VanEck Long Muni ETF (MLN) Exchange: BATS

Data as of April 19, 2024

$18.03 ($0.00) 0.00%

VanEck Long Muni ETF - Daily Information
Click for more stock information on VanEck Long Muni ETF.
Daily Information Data
Date April 19, 2024
Open $18.03
Previous Close $18.03
High $18.03
Low $18.00
Adjusted Open $18.03
Previous Adjusted Close $18.03
Adjusted High $18.03
Adjusted Low $18.00

About VanEck Long Muni ETF (MLN)

The Fund normally invests at least 80% of its total assets in fixed income securities that comprise the Long Index. The Long Index is comprised of publicly traded municipal bonds that cover the U.S. dollar denominated long-term tax-exempt bond market. This 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund has adopted a fundamental investment policy to invest at least 80% of its assets in investments suggested by its name. For purposes of this policy, the term “assets” means net assets plus the amount of any borrowings for investment purposes. This percentage limitation applies at the time of the investment. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Long Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Long Index and does not take temporary defensive positions that are inconsistent with its investment objective of seeking to replicate the Long Index. Because of the practical difficulties and expense of purchasing all of the securities in the Long Index, the Fund does not purchase all of the securities in the Long Index. Instead, the Adviser utilizes a “sampling” methodology in seeking to achieve the Fund’s objective. As such, the Fund may purchase a subset of the bonds in the Long Index in an effort to hold a portfolio of bonds with generally the same risk and return characteristics of the Long Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Long Index concentrates in an industry or group of industries. As of April 30, 2020 , each of the health care, special tax ( i.e. revenue bonds backed by a special tax) , transportation and water and s ewer sectors represented a significant portion of the Fund.

Historical Stock Data for VanEck Long Muni ETF (MLN)

Date Open High Low Close Adj.Close Volume
2024-03-27 $18.03 $18.03 $18.00 $18.03 $18.03 98,890
2024-03-26 $18.06 $18.07 $18.02 $18.03 $18.03 247,326
2024-03-25 $18.09 $18.09 $18.03 $18.05 $18.05 78,197
2024-03-22 $18.11 $18.12 $18.09 $18.10 $18.10 332,163
2024-03-21 $18.10 $18.10 $18.03 $18.03 $18.03 217,433
2024-03-20 $18.08 $18.09 $18.00 $18.06 $18.06 345,547
2024-03-19 $18.10 $18.10 $18.06 $18.08 $18.08 62,464
2024-03-18 $18.06 $18.07 $18.04 $18.06 $18.06 229,850
2024-03-15 $18.01 $18.05 $18.01 $18.04 $18.04 83,044
2024-03-14 $18.10 $18.10 $18.02 $18.02 $18.02 304,214
2024-03-13 $18.12 $18.12 $18.07 $18.08 $18.08 115,482
2024-03-12 $18.07 $18.08 $18.05 $18.08 $18.08 64,366
2024-03-11 $18.11 $18.11 $18.07 $18.09 $18.09 91,803
2024-03-08 $18.07 $18.10 $18.07 $18.09 $18.09 141,345
2024-03-07 $18.09 $18.11 $18.05 $18.07 $18.07 152,856
2024-03-06 $18.06 $18.12 $18.03 $18.04 $18.04 745,521
2024-03-05 $18.11 $18.14 $18.06 $18.09 $18.09 133,568
2024-03-04 $18.05 $18.06 $18.02 $18.04 $18.04 161,040
2024-03-01 $18.10 $18.11 $18.02 $18.09 $18.09 196,375
2024-02-29 $18.11 $18.14 $18.10 $18.12 $18.07 287,908
2024-02-28 $18.06 $18.09 $18.03 $18.09 $18.04 94,020
2024-02-27 $18.02 $18.04 $18.01 $18.02 $17.96 132,843
2024-02-26 $18.04 $18.05 $17.98 $18.02 $17.97 162,528
2024-02-23 $17.99 $18.03 $17.97 $18.03 $18.03 132,253
2024-02-22 $17.93 $17.98 $17.91 $17.95 $17.95 77,757
2024-02-21 $17.99 $17.99 $17.94 $17.96 $17.96 178,470
2024-02-20 $18.02 $18.02 $17.95 $17.97 $17.97 55,220
2024-02-16 $17.94 $17.97 $17.91 $17.94 $17.94 140,822
2024-02-15 $17.94 $17.98 $17.91 $17.96 $17.96 171,598
2024-02-14 $17.88 $17.94 $17.86 $17.91 $17.91 1,834,247
2024-02-13 $17.90 $17.90 $17.81 $17.83 $17.83 3,043,515
2024-02-12 $18.02 $18.02 $17.99 $18.02 $18.02 68,006
2024-02-09 $17.95 $17.96 $17.91 $17.95 $17.95 164,819
2024-02-08 $17.93 $17.93 $17.88 $17.92 $17.92 424,813
2024-02-07 $17.95 $17.99 $17.90 $17.90 $17.90 99,675
2024-02-06 $17.87 $17.95 $17.86 $17.93 $17.93 63,519
2024-02-05 $18.00 $18.00 $17.82 $17.84 $17.84 236,943
2024-02-02 $18.03 $18.03 $17.97 $18.00 $18.00 85,893
2024-02-01 $18.16 $18.21 $18.12 $18.15 $18.15 105,213
2024-01-31 $18.07 $18.13 $18.06 $18.10 $18.05 133,409
2024-01-30 $17.99 $18.00 $17.92 $17.99 $17.99 115,565
2024-01-29 $17.85 $17.97 $17.85 $17.96 $17.96 172,834
2024-01-26 $17.89 $17.89 $17.80 $17.83 $17.83 288,395
2024-01-25 $17.93 $17.96 $17.84 $17.85 $17.85 997,917
2024-01-24 $17.95 $17.95 $17.84 $17.84 $17.84 67,832
2024-01-23 $17.92 $17.93 $17.86 $17.93 $17.93 181,799
2024-01-22 $17.97 $17.98 $17.90 $17.92 $17.92 214,340
2024-01-19 $17.94 $17.97 $17.86 $17.86 $17.86 229,054
2024-01-18 $18.09 $18.09 $17.95 $17.95 $17.95 566,189
2024-01-17 $18.14 $18.14 $18.04 $18.05 $18.05 176,996
2024-01-16 $18.12 $18.18 $18.08 $18.13 $18.13 263,134
2024-01-12 $18.25 $18.25 $18.17 $18.19 $18.19 96,518
2024-01-11 $18.14 $18.22 $18.14 $18.19 $18.19 212,314
2024-01-10 $18.22 $18.22 $18.14 $18.14 $18.14 87,297
2024-01-09 $18.21 $18.23 $18.19 $18.19 $18.19 545,258
2024-01-08 $18.18 $18.23 $18.17 $18.21 $18.21 447,134
2024-01-05 $18.16 $18.19 $18.13 $18.17 $18.17 177,320
2024-01-04 $18.19 $18.19 $18.14 $18.19 $18.19 1,717,653
2024-01-03 $18.15 $18.23 $18.14 $18.23 $18.23 99,676
2024-01-02 $18.16 $18.21 $18.16 $18.21 $18.21 522,337
2023-12-29 $18.24 $18.27 $18.21 $18.25 $18.25 174,285
2023-12-28 $18.25 $18.25 $18.19 $18.19 $18.19 189,344
2023-12-27 $18.27 $18.30 $18.23 $18.28 $18.28 112,437
2023-12-26 $18.24 $18.28 $18.21 $18.25 $18.20 189,856
2023-12-22 $18.25 $18.32 $18.18 $18.22 $18.16 147,834
2023-12-21 $18.25 $18.26 $18.22 $18.22 $18.22 308,593
2023-12-20 $18.17 $18.24 $18.16 $18.23 $18.23 136,195
2023-12-19 $18.14 $18.19 $18.14 $18.17 $18.17 343,363
2023-12-18 $18.13 $18.13 $18.10 $18.10 $18.10 177,798
2023-12-15 $18.19 $18.19 $18.09 $18.16 $18.16 305,687
2023-12-14 $18.03 $18.16 $18.03 $18.16 $18.16 180,482
2023-12-13 $17.85 $17.97 $17.80 $17.96 $17.96 157,686
2023-12-12 $17.79 $17.86 $17.78 $17.82 $17.82 150,192
2023-12-11 $17.84 $17.84 $17.77 $17.83 $17.83 242,179
2023-12-08 $17.78 $17.83 $17.72 $17.81 $17.81 674,814
2023-12-07 $17.82 $17.84 $17.78 $17.81 $17.81 312,712
2023-12-06 $17.75 $17.84 $17.73 $17.78 $17.78 732,119
2023-12-05 $17.75 $17.82 $17.74 $17.76 $17.76 512,206
2023-12-04 $17.72 $17.74 $17.64 $17.70 $17.70 857,967
