.23 $18.29 $18.29 24,774
2023-02-13 $18.10 $18.22 $18.10 $18.22 $18.22 9,186
2023-02-10 $18.09 $18.11 $18.09 $18.11 $18.11 6,720
2023-02-09 $18.29 $18.29 $18.15 $18.15 $18.15 11,922
2023-02-08 $18.20 $18.23 $18.19 $18.21 $18.21 15,859
2023-02-07 $18.14 $18.23 $18.07 $18.23 $18.23 22,723
2023-02-06 $18.13 $18.19 $18.08 $18.18 $18.18 28,618
2023-02-03 $18.55 $18.55 $18.38 $18.39 $18.39 3,713
2023-02-02 $18.79 $18.79 $18.64 $18.68 $18.68 20,442
2023-02-01 $18.60 $18.89 $18.60 $18.81 $18.81 35,867
2023-01-31 $18.64 $18.74 $18.64 $18.74 $18.74 17,496
2023-01-30 $18.79 $18.83 $18.74 $18.74 $18.74 13,490
2023-01-27 $19.02 $19.06 $18.98 $19.01 $19.01 43,803
2023-01-26 $19.05 $19.10 $18.97 $19.10 $19.10 37,440
2023-01-25 $18.82 $18.97 $18.78 $18.96 $18.96 31,824
2023-01-24 $18.90 $18.96 $18.81 $18.90 $18.90 31,874
2023-01-23 $18.83 $19.08 $18.81 $19.01 $19.01 82,511
2023-01-20 $18.62 $18.81 $18.62 $18.80 $18.80 32,463
2023-01-19 $18.52 $18.58 $18.50 $18.54 $18.54 22,983
2023-01-18 $18.63 $18.65 $18.38 $18.40 $18.40 67,830
2023-01-17 $18.43 $18.50 $18.41 $18.50 $18.50 73,090
2023-01-13 $18.37 $18.46 $18.36 $18.46 $18.46 51,355
2023-01-12 $18.24 $18.35 $18.24 $18.35 $18.35 11,784
2023-01-11 $18.09 $18.16 $18.09 $18.13 $18.13 9,049
2023-01-10 $18.04 $18.14 $18.04 $18.13 $18.13 3,395
2023-01-09 $18.13 $18.20 $18.10 $18.10 $18.10 23,350
2023-01-06 $17.80 $18.03 $17.80 $18.03 $18.03 10,911
2023-01-05 $17.62 $17.63 $17.54 $17.61 $17.61 21,149
2023-01-04 $17.64 $17.72 $17.57 $17.72 $17.72 18,431
2023-01-03 $17.53 $17.62 $17.46 $17.46 $17.46 16,347
2022-12-30 $17.54 $17.57 $17.37 $17.37 $17.37 21,952
2022-12-29 $17.50 $17.60 $17.50 $17.52 $17.52 75,288
2022-12-28 $17.41 $17.44 $17.37 $17.39 $17.34 53,391
2022-12-27 $17.48 $17.60 $17.46 $17.56 $17.51 45,886
2022-12-23 $17.32 $17.36 $17.30 $17.34 $17.29 21,683
2022-12-22 $17.33 $17.33 $17.25 $17.31 $17.26 30,553
2022-12-21 $17.36 $17.46 $17.35 $17.43 $17.38 15,857
2022-12-20 $17.31 $17.41 $17.31 $17.37 $17.32 38,030
2022-12-19 $17.36 $17.38 $17.29 $17.31 $17.26 22,731
2022-12-16 $17.22 $17.33 $17.22 $17.25 $17.20 30,015
2022-12-15 $17.40 $17.40 $17.19 $17.19 $17.14 26,020
2022-12-14 $17.53 $17.62 $17.42 $17.52 $17.47 24,673
2022-12-13 $17.71 $17.74 $17.51 $17.53 $17.48 10,826
2022-12-12 $17.39 $17.45 $17.35 $17.44 $17.39 19,231
2022-12-09 $18.09 $18.13 $18.02 $18.02 $17.38 14,116
2022-12-08 $18.09 $18.10 $18.04 $18.05 $17.41 5,477
2022-12-07 $18.05 $18.07 $17.99 $18.01 $17.38 21,980
2022-12-06 $18.09 $18.13 $18.07 $18.09 $17.45 12,520
2022-12-05 $18.26 $18.26 $18.08 $18.14 $17.50 12,403
2022-12-02 $18.19 $18.38 $18.19 $18.34 $18.34 6,810
2022-12-01 $18.42 $18.42 $18.34 $18.40 $18.40 11,377
2022-11-30 $18.34 $18.48 $18.22 $18.47 $18.47 11,816
2022-11-29 $18.05 $18.12 $18.01 $18.04 $18.04 16,612
2022-11-28 $17.87 $17.90 $17.74 $17.75 $17.75 19,596
2022-11-25 $17.90 $17.90 $17.81 $17.83 $17.83 36,201
2022-11-23 $17.74 $17.82 $17.73 $17.81 $17.81 18,387
2022-11-22 $17.62 $17.68 $17.62 $17.66 $17.66 9,725
2022-11-21 $17.46 $17.50 $17.46 $17.50 $17.50 10,448
2022-11-18 $17.60 $17.62 $17.58 $17.58 $17.58 4,990
2022-11-17 $17.37 $17.64 $17.37 $17.63 $17.63 207,041
2022-11-16 $17.74 $17.74 $17.60 $17.61 $17.61 190,102
2022-11-15 $18.03 $18.04 $17.87 $17.91 $17.91 8,058
2022-11-14 $17.73 $17.88 $17.73 $17.78 $17.78 8,845
2022-11-11 $17.85 $17.89 $17.80 $17.86 $17.86 9,995
2022-11-10 $17.47 $17.55 $17.41 $17.55 $17.55 65,457
2022-11-09 $17.27 $17.27 $17.05 $17.05 $17.05 21,603
2022-11-08 $17.19 $17.32 $17.18 $17.25 $17.25 16,292
2022-11-07 $17.18 $17.18 $17.12 $17.13 $17.13 6,732
2022-11-04 $16.99 $17.10 $16.87 $17.10 $17.10 20,155
2022-11-03 $16.35 $16.51 $16.35 $16.48 $16.48 41,723
2022-11-02 $16.54 $16.63 $16.45 $16.45 $16.45 119,322
2022-11-01 $16.61 $16.61 $16.54 $16.57 $16.57 7,636
2022-10-31 $16.24 $16.38 $16.24 $16.36 $16.36 6,507
2022-10-28 $16.43 $16.51 $16.40 $16.51 $16.51 18,364
2022-10-27 $16.55 $16.60 $16.51 $16.51 $16.51 18,006
2022-10-26 $16.46 $16.65 $16.46 $16.60 $16.60 24,989
2022-10-25 $16.38 $16.49 $16.38 $16.49 $16.49 13,991
2022-10-24 $16.38 $16.38 $16.28 $16.36 $16.36 34,670
2022-10-21 $16.56 $16.76 $16.54 $16.75 $16.75 19,255
2022-10-20 $16.57 $16.60 $16.48 $16.49 $16.49 13,871
2022-10-19 $16.41 $16.46 $16.32 $16.36 $16.36 18,894
2022-10-18 $16.66 $16.66 $16.42 $16.50 $16.50 31,579
2022-10-17 $16.45 $16.57 $16.45 $16.52 $16.52 46,275
2022-10-14 $16.27 $16.28 $16.03 $16.08 $16.08 31,926
2022-10-13 $16.03 $16.46 $16.03 $16.37 $16.37 296,604
2022-10-12 $16.34 $16.41 $16.34 $16.35 $16.35 7,843
2022-10-11 $16.40 $16.49 $16.32 $16.37 $16.37 37,915
2022-10-10 $16.60 $16.60 $16.50 $16.54 $16.54 32,020
2022-10-07 $16.78 $16.78 $16.62 $16.63 $16.63 97,070
2022-10-06 $17.01 $17.01 $16.90 $16.90 $16.90 16,007
2022-10-05 $16.92 $17.02 $16.83 $16.97 $16.97 15,174
2022-10-04 $16.90 $17.02 $16.89 $16.97 $16.97 40,970
2022-10-03 $16.40 $16.61 $16.39 $16.58 $16.58 6,261
2022-09-30 $16.68 $16.73 $16.57 $16.57 $16.57 21,475
2022-09-29 $16.64 $16.67 $16.61 $16.67 $16.67 7,521
2022-09-28 $16.77 $16.99 $16.77 $16.98 $16.98 195,330
2022-09-27 $17.07 $17.07 $16.84 $16.86 $16.86 22,175
2022-09-26 $17.01 $17.16 $16.86 $16.87 $16.87 41,459
2022-09-23 $17.35 $17.35 $17.17 $17.20 $17.20 24,821
2022-09-22 $17.62 $17.63 $17.53 $17.56 $17.56 17,020
2022-09-21 $17.74 $17.90 $17.66 $17.66 $17.66 8,558
2022-09-20 $17.81 $17.85 $17.73 $17.82 $17.82 11,373
2022-09-19 $17.73 $17.93 $17.73 $17.91 $17.91 10,794
2022-09-16 $17.82 $17.92 $17.79 $17.86 $17.86 12,678
2022-09-15 $18.06 $18.10 $17.96 $17.99 $17.99 30,650
2022-09-14 $18.22 $18.23 $18.13 $18.17 $18.17 13,087
2022-09-13 $18.29 $18.35 $18.11 $18.11 $18.11 16,321
2022-09-12 $18.59 $18.69 $18.59 $18.65 $18.65 41,472
2022-09-09 $18.42 $18.46 $18.42 $18.44 $18.44 10,979
2022-09-08 $18.14 $18.21 $18.12 $18.21 $18.21 5,078
2022-09-07 $18.14 $18.25 $18.13 $18.25 $18.25 222,303
2022-09-06 $18.25 $18.29 $18.14 $18.16 $18.16 7,025
2022-09-02 $18.28 $18.36 $18.15 $18.17 $18.17 5,846
2022-09-01 $18.21 $18.28 $18.15 $18.28 $18.28 26,090
2022-08-31 $18.46 $18.47 $18.33 $18.33 $18.33 22,280
2022-08-30 $18.60 $18.60 $18.28 $18.33 $18.33 675,545
2022-08-29 $18.54 $18.58 $18.49 $18.52 $18.52 21,634
2022-08-26 $18.92 $18.92 $18.57 $18.58 $18.58 4,224
2022-08-25 $18.71 $18.82 $18.71 $18.82 $18.82 22,098
2022-08-24 $18.55 $18.65 $18.54 $18.61 $18.61 15,963
2022-08-23 $18.53 $18.67 $18.53 $18.60 $18.60 5,953
2022-08-22 $18.49 $18.52 $18.47 $18.48 $18.48 28,570
2022-08-19 $18.63 $18.63 $18.56 $18.60 $18.60 13,478
2022-08-18 $18.76 $18.77 $18.67 $18.73 $18.73 7,563
2022-08-17 $18.83 $18.92 $18.82 $18.88 $18.88 13,217
2022-08-16 $18.89 $18.94 $18.88 $18.91 $18.91 28,754
2022-08-15 $18.83 $18.89 $18.82 $18.87 $18.87 6,511
2022-08-12 $18.85 $18.98 $18.82 $18.98 $18.98 4,773
2022-08-11 $18.83 $18.91 $18.75 $18.76 $18.76 72,050
2022-08-10 $18.70 $18.78 $18.66 $18.76 $18.76 10,704
2022-08-09 $18.54 $18.54 $18.47 $18.48 $18.48 14,820
2022-08-08 $18.50 $18.57 $18.45 $18.48 $18.48 33,061
2022-08-05 $18.34 $18.40 $18.31 $18.37 $18.37 12,386
2022-08-04 $18.30 $18.35 $18.28 $18.31 $18.31 5,902
2022-08-03 $18.22 $18.27 $18.16 $18.27 $18.27 5,445
2022-08-02 $18.23 $18.30 $18.16 $18.17 $18.17 51,443
2022-08-01 $18.30 $18.43 $18.30 $18.33 $18.33 11,102
2022-07-29 $18.34 $18.42 $18.34 $18.42 $18.42 6,207
2022-07-28 $18.34 $18.40 $18.21 $18.40 $18.40 14,587
2022-07-27 $18.08 $18.32 $18.07 $18.29 $18.29 671,558
2022-07-26 $18.01 $18.05 $17.90 $17.92 $17.92 16,126
2022-07-25 $18.06 $18.09 $18.01 $18.09 $18.09 37,868
2022-07-22 $18.04 $18.06 $17.89 $17.94 $17.94 22,870
2022-07-21 $17.95 $18.08 $17.90 $18.07 $18.07 151,924
2022-07-20 $17.93 $17.93 $17.87 $17.88 $17.88 14,576
2022-07-19 $17.95 $17.98 $17.93 $17.97 $17.97 9,740
2022-07-18 $17.85 $17.90 $17.72 $17.75 $17.75 16,274
2022-07-15 $17.44 $17.58 $17.44 $17.58 $17.58 6,687
2022-07-14 $17.43 $17.49 $17.31 $17.49 $17.49 5,502
2022-07-13 $17.57 $17.75 $17.54 $17.69 $17.69 15,213
2022-07-12 $17.74 $17.81 $17.74 $17.74 $17.74 13,089
2022-07-11 $17.81 $17.84 $17.77 $17.79 $17.79 22,649
2022-07-08 $18.08 $18.15 $18.03 $18.10 $18.10 18,236
2022-07-07 $18.06 $18.17 $18.06 $18.07 $18.07 39,159
2022-07-06 $17.82 $17.85 $17.73 $17.82 $17.82 46,786
2022-07-05 $17.78 $17.93 $17.76 $17.92 $17.92 30,249
2022-07-01 $18.12 $18.21 $18.05 $18.18 $18.18 26,793
2022-06-30 $18.29 $18.48 $18.28 $18.43 $18.24 25,278
2022-06-29 $18.56 $18.57 $18.47 $18.53 $18.34 30,937
2022-06-28 $18.80 $18.82 $18.56 $18.58 $18.39 14,469
2022-06-27 $18.67 $18.68 $18.63 $18.64 $18.44 10,823
2022-06-24 $18.41 $18.58 $18.41 $18.58 $18.39 4,303
2022-06-23 $18.36 $18.38 $18.23 $18.31 $18.12 6,348
2022-06-22 $18.34 $18.47 $18.34 $18.38 $18.19 15,217
2022-06-21 $18.51 $18.75 $18.50 $18.65 $18.46 32,778
2022-06-17 $18.50 $18.56 $18.39 $18.49 $18.30 10,183
2022-06-16 $18.54 $18.59 $18.39 $18.49 $18.30 22,600
2022-06-15 $18.88 $19.13 $18.87 $19.07 $18.87 8,455
2022-06-14 $18.93 $18.93 $18.83 $18.87 $18.68 12,110
2022-06-13 $18.81 $18.90 $18.70 $18.75 $18.56 114,713
2022-06-10 $19.36 $19.36 $19.25 $19.25 $19.05 13,442
2022-06-09 $19.75 $19.77 $19.53 $19.54 $19.34 13,803
2022-06-08 $19.91 $19.92 $19.80 $19.80 $19.60 3,801
2022-06-07 $19.89 $20.00 $19.89 $20.00 $19.79 6,967
2022-06-06 $20.14 $20.19 $19.89 $19.92 $19.71 10,643
2022-06-03 $20.01 $20.01 $19.95 $19.97 $19.76 9,806
2022-06-02 $20.04 $20.28 $20.04 $20.28 $20.07 13,570
2022-06-01 $20.12 $20.12 $19.90 $19.99 $19.79 52,151
2022-05-31 $20.25 $20.25 $20.07 $20.07 $19.86 7,478
2022-05-27 $19.85 $19.93 $19.85 $19.93 $19.72 7,360
2022-05-26 $19.70 $19.77 $19.70 $19.73 $19.53 10,435
2022-05-25 $19.47 $19.60 $19.45 $19.55 $19.34 6,672
2022-05-24 $19.47 $19.52 $19.41 $19.50 $19.30 1,800
2022-05-23 $19.66 $19.71 $19.65 $19.65 $19.45 7,400
2022-05-20 $19.57 $19.57 $19.26 $19.43 $19.23 128,629
2022-05-19 $19.32 $19.47 $19.32 $19.41 $19.21 6,503
2022-05-18 $19.37 $19.37 $19.14 $19.14 $18.94 5,410
2022-05-17 $19.55 $19.55 $19.42 $19.50 $19.30 45,681
2022-05-16 $19.16 $19.22 $19.11 $19.17 $18.97 16,346
2022-05-13 $19.05 $19.31 $19.05 $19.30 $19.10 15,737
2022-05-12 $18.85 $19.02 $18.80 $18.92 $18.72 55,868
2022-05-11 $19.09 $19.25 $18.99 $18.99 $18.79 52,974
2022-05-10 $19.31 $19.37 $19.07 $19.16 $18.96 36,922
2022-05-09 $19.25 $19.37 $19.16 $19.19 $18.99 74,515
2022-05-06 $19.58 $19.68 $19.50 $19.60 $19.40 34,347
2022-05-05 $20.01 $20.02 $19.59 $19.71 $19.51 31,818
2022-05-04 $19.92 $20.44 $19.88 $20.39 $20.18 30,988
2022-05-03 $19.94 $20.04 $19.93 $20.02 $19.81 30,631
2022-05-02 $19.83 $19.86 $19.65 $19.86 $19.66 13,894
2022-04-29 $20.13 $20.13 $19.89 $19.89 $19.68 13,958
2022-04-28 $20.00 $20.16 $19.83 $20.14 $19.93 164,010
2022-04-27 $19.78 $19.84 $19.70 $19.78 $19.57 16,135
2022-04-26 $19.77 $19.78 $19.62 $19.62 $19.41 8,302
2022-04-25 $19.90 $20.00 $19.80 $20.00 $19.79 36,603
2022-04-22 $20.29 $20.34 $20.10 $20.10 $19.89 9,371
2022-04-21 $20.71 $20.71 $20.32 $20.35 $20.14 11,831
2022-04-20 $20.61 $20.68 $20.61 $20.62 $20.41 11,824
2022-04-19 $20.58 $20.67 $20.56 $20.64 $20.43 42,631
2022-04-18 $20.57 $20.72 $20.57 $20.65 $20.44 7,287
2022-04-14 $20.78 $20.78 $20.70 $20.70 $20.48 12,512
2022-04-13 $20.84 $20.95 $20.81 $20.92 $20.70 168,425
2022-04-12 $20.89 $20.90 $20.70 $20.72 $20.51 8,824
2022-04-11 $20.85 $20.86 $20.76 $20.76 $20.55 52,292
2022-04-08 $20.97 $21.02 $20.92 $20.93 $20.72 3,833
2022-04-07 $20.87 $20.90 $20.77 $20.86 $20.65 9,016
2022-04-06 $21.06 $21.06 $20.93 $20.97 $20.75 15,021
2022-04-05 $21.36 $21.39 $21.07 $21.08 $20.86 8,401
2022-04-04 $21.42 $21.44 $21.39 $21.43 $21.21 4,616
2022-04-01 $21.21 $21.21 $21.09 $21.18 $20.96 11,127
2022-03-31 $21.13 $21.14 $21.00 $21.00 $20.69 19,429
2022-03-30 $21.26 $21.27 $21.14 $21.16 $20.85 6,558
2022-03-29 $21.22 $21.25 $21.15 $21.23 $20.92 8,409
2022-03-28 $20.97 $21.01 $20.88 $21.01 $20.69 28,624
2022-03-25 $20.88 $20.95 $20.85 $20.94 $20.62 20,138
2022-03-24 $20.90 $21.03 $20.90 $21.03 $20.71 11,488
2022-03-23 $20.83 $20.91 $20.82 $20.84 $20.52 57,350
2022-03-22 $20.94 $21.02 $20.94 $20.98 $20.67 18,249
2022-03-21 $20.75 $20.75 $20.59 $20.69 $20.38 78,317
2022-03-18 $20.57 $20.97 $20.57 $20.97 $20.66 6,246
2022-03-17 $20.64 $20.77 $20.59 $20.74 $20.43 3,344
2022-03-16 $20.28 $20.74 $20.28 $20.74 $20.43 20,219
2022-03-15 $19.76 $19.91 $19.67 $19.91 $19.61 22,739
2022-03-14 $20.06 $20.15 $19.80 $19.87 $19.57 18,147
2022-03-11 $20.27 $20.27 $20.05 $20.05 $19.75 12,572
2022-03-10 $20.26 $20.32 $20.19 $20.28 $19.97 22,593
2022-03-09 $20.43 $20.53 $20.34 $20.49 $20.18 10,768
2022-03-08 $19.50 $20.19 $19.36 $20.00 $19.70 26,501
2022-03-07 $20.36 $20.36 $19.92 $19.99 $19.69 22,481
2022-03-04 $20.65 $20.65 $20.48 $20.61 $20.30 13,194
2022-03-03 $21.17 $21.17 $20.93 $20.98 $20.67 9,975
2022-03-02 $21.19 $21.37 $21.06 $21.25 $20.93 17,952
2022-03-01 $21.48 $21.89 $21.08 $21.32 $21.00 15,980
2022-02-28 $21.44 $21.91 $21.44 $21.91 $21.58 15,161
2022-02-25 $21.99 $22.25 $21.99 $22.25 $21.92 19,299
2022-02-24 $20.92 $21.77 $20.92 $21.74 $21.41 28,564
2022-02-23 $22.72 $22.72 $22.32 $22.32 $21.99 10,971
2022-02-22 $22.67 $22.83 $22.55 $22.69 $22.35 29,639
2022-02-18 $23.08 $23.10 $22.97 $22.97 $22.63 2,400
2022-02-17 $23.27 $23.29 $23.05 $23.05 $22.70 7,404
2022-02-16 $23.32 $23.48 $23.25 $23.44 $23.09 6,795
2022-02-15 $23.13 $23.33 $23.13 $23.30 $22.95 34,350
2022-02-14 $22.95 $22.96 $22.81 $22.91 $22.57 4,586
2022-02-11 $23.38 $23.44 $22.96 $22.96 $22.62 20,481
2022-02-10 $23.42 $23.61 $23.32 $23.37 $23.02 3,926
2022-02-09 $23.36 $23.55 $23.36 $23.53 $23.18 11,313
2022-02-08 $23.05 $23.20 $23.04 $23.17 $22.82 35,857
2022-02-07 $22.85 $23.06 $22.85 $22.98 $22.64 9,702
2022-02-04 $22.77 $22.90 $22.71 $22.85 $22.51 7,400
2022-02-03 $22.87 $22.87 $22.74 $22.77 $22.43 33,680
2022-02-02 $23.04 $23.10 $22.94 $23.07 $22.72 34,092
2022-02-01 $22.84 $22.99 $22.81 $22.96 $22.62 8,650
2022-01-31 $22.52 $22.86 $22.52 $22.83 $22.49 16,024
2022-01-28 $22.20 $22.28 $22.10 $22.28 $21.95 13,454
2022-01-27 $22.42 $22.42 $22.17 $22.18 $21.85 5,899
2022-01-26 $22.59 $22.59 $22.19 $22.25 $21.92 43,518
2022-01-25 $22.34 $22.54 $22.26 $22.43 $22.09 63,296
2022-01-24 $22.51 $22.51 $22.02 $22.46 $22.12 41,920
2022-01-21 $23.15 $23.17 $22.90 $22.90 $22.56 14,447
2022-01-20 $23.47 $23.49 $23.16 $23.17 $22.82 110,850
2022-01-19 $23.42 $23.49 $23.37 $23.39 $23.04 13,817
2022-01-18 $23.16 $23.22 $23.10 $23.12 $22.77 12,831
2022-01-14 $23.50 $23.64 $23.50 $23.61 $23.26 14,627
2022-01-13 $23.74 $23.84 $23.61 $23.63 $23.28 27,197
2022-01-12 $23.82 $23.90 $23.76 $23.90 $23.54 9,022
2022-01-11 $23.38 $23.55 $23.35 $23.53 $23.18 252,989
2022-01-10 $23.16 $23.24 $23.04 $23.22 $22.87 114,726
2022-01-07 $23.23 $23.23 $23.09 $23.12 $22.77 312,612
2022-01-06 $23.18 $23.18 $22.95 $23.09 $22.74 688,393
2022-01-05 $23.38 $23.55 $23.13 $23.14 $22.79 39,826
2022-01-04 $23.41 $23.48 $23.25 $23.27 $22.92 126,585
2022-01-03 $23.35 $23.50 $23.26 $23.44 $23.09 53,067
2021-12-31 $23.32 $23.42 $23.12 $23.12 $22.77 266,265
2021-12-30 $23.29 $23.38 $23.28 $23.28 $22.93 36,714
2021-12-29 $24.92 $24.95 $24.85 $24.89 $22.97 45,995
2021-12-28 $24.97 $24.99 $24.92 $24.92 $22.99 21,771
2021-12-27 $24.87 $24.98 $24.87 $24.97 $23.04 8,114
2021-12-23 $24.64 $24.78 $24.64 $24.69 $22.78 25,759
2021-12-22 $24.35 $24.55 $24.35 $24.53 $22.63 44,354
2021-12-21 $24.26 $24.43 $24.26 $24.39 $22.51 50,655
2021-12-20 $24.03 $24.17 $23.97 $24.07 $22.22 61,423
2021-12-17 $24.45 $24.49 $24.37 $24.42 $22.53 16,611
2021-12-16 $24.61 $24.66 $24.39 $24.39 $22.51 103,860
2021-12-15 $24.25 $24.38 $24.01 $24.38 $22.50 79,264
2021-12-14 $24.17 $24.28 $24.09 $24.22 $22.35 93,419
2021-12-13 $24.48 $24.50 $24.11 $24.11 $22.25 97,520
2021-12-10 $24.66 $24.66 $24.57 $24.62 $22.71 17,062
2021-12-09 $29.15 $29.24 $29.15 $29.19 $22.74 542,484
2021-12-08 $29.16 $29.22 $29.16 $29.21 $22.76 45,984
2021-12-07 $29.09 $29.19 $29.09 $29.18 $22.74 67,565
2021-12-06 $28.71 $28.75 $28.58 $28.63 $22.31 29,769
2021-12-03 $28.67 $28.67 $28.52 $28.63 $22.31 12,165
2021-12-02 $28.60 $28.83 $28.60 $28.72 $22.37 12,964
2021-12-01 $28.56 $28.68 $28.16 $28.16 $21.94 11,136
2021-11-30 $28.01 $28.09 $27.80 $28.00 $21.82 8,250
2021-11-29 $28.16 $28.17 $27.98 $28.08 $21.88 9,131
2021-11-26 $28.02 $28.04 $27.74 $27.84 $21.69 10,036
2021-11-24 $28.87 $28.99 $28.87 $28.98 $22.58 10,054
2021-11-23 $28.86 $29.00 $28.82 $29.00 $22.59 23,328
2021-11-22 $29.07 $29.10 $28.87 $28.87 $22.49 26,180
2021-11-19 $29.16 $29.21 $29.05 $29.07 $22.65 20,801
2021-11-18 $29.07 $29.45 $28.99 $29.25 $22.79 398,685
2021-11-17 $29.38 $29.38 $29.17 $29.25 $22.79 29,277
2021-11-16 $29.33 $29.35 $29.26 $29.29 $22.82 9,824
2021-11-15 $29.55 $29.55 $29.42 $29.42 $22.92 5,055
2021-11-12 $29.40 $29.51 $29.40 $29.47 $22.96 5,431
2021-11-11 $29.40 $29.52 $29.40 $29.42 $22.93 11,337
2021-11-10 $29.32 $29.44 $29.09 $29.12 $22.69 11,536
2021-11-09 $29.66 $29.66 $29.42 $29.49 $22.98 7,781
2021-11-08 $29.58 $29.63 $29.55 $29.63 $23.09 10,218
2021-11-05 $29.26 $29.26 $29.20 $29.23 $22.78 11,045
2021-11-04 $29.26 $29.26 $29.07 $29.15 $22.71 7,997
2021-11-03 $29.00 $29.27 $28.95 $29.27 $22.80 11,937
2021-11-02 $29.07 $29.14 $29.07 $29.09 $22.66 11,513
2021-11-01 $29.12 $29.24 $29.12 $29.21 $22.76 14,370
2021-10-29 $29.05 $29.11 $29.00 $29.10 $22.67 13,247
2021-10-28 $29.45 $29.46 $29.39 $29.45 $22.95 10,150
2021-10-27 $29.66 $29.71 $29.53 $29.53 $23.01 3,015
2021-10-26 $29.87 $29.90 $29.76 $29.79 $23.21 14,652
2021-10-25 $29.73 $29.83 $29.70 $29.78 $23.20 7,978
2021-10-22 $29.52 $29.54 $29.31 $29.40 $22.90 16,215
2021-10-21 $29.59 $29.59 $29.46 $29.53 $23.01 12,745
2021-10-20 $29.83 $29.85 $29.75 $29.77 $23.19 1,911,701
2021-10-19 $29.82 $29.91 $29.80 $29.85 $23.26 12,375
2021-10-18 $29.54 $29.70 $29.43 $29.67 $23.11 14,700
2021-10-15 $29.55 $29.74 $29.55 $29.73 $23.16 14,525
2021-10-14 $29.41 $29.46 $29.38 $29.44 $22.94 9,038
2021-10-13 $29.19 $29.31 $29.15 $29.28 $22.82 5,011
2021-10-12 $28.97 $29.03 $28.93 $28.93 $22.54 11,864
2021-10-11 $29.01 $29.14 $28.95 $28.95 $22.56 6,268
2021-10-08 $29.06 $29.06 $28.90 $28.94 $22.55 12,525
2021-10-07 $29.02 $29.14 $29.01 $29.04 $22.63 6,932
2021-10-06 $28.47 $28.76 $28.45 $28.76 $22.41 10,424