2023-12-01 $17.62 $17.77 $17.62 $17.74 $17.74 360,760
2023-11-30 $17.73 $17.73 $17.64 $17.69 $17.64 201,572
2023-11-29 $17.61 $17.74 $17.61 $17.74 $17.69 204,123
2023-11-28 $17.44 $17.50 $17.44 $17.48 $17.43 113,167
2023-11-27 $17.38 $17.47 $17.38 $17.46 $17.41 383,604
2023-11-24 $17.40 $17.40 $17.34 $17.36 $17.36 147,358
2023-11-22 $17.41 $17.46 $17.34 $17.40 $17.40 666,932
2023-11-21 $17.32 $17.38 $17.31 $17.37 $17.37 380,566
2023-11-20 $17.21 $17.35 $17.21 $17.35 $17.35 710,355
2023-11-17 $17.20 $17.22 $17.12 $17.22 $17.22 188,287
2023-11-16 $17.13 $17.19 $17.13 $17.17 $17.17 255,911
2023-11-15 $17.11 $17.11 $17.02 $17.07 $17.07 507,662
2023-11-14 $17.10 $17.15 $17.07 $17.14 $17.14 260,675
2023-11-13 $16.86 $16.90 $16.82 $16.87 $16.87 557,790
2023-11-10 $16.88 $16.92 $16.84 $16.86 $16.86 248,311
2023-11-09 $16.96 $16.96 $16.78 $16.78 $16.78 563,909
2023-11-08 $16.88 $16.95 $16.87 $16.91 $16.91 305,040
2023-11-07 $16.73 $16.86 $16.73 $16.83 $16.83 227,385
2023-11-06 $16.66 $16.68 $16.57 $16.65 $16.65 340,574
2023-11-03 $16.64 $16.75 $16.64 $16.68 $16.68 307,244
2023-11-02 $16.47 $16.54 $16.45 $16.52 $16.52 1,743,515
2023-11-01 $16.15 $16.28 $16.15 $16.27 $16.27 537,741
2023-10-31 $16.21 $16.26 $16.18 $16.18 $16.13 575,406
2023-10-30 $16.28 $16.29 $16.21 $16.21 $16.16 572,513
2023-10-27 $16.27 $16.31 $16.24 $16.27 $16.27 335,417
2023-10-26 $16.23 $16.36 $16.23 $16.34 $16.34 362,421
2023-10-25 $16.23 $16.29 $16.22 $16.22 $16.22 134,297
2023-10-24 $16.33 $16.37 $16.27 $16.37 $16.37 327,280
2023-10-23 $16.28 $16.32 $16.20 $16.30 $16.30 386,262
2023-10-20 $16.28 $16.32 $16.26 $16.27 $16.27 378,725
2023-10-19 $16.34 $16.37 $16.25 $16.28 $16.28 874,387
2023-10-18 $16.41 $16.46 $16.36 $16.40 $16.40 252,144
2023-10-17 $16.55 $16.55 $16.43 $16.46 $16.46 1,601,742
2023-10-16 $16.71 $16.71 $16.56 $16.59 $16.59 201,087
2023-10-13 $16.80 $16.83 $16.74 $16.83 $16.83 159,540
2023-10-12 $16.78 $16.82 $16.69 $16.71 $16.71 317,885
2023-10-11 $16.85 $16.85 $16.75 $16.80 $16.80 1,050,604
2023-10-10 $16.54 $16.71 $16.54 $16.66 $16.66 194,118
2023-10-09 $16.35 $16.49 $16.34 $16.49 $16.49 301,768
2023-10-06 $16.25 $16.37 $16.25 $16.31 $16.31 138,696
2023-10-05 $16.48 $16.49 $16.45 $16.47 $16.47 214,729
2023-10-04 $16.43 $16.48 $16.41 $16.45 $16.45 468,839
2023-10-03 $16.46 $16.47 $16.35 $16.35 $16.35 440,613
2023-10-02 $16.61 $16.63 $16.47 $16.49 $16.49 485,552
2023-09-29 $16.67 $16.72 $16.67 $16.71 $16.66 264,434
2023-09-28 $16.67 $16.67 $16.58 $16.60 $16.55 322,354
2023-09-27 $16.75 $16.76 $16.69 $16.71 $16.71 216,318
2023-09-26 $16.79 $16.79 $16.70 $16.73 $16.73 913,944
2023-09-25 $16.88 $16.88 $16.78 $16.79 $16.79 208,450
2023-09-22 $17.08 $17.08 $16.57 $17.03 $17.03 489,002
2023-09-21 $17.04 $17.06 $17.01 $17.03 $17.03 154,662
2023-09-20 $17.29 $17.29 $17.20 $17.23 $17.23 146,736
2023-09-19 $17.30 $17.30 $17.22 $17.23 $17.23 382,748
2023-09-18 $17.28 $17.33 $17.27 $17.29 $17.29 422,282
2023-09-15 $17.26 $17.35 $17.25 $17.28 $17.28 280,254
2023-09-14 $17.31 $17.33 $17.27 $17.30 $17.30 91,790
2023-09-13 $17.36 $17.38 $17.32 $17.37 $17.37 102,910
2023-09-12 $17.34 $17.36 $17.28 $17.35 $17.35 393,365
2023-09-11 $17.34 $17.35 $17.23 $17.34 $17.34 133,129
2023-09-08 $17.33 $17.34 $17.27 $17.31 $17.31 83,889
2023-09-07 $17.35 $17.35 $17.25 $17.30 $17.30 95,778
2023-09-06 $17.32 $17.35 $17.29 $17.34 $17.34 427,698
2023-09-05 $17.36 $17.37 $17.25 $17.26 $17.26 342,130
2023-09-01 $17.47 $17.47 $17.32 $17.34 $17.34 151,836
2023-08-31 $17.45 $17.51 $17.41 $17.46 $17.41 282,715
2023-08-30 $17.48 $17.52 $17.42 $17.44 $17.39 234,409
2023-08-29 $17.31 $17.49 $17.30 $17.44 $17.39 549,480
2023-08-28 $17.31 $17.36 $17.25 $17.36 $17.31 72,522
2023-08-25 $17.24 $17.35 $17.21 $17.33 $17.28 174,529
2023-08-24 $17.34 $17.34 $17.22 $17.24 $17.19 128,801
2023-08-23 $17.34 $17.39 $17.31 $17.32 $17.27 135,251
2023-08-22 $17.35 $17.36 $17.32 $17.34 $17.29 108,804
2023-08-21 $17.34 $17.36 $17.30 $17.35 $17.30 165,240
2023-08-18 $17.48 $17.51 $17.42 $17.47 $17.47 215,131
2023-08-17 $17.57 $17.57 $17.46 $17.50 $17.50 88,591
2023-08-16 $17.66 $17.66 $17.59 $17.64 $17.64 226,434
2023-08-15 $17.59 $17.69 $17.56 $17.65 $17.65 811,705
2023-08-14 $17.61 $17.64 $17.55 $17.58 $17.58 69,097
2023-08-11 $17.57 $17.59 $17.53 $17.55 $17.55 135,578
2023-08-10 $17.64 $17.68 $17.57 $17.57 $17.57 52,970
2023-08-09 $17.61 $17.66 $17.60 $17.63 $17.63 94,751
2023-08-08 $17.59 $17.60 $17.54 $17.57 $17.57 122,913
2023-08-07 $17.54 $17.56 $17.50 $17.52 $17.52 176,487
2023-08-04 $17.52 $17.62 $17.48 $17.60 $17.60 325,062
2023-08-03 $17.54 $17.58 $17.50 $17.56 $17.56 144,017
2023-08-02 $17.79 $17.82 $17.70 $17.77 $17.77 69,564
2023-08-01 $17.82 $17.85 $17.78 $17.81 $17.81 244,345
2023-07-31 $17.93 $17.96 $17.86 $17.94 $17.90 82,208
2023-07-28 $17.99 $18.00 $17.93 $17.94 $17.90 107,033
2023-07-27 $18.01 $18.01 $17.97 $18.00 $17.96 143,428
2023-07-26 $18.03 $18.10 $18.00 $18.10 $18.06 221,014
2023-07-25 $18.01 $18.03 $17.95 $17.97 $17.93 72,107
2023-07-24 $18.10 $18.10 $18.00 $18.05 $18.05 120,110
2023-07-21 $18.04 $18.07 $18.03 $18.06 $18.06 47,119
2023-07-20 $18.04 $18.05 $17.99 $18.00 $18.00 733,362
2023-07-19 $18.08 $18.10 $18.03 $18.08 $18.08 2,491,627
2023-07-18 $18.00 $18.03 $17.97 $18.02 $18.02 41,321
2023-07-17 $17.96 $17.98 $17.92 $17.97 $17.97 63,054
2023-07-14 $17.94 $17.95 $17.90 $17.93 $17.93 135,855
2023-07-13 $17.94 $17.97 $17.88 $17.95 $17.95 240,972
2023-07-12 $17.90 $17.90 $17.82 $17.87 $17.87 179,602
2023-07-11 $17.77 $17.83 $17.73 $17.78 $17.78 397,897
2023-07-10 $17.76 $17.80 $17.74 $17.78 $17.78 125,545
2023-07-07 $17.80 $17.81 $17.75 $17.77 $17.77 260,689
2023-07-06 $17.85 $17.85 $17.76 $17.80 $17.80 98,778
2023-07-05 $17.87 $17.93 $17.87 $17.92 $17.92 1,113,931
2023-07-03 $17.93 $17.93 $17.87 $17.93 $17.93 37,822
2023-06-30 $17.90 $17.96 $17.90 $17.95 $17.90 151,393
2023-06-29 $18.02 $18.02 $17.88 $17.90 $17.85 100,782
2023-06-28 $17.96 $18.04 $17.93 $18.03 $17.98 131,232
2023-06-27 $17.94 $17.96 $17.87 $17.91 $17.91 52,014
2023-06-26 $17.93 $17.95 $17.88 $17.95 $17.95 58,907
2023-06-23 $17.92 $17.96 $17.82 $17.83 $17.83 150,492
2023-06-22 $17.95 $17.96 $17.79 $17.82 $17.82 149,621
2023-06-21 $17.93 $18.02 $17.91 $17.98 $17.98 115,718
2023-06-20 $17.95 $17.98 $17.92 $17.92 $17.92 119,662
2023-06-16 $17.88 $17.97 $17.88 $17.97 $17.97 121,023
2023-06-15 $17.92 $17.95 $17.86 $17.92 $17.92 58,897
2023-06-14 $17.88 $17.91 $17.83 $17.88 $17.88 103,487
2023-06-13 $17.80 $17.90 $17.80 $17.89 $17.89 94,403