2021-10-05 $28.89 $29.08 $28.89 $28.96 $22.56 24,497
2021-10-04 $28.75 $28.81 $28.56 $28.69 $22.35 19,649
2021-10-01 $28.86 $28.99 $28.74 $28.91 $22.53 18,945
2021-09-30 $29.63 $29.66 $29.45 $29.45 $22.48 18,316
2021-09-29 $29.35 $29.53 $29.33 $29.33 $22.39 12,894
2021-09-28 $29.65 $29.65 $29.37 $29.39 $22.43 23,222
2021-09-27 $29.65 $29.88 $29.65 $29.82 $22.76 60,004
2021-09-24 $29.71 $29.77 $29.64 $29.71 $22.68 8,311
2021-09-23 $29.87 $30.09 $29.87 $30.01 $22.90 9,221
2021-09-22 $29.70 $29.84 $29.69 $29.69 $22.66 10,673
2021-09-21 $29.27 $29.39 $29.19 $29.30 $22.37 10,406
2021-09-20 $29.16 $29.32 $28.85 $29.08 $22.20 56,952
2021-09-17 $30.10 $30.10 $29.86 $29.87 $22.80 17,338
2021-09-16 $30.22 $30.27 $30.17 $30.20 $23.05 46,605
2021-09-15 $30.55 $30.65 $30.51 $30.65 $23.39 5,942
2021-09-14 $30.63 $30.63 $30.46 $30.49 $23.27 4,452
2021-09-13 $30.65 $30.70 $30.61 $30.67 $23.41 13,502
2021-09-10 $30.65 $30.66 $30.49 $30.49 $23.27 12,896
2021-09-09 $30.51 $30.55 $30.44 $30.51 $23.29 6,524
2021-09-08 $30.48 $30.55 $30.40 $30.49 $23.28 8,233
2021-09-07 $30.84 $30.90 $30.79 $30.79 $23.50 16,767
2021-09-03 $30.93 $30.99 $30.91 $30.97 $23.64 11,258
2021-09-02 $30.68 $30.75 $30.58 $30.71 $23.44 67,612
2021-09-01 $30.59 $30.75 $30.59 $30.66 $23.41 586,979
2021-08-31 $30.39 $30.46 $30.35 $30.44 $23.24 28,994
2021-08-30 $30.03 $30.12 $30.03 $30.07 $22.95 7,292
2021-08-27 $29.78 $29.97 $29.78 $29.94 $22.86 8,183
2021-08-26 $29.51 $29.54 $29.44 $29.45 $22.48 7,351
2021-08-25 $29.57 $29.71 $29.57 $29.70 $22.67 6,922
2021-08-24 $29.53 $29.63 $29.53 $29.58 $22.58 2,527
2021-08-23 $29.11 $29.30 $29.11 $29.25 $22.33 5,584
2021-08-20 $28.53 $28.83 $28.53 $28.78 $21.97 97,882
2021-08-19 $28.65 $28.97 $28.65 $28.89 $22.05 15,785
2021-08-18 $29.64 $29.64 $29.41 $29.41 $22.45 17,632
2021-08-17 $29.51 $29.51 $29.31 $29.40 $22.44 15,500
2021-08-16 $29.77 $29.85 $29.70 $29.85 $22.78 12,048
2021-08-13 $29.86 $29.96 $29.86 $29.94 $22.86 6,692
2021-08-12 $29.97 $29.98 $29.84 $29.97 $22.88 9,245
2021-08-11 $30.02 $30.10 $29.97 $30.10 $22.97 11,936
2021-08-10 $29.94 $29.97 $29.93 $29.94 $22.85 13,617
2021-08-09 $30.08 $30.12 $30.03 $30.05 $22.94 7,965
2021-08-06 $30.09 $30.10 $29.99 $30.03 $22.92 7,883
2021-08-05 $30.29 $30.36 $30.28 $30.30 $23.13 9,898
2021-08-04 $30.46 $30.64 $30.33 $30.39 $23.20 98,650
2021-08-03 $30.04 $30.26 $30.00 $30.24 $23.08 9,297
2021-08-02 $30.07 $30.16 $29.89 $29.90 $22.82 14,442
2021-07-30 $29.85 $29.92 $29.83 $29.85 $22.78 3,389
2021-07-29 $30.13 $30.23 $30.13 $30.19 $23.04 11,398
2021-07-28 $29.76 $30.03 $29.73 $30.01 $22.91 5,098
2021-07-27 $29.56 $29.58 $29.36 $29.57 $22.57 5,628
2021-07-26 $29.57 $29.89 $29.57 $29.88 $22.81 4,008
2021-07-23 $29.96 $29.99 $29.91 $29.99 $22.90 6,430
2021-07-22 $30.04 $30.07 $29.95 $30.05 $22.94 13,937
2021-07-21 $29.74 $29.92 $29.72 $29.91 $22.83 5,041
2021-07-20 $29.44 $29.81 $29.44 $29.74 $22.70 5,183
2021-07-19 $29.65 $29.65 $29.44 $29.55 $22.55 16,124
2021-07-16 $30.28 $30.34 $30.12 $30.15 $23.01 13,861
2021-07-15 $30.45 $30.45 $30.38 $30.40 $23.20 4,910
2021-07-14 $30.39 $30.44 $30.30 $30.37 $23.18 4,854
2021-07-13 $30.32 $30.36 $30.21 $30.21 $23.06 5,789
2021-07-12 $30.12 $30.30 $30.12 $30.27 $23.11 7,144
2021-07-09 $30.04 $30.22 $30.04 $30.17 $23.03 9,762
2021-07-08 $29.75 $29.89 $29.66 $29.80 $22.75 18,647
2021-07-07 $30.44 $30.45 $30.22 $30.31 $23.13 7,487
2021-07-06 $30.55 $30.55 $30.29 $30.35 $23.17 18,573
2021-07-02 $30.62 $30.76 $30.62 $30.73 $23.46 6,171
2021-07-01 $30.73 $30.73 $30.46 $30.60 $23.36 23,732
2021-06-30 $30.91 $30.97 $30.88 $30.97 $23.49 6,962
2021-06-29 $30.88 $30.98 $30.87 $30.98 $23.50 6,515
2021-06-28 $31.18 $31.18 $31.10 $31.14 $23.62 6,782
2021-06-25 $31.27 $31.27 $31.15 $31.18 $23.66 12,512
2021-06-24 $31.03 $31.11 $31.02 $31.10 $23.59 4,653
2021-06-23 $30.84 $30.91 $30.76 $30.76 $23.34 13,065
2021-06-22 $30.44 $30.69 $30.44 $30.69 $23.28 7,618
2021-06-21 $30.44 $30.66 $30.41 $30.66 $23.26 9,198
2021-06-18 $30.65 $30.65 $30.47 $30.48 $23.12 12,691
2021-06-17 $30.96 $30.96 $30.75 $30.80 $23.37 6,266
2021-06-16 $31.18 $31.20 $30.75 $30.75 $23.33 5,272
2021-06-15 $31.28 $31.28 $31.11 $31.16 $23.64 5,136
2021-06-14 $31.37 $31.38 $31.29 $31.31 $23.75 10,390
2021-06-11 $31.34 $31.34 $31.21 $31.30 $23.74 27,524
2021-06-10 $31.13 $31.30 $31.12 $31.16 $23.64 31,320
2021-06-09 $31.17 $31.17 $31.04 $31.04 $23.55 5,874
2021-06-08 $31.26 $31.26 $31.16 $31.18 $23.65 3,293
2021-06-07 $31.34 $31.39 $31.29 $31.35 $23.78 11,775
2021-06-04 $31.38 $31.44 $31.31 $31.43 $23.85 5,724
2021-06-03 $31.06 $31.09 $31.04 $31.05 $23.56 5,350
2021-06-02 $31.22 $31.41 $31.22 $31.36 $23.79 10,928
2021-06-01 $31.40 $31.40 $31.21 $31.32 $23.76 21,397
2021-05-28 $30.56 $30.71 $30.56 $30.68 $23.27 11,877
2021-05-27 $30.27 $30.37 $30.27 $30.36 $23.03 11,840
2021-05-26 $30.04 $30.32 $30.04 $30.25 $22.95 65,815
2021-05-25 $30.16 $30.16 $29.98 $30.01 $22.77 11,076
2021-05-24 $29.72 $29.91 $29.72 $29.87 $22.66 6,276
2021-05-21 $29.82 $29.82 $29.55 $29.56 $22.42 27,498
2021-05-20 $29.67 $29.85 $29.65 $29.77 $22.58 31,216
2021-05-19 $29.47 $29.88 $29.47 $29.76 $22.57 76,456
2021-05-18 $30.01 $30.08 $29.98 $29.98 $22.74 19,778
2021-05-17 $29.21 $29.48 $29.21 $29.48 $22.36 12,384
2021-05-14 $29.49 $29.63 $29.49 $29.62 $22.47 6,546
2021-05-13 $29.33 $29.48 $29.16 $29.30 $22.23 12,876
2021-05-12 $29.61 $29.61 $29.15 $29.22 $22.17 16,412
2021-05-11 $29.69 $30.10 $29.69 $30.10 $22.83 13,455
2021-05-10 $30.67 $30.69 $30.27 $30.27 $22.96 17,984
2021-05-07 $30.52 $30.72 $30.52 $30.68 $23.27 6,164
2021-05-06 $29.99 $30.25 $29.99 $30.25 $22.95 9,433
2021-05-05 $29.72 $29.78 $29.70 $29.75 $22.57 14,364
2021-05-04 $29.59 $29.59 $29.34 $29.52 $22.39 27,040
2021-05-03 $29.74 $29.86 $29.70 $29.84 $22.64 16,784
2021-04-30 $29.98 $30.00 $29.75 $29.78 $22.59 23,893
2021-04-29 $30.48 $30.51 $30.28 $30.43 $23.08 8,512
2021-04-28 $30.31 $30.53 $30.31 $30.48 $23.12 14,058
2021-04-27 $30.25 $30.31 $30.20 $30.31 $22.99 204,971
2021-04-26 $30.10 $30.20 $30.10 $30.16 $22.88 20,675
2021-04-23 $29.93 $29.99 $29.86 $29.97 $22.74 8,894
2021-04-22 $29.73 $29.77 $29.60 $29.64 $22.48 23,036
2021-04-21 $29.50 $29.91 $29.49 $29.83 $22.63 14,178
2021-04-20 $29.75 $29.75 $29.55 $29.60 $22.45 7,456
2021-04-19 $29.81 $29.83 $29.71 $29.76 $22.57 8,464
2021-04-16 $29.74 $29.83 $29.74 $29.78 $22.59 16,142
2021-04-15 $29.63 $29.69 $29.59 $29.66 $22.50 18,791
2021-04-14 $29.27 $29.47 $29.27 $29.32 $22.24 16,689
2021-04-13 $29.02 $29.23 $29.02 $29.14 $22.11 8,660
2021-04-12 $29.07 $29.07 $28.97 $29.01 $22.01 12,343
2021-04-09 $29.22 $29.26 $29.22 $29.25 $22.19 12,854
2021-04-08 $29.46 $29.53 $29.41 $29.45 $22.34 4,646
2021-04-07 $29.14 $29.24 $29.11 $29.13 $22.10 3,542
2021-04-06 $29.17 $29.43 $29.15 $29.34 $22.26 36,959
2021-04-05 $29.22 $29.29 $29.22 $29.26 $22.20 8,488
2021-04-01 $29.05 $29.08 $28.98 $29.01 $22.01 12,985
2021-03-31 $28.64 $28.87 $28.64 $28.83 $21.85 9,435
2021-03-30 $28.55 $28.69 $28.55 $28.64 $21.71 5,941
2021-03-29 $28.49 $28.57 $28.30 $28.39 $21.51 77,201
2021-03-26 $28.28 $28.64 $28.23 $28.64 $21.70 19,164
2021-03-25 $27.93 $28.11 $27.90 $28.06 $21.26 18,255
2021-03-24 $28.29 $28.29 $27.96 $27.96 $21.19 9,382
2021-03-23 $28.47 $28.57 $28.35 $28.35 $21.48 17,604
2021-03-22 $28.88 $29.02 $28.83 $28.95 $21.94 11,934
2021-03-19 $28.85 $29.09 $28.76 $29.06 $22.02 14,752
2021-03-18 $29.03 $29.05 $28.76 $28.76 $21.80 7,053
2021-03-17 $28.88 $29.36 $28.86 $29.29 $22.20 9,295
2021-03-16 $29.40 $29.40 $29.19 $29.28 $22.19 7,350
2021-03-15 $29.04 $29.23 $28.91 $29.23 $22.15 16,229
2021-03-12 $28.96 $29.02 $28.85 $29.00 $21.98 19,181
2021-03-11 $29.27 $29.49 $29.14 $29.39 $22.28 14,965
2021-03-10 $28.79 $28.79 $28.49 $28.66 $21.72 16,657
2021-03-09 $28.54 $28.83 $28.54 $28.82 $21.84 15,561
2021-03-08 $28.39 $28.52 $28.14 $28.14 $21.33 7,509
2021-03-05 $28.93 $28.93 $28.45 $28.90 $21.90 36,443
2021-03-04 $29.07 $29.22 $28.42 $28.48 $21.58 37,273
2021-03-03 $29.36 $29.36 $29.03 $29.17 $22.11 20,612
2021-03-02 $28.97 $29.18 $28.93 $29.10 $22.05 20,986
2021-03-01 $29.05 $29.28 $29.04 $29.24 $22.16 15,124
2021-02-26 $28.59 $28.59 $28.21 $28.48 $21.58 29,533
2021-02-25 $29.46 $29.55 $28.76 $28.83 $21.85 30,517
2021-02-24 $29.19 $29.46 $29.02 $29.46 $22.33 26,009
2021-02-23 $29.34 $29.57 $29.06 $29.57 $22.41 17,446
2021-02-22 $29.50 $29.74 $29.48 $29.48 $22.34 14,085
2021-02-19 $30.15 $30.30 $30.13 $30.17 $22.86 13,282
2021-02-18 $29.77 $29.85 $29.55 $29.76 $22.55 34,918
2021-02-17 $30.08 $30.13 $29.96 $30.12 $22.83 18,691
2021-02-16 $30.35 $30.40 $30.12 $30.12 $22.83 111,217
2021-02-12 $29.98 $30.26 $29.98 $30.21 $22.89 24,230
2021-02-11 $30.15 $30.21 $30.09 $30.12 $22.83 10,693
2021-02-10 $30.09 $30.11 $29.79 $29.85 $22.62 9,699
2021-02-09 $29.61 $29.81 $29.57 $29.80 $22.58 6,416
2021-02-08 $29.37 $29.61 $29.37 $29.61 $22.44 143,683
2021-02-05 $29.34 $29.52 $29.34 $29.51 $22.36 6,410
2021-02-04 $29.28 $29.28 $29.14 $29.28 $22.19 6,594
2021-02-03 $29.37 $29.43 $29.33 $29.40 $22.28 13,869
2021-02-02 $29.14 $29.18 $29.04 $29.10 $22.05 14,861