2023-06-12 $17.84 $17.85 $17.76 $17.84 $17.84 67,504
2023-06-09 $17.82 $17.86 $17.79 $17.84 $17.84 108,875
2023-06-08 $17.80 $17.87 $17.80 $17.85 $17.85 33,032
2023-06-07 $17.85 $17.86 $17.76 $17.83 $17.83 78,866
2023-06-06 $17.86 $17.88 $17.81 $17.88 $17.88 87,153
2023-06-05 $17.66 $17.86 $17.66 $17.86 $17.86 446,800
2023-06-02 $17.78 $17.78 $17.70 $17.72 $17.72 381,714
2023-06-01 $17.76 $17.83 $17.72 $17.75 $17.75 317,210
2023-05-31 $17.78 $17.84 $17.76 $17.81 $17.76 85,368
2023-05-30 $17.65 $17.72 $17.60 $17.68 $17.63 56,755
2023-05-26 $17.53 $17.59 $17.53 $17.58 $17.58 34,826
2023-05-25 $17.50 $17.54 $17.44 $17.54 $17.54 34,992
2023-05-24 $17.51 $17.51 $17.40 $17.47 $17.47 216,900
2023-05-23 $17.55 $17.61 $17.51 $17.51 $17.51 272,258
2023-05-22 $17.63 $17.63 $17.54 $17.59 $17.59 57,101
2023-05-19 $17.73 $17.73 $17.61 $17.65 $17.65 43,286
2023-05-18 $17.90 $17.90 $17.69 $17.71 $17.71 120,633
2023-05-17 $17.90 $17.90 $17.86 $17.89 $17.89 76,636
2023-05-16 $17.89 $17.96 $17.85 $17.95 $17.95 130,890
2023-05-15 $17.93 $17.99 $17.89 $17.99 $17.99 94,547
2023-05-12 $18.02 $18.02 $17.92 $18.01 $18.01 107,606
2023-05-11 $18.05 $18.05 $17.98 $18.03 $18.03 62,956
2023-05-10 $17.95 $18.00 $17.95 $18.00 $18.00 90,497
2023-05-09 $17.97 $17.97 $17.92 $17.96 $17.96 66,184
2023-05-08 $17.95 $18.00 $17.90 $17.95 $17.95 76,734
2023-05-05 $18.00 $18.03 $17.97 $17.98 $17.98 163,541
2023-05-04 $17.97 $18.03 $17.96 $17.99 $17.99 199,795
2023-05-03 $17.99 $17.99 $17.94 $17.98 $17.98 62,455
2023-05-02 $17.87 $17.98 $17.87 $17.98 $17.98 375,769
2023-05-01 $17.89 $17.92 $17.80 $17.81 $17.81 315,638
2023-04-28 $17.95 $18.00 $17.95 $18.00 $17.96 69,420
2023-04-27 $17.97 $17.97 $17.90 $17.90 $17.86 95,084
2023-04-26 $18.05 $18.05 $17.91 $17.94 $17.90 122,828
2023-04-25 $17.92 $18.03 $17.92 $18.03 $17.99 45,981
2023-04-24 $17.85 $17.91 $17.85 $17.90 $17.86 86,950
2023-04-21 $17.88 $17.88 $17.77 $17.84 $17.80 61,099
2023-04-20 $17.82 $17.87 $17.81 $17.84 $17.80 37,267
2023-04-19 $17.74 $17.83 $17.74 $17.82 $17.78 321,091
2023-04-18 $17.99 $17.99 $17.89 $17.91 $17.87 119,892
2023-04-17 $18.11 $18.15 $18.11 $18.13 $18.09 94,425
2023-04-14 $18.27 $18.27 $18.13 $18.14 $18.09 144,247
2023-04-13 $18.26 $18.28 $18.21 $18.24 $18.19 57,066
2023-04-12 $18.27 $18.29 $18.19 $18.25 $18.20 40,030
2023-04-11 $18.18 $18.23 $18.15 $18.19 $18.14 115,727
2023-04-10 $18.15 $18.17 $18.12 $18.16 $18.11 54,226
2023-04-06 $18.11 $18.20 $18.11 $18.13 $18.09 58,529
2023-04-05 $18.10 $18.18 $18.10 $18.16 $18.11 64,610
2023-04-04 $17.95 $18.08 $17.95 $18.01 $17.97 192,270
2023-04-03 $17.98 $18.02 $17.93 $17.96 $17.92 132,607
2023-03-31 $17.98 $18.06 $17.97 $18.01 $17.91 49,891
2023-03-30 $17.93 $18.01 $17.89 $17.98 $17.88 179,779
2023-03-29 $17.87 $17.97 $17.82 $17.88 $17.78 69,853
2023-03-28 $17.87 $17.93 $17.84 $17.89 $17.79 35,858
2023-03-27 $17.83 $17.94 $17.80 $17.89 $17.79 193,890
2023-03-24 $17.88 $17.91 $17.81 $17.90 $17.81 42,565
2023-03-23 $17.84 $17.86 $17.79 $17.82 $17.72 23,092
2023-03-22 $17.66 $17.78 $17.64 $17.76 $17.66 28,032
2023-03-21 $17.68 $17.70 $17.59 $17.59 $17.50 94,021
2023-03-20 $17.76 $17.80 $17.67 $17.67 $17.58 102,553
2023-03-17 $17.87 $17.91 $17.80 $17.81 $17.81 54,419
2023-03-16 $17.82 $17.83 $17.71 $17.77 $17.77 28,686
2023-03-15 $17.82 $17.89 $17.68 $17.73 $17.73 146,136
2023-03-14 $17.73 $17.73 $17.60 $17.69 $17.69 53,916
2023-03-13 $17.81 $17.83 $17.65 $17.74 $17.74 77,178
2023-03-10 $17.56 $17.68 $17.52 $17.53 $17.53 92,012
2023-03-09 $17.42 $17.52 $17.41 $17.52 $17.52 68,683
2023-03-08 $17.41 $17.43 $17.38 $17.40 $17.40 120,159
2023-03-07 $17.38 $17.44 $17.34 $17.43 $17.43 64,518
2023-03-06 $17.43 $17.43 $17.37 $17.41 $17.41 64,443
2023-03-03 $17.35 $17.44 $17.34 $17.42 $17.42 235,787
2023-03-02 $17.30 $17.38 $17.28 $17.31 $17.31 335,881
2023-03-01 $17.45 $17.46 $17.38 $17.45 $17.45 102,115
2023-02-28 $17.49 $17.55 $17.47 $17.55 $17.51 50,207
2023-02-27 $17.48 $17.52 $17.43 $17.50 $17.46 60,359
2023-02-24 $17.45 $17.45 $17.38 $17.42 $17.42 30,249
2023-02-23 $17.45 $17.53 $17.44 $17.53 $17.53 43,156
2023-02-22 $17.51 $17.51 $17.43 $17.46 $17.46 124,846
2023-02-21 $17.48 $17.49 $17.36 $17.46 $17.46 262,807
2023-02-17 $17.62 $17.62 $17.52 $17.58 $17.58 152,819
2023-02-16 $17.75 $17.78 $17.65 $17.68 $17.68 138,466
2023-02-15 $17.87 $17.91 $17.80 $17.81 $17.81 126,787
2023-02-14 $17.94 $17.97 $17.90 $17.93 $17.93 130,140
2023-02-13 $17.98 $18.01 $17.94 $17.99 $17.99 58,901
2023-02-10 $18.04 $18.04 $17.94 $17.94 $17.94 278,274
2023-02-09 $18.06 $18.06 $17.98 $18.02 $18.02 101,879
2023-02-08 $18.08 $18.08 $18.02 $18.07 $18.07 139,971
2023-02-07 $18.08 $18.08 $18.00 $18.07 $18.07 111,770
2023-02-06 $18.11 $18.13 $18.09 $18.11 $18.11 66,255
2023-02-03 $18.19 $18.20 $18.13 $18.20 $18.20 177,237
2023-02-02 $18.31 $18.31 $18.22 $18.30 $18.30 128,435
2023-02-01 $18.10 $18.26 $18.10 $18.25 $18.25 255,722
2023-01-31 $18.10 $18.26 $18.08 $18.22 $18.17 368,644
2023-01-30 $18.13 $18.13 $18.05 $18.05 $18.00 302,488
2023-01-27 $18.06 $18.15 $18.06 $18.13 $18.08 141,600
2023-01-26 $18.14 $18.18 $18.08 $18.14 $18.14 224,774
2023-01-25 $18.13 $18.17 $18.10 $18.17 $18.17 274,211
2023-01-24 $18.12 $18.16 $18.09 $18.15 $18.15 279,710
2023-01-23 $18.03 $18.18 $18.03 $18.11 $18.11 722,471
2023-01-20 $18.11 $18.18 $18.09 $18.18 $18.18 70,238
2023-01-19 $18.12 $18.18 $18.03 $18.18 $18.18 517,140
2023-01-18 $18.09 $18.18 $18.03 $18.18 $18.18 475,515
2023-01-17 $17.95 $17.98 $17.90 $17.93 $17.93 469,272
2023-01-13 $18.05 $18.06 $17.90 $17.91 $17.91 152,991
2023-01-12 $18.01 $18.08 $17.94 $18.05 $18.05 150,318
2023-01-11 $17.90 $17.97 $17.84 $17.96 $17.96 133,344
2023-01-10 $17.84 $17.84 $17.68 $17.84 $17.84 228,448
2023-01-09 $17.74 $17.85 $17.74 $17.82 $17.82 360,189
2023-01-06 $17.61 $17.68 $17.54 $17.62 $17.62 165,088
2023-01-05 $17.62 $17.62 $17.46 $17.60 $17.60 395,476
2023-01-04 $17.61 $17.64 $17.61 $17.63 $17.63 280,730
2023-01-03 $17.59 $17.59 $17.38 $17.49 $17.49 561,618
2022-12-30 $17.43 $17.50 $17.40 $17.46 $17.46 298,639
2022-12-29 $17.46 $17.49 $17.37 $17.47 $17.47 323,833
2022-12-28 $17.52 $17.53 $17.41 $17.50 $17.50 351,983
2022-12-27 $17.45 $17.53 $17.45 $17.53 $17.49 299,998
2022-12-23 $17.62 $17.62 $17.51 $17.52 $17.48 175,934
2022-12-22 $17.59 $17.65 $17.55 $17.65 $17.61 453,134
2022-12-21 $17.65 $17.68 $17.58 $17.58 $17.54 451,771
2022-12-20 $17.72 $17.73 $17.62 $17.69 $17.65 516,395
2022-12-19 $17.72 $17.79 $17.67 $17.78 $17.74 812,940