2021-02-01 $28.44 $28.86 $28.32 $28.71 $21.76 1,689,430
2021-01-29 $28.14 $28.14 $27.74 $27.87 $21.12 21,395
2021-01-28 $28.61 $28.84 $28.52 $28.77 $21.80 19,278
2021-01-27 $28.52 $28.65 $28.49 $28.50 $21.60 7,405
2021-01-26 $29.40 $29.40 $29.33 $29.38 $22.26 19,016
2021-01-25 $29.45 $29.59 $29.26 $29.55 $22.39 103,807
2021-01-22 $29.30 $29.35 $29.25 $29.33 $22.23 22,500
2021-01-21 $29.79 $29.91 $29.54 $29.66 $22.48 35,065
2021-01-20 $29.57 $29.63 $29.50 $29.61 $22.44 38,566
2021-01-19 $29.35 $29.35 $29.18 $29.20 $22.13 41,848
2021-01-15 $28.75 $28.83 $28.60 $28.67 $21.73 188,203
2021-01-14 $29.25 $29.36 $29.18 $29.18 $22.11 6,703,281
2021-01-13 $29.10 $29.20 $29.05 $29.13 $22.08 9,192
2021-01-12 $28.88 $28.97 $28.88 $28.97 $21.95 6,170
2021-01-11 $28.66 $28.98 $28.66 $28.73 $21.77 127,655
2021-01-08 $28.92 $29.18 $28.88 $29.18 $22.11 12,347
2021-01-07 $28.16 $28.22 $28.14 $28.22 $21.39 2,370
2021-01-06 $27.85 $28.04 $27.85 $27.99 $21.21 8,332
2021-01-05 $27.74 $28.11 $27.73 $28.02 $21.24 16,200
2021-01-04 $27.92 $27.92 $27.28 $27.29 $20.68 142,407
2020-12-31 $27.08 $27.16 $27.00 $27.12 $20.55 6,127
2020-12-30 $27.16 $27.34 $27.11 $27.11 $20.54 27,492
2020-12-29 $27.06 $27.17 $27.05 $27.12 $20.40 11,882
2020-12-28 $26.96 $27.23 $26.96 $27.18 $20.45 143,167
2020-12-24 $26.80 $26.80 $26.73 $26.78 $20.15 6,165
2020-12-23 $26.63 $26.69 $26.63 $26.66 $20.06 9,113
2020-12-22 $26.34 $26.42 $26.15 $26.17 $19.69 21,625
2020-12-21 $26.28 $26.62 $26.26 $26.62 $20.03 33,658
2020-12-18 $26.81 $26.90 $26.81 $26.90 $20.24 5,800
2020-12-17 $26.87 $26.91 $26.87 $26.89 $20.23 8,805
2020-12-16 $26.59 $26.73 $26.59 $26.71 $20.09 8,354
2020-12-15 $26.43 $26.64 $26.40 $26.64 $20.04 34,882
2020-12-14 $26.41 $26.49 $26.31 $26.48 $19.92 270,182
2020-12-11 $26.31 $26.41 $26.30 $26.36 $19.83 13,883
2020-12-10 $26.15 $26.44 $26.15 $26.44 $19.89 3,956
2020-12-09 $26.33 $26.34 $26.02 $26.14 $19.66 14,663
2020-12-08 $26.15 $26.19 $26.10 $26.18 $19.69 36,842
2020-12-07 $26.15 $26.19 $26.07 $26.12 $19.65 8,942
2020-12-04 $26.09 $26.13 $26.08 $26.13 $19.66 10,255
2020-12-03 $25.71 $25.93 $25.71 $25.79 $19.40 18,909
2020-12-02 $25.47 $25.52 $25.43 $25.47 $19.16 16,144
2020-12-01 $25.30 $25.47 $25.24 $25.43 $19.13 7,670
2020-11-30 $25.06 $25.06 $24.86 $24.86 $18.70 8,678
2020-11-27 $25.34 $25.42 $25.34 $25.42 $19.12 3,172
2020-11-25 $25.08 $25.19 $25.06 $25.18 $18.94 2,873
2020-11-24 $25.16 $25.33 $25.12 $25.33 $19.06 14,444
2020-11-23 $24.94 $24.99 $24.94 $24.98 $18.79 2,513
2020-11-20 $24.83 $24.85 $24.80 $24.80 $18.66 4,534
2020-11-19 $24.70 $24.76 $24.70 $24.74 $18.61 2,143
2020-11-18 $24.87 $24.90 $24.72 $24.72 $18.60 1,635
2020-11-17 $24.80 $24.82 $24.77 $24.78 $18.64 3,006
2020-11-16 $24.68 $24.78 $24.68 $24.77 $18.63 16,778
2020-11-13 $24.39 $24.50 $24.30 $24.48 $18.42 3,801
2020-11-12 $24.36 $24.36 $23.96 $23.98 $18.04 7,668
2020-11-11 $24.25 $24.29 $24.21 $24.24 $18.23 3,858
2020-11-10 $24.11 $24.18 $24.04 $24.09 $18.12 6,453
2020-11-09 $24.81 $24.81 $24.20 $24.20 $18.21 8,228
2020-11-06 $24.03 $24.12 $23.96 $24.12 $18.14 9,341
2020-11-05 $23.89 $24.06 $23.85 $24.01 $18.06 2,295
2020-11-04 $23.36 $23.59 $23.36 $23.49 $17.67 2,575
2020-11-03 $22.87 $22.96 $22.86 $22.90 $17.23 21,690
2020-11-02 $22.62 $22.66 $22.51 $22.65 $17.04 4,627
2020-10-30 $22.57 $22.57 $22.33 $22.37 $16.83 3,522
2020-10-29 $22.50 $22.75 $22.50 $22.71 $17.08 9,096
2020-10-28 $22.66 $22.71 $22.49 $22.49 $16.92 14,056
2020-10-27 $23.02 $23.10 $23.02 $23.07 $17.35 4,717
2020-10-26 $23.07 $23.10 $22.87 $23.02 $17.31 8,585
2020-10-23 $23.21 $23.29 $23.21 $23.28 $17.51 4,258
2020-10-22 $23.21 $23.25 $23.10 $23.22 $17.47 5,878
2020-10-21 $23.35 $23.35 $23.20 $23.20 $17.45 6,021
2020-10-20 $23.15 $23.26 $23.15 $23.19 $17.44 9,563
2020-10-19 $23.03 $23.10 $22.86 $22.86 $17.20 8,877
2020-10-16 $23.01 $23.03 $22.96 $22.96 $17.27 12,098
2020-10-15 $22.87 $23.02 $22.87 $23.02 $17.32 18,997
2020-10-14 $23.28 $23.38 $23.22 $23.25 $17.49 32,087
2020-10-13 $23.16 $23.32 $23.12 $23.28 $17.51 116,767
2020-10-12 $23.30 $23.41 $23.25 $23.25 $17.49 52,607
2020-10-09 $23.18 $23.31 $23.18 $23.28 $17.52 2,105
2020-10-08 $22.96 $23.05 $22.95 $23.05 $17.34 4,554
2020-10-07 $22.79 $22.89 $22.79 $22.87 $17.20 9,286
2020-10-06 $22.75 $22.81 $22.54 $22.56 $16.97 18,453
2020-10-05 $22.47 $22.76 $22.47 $22.76 $17.12 83,772
2020-10-02 $22.47 $22.47 $22.32 $22.36 $16.82 2,178
2020-10-01 $22.58 $22.62 $22.48 $22.58 $16.99 14,429
2020-09-30 $22.48 $22.57 $22.43 $22.51 $16.87 6,926
2020-09-29 $22.23 $22.31 $22.18 $22.26 $16.68 11,996
2020-09-28 $22.37 $22.37 $22.17 $22.17 $16.62 4,811
2020-09-25 $21.82 $22.06 $21.82 $22.06 $16.54 7,419
2020-09-24 $21.81 $22.20 $21.81 $22.07 $16.54 19,943
2020-09-23 $22.47 $22.47 $22.13 $22.13 $16.59 14,337
2020-09-22 $22.66 $22.66 $22.48 $22.58 $16.93 8,245
2020-09-21 $22.54 $22.67 $22.39 $22.65 $16.98 13,628
2020-09-18 $23.14 $23.14 $22.94 $22.94 $17.20 5,794
2020-09-17 $23.18 $23.21 $23.17 $23.21 $17.40 1,730
2020-09-16 $23.30 $23.36 $23.25 $23.25 $17.43 2,348
2020-09-15 $23.25 $23.25 $23.23 $23.23 $17.41 427
2020-09-14 $22.91 $23.04 $22.91 $23.04 $17.27 7,702
2020-09-11 $22.68 $22.69 $22.46 $22.59 $16.93 20,622
2020-09-10 $22.69 $22.69 $22.37 $22.38 $16.77 13,307
2020-09-09 $22.57 $22.78 $22.56 $22.75 $17.05 12,440
2020-09-08 $22.26 $22.41 $22.26 $22.27 $16.69 6,553
2020-09-04 $22.78 $22.89 $22.47 $22.79 $17.08 20,817
2020-09-03 $22.99 $22.99 $22.54 $22.62 $16.96 17,648
2020-09-02 $23.18 $23.18 $22.95 $23.11 $17.32 14,261
2020-09-01 $23.02 $23.18 $23.02 $23.18 $17.38 19,420
2020-08-31 $22.85 $22.85 $22.73 $22.73 $17.04 6,994
2020-08-28 $23.07 $23.22 $23.07 $23.22 $17.41 2,044
2020-08-27 $23.15 $23.15 $22.83 $22.93 $17.19 74,076
2020-08-26 $23.08 $23.14 $23.06 $23.14 $17.34 15,379
2020-08-25 $22.93 $23.07 $22.92 $23.07 $17.29 8,445
2020-08-24 $22.91 $22.91 $22.81 $22.86 $17.13 25,474
2020-08-21 $22.53 $22.55 $22.51 $22.55 $16.91 2,840
2020-08-20 $22.29 $22.52 $22.24 $22.52 $16.88 13,708
2020-08-19 $22.96 $22.99 $22.78 $22.78 $17.08 5,345
2020-08-18 $23.00 $23.00 $22.90 $22.98 $17.22 5,239
2020-08-17 $22.99 $23.14 $22.99 $23.13 $17.34 36,344
2020-08-14 $22.90 $22.92 $22.87 $22.89 $17.16 22,004
2020-08-13 $23.00 $23.04 $22.86 $22.94 $17.19 21,344
2020-08-12 $22.97 $23.06 $22.95 $23.01 $17.25 5,314
2020-08-11 $22.95 $22.99 $22.76 $22.76 $17.07 4,733
2020-08-10 $22.64 $22.79 $22.61 $22.75 $17.06 6,019
2020-08-07 $22.46 $22.46 $22.29 $22.35 $16.75 33,418
2020-08-06 $22.69 $22.77 $22.68 $22.73 $17.04 7,855
2020-08-05 $22.69 $22.81 $22.69 $22.69 $17.01 10,860
2020-08-04 $22.33 $22.46 $22.33 $22.46 $16.84 9,001
2020-08-03 $22.19 $22.24 $22.19 $22.24 $16.67 47,214
2020-07-31 $22.16 $22.19 $22.00 $22.14 $16.59 32,813
2020-07-30 $22.33 $22.33 $22.08 $22.24 $16.67 20,610
2020-07-29 $22.40 $22.55 $22.40 $22.50 $16.87 26,159
2020-07-28 $22.23 $22.24 $22.14 $22.14 $16.59 4,626
2020-07-27 $22.22 $22.45 $22.22 $22.43 $16.81 65,511
2020-07-24 $21.81 $22.02 $21.80 $22.02 $16.51 12,120
2020-07-23 $22.12 $22.18 $21.86 $21.93 $16.44 17,225
2020-07-22 $22.16 $22.16 $22.04 $22.12 $16.58 701,536
2020-07-21 $22.22 $22.27 $22.13 $22.13 $16.59 4,173
2020-07-20 $21.89 $21.98 $21.89 $21.98 $16.47 4,785
2020-07-17 $21.67 $21.76 $21.65 $21.72 $16.28 57,864
2020-07-16 $21.54 $21.65 $21.49 $21.56 $16.16 4,899
2020-07-15 $21.91 $21.91 $21.76 $21.86 $16.39 3,668
2020-07-14 $21.42 $21.75 $21.40 $21.75 $16.30 12,600
2020-07-13 $21.92 $21.94 $21.62 $21.62 $16.21 16,998
2020-07-10 $21.63 $21.71 $21.61 $21.69 $16.26 15,400
2020-07-09 $21.91 $21.91 $21.59 $21.73 $16.29 7,954
2020-07-08 $21.65 $21.83 $21.65 $21.83 $16.36 8,000
2020-07-07 $21.63 $21.69 $21.46 $21.46 $16.09 3,987
2020-07-06 $21.71 $21.86 $21.71 $21.79 $16.34 7,230
2020-07-02 $21.21 $21.28 $21.16 $21.16 $15.86 5,611
2020-07-01 $20.50 $20.85 $20.50 $20.84 $15.62 4,900
2020-06-30 $20.69 $20.71 $20.63 $20.71 $15.44 7,157
2020-06-29 $20.65 $20.79 $20.65 $20.79 $15.50 7,768
2020-06-26 $20.91 $20.91 $20.68 $20.70 $15.44 3,372
2020-06-25 $20.81 $20.98 $20.81 $20.98 $15.65 10,527
2020-06-24 $21.05 $21.05 $20.77 $20.87 $15.56 2,761,666
2020-06-23 $21.22 $21.29 $21.13 $21.13 $15.76 20,224
2020-06-22 $20.89 $21.02 $20.88 $21.00 $15.66 21,857
2020-06-19 $21.01 $21.01 $20.70 $20.73 $15.46 6,953
2020-06-18 $20.75 $20.86 $20.73 $20.75 $15.47 10,633
2020-06-17 $20.84 $20.85 $20.75 $20.77 $15.49 3,314,811
2020-06-16 $21.03 $21.03 $20.52 $20.65 $15.40 23,495
2020-06-15 $20.15 $20.60 $20.15 $20.50 $15.29 14,248
2020-06-12 $20.83 $20.83 $20.44 $20.70 $15.44 12,348
2020-06-11 $20.79 $20.81 $20.35 $20.35 $15.17 17,674
2020-06-10 $21.45 $21.54 $21.36 $21.54 $16.06 17,022
2020-06-09 $21.32 $21.42 $21.27 $21.42 $15.97 85,248
2020-06-08 $21.55 $21.70 $21.39 $21.70 $16.18 7,202
2020-06-05 $21.53 $21.63 $21.49 $21.49 $16.02 13,347
2020-06-04 $20.90 $21.01 $20.81 $20.86 $15.55 12,825
2020-06-03 $21.08 $21.25 $21.08 $21.23 $15.83 8,428
2020-06-02 $20.53 $20.78 $20.53 $20.74 $15.47 10,038
2020-06-01 $20.02 $20.23 $20.02 $20.20 $15.06 11,826
2020-05-29 $19.63 $19.87 $19.56 $19.84 $14.79 15,852
2020-05-28 $19.71 $19.79 $19.53 $19.53 $14.57 23,789