2022-12-16 $17.78 $17.79 $17.71 $17.77 $17.73 362,892
2022-12-15 $17.90 $17.90 $17.72 $17.75 $17.71 250,914
2022-12-14 $17.88 $17.89 $17.81 $17.86 $17.82 302,801
2022-12-13 $17.91 $17.91 $17.80 $17.85 $17.81 387,661
2022-12-12 $17.79 $17.79 $17.74 $17.76 $17.72 374,260
2022-12-09 $17.75 $17.80 $17.73 $17.77 $17.77 341,414
2022-12-08 $17.81 $17.84 $17.74 $17.81 $17.81 670,057
2022-12-07 $17.78 $17.86 $17.76 $17.80 $17.80 258,139
2022-12-06 $17.80 $17.83 $17.75 $17.80 $17.80 345,215
2022-12-05 $17.68 $17.81 $17.68 $17.79 $17.79 706,236
2022-12-02 $17.74 $17.83 $17.69 $17.81 $17.81 334,571
2022-12-01 $17.64 $17.84 $17.64 $17.83 $17.83 730,286
2022-11-30 $17.62 $17.68 $17.59 $17.67 $17.67 186,035
2022-11-29 $17.50 $17.62 $17.44 $17.62 $17.62 284,291
2022-11-28 $17.44 $17.49 $17.39 $17.46 $17.46 192,904
2022-11-25 $17.46 $17.47 $17.39 $17.47 $17.47 109,204
2022-11-23 $17.40 $17.44 $17.37 $17.40 $17.40 156,523
2022-11-22 $17.32 $17.40 $17.30 $17.30 $17.30 212,294
2022-11-21 $17.31 $17.34 $17.21 $17.30 $17.30 241,294
2022-11-18 $17.36 $17.36 $17.14 $17.20 $17.20 706,297
2022-11-17 $17.25 $17.32 $17.23 $17.32 $17.32 360,551
2022-11-16 $17.23 $17.25 $17.15 $17.24 $17.24 331,327
2022-11-15 $17.00 $17.13 $17.00 $17.09 $17.09 200,466
2022-11-14 $17.01 $17.03 $16.92 $16.96 $16.96 236,170
2022-11-11 $16.94 $17.02 $16.84 $16.97 $16.97 127,050
2022-11-10 $16.80 $16.97 $16.78 $16.97 $16.97 227,725
2022-11-09 $16.43 $16.52 $16.39 $16.50 $16.50 223,331
2022-11-08 $16.36 $16.42 $16.35 $16.42 $16.42 462,617
2022-11-07 $16.34 $16.34 $16.25 $16.29 $16.29 156,664
2022-11-04 $16.27 $16.34 $16.25 $16.30 $16.30 124,962
2022-11-03 $16.22 $16.35 $16.22 $16.33 $16.33 87,086
2022-11-02 $16.33 $16.43 $16.31 $16.42 $16.42 112,989
2022-11-01 $16.37 $16.37 $16.28 $16.34 $16.34 134,873
2022-10-31 $16.30 $16.31 $16.20 $16.27 $16.23 124,495
2022-10-28 $16.21 $16.33 $16.20 $16.32 $16.32 132,306
2022-10-27 $16.23 $16.29 $16.19 $16.29 $16.29 93,289
2022-10-26 $16.22 $16.26 $16.13 $16.19 $16.19 169,906
2022-10-25 $16.29 $16.36 $16.19 $16.23 $16.23 113,998
2022-10-24 $16.36 $16.38 $16.18 $16.22 $16.22 319,967
2022-10-21 $16.54 $16.54 $16.32 $16.34 $16.34 220,259
2022-10-20 $16.67 $16.72 $16.55 $16.61 $16.61 294,390
2022-10-19 $16.84 $16.84 $16.67 $16.68 $16.68 669,321
2022-10-18 $16.86 $16.92 $16.81 $16.90 $16.90 289,786
2022-10-17 $16.84 $16.89 $16.73 $16.78 $16.78 168,323
2022-10-14 $16.84 $16.85 $16.71 $16.76 $16.76 256,426
2022-10-13 $16.73 $16.86 $16.69 $16.82 $16.82 79,573
2022-10-12 $16.96 $17.00 $16.92 $16.97 $16.97 213,705
2022-10-11 $16.83 $16.97 $16.81 $16.93 $16.93 147,487
2022-10-10 $16.79 $16.92 $16.75 $16.90 $16.90 163,368
2022-10-07 $16.90 $16.93 $16.86 $16.92 $16.92 210,009
2022-10-06 $16.88 $16.93 $16.84 $16.92 $16.92 124,396
2022-10-05 $16.90 $16.91 $16.82 $16.89 $16.89 139,135
2022-10-04 $16.87 $16.95 $16.84 $16.91 $16.91 153,875
2022-10-03 $16.65 $16.79 $16.58 $16.72 $16.72 433,502
2022-09-30 $16.59 $16.71 $16.58 $16.64 $16.60 55,318
2022-09-29 $16.66 $16.66 $16.60 $16.66 $16.62 86,217
2022-09-28 $16.66 $16.71 $16.63 $16.71 $16.67 70,098
2022-09-27 $16.69 $16.70 $16.60 $16.67 $16.63 224,507
2022-09-26 $16.88 $16.88 $16.74 $16.79 $16.75 114,724
2022-09-23 $16.96 $16.97 $16.86 $16.96 $16.92 82,282
2022-09-22 $17.01 $17.01 $16.93 $16.96 $16.92 135,934
2022-09-21 $17.01 $17.13 $16.97 $17.13 $17.09 76,304
2022-09-20 $17.10 $17.14 $17.03 $17.10 $17.06 455,564
2022-09-19 $17.17 $17.24 $17.16 $17.24 $17.20 181,547
2022-09-16 $17.16 $17.25 $17.16 $17.24 $17.24 111,760
2022-09-15 $17.19 $17.26 $17.18 $17.26 $17.26 93,007
2022-09-14 $17.31 $17.31 $17.21 $17.27 $17.27 95,885
2022-09-13 $17.27 $17.37 $17.27 $17.34 $17.34 76,231
2022-09-12 $17.41 $17.44 $17.29 $17.39 $17.39 141,596
2022-09-09 $17.25 $17.43 $17.25 $17.42 $17.42 153,612
2022-09-08 $17.34 $17.36 $17.31 $17.34 $17.34 67,725
2022-09-07 $17.35 $17.44 $17.35 $17.43 $17.43 148,252
2022-09-06 $17.49 $17.49 $17.35 $17.40 $17.40 135,587
2022-09-02 $17.50 $17.57 $17.48 $17.57 $17.57 122,512
2022-09-01 $17.48 $17.50 $17.41 $17.49 $17.49 138,851
2022-08-31 $17.64 $17.73 $17.63 $17.72 $17.67 151,215
2022-08-30 $17.77 $17.78 $17.67 $17.70 $17.66 105,506
2022-08-29 $17.80 $17.83 $17.72 $17.73 $17.69 157,838
2022-08-26 $17.95 $17.95 $17.79 $17.91 $17.87 165,187
2022-08-25 $17.99 $18.02 $17.93 $17.95 $17.91 56,714
2022-08-24 $18.08 $18.08 $17.95 $18.04 $18.00 205,182
2022-08-23 $18.03 $18.12 $18.03 $18.07 $18.03 183,181
2022-08-22 $18.08 $18.15 $18.06 $18.15 $18.11 525,774
2022-08-19 $18.13 $18.16 $18.07 $18.16 $18.12 98,421
2022-08-18 $18.31 $18.33 $18.29 $18.31 $18.27 127,036
2022-08-17 $18.34 $18.37 $18.25 $18.29 $18.25 43,843
2022-08-16 $18.46 $18.46 $18.41 $18.46 $18.42 69,416
2022-08-15 $18.46 $18.53 $18.44 $18.53 $18.49 265,667
2022-08-12 $18.42 $18.45 $18.41 $18.45 $18.41 52,575
2022-08-11 $18.48 $18.48 $18.35 $18.42 $18.38 84,813
2022-08-10 $18.47 $18.52 $18.44 $18.46 $18.42 172,742
2022-08-09 $18.40 $18.40 $18.32 $18.40 $18.36 45,474
2022-08-08 $18.39 $18.45 $18.39 $18.45 $18.41 228,780
2022-08-05 $18.49 $18.49 $18.37 $18.41 $18.37 73,815
2022-08-04 $18.61 $18.62 $18.54 $18.62 $18.58 73,970
2022-08-03 $18.50 $18.59 $18.50 $18.58 $18.54 39,063
2022-08-02 $18.59 $18.65 $18.52 $18.57 $18.53 79,825
2022-08-01 $18.53 $18.60 $18.52 $18.59 $18.55 283,862
2022-07-29 $18.49 $18.58 $18.46 $18.49 $18.41 172,264
2022-07-28 $18.41 $18.51 $18.38 $18.46 $18.38 145,861
2022-07-27 $18.30 $18.43 $18.30 $18.36 $18.28 146,019
2022-07-26 $18.27 $18.32 $18.24 $18.24 $18.16 198,595
2022-07-25 $18.24 $18.31 $18.23 $18.30 $18.22 171,618
2022-07-22 $18.30 $18.33 $18.25 $18.26 $18.18 100,582
2022-07-21 $18.15 $18.19 $18.12 $18.15 $18.07 113,305
2022-07-20 $18.26 $18.26 $18.19 $18.20 $18.11 383,832
2022-07-19 $18.12 $18.18 $18.07 $18.16 $18.08 125,494
2022-07-18 $18.16 $18.22 $18.16 $18.20 $18.11 109,005
2022-07-15 $18.09 $18.28 $18.08 $18.27 $18.19 661,615
2022-07-14 $18.03 $18.16 $17.92 $18.14 $18.06 328,306
2022-07-13 $18.02 $18.11 $17.94 $18.04 $17.96 453,172
2022-07-12 $18.13 $18.18 $18.11 $18.11 $18.03 169,035
2022-07-11 $18.15 $18.16 $17.98 $17.98 $17.90 110,171
2022-07-08 $18.04 $18.16 $17.96 $18.08 $18.00 139,298
2022-07-07 $18.04 $18.08 $17.98 $18.06 $17.98 59,800
2022-07-06 $18.07 $18.10 $17.93 $17.93 $17.85 85,690
2022-07-05 $17.97 $17.97 $17.89 $17.95 $17.87 70,582
2022-07-01 $17.90 $17.93 $17.81 $17.87 $17.79 67,710
2022-06-30 $17.74 $17.80 $17.66 $17.66 $17.54 59,869