2020-05-27 $19.61 $19.63 $19.39 $19.63 $14.64 60,482
2020-05-26 $19.67 $19.70 $19.47 $19.47 $14.52 8,545
2020-05-22 $19.08 $19.08 $18.97 $19.01 $14.18 12,266
2020-05-21 $19.44 $19.49 $19.27 $19.36 $14.44 26,110
2020-05-20 $19.49 $19.55 $19.43 $19.49 $14.53 16,371
2020-05-19 $19.35 $19.38 $19.20 $19.20 $14.32 21,913
2020-05-18 $19.17 $19.30 $19.12 $19.30 $14.39 26,690
2020-05-15 $18.69 $18.71 $18.60 $18.61 $13.88 16,911
2020-05-14 $18.47 $18.92 $18.40 $18.90 $14.09 56,681
2020-05-13 $19.05 $19.05 $18.59 $18.74 $13.97 19,534
2020-05-12 $19.07 $19.21 $18.86 $18.86 $14.06 40,462
2020-05-11 $18.90 $19.02 $18.89 $18.89 $14.09 5,725
2020-05-08 $18.97 $19.13 $18.97 $19.11 $14.25 1,599
2020-05-07 $18.79 $18.84 $18.69 $18.76 $13.99 45,948
2020-05-06 $18.79 $18.79 $18.61 $18.65 $13.91 8,247
2020-05-05 $18.89 $18.94 $18.75 $18.78 $14.00 15,970
2020-05-04 $18.55 $18.69 $18.55 $18.64 $13.90 639,928
2020-05-01 $18.67 $18.69 $18.40 $18.51 $13.80 8,373
2020-04-30 $19.35 $19.42 $19.02 $19.09 $14.24 6,237
2020-04-29 $19.26 $19.58 $19.26 $19.54 $14.57 19,819
2020-04-28 $19.04 $19.05 $18.95 $18.99 $14.16 375,042
2020-04-27 $18.58 $18.76 $18.58 $18.76 $13.99 5,797
2020-04-24 $18.17 $18.37 $18.17 $18.35 $13.68 23,669
2020-04-23 $18.66 $18.70 $18.39 $18.39 $13.71 46,197
2020-04-22 $18.39 $18.39 $18.31 $18.34 $13.68 1,143,365
2020-04-21 $17.96 $17.96 $17.79 $17.92 $13.36 31,626
2020-04-20 $18.41 $18.59 $18.35 $18.40 $13.72 16,854
2020-04-17 $18.69 $18.69 $18.48 $18.65 $13.91 37,320
2020-04-16 $18.42 $18.42 $18.18 $18.26 $13.62 14,762
2020-04-15 $18.19 $18.23 $18.10 $18.14 $13.53 41,340
2020-04-14 $18.68 $18.86 $18.68 $18.75 $13.98 35,906
2020-04-13 $18.25 $18.32 $18.17 $18.26 $13.62 51,128
2020-04-09 $18.47 $18.71 $18.25 $18.33 $13.67 27,162
2020-04-08 $18.09 $18.24 $17.94 $18.23 $13.59 48,498
2020-04-07 $18.49 $18.51 $17.99 $18.02 $13.43 75,635
2020-04-06 $17.57 $17.94 $17.57 $17.90 $13.35 52,862
2020-04-03 $17.15 $17.16 $16.84 $16.96 $12.65 40,050
2020-04-02 $17.11 $17.32 $16.97 $17.17 $12.80 164,119
2020-04-01 $16.92 $17.06 $16.76 $16.76 $12.50 10,854
2020-03-31 $17.42 $17.73 $17.42 $17.51 $13.00 63,310
2020-03-30 $17.20 $17.42 $17.09 $17.42 $12.94 82,542
2020-03-27 $17.19 $17.35 $17.05 $17.14 $12.73 32,543
2020-03-26 $17.73 $18.09 $17.73 $18.09 $13.43 13,377
2020-03-25 $17.12 $17.70 $16.94 $17.35 $12.88 12,803
2020-03-24 $16.69 $16.82 $16.55 $16.74 $12.43 164,010
2020-03-23 $15.79 $15.79 $15.23 $15.50 $11.51 79,910
2020-03-20 $16.67 $16.70 $15.88 $15.91 $11.81 30,741
2020-03-19 $15.75 $16.08 $15.37 $15.95 $11.84 84,911
2020-03-18 $16.01 $16.42 $15.57 $15.92 $11.82 316,858
2020-03-17 $16.88 $17.68 $16.77 $17.68 $13.13 620,998
2020-03-16 $16.87 $17.36 $16.55 $16.58 $12.31 39,222
2020-03-13 $18.74 $18.95 $18.23 $18.95 $14.07 46,894
2020-03-12 $18.06 $18.26 $17.42 $17.74 $13.17 30,252
2020-03-11 $20.18 $20.18 $19.55 $19.77 $14.68 21,293
2020-03-10 $20.47 $20.77 $20.14 $20.77 $15.43 32,313
2020-03-09 $20.06 $20.06 $19.65 $19.70 $14.63 17,680
2020-03-06 $21.34 $21.45 $21.25 $21.42 $15.91 87,674
2020-03-05 $21.99 $22.13 $21.71 $21.74 $16.14 38,452
2020-03-04 $22.19 $22.38 $22.15 $22.35 $16.60 56,303
2020-03-03 $22.08 $22.37 $21.78 $21.91 $16.27 32,791
2020-03-02 $21.70 $22.00 $21.70 $22.00 $16.34 65,616
2020-02-28 $21.26 $21.56 $21.06 $21.51 $15.97 20,071
2020-02-27 $22.13 $22.13 $21.98 $21.98 $16.32 5,043
2020-02-26 $22.58 $22.77 $22.46 $22.47 $16.69 6,531
2020-02-25 $22.79 $22.79 $22.39 $22.39 $16.63 23,913
2020-02-24 $22.56 $22.69 $22.56 $22.62 $16.80 37,216
2020-02-21 $23.51 $23.58 $23.46 $23.48 $17.44 8,189
2020-02-20 $23.75 $23.75 $23.53 $23.63 $17.55 12,233
2020-02-19 $24.05 $24.05 $24.01 $24.03 $17.84 8,234
2020-02-18 $23.91 $23.91 $23.81 $23.85 $17.71 37,498
2020-02-14 $24.05 $24.06 $23.96 $24.02 $17.84 10,855
2020-02-13 $24.06 $24.07 $24.03 $24.03 $17.85 2,786
2020-02-12 $24.24 $24.31 $24.24 $24.29 $18.03 2,777
2020-02-11 $23.94 $24.06 $23.94 $23.97 $17.80 5,051
2020-02-10 $23.64 $23.66 $23.60 $23.66 $17.57 6,557
2020-02-07 $23.69 $23.69 $23.56 $23.60 $17.53 12,673
2020-02-06 $24.10 $24.11 $23.97 $23.97 $17.80 13,568
2020-02-05 $24.11 $24.11 $23.97 $24.00 $17.83 7,264
2020-02-04 $23.88 $23.94 $23.80 $23.80 $17.67 2,723,692
2020-02-03 $23.40 $23.40 $23.33 $23.35 $17.34 1,172
2020-01-31 $23.35 $23.35 $23.13 $23.17 $17.21 35,772
2020-01-30 $23.49 $23.67 $23.35 $23.67 $17.58 6,642
2020-01-29 $24.02 $24.03 $23.99 $23.99 $17.81 738
2020-01-28 $23.90 $23.97 $23.90 $23.95 $17.78 7,221
2020-01-27 $23.77 $23.88 $23.66 $23.80 $17.68 15,889
2020-01-24 $24.70 $24.70 $24.44 $24.54 $18.22 16,464
2020-01-23 $24.60 $24.71 $24.46 $24.69 $18.33 11,436
2020-01-22 $24.86 $24.86 $24.81 $24.83 $18.44 10,074
2020-01-21 $24.78 $24.81 $24.69 $24.69 $18.33 12,569
2020-01-17 $25.12 $25.19 $25.07 $25.19 $18.71 3,898
2020-01-16 $25.01 $25.02 $24.96 $25.00 $18.56 3,448
2020-01-15 $24.99 $24.99 $24.86 $24.86 $18.46 6,849
2020-01-14 $25.01 $25.05 $24.95 $25.02 $18.58 7,830
2020-01-13 $24.97 $25.12 $24.88 $25.10 $18.64 30,555
2020-01-10 $24.99 $25.02 $24.82 $24.82 $18.43 39,681
2020-01-09 $24.88 $24.88 $24.80 $24.84 $18.45 30,656
2020-01-08 $24.62 $24.86 $24.62 $24.77 $18.39 19,884
2020-01-07 $24.64 $24.69 $24.63 $24.67 $18.32 15,787
2020-01-06 $24.62 $24.72 $24.62 $24.68 $18.33 52,806
2020-01-03 $24.81 $24.92 $24.77 $24.79 $18.41 20,021
2020-01-02 $25.02 $25.20 $25.02 $25.20 $18.71 11,755
2019-12-31 $24.81 $24.86 $24.72 $24.86 $18.46 30,556
2019-12-30 $25.02 $25.02 $24.76 $24.76 $18.38 2,309
2019-12-27 $25.14 $25.23 $25.09 $25.15 $18.47 12,439
2019-12-26 $25.04 $25.12 $25.03 $25.10 $18.43 6,183
2019-12-24 $24.94 $24.96 $24.91 $24.94 $18.31 5,592
2019-12-23 $25.00 $25.00 $24.90 $24.98 $18.34 17,718
2019-12-20 $24.98 $25.01 $24.96 $24.98 $18.34 7,776
2019-12-19 $24.85 $24.97 $24.84 $24.91 $18.29 131,408
2019-12-18 $24.88 $24.89 $24.78 $24.88 $18.27 26,263
2019-12-17 $24.70 $24.78 $24.70 $24.76 $18.18 6,056
2019-12-16 $24.63 $24.66 $24.60 $24.60 $18.06 4,478
2019-12-13 $24.47 $24.51 $24.40 $24.46 $17.96 32,450
2019-12-12 $24.25 $24.48 $24.25 $24.48 $17.97 147,029
2019-12-11 $23.88 $24.07 $23.87 $24.04 $17.65 21,644
2019-12-10 $23.70 $23.76 $23.68 $23.73 $17.42 4,087
2019-12-09 $23.76 $23.77 $23.69 $23.69 $17.40 3,169
2019-12-06 $23.74 $23.77 $23.69 $23.75 $17.44 51,065
2019-12-05 $23.60 $23.68 $23.60 $23.66 $17.38 10,765
2019-12-04 $23.55 $23.62 $23.55 $23.59 $17.32 7,613
2019-12-03 $23.33 $23.41 $23.33 $23.41 $17.19 8,281
2019-12-02 $23.51 $23.51 $23.46 $23.48 $17.24 8,269
2019-11-29 $23.52 $23.55 $23.50 $23.50 $17.25 4,447
2019-11-27 $23.64 $23.75 $23.62 $23.75 $17.44 27,454
2019-11-26 $23.68 $23.71 $23.61 $23.71 $17.41 9,792
2019-11-25 $23.75 $23.84 $23.74 $23.78 $17.46 21,766
2019-11-22 $23.65 $23.67 $23.55 $23.65 $17.37 74,711
2019-11-21 $23.61 $23.63 $23.55 $23.63 $17.35 6,262
2019-11-20 $23.74 $23.74 $23.57 $23.66 $17.37 16,697
2019-11-19 $23.74 $23.74 $23.70 $23.70 $17.40 9,238
2019-11-18 $23.70 $23.76 $23.69 $23.69 $17.40 3,820
2019-11-15 $23.83 $23.85 $23.80 $23.81 $17.48 6,864
2019-11-14 $23.58 $23.60 $23.52 $23.60 $17.33 3,836
2019-11-13 $23.56 $23.59 $23.55 $23.55 $17.29 2,306
2019-11-12 $23.81 $23.81 $23.71 $23.75 $17.44 3,687
2019-11-11 $23.88 $23.92 $23.88 $23.91 $17.56 1,367
2019-11-08 $24.09 $24.12 $24.05 $24.06 $17.67 3,305
2019-11-07 $24.29 $24.38 $24.28 $24.28 $17.83 3,438
2019-11-06 $24.16 $24.19 $24.08 $24.11 $17.70 4,869
2019-11-05 $24.22 $24.24 $24.16 $24.21 $17.77 11,158
2019-11-04 $24.19 $24.29 $24.11 $24.11 $17.71 34,591
2019-11-01 $23.84 $23.92 $23.82 $23.92 $17.56 2,864
2019-10-31 $23.63 $23.63 $23.52 $23.57 $17.30 3,833
2019-10-30 $23.57 $23.76 $23.56 $23.76 $17.45 6,424
2019-10-29 $23.61 $23.68 $23.61 $23.65 $17.37 1,877
2019-10-28 $23.69 $23.74 $23.67 $23.68 $17.39 5,745
2019-10-25 $23.44 $23.58 $23.44 $23.58 $17.31 6,241
2019-10-24 $23.46 $23.50 $23.45 $23.47 $17.24 3,762
2019-10-23 $23.37 $23.44 $23.37 $23.44 $17.21 8,390
2019-10-22 $23.41 $23.44 $23.41 $23.41 $17.19 3,132
2019-10-21 $23.23 $23.32 $23.23 $23.32 $17.12 12,906
2019-10-18 $23.27 $23.27 $23.19 $23.19 $17.03 4,708
2019-10-17 $23.30 $23.30 $23.21 $23.21 $17.04 3,084
2019-10-16 $23.07 $23.15 $23.05 $23.15 $17.00 7,580
2019-10-15 $23.00 $23.10 $22.99 $23.06 $16.93 49,356
2019-10-14 $23.01 $23.01 $22.93 $22.93 $16.84 4,415
2019-10-11 $23.14 $23.18 $23.12 $23.12 $16.97 2,136
2019-10-10 $22.67 $22.87 $22.67 $22.83 $16.76 10,468
2019-10-09 $22.68 $22.69 $22.64 $22.64 $16.62 4,189
2019-10-08 $22.56 $22.61 $22.51 $22.51 $16.53 8,286
2019-10-07 $22.73 $22.74 $22.62 $22.63 $16.61 7,723
2019-10-04 $22.66 $22.83 $22.66 $22.83 $16.76 4,123
2019-10-03 $22.55 $22.69 $22.54 $22.67 $16.64 18,836
2019-10-02 $22.50 $22.51 $22.40 $22.44 $16.47 10,127
2019-10-01 $22.81 $22.81 $22.69 $22.71 $16.67 8,661
2019-09-30 $23.04 $23.04 $22.93 $22.93 $16.78 13,118
2019-09-27 $23.04 $23.06 $22.81 $22.88 $16.75 7,329
2019-09-26 $23.09 $23.11 $23.03 $23.07 $16.89 4,872
2019-09-25 $22.96 $23.04 $22.91 $23.01 $16.84 39,139
2019-09-24 $23.22 $23.24 $23.02 $23.02 $16.85 8,980
2019-09-23 $23.09 $23.26 $23.09 $23.24 $17.01 18,823
2019-09-20 $23.22 $23.23 $23.13 $23.13 $16.93 4,670
2019-09-19 $23.15 $23.17 $23.03 $23.03 $16.85 5,526
2019-09-18 $23.23 $23.25 $23.20 $23.20 $16.98 5,392
2019-09-17 $23.24 $23.28 $23.21 $23.23 $17.00 11,406
2019-09-16 $23.38 $23.47 $23.27 $23.29 $17.05 21,424
2019-09-13 $23.51 $23.56 $23.46 $23.48 $17.18 7,372
2019-09-12 $23.33 $23.47 $23.33 $23.39 $17.11 7,772
2019-09-11 $23.23 $23.24 $23.19 $23.22 $17.00 1,332,723
2019-09-10 $22.98 $23.09 $22.95 $23.04 $16.86 5,469
2019-09-09 $23.07 $23.09 $22.96 $22.98 $16.82 23,096
2019-09-06 $23.09 $23.09 $23.01 $23.01 $16.84 2,893
2019-09-05 $22.96 $22.96 $22.95 $22.95 $16.80 627
2019-09-04 $22.74 $22.77 $22.73 $22.77 $16.66 3,830
2019-09-03 $22.36 $22.40 $22.34 $22.39 $16.39 5,494
2019-08-30 $22.54 $22.59 $22.51 $22.55 $16.50 22,761
2019-08-29 $22.32 $22.39 $22.26 $22.37 $16.37 8,279
2019-08-28 $22.09 $22.14 $22.09 $22.14 $16.20 3,517
2019-08-27 $22.06 $22.06 $21.98 $22.04 $16.13 1,812
2019-08-26 $22.12 $22.12 $21.95 $22.00 $16.10 13,666
2019-08-23 $22.24 $22.24 $21.96 $21.99 $16.09 2,889
2019-08-22 $22.27 $22.30 $22.27 $22.29 $16.31 2,300
2019-08-21 $22.48 $22.56 $22.48 $22.54 $16.49 3,060
2019-08-20 $22.27 $22.37 $22.26 $22.33 $16.34 15,170
2019-08-19 $22.38 $22.38 $22.19 $22.19 $16.24 70,578
2019-08-16 $22.18 $22.31 $22.14 $22.19 $16.24 69,965
2019-08-15 $22.02 $22.04 $21.93 $22.01 $16.10 9,006
2019-08-14 $22.11 $22.14 $21.89 $21.89 $16.02 15,009
2019-08-13 $22.46 $22.62 $22.46 $22.49 $16.46 14,783
2019-08-12 $22.38 $22.49 $22.38 $22.49 $16.46 142,080
2019-08-09 $22.70 $22.70 $22.55 $22.69 $16.61 8,305
2019-08-08 $22.67 $22.82 $22.67 $22.79 $16.68 7,892
2019-08-07 $22.29 $22.52 $22.23 $22.52 $16.48 2,530,735
2019-08-06 $22.55 $22.55 $22.41 $22.50 $16.47 11,986
2019-08-05 $22.26 $22.36 $22.08 $22.19 $16.24 28,865
2019-08-02 $22.98 $22.98 $22.77 $22.87 $16.74 24,296
2019-08-01 $23.37 $23.51 $22.99 $22.99 $16.83 8,641
2019-07-31 $23.67 $23.67 $23.21 $23.38 $17.11 13,113
2019-07-30 $23.58 $23.62 $23.49 $23.59 $17.27 5,841
2019-07-29 $23.70 $23.76 $23.66 $23.76 $17.39 2,876
2019-07-26 $23.76 $23.77 $23.69 $23.77 $17.39 2,485
2019-07-25 $23.81 $23.82 $23.66 $23.69 $17.34 9,679
2019-07-24 $23.93 $23.97 $23.93 $23.93 $17.51 9,340
2019-07-23 $24.00 $24.00 $23.86 $23.92 $17.50 36,714
2019-07-22 $24.05 $24.05 $23.97 $23.99 $17.56 19,763
2019-07-19 $24.13 $24.13 $23.96 $23.96 $17.54 10,507
2019-07-18 $23.99 $24.13 $23.96 $24.13 $17.66 9,231
2019-07-17 $24.00 $24.01 $23.95 $23.95 $17.53 5,028
2019-07-16 $24.06 $24.07 $23.97 $23.98 $17.55 17,055
2019-07-15 $24.11 $24.14 $24.07 $24.08 $17.63 14,109
2019-07-12 $24.07 $24.09 $24.04 $24.08 $17.62 4,049
2019-07-11 $24.11 $24.13 $24.03 $24.06 $17.61 5,964
2019-07-10 $24.12 $24.16 $24.04 $24.10 $17.64 18,435
2019-07-09 $23.77 $23.90 $23.77 $23.86 $17.46 2,819
2019-07-08 $23.96 $23.99 $23.95 $23.98 $17.55 4,107
2019-07-05 $23.99 $24.07 $23.96 $24.04 $17.59 3,178
2019-07-03 $24.00 $24.09 $24.00 $24.07 $17.62 7,671
2019-07-02 $24.15 $24.31 $24.08 $24.12 $17.66 9,885
2019-07-01 $24.32 $24.32 $24.14 $24.19 $17.71 5,845
2019-06-28 $24.18 $24.25 $24.12 $24.14 $17.56 26,092
2019-06-27 $24.14 $24.20 $24.14 $24.20 $17.60 27,197
2019-06-26 $24.08 $24.17 $24.07 $24.12 $17.54 3,333
2019-06-25 $24.09 $24.09 $23.96 $23.96 $17.43 5,479
2019-06-24 $24.13 $24.19 $24.12 $24.14 $17.55 11,584
2019-06-21 $24.11 $24.21 $24.08 $24.10 $17.53 33,627
2019-06-20 $24.25 $24.28 $24.15 $24.23 $17.62 31,166
2019-06-19 $23.71 $23.93 $23.69 $23.87 $17.36 19,001
2019-06-18 $23.69 $23.75 $23.69 $23.71 $17.24 7,591
2019-06-17 $23.29 $23.34 $23.25 $23.25 $16.91 17,930
2019-06-14 $23.34 $23.34 $23.24 $23.25 $16.91 3,323
2019-06-13 $23.49 $23.49 $23.37 $23.42 $17.03 33,796
2019-06-12 $23.48 $23.51 $23.41 $23.41 $17.02 13,995
2019-06-11 $23.60 $23.64 $23.59 $23.64 $17.19 3,363,500
2019-06-10 $23.35 $23.42 $23.32 $23.36 $16.99 9,561
2019-06-07 $23.21 $23.31 $23.21 $23.27 $16.92 2,005
2019-06-06 $23.15 $23.15 $23.03 $23.13 $16.82 4,766
2019-06-05 $23.17 $23.17 $23.10 $23.10 $16.80 1,506
2019-06-04 $23.16 $23.28 $23.15 $23.28 $16.93 1,782
2019-06-03 $23.19 $23.21 $23.17 $23.20 $16.87 3,125
2019-05-31 $22.90 $22.92 $22.90 $22.91 $16.66 2,030
2019-05-30 $22.86 $22.86 $22.82 $22.82 $16.60 1,329
2019-05-29 $22.46 $22.63 $22.46 $22.63 $16.46 3,614
2019-05-28 $22.68 $22.68 $22.54 $22.54 $16.39 2,867
2019-05-24 $22.52 $22.53 $22.49 $22.50 $16.36 4,627
2019-05-23 $22.35 $22.41 $22.30 $22.33 $16.24 11,413
2019-05-22 $22.62 $22.62 $22.57 $22.58 $16.43 16,389
2019-05-21 $22.51 $22.62 $22.49 $22.61 $16.45 7,121
2019-05-20 $22.43 $22.43 $22.39 $22.43 $16.31 3,069
2019-05-17 $22.37 $22.40 $22.25 $22.28 $16.21 23,210
2019-05-16 $22.66 $22.76 $22.54 $22.56 $16.41 8,366
2019-05-15 $22.61 $22.71 $22.61 $22.64 $16.47 29,284
2019-05-14 $22.61 $22.70 $22.60 $22.67 $16.49 7,184
2019-05-13 $22.44 $22.44 $22.36 $22.39 $16.29 8,270
2019-05-10 $22.90 $23.07 $22.75 $23.02 $16.74 7,470
2019-05-09 $22.82 $22.94 $22.64 $22.93 $16.67 7,283
2019-05-08 $23.34 $23.35 $23.26 $23.26 $16.92 8,384
2019-05-07 $23.26 $23.26 $23.15 $23.25 $16.91 4,502
2019-05-06 $23.44 $23.56 $23.41 $23.53 $17.12 5,428
2019-05-03 $23.81 $23.87 $23.81 $23.87 $17.36 10,060
2019-05-02 $23.72 $23.73 $23.64 $23.68 $17.22 5,430
2019-05-01 $23.81 $23.85 $23.64 $23.64 $17.19 1,484
2019-04-30 $23.74 $23.84 $23.67 $23.82 $17.32 16,357
2019-04-29 $23.91 $23.91 $23.86 $23.88 $17.37 5,406
2019-04-26 $23.79 $23.83 $23.70 $23.79 $17.31 4,672
2019-04-25 $23.55 $23.72 $23.55 $23.72 $17.25 6,920
2019-04-24 $23.87 $23.87 $23.75 $23.78 $17.30 14,951
2019-04-23 $23.99 $24.07 $23.98 $24.06 $17.50 8,422
2019-04-22 $23.92 $24.00 $23.92 $23.99 $17.45 4,078
2019-04-18 $24.06 $24.14 $24.01 $24.11 $17.54 11,370
2019-04-17 $24.21 $24.21 $24.05 $24.12 $17.54 5,620
2019-04-16 $24.06 $24.08 $24.04 $24.08 $17.52 3,234
2019-04-15 $23.97 $23.97 $23.87 $23.92 $17.40 2,815
2019-04-12 $24.02 $24.02 $23.90 $23.94 $17.41 11,355
2019-04-11 $23.94 $23.94 $23.83 $23.87 $17.36 17,763
2019-04-10 $24.12 $24.16 $24.09 $24.13 $17.55 6,480
2019-04-09 $24.02 $24.04 $23.98 $24.01 $17.46 11,213
2019-04-08 $24.01 $24.02 $23.96 $24.00 $17.45 25,619
2019-04-05 $24.04 $24.14 $24.04 $24.07 $17.51 9,620
2019-04-04 $23.83 $23.97 $23.83 $23.96 $17.43 4,348
2019-04-03 $23.93 $24.03 $23.84 $23.90 $17.38 14,368
2019-04-02 $23.78 $23.78 $23.74 $23.78 $17.30 6,089
2019-04-01 $23.80 $23.86 $23.74 $23.86 $17.36 39,176
2019-03-29 $23.59 $23.62 $23.55 $23.59 $17.09 35,678
2019-03-28 $23.30 $23.44 $23.28 $23.42 $16.98 4,263
2019-03-27 $23.40 $23.40 $23.19 $23.20 $16.81 11,009
2019-03-26 $23.62 $23.62 $23.54 $23.60 $17.10 22,864
2019-03-25 $23.43 $23.53 $23.43 $23.50 $17.03 7,649
2019-03-22 $23.64 $23.64 $23.45 $23.45 $17.00 7,268
2019-03-21 $23.99 $24.11 $23.95 $24.11 $17.47 5,469
2019-03-20 $23.97 $24.39 $23.97 $24.13 $17.49 41,989
2019-03-19 $24.12 $24.12 $24.09 $24.09 $17.46 2,644
2019-03-18 $24.00 $24.12 $24.00 $24.12 $17.48 4,335
2019-03-15 $23.70 $23.95 $23.70 $23.82 $17.27 12,256
2019-03-14 $23.53 $23.54 $23.47 $23.53 $17.05 2,360
2019-03-13 $23.60 $23.66 $23.60 $23.62 $17.12 3,498
2019-03-12 $23.57 $23.58 $23.54 $23.55 $17.07 5,670
2019-03-11 $23.35 $23.49 $23.35 $23.49 $17.02 4,432
2019-03-08 $23.10 $23.14 $23.05 $23.14 $16.77 1,348
2019-03-07 $23.44 $23.44 $23.19 $23.20 $16.82 11,079
2019-03-06 $23.60 $23.61 $23.47 $23.49 $17.02 8,153
2019-03-05 $23.34 $23.59 $23.34 $23.59 $17.10 3,867
2019-03-04 $23.43 $23.44 $23.32 $23.41 $16.97 3,449
2019-03-01 $23.52 $23.52 $23.48 $23.51 $17.04 1,417
2019-02-28 $23.49 $23.67 $23.46 $23.52 $17.05 9,293
2019-02-27 $23.82 $23.87 $23.76 $23.86 $17.29 821,691
2019-02-26 $23.82 $23.88 $23.81 $23.88 $17.31 3,493
2019-02-25 $23.91 $23.96 $23.86 $23.87 $17.30 1,632
2019-02-22 $23.76 $23.85 $23.74 $23.79 $17.24 3,154
2019-02-21 $23.50 $23.54 $23.50 $23.54 $17.06 1,755
2019-02-20 $23.60 $23.64 $23.60 $23.60 $17.10 2,070
2019-02-19 $23.37 $23.55 $23.37 $23.52 $17.05 6,817
2019-02-15 $23.38 $23.44 $23.35 $23.44 $16.99 5,943
2019-02-14 $23.27 $23.43 $23.21 $23.40 $16.96 2,441
2019-02-13 $23.47 $23.47 $23.31 $23.31 $16.89 4,001
2019-02-12 $23.48 $23.56 $23.48 $23.51 $17.04 4,485
2019-02-11 $23.33 $23.33 $23.27 $23.29 $16.88 2,797
2019-02-08 $23.26 $23.42 $23.26 $23.38 $16.94 2,955
2019-02-07 $23.52 $23.52 $23.35 $23.47 $17.01 3,899
2019-02-06 $24.00 $24.00 $23.69 $23.71 $17.18 14,318
2019-02-05 $23.84 $23.98 $23.84 $23.97 $17.37 5,839
2019-02-04 $23.62 $23.77 $23.62 $23.72 $17.19 8,303
2019-02-01 $23.76 $23.79 $23.71 $23.71 $17.18 15,070
2019-01-31 $23.82 $23.87 $23.80 $23.83 $17.27 25,376
2019-01-30 $23.49 $23.77 $23.47 $23.77 $17.23 4,257
2019-01-29 $23.30 $23.30 $23.25 $23.27 $16.87 8,410
2019-01-28 $23.13 $23.20 $23.10 $23.19 $16.80 10,245
2019-01-25 $23.51 $23.62 $23.47 $23.49 $17.03 3,125
2019-01-24 $23.29 $23.35 $23.26 $23.34 $16.92 58,375
2019-01-23 $23.13 $23.20 $23.05 $23.19 $16.81 4,265
2019-01-22 $22.99 $22.99 $22.82 $22.86 $16.57 5,255
2019-01-18 $23.21 $23.27 $23.21 $23.22 $16.83 22,098
2019-01-17 $23.03 $23.18 $23.01 $23.15 $16.78 51,871
2019-01-16 $23.08 $23.16 $23.04 $23.12 $16.76 9,471