2022-06-29 $17.50 $17.64 $17.50 $17.60 $17.48 100,060
2022-06-28 $17.52 $17.52 $17.45 $17.50 $17.38 42,861
2022-06-27 $17.53 $17.58 $17.45 $17.53 $17.41 218,654
2022-06-24 $17.58 $17.67 $17.48 $17.65 $17.53 114,991
2022-06-23 $17.57 $17.60 $17.52 $17.58 $17.46 109,805
2022-06-22 $17.49 $17.53 $17.46 $17.50 $17.38 56,426
2022-06-21 $17.36 $17.40 $17.32 $17.37 $17.25 141,158
2022-06-17 $17.37 $17.42 $17.25 $17.27 $17.15 169,285
2022-06-16 $17.18 $17.39 $17.18 $17.35 $17.23 75,218
2022-06-15 $17.45 $17.45 $17.31 $17.39 $17.27 59,517
2022-06-14 $17.35 $17.44 $17.23 $17.30 $17.18 112,595
2022-06-13 $17.75 $17.81 $17.17 $17.18 $17.07 367,354
2022-06-10 $18.17 $18.17 $17.98 $17.98 $17.86 149,441
2022-06-09 $18.32 $18.32 $18.27 $18.30 $18.18 272,664
2022-06-08 $18.46 $18.49 $18.42 $18.44 $18.31 252,894
2022-06-07 $18.59 $18.60 $18.49 $18.49 $18.37 37,707
2022-06-06 $18.68 $18.68 $18.49 $18.53 $18.41 70,693
2022-06-03 $18.59 $18.65 $18.58 $18.64 $18.51 196,769
2022-06-02 $18.67 $18.72 $18.67 $18.71 $18.58 59,017
2022-06-01 $18.70 $18.70 $18.60 $18.64 $18.52 47,888
2022-05-31 $18.65 $18.70 $18.60 $18.61 $18.45 116,726
2022-05-27 $18.75 $18.75 $18.71 $18.72 $18.56 144,641
2022-05-26 $18.51 $18.60 $18.44 $18.60 $18.44 146,311
2022-05-25 $18.30 $18.42 $18.30 $18.42 $18.26 129,944
2022-05-24 $17.99 $18.10 $17.94 $18.08 $17.92 238,476
2022-05-23 $17.73 $17.77 $17.68 $17.73 $17.57 82,998
2022-05-20 $17.53 $17.68 $17.53 $17.65 $17.50 82,365
2022-05-19 $17.53 $17.58 $17.47 $17.50 $17.35 121,361
2022-05-18 $17.42 $17.54 $17.42 $17.44 $17.29 148,036
2022-05-17 $17.55 $17.59 $17.50 $17.52 $17.37 192,067
2022-05-16 $17.58 $17.65 $17.48 $17.55 $17.40 117,017
2022-05-13 $17.67 $17.67 $17.58 $17.64 $17.49 298,847
2022-05-12 $17.77 $17.79 $17.59 $17.69 $17.53 261,850
2022-05-11 $17.74 $17.81 $17.66 $17.81 $17.65 334,732
2022-05-10 $17.85 $17.85 $17.76 $17.80 $17.64 108,483
2022-05-09 $17.82 $17.85 $17.69 $17.82 $17.66 226,773
2022-05-06 $17.82 $17.86 $17.74 $17.79 $17.63 178,841
2022-05-05 $17.95 $17.97 $17.82 $17.93 $17.77 291,244
2022-05-04 $18.05 $18.05 $17.95 $18.04 $17.88 102,154
2022-05-03 $18.13 $18.17 $17.95 $18.01 $17.85 220,735
2022-05-02 $18.10 $18.13 $17.99 $17.99 $17.83 244,252
2022-04-29 $18.18 $18.24 $18.15 $18.15 $17.95 53,738
2022-04-28 $18.22 $18.25 $18.20 $18.20 $18.00 127,135
2022-04-27 $18.27 $18.32 $18.24 $18.29 $18.09 96,758
2022-04-26 $18.32 $18.36 $18.26 $18.31 $18.11 123,199
2022-04-25 $18.36 $18.41 $18.28 $18.30 $18.10 102,460
2022-04-22 $18.39 $18.42 $18.32 $18.36 $18.16 75,369
2022-04-21 $18.44 $18.45 $18.36 $18.44 $18.24 48,249
2022-04-20 $18.45 $18.50 $18.40 $18.49 $18.29 394,557
2022-04-19 $18.52 $18.56 $18.41 $18.41 $18.21 81,879
2022-04-18 $18.66 $18.67 $18.61 $18.66 $18.46 90,129
2022-04-14 $18.73 $18.73 $18.67 $18.70 $18.50 137,672
2022-04-13 $18.78 $18.87 $18.78 $18.81 $18.60 147,506
2022-04-12 $18.82 $18.87 $18.77 $18.80 $18.60 74,060
2022-04-11 $18.93 $18.98 $18.77 $18.77 $18.57 163,461
2022-04-08 $18.98 $18.98 $18.90 $18.90 $18.69 45,654
2022-04-07 $19.07 $19.10 $18.93 $19.02 $18.81 176,767
2022-04-06 $19.16 $19.20 $19.11 $19.17 $18.96 123,226
2022-04-05 $19.34 $19.37 $19.22 $19.25 $19.04 200,497
2022-04-04 $19.36 $19.38 $19.32 $19.38 $19.17 78,869
2022-04-01 $19.28 $19.38 $19.26 $19.35 $19.14 185,621
2022-03-31 $19.32 $19.40 $19.31 $19.40 $19.15 541,425
2022-03-30 $19.27 $19.35 $19.27 $19.31 $19.06 59,972
2022-03-29 $19.29 $19.34 $19.27 $19.27 $19.02 92,008
2022-03-28 $19.33 $19.35 $19.28 $19.31 $19.06 81,551
2022-03-25 $19.40 $19.40 $19.26 $19.31 $19.06 43,307
2022-03-24 $19.47 $19.47 $19.33 $19.43 $19.18 130,364
2022-03-23 $19.57 $19.59 $19.50 $19.51 $19.26 59,997
2022-03-22 $19.62 $19.64 $19.56 $19.58 $19.33 52,663
2022-03-21 $19.71 $19.71 $19.57 $19.63 $19.38 89,880
2022-03-18 $19.75 $19.81 $19.73 $19.73 $19.48 50,220
2022-03-17 $19.71 $19.76 $19.67 $19.69 $19.44 108,172
2022-03-16 $19.63 $19.70 $19.62 $19.67 $19.42 73,618
2022-03-15 $19.68 $19.70 $19.64 $19.67 $19.42 62,733
2022-03-14 $19.89 $19.89 $19.75 $19.77 $19.52 79,953
2022-03-11 $20.02 $20.04 $19.97 $19.97 $19.72 58,193
2022-03-10 $20.08 $20.14 $20.00 $20.00 $19.75 51,747
2022-03-09 $20.15 $20.15 $20.02 $20.04 $19.78 127,751
2022-03-08 $20.21 $20.21 $20.09 $20.13 $19.87 76,341
2022-03-07 $20.34 $20.34 $20.29 $20.32 $20.06 52,340
2022-03-04 $20.36 $20.39 $20.36 $20.39 $20.13 44,869
2022-03-03 $20.52 $20.52 $20.41 $20.44 $20.18 37,544
2022-03-02 $20.52 $20.55 $20.47 $20.50 $20.24 36,892
2022-03-01 $20.47 $20.56 $20.44 $20.50 $20.24 52,325
2022-02-28 $20.46 $20.51 $20.44 $20.50 $20.21 30,231
2022-02-25 $20.48 $20.48 $20.40 $20.44 $20.15 31,801
2022-02-24 $20.52 $20.56 $20.45 $20.48 $20.19 49,992
2022-02-23 $20.49 $20.49 $20.42 $20.42 $20.13 67,861
2022-02-22 $20.45 $20.46 $20.36 $20.36 $20.07 103,924
2022-02-18 $20.43 $20.46 $20.39 $20.43 $20.14 57,048
2022-02-17 $20.40 $20.45 $20.33 $20.34 $20.05 185,710
2022-02-16 $20.38 $20.38 $20.34 $20.36 $20.06 107,302
2022-02-15 $20.36 $20.38 $20.33 $20.38 $20.09 90,376
2022-02-14 $20.43 $20.49 $20.36 $20.36 $20.07 92,000
2022-02-11 $20.58 $20.58 $20.42 $20.42 $20.13 87,048
2022-02-10 $20.71 $20.71 $20.57 $20.57 $20.28 29,344
2022-02-09 $20.75 $20.75 $20.69 $20.69 $20.39 53,391
2022-02-08 $20.79 $20.82 $20.72 $20.72 $20.42 42,063
2022-02-07 $20.86 $20.87 $20.80 $20.80 $20.50 56,485
2022-02-04 $20.91 $20.91 $20.82 $20.82 $20.52 58,127
2022-02-03 $20.90 $20.93 $20.86 $20.87 $20.57 47,102
2022-02-02 $20.88 $20.94 $20.86 $20.90 $20.60 82,082
2022-02-01 $20.74 $20.82 $20.74 $20.76 $20.46 56,437
2022-01-31 $20.73 $20.78 $20.67 $20.68 $20.35 214,023
2022-01-28 $20.80 $20.83 $20.73 $20.77 $20.44 240,580
2022-01-27 $20.93 $20.94 $20.83 $20.83 $20.49 43,004
2022-01-26 $20.97 $21.01 $20.82 $20.85 $20.51 94,683
2022-01-25 $20.99 $21.05 $20.95 $20.96 $20.62 95,703
2022-01-24 $21.09 $21.11 $21.00 $21.00 $20.66 66,405
2022-01-21 $21.15 $21.18 $21.14 $21.14 $20.80 84,857
2022-01-20 $21.17 $21.21 $21.12 $21.17 $20.83 407,528
2022-01-19 $21.19 $21.24 $21.19 $21.19 $20.85 178,788
2022-01-18 $21.25 $21.30 $21.20 $21.21 $20.87 163,966
2022-01-14 $21.35 $21.35 $21.29 $21.29 $20.95 74,216
2022-01-13 $21.31 $21.40 $21.30 $21.32 $20.98 110,584
2022-01-12 $21.34 $21.35 $21.32 $21.35 $21.01 22,607
2022-01-11 $21.31 $21.39 $21.31 $21.39 $21.05 51,554
2022-01-10 $21.43 $21.43 $21.33 $21.34 $21.00 211,456
2022-01-07 $21.50 $21.51 $21.41 $21.44 $21.09 97,551
2022-01-06 $21.50 $21.55 $21.50 $21.51 $21.16 67,414
2022-01-05 $21.61 $21.62 $21.56 $21.56 $21.21 45,600
2022-01-04 $21.60 $21.64 $21.59 $21.64 $21.29 30,456
2022-01-03 $21.63 $21.65 $21.60 $21.60 $21.25 493,474
2021-12-31 $21.60 $21.65 $21.60 $21.64 $21.29 16,741
2021-12-30 $21.63 $21.64 $21.61 $21.63 $21.28 89,263
2021-12-29 $21.60 $21.65 $21.60 $21.64 $21.29 37,435
2021-12-28 $21.73 $21.76 $21.72 $21.76 $21.30 24,833
2021-12-27 $21.80 $21.80 $21.74 $21.76 $21.30 58,932
2021-12-23 $21.72 $21.78 $21.71 $21.76 $21.30 32,416
2021-12-22 $21.70 $21.79 $21.70 $21.79 $21.33 71,318
2021-12-21 $21.67 $21.72 $21.67 $21.71 $21.25 18,736
2021-12-20 $21.70 $21.76 $21.70 $21.71 $21.25 73,386
2021-12-17 $21.77 $21.78 $21.73 $21.73 $21.27 26,153
2021-12-16 $21.76 $21.76 $21.72 $21.76 $21.30 31,812
2021-12-15 $21.72 $21.75 $21.70 $21.70 $21.24 67,902
2021-12-14 $21.73 $21.76 $21.73 $21.76 $21.30 36,878
2021-12-13 $21.73 $21.76 $21.69 $21.76 $21.30 37,664
2021-12-10 $21.69 $21.74 $21.67 $21.68 $21.22 57,940
2021-12-09 $21.67 $21.71 $21.67 $21.70 $21.24 38,320
2021-12-08 $21.67 $21.74 $21.67 $21.70 $21.24 67,895
2021-12-07 $21.69 $21.72 $21.68 $21.69 $21.24 21,495
2021-12-06 $21.76 $21.76 $21.70 $21.73 $21.27 294,844
2021-12-03 $21.67 $21.74 $21.67 $21.73 $21.27 41,137
2021-12-02 $21.70 $21.72 $21.69 $21.69 $21.23 20,307
2021-12-01 $21.70 $21.75 $21.68 $21.70 $21.24 432,668
2021-11-30 $21.75 $21.77 $21.72 $21.75 $21.26 29,361
2021-11-29 $21.69 $21.70 $21.67 $21.69 $21.20 17,110
2021-11-26 $21.71 $21.71 $21.63 $21.67 $21.18 21,703
2021-11-24 $21.57 $21.65 $21.57 $21.64 $21.15 50,627
2021-11-23 $21.64 $21.64 $21.60 $21.61 $21.12 23,729
2021-11-22 $21.66 $21.66 $21.61 $21.63 $21.13 22,486
2021-11-19 $21.59 $21.63 $21.59 $21.59 $21.10 37,776
2021-11-18 $21.53 $21.60 $21.53 $21.57 $21.08 14,182
2021-11-17 $21.61 $21.61 $21.56 $21.57 $21.08 30,697
2021-11-16 $21.61 $21.63 $21.59 $21.60 $21.11 43,038
2021-11-15 $21.62 $21.66 $21.58 $21.63 $21.14 54,423
2021-11-12 $21.67 $21.68 $21.59 $21.59 $21.10 71,631
2021-11-11 $21.70 $21.70 $21.61 $21.61 $21.12 16,613
2021-11-10 $21.71 $21.72 $21.64 $21.65 $21.16 31,725
2021-11-09 $21.64 $21.69 $21.64 $21.67 $21.18 32,625
2021-11-08 $21.55 $21.59 $21.55 $21.55 $21.06 30,399
2021-11-05 $21.56 $21.59 $21.56 $21.58 $21.09 81,927
2021-11-04 $21.51 $21.53 $21.46 $21.50 $21.01 91,270
2021-11-03 $21.41 $21.47 $21.41 $21.44 $20.95 46,478
2021-11-02 $21.39 $21.44 $21.39 $21.41 $20.92 23,173
2021-11-01 $21.36 $21.43 $21.36 $21.42 $20.93 27,223
2021-10-29 $21.42 $21.47 $21.42 $21.46 $20.93 32,684
2021-10-28 $21.40 $21.44 $21.40 $21.42 $20.89 31,769
2021-10-27 $21.40 $21.42 $21.39 $21.41 $20.89 44,326
2021-10-26 $21.40 $21.41 $21.33 $21.33 $20.81 77,053
2021-10-25 $21.33 $21.39 $21.33 $21.34 $20.82 81,912
2021-10-22 $21.38 $21.38 $21.34 $21.37 $20.85 49,147
2021-10-21 $21.42 $21.42 $21.34 $21.35 $20.82 15,659
2021-10-20 $21.40 $21.44 $21.39 $21.40 $20.88 30,638
2021-10-19 $21.45 $21.45 $21.42 $21.43 $20.91 8,479
2021-10-18 $21.41 $21.47 $21.40 $21.45 $20.92 26,937
2021-10-15 $21.45 $21.46 $21.41 $21.44 $20.91 17,119
2021-10-14 $21.48 $21.48 $21.40 $21.44 $20.92 15,458
2021-10-13 $21.47 $21.47 $21.41 $21.43 $20.90 10,952
2021-10-12 $21.43 $21.45 $21.41 $21.43 $20.91 111,768
2021-10-11 $21.43 $21.43 $21.37 $21.41 $20.89 13,416
2021-10-08 $21.42 $21.43 $21.39 $21.40 $20.88 52,388
2021-10-07 $21.49 $21.49 $21.39 $21.39 $20.87 121,061
2021-10-06 $21.45 $21.49 $21.44 $21.47 $20.95 10,088
2021-10-05 $21.48 $21.51 $21.46 $21.50 $20.97 29,616
2021-10-04 $21.55 $21.55 $21.47 $21.49 $20.96 22,782
2021-10-01 $21.47 $21.50 $21.46 $21.48 $20.95 24,269
2021-09-30 $21.52 $21.56 $21.52 $21.52 $20.96 24,308
2021-09-29 $21.60 $21.60 $21.52 $21.52 $20.96 24,167
2021-09-28 $21.63 $21.63 $21.55 $21.59 $21.03 102,329
2021-09-27 $21.70 $21.70 $21.66 $21.69 $21.12 51,510
2021-09-24 $21.72 $21.72 $21.68 $21.69 $21.12 26,522
2021-09-23 $21.75 $21.75 $21.68 $21.71 $21.14 33,891
2021-09-22 $21.80 $21.80 $21.75 $21.78 $21.21 21,634
2021-09-21 $21.76 $21.80 $21.76 $21.77 $21.20 14,214
2021-09-20 $21.81 $21.82 $21.76 $21.80 $21.23 269,035
2021-09-17 $21.74 $21.77 $21.72 $21.72 $21.15 30,649
2021-09-16 $21.75 $21.77 $21.74 $21.75 $21.18 17,809
2021-09-15 $21.75 $21.79 $21.75 $21.76 $21.19 29,594
2021-09-14 $21.80 $21.81 $21.75 $21.77 $21.20 26,903
2021-09-13 $21.76 $21.77 $21.72 $21.77 $21.20 58,172
2021-09-10 $21.78 $21.78 $21.69 $21.70 $21.13 74,433
2021-09-09 $21.78 $21.78 $21.72 $21.78 $21.21 28,660
2021-09-08 $21.71 $21.79 $21.70 $21.75 $21.18 35,408
2021-09-07 $21.72 $21.73 $21.70 $21.71 $21.14 42,038
2021-09-03 $21.76 $21.79 $21.75 $21.78 $21.21 60,242
2021-09-02 $21.80 $21.80 $21.76 $21.79 $21.22 29,864
2021-09-01 $21.75 $21.82 $21.71 $21.79 $21.22 88,373
2021-08-31 $21.87 $21.87 $21.83 $21.84 $21.23 17,544
2021-08-30 $21.78 $21.86 $21.78 $21.85 $21.24 52,031
2021-08-27 $21.87 $21.87 $21.83 $21.86 $21.25 22,741
2021-08-26 $21.82 $21.85 $21.82 $21.85 $21.24 54,232
2021-08-25 $21.82 $21.85 $21.81 $21.84 $21.23 49,176
2021-08-24 $21.84 $21.86 $21.82 $21.83 $21.22 24,076
2021-08-23 $21.87 $21.87 $21.82 $21.86 $21.24 20,258
2021-08-20 $21.85 $21.86 $21.81 $21.85 $21.24 28,396
2021-08-19 $21.86 $21.86 $21.81 $21.83 $21.22 20,322
2021-08-18 $21.79 $21.85 $21.79 $21.84 $21.23 74,557
2021-08-17 $21.86 $21.86 $21.81 $21.84 $21.23 11,744
2021-08-16 $21.84 $21.87 $21.80 $21.85 $21.24 21,454
2021-08-13 $21.87 $21.87 $21.81 $21.84 $21.23 18,440
2021-08-12 $21.89 $21.89 $21.81 $21.85 $21.24 22,311
2021-08-11 $21.91 $21.91 $21.85 $21.85 $21.24 21,036
2021-08-10 $21.88 $21.93 $21.88 $21.88 $21.27 50,050
2021-08-09 $21.96 $21.98 $21.85 $21.86 $21.25 354,689
2021-08-06 $21.98 $21.98 $21.92 $21.94 $21.33 33,024
2021-08-05 $22.01 $22.01 $21.98 $21.98 $21.37 57,397
2021-08-04 $22.03 $22.04 $21.99 $22.00 $21.39 35,994
2021-08-03 $22.03 $22.03 $22.01 $22.01 $21.40 47,953
2021-08-02 $22.00 $22.01 $21.96 $22.01 $21.40 43,644
2021-07-30 $22.05 $22.05 $22.02 $22.02 $21.37 31,837
2021-07-29 $22.04 $22.05 $22.01 $22.04 $21.38 27,840
2021-07-28 $22.05 $22.07 $22.01 $22.04 $21.38 79,039
2021-07-27 $22.10 $22.12 $22.09 $22.10 $21.44 77,314
2021-07-26 $22.10 $22.11 $22.05 $22.08 $21.43 46,680
2021-07-23 $22.05 $22.08 $22.01 $22.02 $21.37 108,866
2021-07-22 $22.09 $22.12 $22.09 $22.10 $21.44 14,943
2021-07-21 $22.17 $22.17 $22.10 $22.11 $21.45 21,958
2021-07-20 $22.11 $22.17 $22.11 $22.14 $21.48 29,994
2021-07-19 $22.10 $22.17 $22.10 $22.12 $21.46 54,614
2021-07-16 $22.10 $22.11 $22.09 $22.09 $21.43 25,034
2021-07-15 $22.10 $22.12 $22.06 $22.09 $21.43 178,330