2019-01-15 $23.01 $23.01 $22.90 $22.94 $16.62 9,558
2019-01-14 $22.77 $22.93 $22.77 $22.83 $16.54 4,133
2019-01-11 $22.84 $22.95 $22.84 $22.92 $16.61 1,201
2019-01-10 $22.83 $23.03 $22.83 $23.03 $16.69 7,488
2019-01-09 $22.91 $22.95 $22.87 $22.92 $16.61 7,741
2019-01-08 $22.54 $22.64 $22.46 $22.61 $16.39 183,960
2019-01-07 $22.50 $22.61 $22.47 $22.54 $16.33 3,436
2019-01-04 $22.16 $22.57 $22.16 $22.56 $16.35 2,533
2019-01-03 $21.98 $21.98 $21.85 $21.85 $15.84 5,248
2019-01-02 $21.89 $22.20 $21.89 $22.15 $16.05 14,024
2018-12-31 $22.20 $22.20 $22.02 $22.10 $16.02 10,920
2018-12-28 $22.03 $22.19 $22.03 $22.06 $15.99 15,006
2018-12-27 $22.03 $22.31 $21.98 $22.28 $16.15 26,362
2018-12-26 $21.97 $22.42 $21.95 $22.42 $16.25 21,025
2018-12-24 $22.12 $22.24 $22.05 $22.09 $16.01 11,560
2018-12-21 $22.30 $22.53 $22.00 $22.05 $15.98 113,375
2018-12-20 $22.40 $22.46 $22.29 $22.33 $16.18 25,923
2018-12-19 $22.54 $22.68 $22.11 $22.11 $16.03 23,931
2018-12-18 $22.46 $22.49 $22.35 $22.42 $16.25 3,741
2018-12-17 $22.57 $22.57 $22.24 $22.27 $16.14 18,044
2018-12-14 $22.58 $22.61 $22.49 $22.50 $16.31 46,341
2018-12-13 $22.88 $22.88 $22.73 $22.75 $16.49 52,195
2018-12-12 $22.83 $22.88 $22.74 $22.74 $16.48 28,175
2018-12-11 $22.49 $22.51 $22.31 $22.41 $16.25 14,497
2018-12-10 $22.33 $22.37 $22.02 $22.34 $16.19 11,200
2018-12-07 $22.74 $22.77 $22.42 $22.47 $16.28 18,037
2018-12-06 $22.63 $22.92 $22.54 $22.92 $16.61 25,954
2018-12-04 $23.39 $23.39 $22.96 $23.02 $16.68 6,103
2018-12-03 $23.40 $23.41 $23.36 $23.40 $16.96 4,007
2018-11-30 $22.93 $23.00 $22.90 $22.98 $16.66 4,026
2018-11-29 $23.04 $23.14 $22.96 $23.10 $16.75 3,002
2018-11-28 $22.68 $23.14 $22.67 $23.13 $16.76 1,886
2018-11-27 $22.46 $22.58 $22.46 $22.56 $16.35 3,608
2018-11-26 $22.58 $22.60 $22.46 $22.51 $16.31 1,347
2018-11-23 $22.37 $22.37 $22.36 $22.36 $16.21 1,448
2018-11-21 $22.70 $22.73 $22.70 $22.70 $16.45 9,324
2018-11-20 $22.52 $22.53 $22.31 $22.31 $16.17 4,326
2018-11-19 $22.85 $22.85 $22.70 $22.74 $16.48 3,099
2018-11-16 $22.80 $22.96 $22.78 $22.94 $16.63 6,447
2018-11-15 $22.64 $23.00 $22.60 $22.84 $16.55 6,019
2018-11-14 $22.54 $22.54 $22.28 $22.48 $16.29 3,964
2018-11-13 $22.40 $22.42 $22.38 $22.42 $16.25 1,227
2018-11-12 $22.40 $22.40 $22.25 $22.27 $16.14 4,176
2018-11-09 $22.63 $22.63 $22.44 $22.57 $16.36 15,990
2018-11-08 $23.07 $23.13 $22.87 $22.87 $16.58 17,801
2018-11-07 $23.15 $23.39 $23.15 $23.36 $16.93 9,291
2018-11-06 $22.94 $23.00 $22.93 $23.00 $16.67 2,681
2018-11-05 $22.96 $23.03 $22.91 $22.97 $16.65 4,589
2018-11-02 $23.03 $23.03 $22.77 $22.88 $16.58 6,808
2018-11-01 $22.45 $22.79 $22.45 $22.77 $16.50 13,072
2018-10-31 $22.30 $22.30 $22.23 $22.25 $16.13 7,617
2018-10-30 $21.94 $22.12 $21.91 $22.12 $16.03 11,776
2018-10-29 $22.22 $22.24 $21.67 $21.67 $15.71 4,027
2018-10-26 $22.00 $22.12 $21.86 $22.09 $16.01 4,735
2018-10-25 $22.16 $22.49 $22.16 $22.48 $16.29 7,948
2018-10-24 $22.51 $22.51 $22.06 $22.06 $15.99 7,963
2018-10-23 $22.32 $22.32 $22.24 $22.26 $16.13 2,868
2018-10-22 $22.77 $22.78 $22.73 $22.75 $16.49 4,308
2018-10-19 $22.81 $22.81 $22.60 $22.63 $16.40 5,716
2018-10-18 $22.66 $22.74 $22.48 $22.48 $16.29 3,283
2018-10-17 $23.00 $23.04 $22.98 $23.01 $16.68 10,387
2018-10-16 $23.06 $23.19 $23.05 $23.16 $16.79 6,217
2018-10-15 $22.78 $22.88 $22.78 $22.81 $16.53 3,420
2018-10-12 $22.85 $22.86 $22.60 $22.77 $16.50 7,314
2018-10-11 $22.55 $22.56 $22.37 $22.54 $16.34 5,726
2018-10-10 $22.97 $22.97 $22.74 $22.75 $16.49 2,725
2018-10-09 $23.20 $23.38 $23.20 $23.35 $16.92 4,683
2018-10-08 $23.24 $23.38 $23.17 $23.38 $16.94 5,083
2018-10-05 $23.36 $23.36 $23.18 $23.31 $16.89 6,306
2018-10-04 $23.62 $23.62 $23.25 $23.28 $16.87 19,538
2018-10-03 $24.19 $24.22 $23.89 $23.91 $17.33 4,869
2018-10-02 $24.06 $24.11 $24.04 $24.07 $17.45 1,652
2018-10-01 $24.31 $24.33 $24.22 $24.22 $17.55 8,470
2018-09-28 $24.38 $24.43 $24.25 $24.25 $17.49 6,335
2018-09-27 $24.38 $24.47 $24.38 $24.42 $17.61 5,909
2018-09-26 $24.22 $24.41 $24.22 $24.29 $17.51 7,690
2018-09-25 $24.13 $24.24 $24.13 $24.24 $17.48 7,072
2018-09-24 $24.09 $24.11 $24.07 $24.08 $17.36 4,818
2018-09-21 $24.18 $24.29 $24.18 $24.26 $17.49 4,428
2018-09-20 $24.12 $24.16 $24.01 $24.15 $17.41 18,510
2018-09-19 $23.90 $24.83 $23.87 $23.95 $17.27 32,200
2018-09-18 $23.69 $24.60 $23.64 $23.74 $17.11 10,600
2018-09-17 $23.49 $23.55 $23.47 $23.49 $16.94 7,725
2018-09-14 $23.61 $23.66 $23.57 $23.61 $17.02 8,620
2018-09-13 $23.66 $23.66 $23.52 $23.58 $17.00 13,754
2018-09-12 $23.22 $23.42 $23.14 $23.41 $16.88 2,109
2018-09-11 $23.05 $23.16 $23.01 $23.14 $16.69 5,858
2018-09-10 $23.25 $23.28 $23.17 $23.21 $16.73 13,750
2018-09-07 $23.42 $23.47 $23.32 $23.35 $16.84 7,402
2018-09-06 $23.44 $23.44 $23.17 $23.44 $16.90 7,201
2018-09-05 $23.33 $23.41 $23.33 $23.36 $16.84 5,823
2018-09-04 $23.64 $23.64 $23.56 $23.57 $17.00 14,771
2018-08-31 $24.07 $24.07 $23.94 $24.07 $17.35 8,237
2018-08-30 $24.01 $24.01 $23.80 $23.82 $17.17 3,319
2018-08-29 $24.26 $24.43 $24.26 $24.43 $17.62 4,631
2018-08-28 $24.44 $24.44 $24.30 $24.31 $17.53 10,380
2018-08-27 $24.28 $24.44 $24.28 $24.43 $17.62 2,366
2018-08-24 $24.06 $24.07 $23.99 $24.07 $17.35 4,449
2018-08-23 $23.94 $23.95 $23.72 $23.72 $17.11 12,140
2018-08-22 $23.94 $24.04 $23.86 $24.04 $17.33 17,086
2018-08-21 $23.92 $23.97 $23.91 $23.91 $17.24 5,688
2018-08-20 $23.65 $23.78 $23.64 $23.72 $17.11 2,831
2018-08-17 $23.38 $23.66 $23.36 $23.66 $17.06 11,596
2018-08-16 $23.58 $23.62 $23.48 $23.49 $16.94 3,221
2018-08-15 $23.36 $23.36 $23.08 $23.32 $16.82 16,661
2018-08-14 $23.80 $23.92 $23.80 $23.90 $17.23 6,244
2018-08-13 $23.80 $23.86 $23.62 $23.62 $17.03 52,485
2018-08-10 $23.97 $24.15 $23.94 $24.02 $17.32 13,970
2018-08-09 $24.62 $24.62 $24.49 $24.49 $17.65 10,438
2018-08-08 $24.64 $24.66 $24.62 $24.63 $17.76 5,647
2018-08-07 $24.80 $24.80 $24.69 $24.71 $17.82 4,971
2018-08-06 $24.54 $24.57 $24.51 $24.52 $17.68 7,798
2018-08-03 $24.70 $24.71 $24.66 $24.68 $17.80 3,485
2018-08-02 $24.39 $24.49 $24.37 $24.49 $17.65 3,682
2018-08-01 $24.80 $24.89 $24.69 $24.75 $17.85 2,357
2018-07-31 $24.83 $24.97 $24.83 $24.95 $17.99 13,046
2018-07-30 $24.91 $24.91 $24.82 $24.83 $17.90 9,066
2018-07-27 $24.94 $24.94 $24.75 $24.81 $17.89 4,048
2018-07-26 $24.79 $24.79 $24.68 $24.69 $17.81 7,665
2018-07-25 $24.73 $24.86 $24.67 $24.86 $17.93 4,249
2018-07-24 $24.58 $24.70 $24.56 $24.56 $17.71 11,451
2018-07-23 $24.24 $24.26 $24.21 $24.23 $17.47 6,925
2018-07-20 $24.23 $24.36 $24.23 $24.25 $17.49 10,551
2018-07-19 $23.94 $24.05 $23.94 $24.01 $17.31 12,759
2018-07-18 $24.17 $24.32 $24.17 $24.30 $17.52 7,103
2018-07-17 $24.25 $24.41 $24.25 $24.39 $17.59 11,560
2018-07-16 $24.24 $24.24 $24.16 $24.19 $17.45 3,909
2018-07-13 $24.29 $24.29 $24.22 $24.26 $17.49 3,987
2018-07-12 $24.21 $24.24 $24.18 $24.24 $17.48 3,204
2018-07-11 $24.13 $24.13 $23.90 $23.92 $17.25 4,227
2018-07-10 $24.30 $24.36 $24.25 $24.36 $17.56 3,631
2018-07-09 $24.28 $24.40 $24.26 $24.33 $17.54 11,356
2018-07-06 $23.82 $24.06 $23.82 $24.06 $17.35 8,532
2018-07-05 $23.78 $23.78 $23.62 $23.66 $17.06 28,915
2018-07-03 $23.87 $23.87 $23.74 $23.79 $17.15 4,096
2018-07-02 $23.68 $23.77 $23.63 $23.76 $17.13 6,306
2018-06-29 $23.98 $24.06 $23.93 $23.98 $17.20 9,248
2018-06-28 $23.66 $23.70 $23.64 $23.67 $16.98 21,494
2018-06-27 $23.76 $23.78 $23.49 $23.57 $16.91 10,920
2018-06-26 $23.95 $24.05 $23.94 $24.00 $17.22 7,069
2018-06-25 $24.11 $24.16 $23.99 $24.15 $17.32 5,903
2018-06-22 $24.49 $24.49 $24.34 $24.39 $17.50 9,810
2018-06-21 $24.26 $24.26 $24.12 $24.12 $17.31 7,216
2018-06-20 $24.60 $24.60 $24.48 $24.51 $17.58 8,301
2018-06-19 $24.25 $24.38 $24.16 $24.38 $17.49 6,091
2018-06-18 $24.59 $24.68 $24.56 $24.67 $17.70 4,905
2018-06-15 $24.85 $24.92 $24.81 $24.90 $17.86 3,619
2018-06-14 $25.28 $25.28 $25.13 $25.13 $18.03 4,640
2018-06-13 $25.48 $25.49 $25.18 $25.28 $18.14 1,252
2018-06-12 $25.49 $25.52 $25.40 $25.43 $18.25 22,937
2018-06-11 $25.55 $25.56 $25.51 $25.51 $18.30 9,689
2018-06-08 $25.43 $25.53 $25.33 $25.53 $18.32 3,375
2018-06-07 $25.74 $25.78 $25.69 $25.69 $18.43 2,986
2018-06-06 $25.67 $25.78 $25.65 $25.77 $18.49 1,382
2018-06-05 $25.60 $25.60 $25.52 $25.53 $18.32 3,431
2018-06-04 $25.61 $25.65 $25.61 $25.65 $18.40 1,038
2018-06-01 $25.30 $25.45 $25.30 $25.45 $18.26 4,327
2018-05-31 $25.02 $25.08 $25.02 $25.08 $17.99 3,485
2018-05-30 $24.92 $25.14 $24.91 $25.12 $18.02 8,922
2018-05-29 $25.08 $25.12 $24.82 $24.91 $17.87 5,288
2018-05-25 $25.36 $25.40 $25.34 $25.36 $18.19 3,842
2018-05-24 $25.46 $25.49 $25.25 $25.47 $18.27 6,112
2018-05-23 $25.46 $25.67 $25.43 $25.65 $18.40 12,206
2018-05-22 $25.81 $25.86 $25.78 $25.78 $18.50 10,950
2018-05-21 $25.70 $25.75 $25.59 $25.63 $18.39 5,736
2018-05-18 $25.49 $25.51 $25.42 $25.51 $18.30 3,547
2018-05-17 $25.79 $25.84 $25.66 $25.68 $18.42 3,959
2018-05-16 $25.92 $26.02 $25.89 $26.01 $18.66 4,560
2018-05-15 $25.66 $25.74 $25.65 $25.67 $18.42 3,568
2018-05-14 $26.23 $26.35 $26.11 $26.11 $18.73 4,746
2018-05-11 $26.15 $26.16 $26.04 $26.07 $18.70 4,489
2018-05-10 $25.86 $26.10 $25.86 $26.10 $18.72 4,432
2018-05-09 $25.61 $25.64 $25.57 $25.59 $18.36 3,821
2018-05-08 $25.48 $25.49 $25.35 $25.48 $18.28 4,190
2018-05-07 $25.54 $25.56 $25.48 $25.48 $18.28 4,763
2018-05-04 $25.34 $25.71 $25.34 $25.64 $18.39 4,324
2018-05-03 $25.59 $25.59 $25.27 $25.52 $18.31 20,829
2018-05-02 $25.81 $25.81 $25.59 $25.59 $18.36 5,537
2018-05-01 $25.75 $25.75 $25.48 $25.74 $18.47 6,888
2018-04-30 $26.10 $26.13 $25.89 $25.89 $18.57 11,171
2018-04-27 $25.93 $26.06 $25.91 $26.06 $18.70 3,632
2018-04-26 $25.74 $25.84 $25.73 $25.83 $18.53 5,953
2018-04-25 $25.46 $25.59 $25.46 $25.57 $18.34 7,994
2018-04-24 $25.96 $25.97 $25.65 $25.75 $18.47 6,893
2018-04-23 $25.95 $26.00 $25.83 $25.83 $18.53 3,870
2018-04-20 $26.04 $26.05 $25.94 $25.99 $18.65 5,322
2018-04-19 $26.35 $26.37 $26.15 $26.22 $18.81 29,399
2018-04-18 $26.33 $26.44 $26.29 $26.39 $18.93 5,987
2018-04-17 $26.01 $26.16 $26.00 $26.12 $18.74 11,548
2018-04-16 $26.00 $26.09 $25.91 $26.09 $18.72 2,645
2018-04-13 $26.26 $26.26 $25.98 $26.07 $18.70 4,477
2018-04-12 $26.36 $26.37 $26.32 $26.33 $18.89 8,957
2018-04-11 $26.15 $26.35 $26.15 $26.32 $18.88 7,061
2018-04-10 $26.31 $26.33 $26.31 $26.33 $18.89 1,340
2018-04-09 $25.92 $26.08 $25.84 $25.84 $18.54 4,484
2018-04-06 $26.22 $26.25 $25.89 $25.92 $18.60 8,227
2018-04-05 $26.42 $26.50 $26.36 $26.36 $18.91 9,250
2018-04-04 $25.71 $26.34 $25.70 $26.31 $18.88 10,767
2018-04-03 $26.39 $26.39 $26.13 $26.32 $18.88 15,464
2018-04-02 $26.29 $26.29 $25.90 $25.93 $18.60 14,905
2018-03-29 $26.25 $26.58 $26.25 $26.50 $19.00 8,853
2018-03-28 $26.05 $26.24 $25.97 $26.13 $18.74 21,267
2018-03-27 $26.52 $26.60 $26.13 $26.14 $18.74 21,874
2018-03-26 $26.46 $26.59 $26.35 $26.57 $19.05 8,758
2018-03-23 $26.35 $26.37 $25.83 $25.83 $18.52 4,083
2018-03-22 $26.50 $26.60 $26.30 $26.31 $18.86 10,952
2018-03-21 $26.84 $27.05 $26.84 $27.02 $19.37 8,710
2018-03-20 $26.86 $26.91 $26.81 $26.87 $19.27 3,516
2018-03-19 $26.72 $26.74 $26.58 $26.65 $19.10 1,532
2018-03-16 $26.99 $27.06 $26.99 $27.05 $19.40 8,566
2018-03-15 $27.12 $27.12 $27.00 $27.00 $19.36 2,692
2018-03-14 $27.22 $27.22 $27.03 $27.09 $19.42 2,228
2018-03-13 $27.33 $27.39 $27.05 $27.05 $19.40 8,535
2018-03-12 $27.30 $27.32 $27.26 $27.31 $19.58 7,709
2018-03-09 $26.94 $27.23 $26.94 $27.23 $19.52 11,786
2018-03-08 $26.68 $26.76 $26.63 $26.73 $19.17 14,545
2018-03-07 $26.60 $26.70 $26.58 $26.69 $19.14 8,669
2018-03-06 $27.04 $27.04 $26.77 $26.85 $19.25 182,247
2018-03-05 $26.36 $26.66 $26.33 $26.64 $19.10 3,355
2018-03-02 $26.27 $26.61 $26.22 $26.61 $19.08 4,318
2018-03-01 $26.71 $26.85 $26.33 $26.54 $19.03 10,291
2018-02-28 $26.89 $26.93 $26.53 $26.54 $19.03 48,718
2018-02-27 $27.22 $27.30 $26.88 $26.88 $19.27 21,441
2018-02-26 $27.36 $27.51 $27.35 $27.50 $19.71 6,109
2018-02-23 $27.12 $27.26 $27.09 $27.25 $19.54 4,906
2018-02-22 $26.90 $27.04 $26.84 $26.90 $19.29 10,402
2018-02-21 $27.00 $27.23 $26.87 $26.87 $19.27 8,547
2018-02-20 $26.67 $26.89 $26.67 $26.76 $19.19 22,409
2018-02-16 $27.18 $27.33 $27.04 $27.14 $19.46 7,657
2018-02-15 $27.12 $27.27 $27.05 $27.20 $19.50 5,176
2018-02-14 $26.20 $26.76 $26.20 $26.76 $19.19 5,777
2018-02-13 $26.12 $26.28 $26.10 $26.27 $18.84 11,112
2018-02-12 $26.02 $26.22 $25.83 $26.05 $18.68 5,961
2018-02-09 $25.73 $25.88 $25.11 $25.73 $18.45 10,235
2018-02-08 $26.17 $26.17 $25.42 $25.42 $18.23 9,116
2018-02-07 $26.60 $26.66 $26.25 $26.35 $18.89 9,232
2018-02-06 $26.59 $26.95 $26.38 $26.88 $19.27 14,311
2018-02-05 $27.00 $27.24 $26.29 $26.29 $18.85 6,873
2018-02-02 $27.42 $27.42 $27.08 $27.08 $19.42 22,795
2018-02-01 $27.73 $27.90 $27.55 $27.80 $19.93 8,894
2018-01-31 $28.06 $28.09 $27.88 $27.92 $20.02 31,223
2018-01-30 $27.80 $27.86 $27.71 $27.79 $19.93 2,639,682
2018-01-29 $27.99 $28.16 $27.98 $28.09 $20.14 8,152
2018-01-26 $28.21 $28.32 $28.21 $28.32 $20.31 2,484
2018-01-25 $28.17 $28.27 $28.07 $28.09 $20.14 7,559
2018-01-24 $28.13 $28.23 $27.62 $27.88 $19.99 2,631,248
2018-01-23 $27.95 $27.99 $27.90 $27.98 $20.06 4,723
2018-01-22 $27.78 $27.92 $27.76 $27.92 $20.02 16,827
2018-01-19 $27.70 $27.82 $27.60 $27.82 $19.95 2,607
2018-01-18 $27.48 $27.51 $27.42 $27.42 $19.66 24,081
2018-01-17 $27.46 $27.64 $27.46 $27.58 $19.78 55,906
2018-01-16 $27.50 $27.50 $27.30 $27.32 $19.59 31,161
2018-01-12 $27.35 $27.43 $27.32 $27.41 $19.65 5,198
2018-01-11 $27.05 $27.17 $27.05 $27.16 $19.47 3,512
2018-01-10 $26.97 $27.03 $26.96 $27.01 $19.37 2,798
2018-01-09 $26.98 $27.05 $26.98 $27.01 $19.37 8,111
2018-01-08 $27.00 $27.05 $26.98 $27.04 $19.39 17,229
2018-01-05 $26.94 $27.04 $26.94 $27.03 $19.38 10,957
2018-01-04 $26.82 $26.86 $26.79 $26.80 $19.22 5,545
2018-01-03 $26.71 $26.80 $26.71 $26.79 $19.21 3,408
2018-01-02 $26.51 $26.57 $26.49 $26.56 $19.04 10,382
2017-12-29 $26.16 $26.25 $26.16 $26.17 $18.76 12,976
2017-12-28 $26.03 $26.04 $25.99 $25.99 $18.64 6,084
2017-12-27 $25.88 $25.88 $25.83 $25.86 $18.50 4,952
2017-12-26 $25.80 $25.85 $25.80 $25.83 $18.44 1,876
2017-12-22 $25.75 $25.81 $25.74 $25.81 $18.43 5,712
2017-12-21 $25.67 $25.69 $25.65 $25.69 $18.34 2,264
2017-12-20 $25.57 $25.60 $25.55 $25.56 $18.25 5,001
2017-12-19 $25.49 $25.49 $25.45 $25.45 $18.17 1,300
2017-12-18 $25.60 $25.60 $25.56 $25.56 $18.25 1,627
2017-12-15 $25.31 $25.39 $25.31 $25.39 $18.13 2,272
2017-12-14 $25.32 $25.32 $25.24 $25.24 $18.02 8,305
2017-12-13 $25.18 $25.31 $25.18 $25.30 $18.07 920
2017-12-12 $24.92 $24.94 $24.90 $24.93 $17.80 2,514
2017-12-11 $25.12 $25.13 $25.09 $25.10 $17.92 3,030
2017-12-08 $24.89 $24.96 $24.87 $24.95 $17.82 9,526
2017-12-07 $24.77 $24.79 $24.75 $24.76 $17.68 4,032
2017-12-06 $24.75 $24.84 $24.70 $24.82 $17.72 12,134
2017-12-05 $25.16 $25.19 $25.03 $25.04 $17.88 2,483
2017-12-04 $25.20 $25.20 $25.09 $25.11 $17.93 2,943
2017-12-01 $24.94 $25.00 $24.74 $24.82 $17.72 37,985
2017-11-30 $25.15 $25.15 $25.00 $25.05 $17.89 38,201
2017-11-29 $25.49 $25.49 $25.17 $25.17 $17.97 1,734,936
2017-11-28 $25.57 $25.66 $25.56 $25.65 $18.32 52,136
2017-11-27 $25.47 $25.47 $25.39 $25.40 $18.14 1,077
2017-11-24 $25.71 $25.71 $25.71 $25.71 $18.35 265
2017-11-22 $25.61 $25.69 $25.59 $25.68 $18.34 3,775
2017-11-21 $25.52 $25.60 $25.52 $25.54 $18.24 4,395
2017-11-20 $25.17 $25.27 $25.17 $25.27 $18.04 4,324
2017-11-17 $25.00 $25.00 $25.00 $25.00 $17.85 195
2017-11-16 $25.09 $25.16 $24.95 $25.00 $17.85 1,203,633
2017-11-15 $24.82 $24.83 $24.77 $24.77 $17.69 3,053
2017-11-14 $25.02 $25.02 $24.91 $24.94 $17.81 10,198
2017-11-13 $25.02 $25.11 $25.02 $25.11 $17.93 10,795
2017-11-10 $25.18 $25.19 $25.18 $25.19 $17.99 1,035
2017-11-09 $25.26 $25.29 $25.22 $25.29 $18.06 4,027
2017-11-08 $25.37 $25.49 $25.37 $25.48 $18.19 8,379
2017-11-07 $25.47 $25.48 $25.41 $25.41 $18.14 3,970
2017-11-06 $25.33 $25.52 $25.33 $25.52 $18.22 7,886
2017-11-03 $25.35 $25.37 $25.25 $25.31 $18.07 11,391
2017-11-02 $25.33 $25.44 $25.32 $25.44 $18.16 10,691
2017-11-01 $25.50 $25.54 $25.37 $25.37 $18.12 56,398
2017-10-31 $25.14 $25.30 $25.14 $25.26 $18.04 50,108
2017-10-30 $25.20 $25.20 $25.06 $25.08 $17.91 984,610
2017-10-27 $25.10 $25.16 $25.02 $25.16 $17.96 722
2017-10-26 $25.18 $25.22 $25.06 $25.06 $17.89 3,333
2017-10-25 $25.12 $25.12 $25.12 $25.12 $17.94 185
2017-10-24 $25.24 $25.26 $25.23 $25.26 $18.04 2,762
2017-10-23 $25.21 $25.21 $25.17 $25.17 $17.97 6,499
2017-10-20 $25.37 $25.37 $25.35 $25.36 $18.11 1,135
2017-10-19 $25.22 $25.27 $25.19 $25.27 $18.04 5,432
2017-10-18 $25.37 $25.42 $25.37 $25.39 $18.13 1,314
2017-10-17 $25.41 $25.41 $25.33 $25.36 $18.11 620
2017-10-16 $25.50 $25.50 $25.47 $25.47 $18.19 668
2017-10-13 $25.22 $25.22 $25.22 $25.22 $18.01 8
2017-10-12 $25.23 $25.23 $25.22 $25.22 $18.01 396
2017-10-11 $25.19 $25.19 $25.19 $25.19 $17.99 297
2017-10-10 $25.08 $25.08 $25.08 $25.08 $17.91 217
2017-10-09 $24.85 $24.85 $24.85 $24.85 $17.74 2,500
2017-10-06 $24.89 $24.94 $24.83 $24.94 $17.81 2,871
2017-10-05 $24.91 $24.91 $24.91 $24.91 $17.79 4
2017-10-04 $24.93 $24.93 $24.91 $24.91 $17.79 592
2017-10-03 $24.70 $24.77 $24.70 $24.77 $17.69 300
2017-10-02 $24.62 $24.66 $24.62 $24.66 $17.60 558
2017-09-29 $24.40 $24.40 $24.40 $24.40 $17.42 81
2017-09-28 $24.34 $24.40 $24.34 $24.40 $17.42 422
2017-09-27 $24.33 $24.33 $24.30 $24.30 $17.35 715
2017-09-26 $24.51 $24.57 $24.47 $24.51 $17.50 9,878
2017-09-25 $24.48 $24.48 $24.47 $24.47 $17.47 392
2017-09-22 $25.00 $25.00 $24.92 $24.92 $17.80 678
2017-09-21 $25.12 $25.14 $25.12 $25.14 $17.95 9,845
2017-09-20 $25.19 $25.22 $24.98 $25.09 $17.92 2,940
2017-09-19 $25.23 $25.27 $25.20 $25.27 $18.04 4,165
2017-09-18 $25.27 $25.29 $25.27 $25.29 $18.06 2,100
2017-09-15 $25.14 $25.14 $25.11 $25.11 $17.93 220
2017-09-14 $25.01 $25.12 $25.00 $25.12 $17.94 3,880
2017-09-13 $25.25 $25.25 $25.08 $25.15 $17.96 4,317
2017-09-12 $25.29 $25.29 $25.25 $25.25 $18.03 1,743
2017-09-11 $25.21 $25.33 $25.21 $25.30 $18.07 1,700
2017-09-08 $25.04 $25.04 $25.04 $25.04 $17.88 430
2017-09-07 $25.23 $25.23 $25.21 $25.21 $18.00 1,405
2017-09-06 $25.01 $25.04 $25.01 $25.02 $17.86 647

PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM) News Headlines

Recent PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM) News
Similar Companies to PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.