2021-07-14 $22.08 $22.10 $22.02 $22.09 $21.43 66,121
2021-07-13 $22.11 $22.12 $22.03 $22.07 $21.41 38,433
2021-07-12 $22.10 $22.10 $22.05 $22.06 $21.40 23,562
2021-07-09 $22.06 $22.08 $22.03 $22.06 $21.40 28,316
2021-07-08 $22.10 $22.12 $22.01 $22.05 $21.39 34,225
2021-07-07 $21.96 $22.02 $21.96 $21.96 $21.31 30,699
2021-07-06 $21.95 $21.95 $21.88 $21.93 $21.27 103,047
2021-07-02 $21.91 $21.91 $21.86 $21.91 $21.26 29,607
2021-07-01 $21.89 $21.89 $21.84 $21.88 $21.23 86,039
2021-06-30 $21.93 $21.93 $21.86 $21.91 $21.22 54,352
2021-06-29 $21.91 $21.91 $21.88 $21.89 $21.20 8,126
2021-06-28 $21.90 $21.90 $21.86 $21.87 $21.18 19,000
2021-06-25 $21.85 $21.88 $21.85 $21.86 $21.17 76,188
2021-06-24 $21.88 $21.90 $21.85 $21.85 $21.16 43,907
2021-06-23 $21.88 $21.91 $21.85 $21.86 $21.17 52,976
2021-06-22 $21.93 $21.93 $21.88 $21.91 $21.22 123,868
2021-06-21 $21.88 $21.94 $21.88 $21.93 $21.24 22,113
2021-06-18 $21.93 $21.93 $21.90 $21.93 $21.24 112,709
2021-06-17 $21.87 $21.95 $21.87 $21.92 $21.23 21,400
2021-06-16 $21.99 $21.99 $21.91 $21.93 $21.24 45,957
2021-06-15 $22.01 $22.02 $21.96 $21.98 $21.29 26,860
2021-06-14 $22.01 $22.01 $21.95 $21.96 $21.27 23,757
2021-06-11 $21.94 $21.98 $21.94 $21.97 $21.28 23,004
2021-06-10 $22.02 $22.02 $21.91 $21.95 $21.26 94,437
2021-06-09 $21.90 $21.98 $21.90 $21.98 $21.29 137,796
2021-06-08 $21.88 $21.90 $21.88 $21.90 $21.21 122,146
2021-06-07 $21.86 $21.88 $21.85 $21.88 $21.19 34,786
2021-06-04 $21.84 $21.84 $21.80 $21.84 $21.15 17,975
2021-06-03 $21.76 $21.81 $21.76 $21.81 $21.12 33,326
2021-06-02 $21.78 $21.81 $21.77 $21.81 $21.12 44,298
2021-06-01 $21.80 $21.80 $21.75 $21.78 $21.10 189,406
2021-05-28 $21.83 $21.83 $21.78 $21.81 $21.08 23,790
2021-05-27 $21.83 $21.83 $21.78 $21.81 $21.08 19,164
2021-05-26 $21.74 $21.82 $21.74 $21.82 $21.09 60,410
2021-05-25 $21.72 $21.77 $21.72 $21.75 $21.02 10,653
2021-05-24 $21.72 $21.76 $21.71 $21.73 $21.01 37,639
2021-05-21 $21.73 $21.75 $21.69 $21.74 $21.02 30,162
2021-05-20 $21.72 $21.73 $21.66 $21.73 $21.01 29,819
2021-05-19 $21.71 $21.72 $21.67 $21.67 $20.95 12,889
2021-05-18 $21.72 $21.72 $21.69 $21.70 $20.98 26,475
2021-05-17 $21.63 $21.70 $21.63 $21.69 $20.97 14,449
2021-05-14 $21.70 $21.70 $21.64 $21.66 $20.94 17,949
2021-05-13 $21.60 $21.67 $21.60 $21.65 $20.92 37,214
2021-05-12 $21.70 $21.70 $21.62 $21.62 $20.90 58,591
2021-05-11 $21.71 $21.72 $21.68 $21.70 $20.97 17,407
2021-05-10 $21.71 $21.73 $21.68 $21.69 $20.97 38,222
2021-05-07 $21.74 $21.74 $21.65 $21.65 $20.93 53,508
2021-05-06 $21.72 $21.72 $21.67 $21.68 $20.96 24,675
2021-05-05 $21.66 $21.68 $21.64 $21.67 $20.95 42,570
2021-05-04 $21.68 $21.68 $21.56 $21.61 $20.89 111,999
2021-05-03 $21.68 $21.68 $21.58 $21.62 $20.90 326,422
2021-04-30 $21.64 $21.71 $21.61 $21.63 $20.87 36,583
2021-04-29 $21.66 $21.70 $21.64 $21.67 $20.91 53,442
2021-04-28 $21.73 $21.73 $21.68 $21.73 $20.97 31,109
2021-04-27 $21.78 $21.78 $21.68 $21.68 $20.92 50,992
2021-04-26 $21.75 $21.77 $21.70 $21.74 $20.98 81,585
2021-04-23 $21.75 $21.75 $21.72 $21.74 $20.98 30,075
2021-04-22 $21.74 $21.74 $21.68 $21.73 $20.97 37,660
2021-04-21 $21.70 $21.72 $21.69 $21.70 $20.94 25,095
2021-04-20 $21.72 $21.72 $21.69 $21.72 $20.96 55,702
2021-04-19 $21.71 $21.71 $21.69 $21.70 $20.94 79,820
2021-04-16 $21.71 $21.71 $21.66 $21.70 $20.94 54,030
2021-04-15 $21.64 $21.71 $21.63 $21.69 $20.93 37,190
2021-04-14 $21.62 $21.64 $21.56 $21.60 $20.84 29,610
2021-04-13 $21.52 $21.57 $21.52 $21.54 $20.78 24,217
2021-04-12 $21.54 $21.55 $21.51 $21.55 $20.79 17,814
2021-04-09 $21.50 $21.54 $21.49 $21.49 $20.74 76,107
2021-04-08 $21.46 $21.52 $21.45 $21.51 $20.76 91,645
2021-04-07 $21.44 $21.45 $21.40 $21.45 $20.70 56,746
2021-04-06 $21.42 $21.44 $21.35 $21.42 $20.66 77,739
2021-04-05 $21.33 $21.41 $21.33 $21.39 $20.64 36,980
2021-04-01 $21.32 $21.41 $21.32 $21.39 $20.64 47,991
2021-03-31 $21.33 $21.42 $21.33 $21.38 $20.58 8,696
2021-03-30 $21.42 $21.42 $21.35 $21.37 $20.58 38,310
2021-03-29 $21.42 $21.43 $21.36 $21.39 $20.60 36,812
2021-03-26 $21.39 $21.41 $21.38 $21.40 $20.61 18,808
2021-03-25 $21.44 $21.44 $21.36 $21.38 $20.59 31,588
2021-03-24 $21.30 $21.40 $21.30 $21.37 $20.57 55,515
2021-03-23 $21.27 $21.30 $21.24 $21.28 $20.49 44,077
2021-03-22 $21.24 $21.32 $21.22 $21.22 $20.43 54,615
2021-03-19 $21.24 $21.31 $21.24 $21.30 $20.50 28,270
2021-03-18 $21.33 $21.34 $21.26 $21.31 $20.52 50,256
2021-03-17 $21.43 $21.43 $21.35 $21.41 $20.62 24,736
2021-03-16 $21.39 $21.44 $21.39 $21.43 $20.63 33,123
2021-03-15 $21.39 $21.44 $21.37 $21.43 $20.63 22,418
2021-03-12 $21.40 $21.40 $21.33 $21.36 $20.57 64,789
2021-03-11 $21.44 $21.44 $21.40 $21.40 $20.61 41,517
2021-03-10 $21.32 $21.43 $21.32 $21.40 $20.61 33,117
2021-03-09 $21.34 $21.38 $21.30 $21.35 $20.56 44,356
2021-03-08 $21.22 $21.29 $21.22 $21.28 $20.49 46,832
2021-03-05 $21.29 $21.29 $21.16 $21.17 $20.38 75,024
2021-03-04 $21.27 $21.28 $21.21 $21.23 $20.44 61,649
2021-03-03 $21.28 $21.28 $21.20 $21.23 $20.44 191,833
2021-03-02 $21.27 $21.27 $21.19 $21.23 $20.44 24,126
2021-03-01 $21.29 $21.30 $21.16 $21.20 $20.41 223,776
2021-02-26 $21.22 $21.29 $21.20 $21.26 $20.43 51,270
2021-02-25 $21.30 $21.30 $21.20 $21.22 $20.40 89,693
2021-02-24 $21.45 $21.45 $21.35 $21.35 $20.52 36,576
2021-02-23 $21.39 $21.50 $21.39 $21.50 $20.67 64,154
2021-02-22 $21.65 $21.73 $21.40 $21.42 $20.59 708,686
2021-02-19 $21.79 $21.79 $21.68 $21.70 $20.86 45,817
2021-02-18 $21.87 $21.87 $21.75 $21.76 $20.92 47,581
2021-02-17 $21.97 $21.97 $21.89 $21.90 $21.05 54,054
2021-02-16 $22.02 $22.02 $21.94 $21.95 $21.10 30,824
2021-02-12 $22.06 $22.06 $21.98 $21.99 $21.14 303,173
2021-02-11 $21.95 $22.04 $21.95 $22.01 $21.16 42,833
2021-02-10 $22.00 $22.02 $21.95 $22.01 $21.16 239,302
2021-02-09 $21.88 $21.96 $21.88 $21.95 $21.10 44,193
2021-02-08 $21.94 $21.95 $21.91 $21.93 $21.08 267,858
2021-02-05 $21.94 $21.95 $21.89 $21.92 $21.07 42,640
2021-02-04 $21.91 $21.93 $21.90 $21.92 $21.07 27,557
2021-02-03 $21.90 $21.91 $21.88 $21.89 $21.04 50,383
2021-02-02 $21.87 $21.90 $21.84 $21.87 $21.02 35,835
2021-02-01 $21.90 $21.92 $21.84 $21.87 $21.02 139,397
2021-01-29 $21.91 $21.92 $21.89 $21.91 $21.02 38,447
2021-01-28 $21.88 $21.92 $21.87 $21.89 $21.00 34,984
2021-01-27 $21.94 $21.94 $21.82 $21.82 $20.94 123,706
2021-01-26 $21.88 $21.89 $21.85 $21.88 $20.99 67,403
2021-01-25 $21.87 $21.87 $21.82 $21.84 $20.95 28,103
2021-01-22 $21.75 $21.83 $21.75 $21.83 $20.94 131,728
2021-01-21 $21.79 $21.83 $21.77 $21.80 $20.92 33,479
2021-01-20 $21.81 $21.81 $21.74 $21.78 $20.90 33,072
2021-01-19 $21.81 $21.81 $21.72 $21.75 $20.87 226,783
2021-01-15 $21.71 $21.80 $21.69 $21.77 $20.89 52,855
2021-01-14 $21.73 $21.74 $21.68 $21.68 $20.80 66,918
2021-01-13 $21.77 $21.79 $21.66 $21.68 $20.80 93,640
2021-01-12 $21.78 $21.78 $21.67 $21.70 $20.82 34,609
2021-01-11 $21.67 $21.75 $21.63 $21.66 $20.78 81,811
2021-01-08 $21.73 $21.76 $21.68 $21.68 $20.80 44,656
2021-01-07 $21.82 $21.83 $21.73 $21.73 $20.85 81,266
2021-01-06 $21.77 $21.83 $21.77 $21.81 $20.93 42,258
2021-01-05 $21.80 $21.83 $21.76 $21.81 $20.93 28,574
2021-01-04 $21.73 $21.80 $21.72 $21.80 $20.92 62,065
2020-12-31 $21.73 $21.78 $21.71 $21.71 $20.83 46,013
2020-12-30 $21.79 $21.79 $21.71 $21.76 $20.87 35,927
2020-12-29 $21.72 $21.78 $21.72 $21.77 $20.89 38,540
2020-12-28 $21.89 $21.89 $21.80 $21.81 $20.84 41,927
2020-12-24 $21.89 $21.89 $21.82 $21.83 $20.86 18,966
2020-12-23 $21.87 $21.87 $21.81 $21.85 $20.88 29,226
2020-12-22 $21.80 $21.87 $21.80 $21.86 $20.89 30,268
2020-12-21 $21.78 $21.86 $21.78 $21.85 $20.88 45,263
2020-12-18 $21.82 $21.85 $21.81 $21.83 $20.86 17,631
2020-12-17 $21.84 $21.86 $21.79 $21.83 $20.86 112,704
2020-12-16 $21.75 $21.82 $21.75 $21.81 $20.84 25,174
2020-12-15 $21.81 $21.81 $21.76 $21.78 $20.81 20,383
2020-12-14 $21.78 $21.81 $21.78 $21.80 $20.83 19,784
2020-12-11 $21.80 $21.82 $21.78 $21.81 $20.84 38,757
2020-12-10 $21.79 $21.79 $21.76 $21.77 $20.81 30,558
2020-12-09 $21.78 $21.78 $21.72 $21.75 $20.78 44,750
2020-12-08 $21.67 $21.77 $21.67 $21.77 $20.81 47,647
2020-12-07 $21.71 $21.71 $21.63 $21.64 $20.68 72,921
2020-12-04 $21.69 $21.69 $21.63 $21.65 $20.69 40,808
2020-12-03 $21.69 $21.70 $21.66 $21.70 $20.74 83,198
2020-12-02 $21.70 $21.70 $21.59 $21.66 $20.70 45,294
2020-12-01 $21.69 $21.71 $21.61 $21.71 $20.75 53,694
2020-11-30 $21.70 $21.70 $21.66 $21.67 $20.67 36,671
2020-11-27 $21.69 $21.71 $21.66 $21.70 $20.70 26,627
2020-11-25 $21.64 $21.69 $21.63 $21.66 $20.66 65,253
2020-11-24 $21.68 $21.69 $21.65 $21.65 $20.65 17,212
2020-11-23 $21.63 $21.68 $21.63 $21.66 $20.66 30,489
2020-11-20 $21.63 $21.68 $21.63 $21.67 $20.67 33,653
2020-11-19 $21.55 $21.64 $21.55 $21.62 $20.62 25,044
2020-11-18 $21.57 $21.57 $21.50 $21.54 $20.55 32,635
2020-11-17 $21.45 $21.53 $21.45 $21.53 $20.54 57,003
2020-11-16 $21.47 $21.49 $21.39 $21.40 $20.41 115,097
2020-11-13 $21.44 $21.46 $21.40 $21.44 $20.45 38,185
2020-11-12 $21.35 $21.39 $21.34 $21.38 $20.39 123,794
2020-11-11 $21.38 $21.38 $21.35 $21.37 $20.38 28,792
2020-11-10 $21.33 $21.39 $21.33 $21.39 $20.40 31,558
2020-11-09 $21.35 $21.36 $21.28 $21.32 $20.34 64,676
2020-11-06 $21.37 $21.39 $21.35 $21.39 $20.40 29,369
2020-11-05 $21.33 $21.38 $21.30 $21.30 $20.32 64,413
2020-11-04 $21.34 $21.34 $21.31 $21.33 $20.35 49,048
2020-11-03 $21.17 $21.20 $21.16 $21.17 $20.19 4,970
2020-11-02 $21.20 $21.21 $21.14 $21.17 $20.19 181,688
2020-10-30 $21.25 $21.26 $21.18 $21.24 $20.22 22,955
2020-10-29 $21.22 $21.25 $21.20 $21.23 $20.21 9,811
2020-10-28 $21.29 $21.29 $21.18 $21.22 $20.19 31,406
2020-10-27 $21.25 $21.25 $21.18 $21.19 $20.17 56,900
2020-10-26 $21.17 $21.25 $21.17 $21.23 $20.21 87,824
2020-10-23 $21.21 $21.25 $21.17 $21.17 $20.15 35,473
2020-10-22 $21.24 $21.24 $21.18 $21.20 $20.17 42,131
2020-10-21 $21.17 $21.24 $21.17 $21.22 $20.20 34,535
2020-10-20 $21.27 $21.27 $21.17 $21.22 $20.20 68,265
2020-10-19 $21.15 $21.24 $21.15 $21.17 $20.15 48,253
2020-10-16 $21.26 $21.26 $21.21 $21.21 $20.19 28,197
2020-10-15 $21.18 $21.23 $21.18 $21.18 $20.16 21,549
2020-10-14 $21.21 $21.22 $21.15 $21.18 $20.16 48,494
2020-10-13 $21.19 $21.23 $21.17 $21.19 $20.17 37,808
2020-10-12 $21.13 $21.21 $21.12 $21.17 $20.15 25,895
2020-10-09 $21.21 $21.21 $21.15 $21.16 $20.14 37,634
2020-10-08 $21.13 $21.22 $21.13 $21.19 $20.17 61,605
2020-10-07 $21.21 $21.25 $21.13 $21.14 $20.12 38,607
2020-10-06 $21.29 $21.30 $21.21 $21.22 $20.20 69,807
2020-10-05 $21.30 $21.32 $21.22 $21.22 $20.20 58,202
2020-10-02 $21.35 $21.35 $21.30 $21.32 $20.29 113,168
2020-10-01 $21.35 $21.35 $21.31 $21.35 $20.32 248,772
2020-09-30 $21.46 $21.46 $21.36 $21.39 $20.32 19,526
2020-09-29 $21.39 $21.47 $21.39 $21.46 $20.39 103,920
2020-09-28 $21.44 $21.45 $21.41 $21.45 $20.37 17,467
2020-09-25 $21.45 $21.45 $21.41 $21.41 $20.33 27,973
2020-09-24 $21.37 $21.48 $21.37 $21.44 $20.37 95,845
2020-09-23 $21.46 $21.46 $21.37 $21.37 $20.30 24,948
2020-09-22 $21.38 $21.46 $21.38 $21.45 $20.37 100,930
2020-09-21 $21.46 $21.46 $21.38 $21.43 $20.36 32,808
2020-09-18 $21.47 $21.47 $21.39 $21.44 $20.37 82,368
2020-09-17 $21.40 $21.47 $21.38 $21.45 $20.38 16,397
2020-09-16 $21.43 $21.45 $21.37 $21.45 $20.38 20,373
2020-09-15 $21.35 $21.44 $21.35 $21.43 $20.36 41,919
2020-09-14 $21.40 $21.44 $21.36 $21.36 $20.29 27,133
2020-09-11 $21.35 $21.45 $21.35 $21.43 $20.36 206,866
2020-09-10 $21.40 $21.43 $21.36 $21.43 $20.36 47,446
2020-09-09 $21.31 $21.39 $21.31 $21.36 $20.29 132,349
2020-09-08 $21.34 $21.45 $21.34 $21.34 $20.27 19,269
2020-09-04 $21.35 $21.45 $21.34 $21.42 $20.35 20,894
2020-09-03 $21.45 $21.46 $21.39 $21.39 $20.32 47,868
2020-09-02 $21.44 $21.46 $21.41 $21.45 $20.38 25,935
2020-09-01 $21.39 $21.44 $21.39 $21.43 $20.36 58,769
2020-08-31 $21.41 $21.50 $21.39 $21.41 $20.29 74,897
2020-08-28 $21.48 $21.50 $21.45 $21.45 $20.33 20,137
2020-08-27 $21.49 $21.57 $21.45 $21.46 $20.34 60,569
2020-08-26 $21.56 $21.56 $21.50 $21.51 $20.39 77,566
2020-08-25 $21.63 $21.63 $21.52 $21.59 $20.47 48,025
2020-08-24 $21.51 $21.61 $21.51 $21.53 $20.41 38,668
2020-08-21 $21.52 $21.58 $21.51 $21.57 $20.45 68,657
2020-08-20 $21.57 $21.61 $21.51 $21.57 $20.45 96,231
2020-08-19 $21.59 $21.61 $21.50 $21.57 $20.45 29,823
2020-08-18 $21.61 $21.63 $21.52 $21.59 $20.47 53,483
2020-08-17 $21.62 $21.65 $21.52 $21.65 $20.52 59,620
2020-08-14 $21.56 $21.65 $21.55 $21.64 $20.51 199,132
2020-08-13 $21.66 $21.67 $21.52 $21.53 $20.41 138,669
2020-08-12 $21.64 $21.68 $21.59 $21.65 $20.52 250,271
2020-08-11 $21.64 $21.67 $21.62 $21.63 $20.50 39,122
2020-08-10 $21.67 $21.70 $21.62 $21.68 $20.55 23,913
2020-08-07 $21.60 $21.67 $21.60 $21.65 $20.52 15,885
2020-08-06 $21.57 $21.65 $21.55 $21.65 $20.52 25,453
2020-08-05 $21.52 $21.59 $21.47 $21.55 $20.43 32,255
2020-08-04 $21.43 $21.52 $21.42 $21.52 $20.40 42,845
2020-08-03 $21.45 $21.45 $21.39 $21.45 $20.33 57,584
2020-07-31 $21.51 $21.53 $21.41 $21.41 $20.25 32,538
2020-07-30 $21.37 $21.48 $21.37 $21.47 $20.31 28,558
2020-07-29 $21.34 $21.47 $21.34 $21.43 $20.27 50,288
2020-07-28 $21.45 $21.45 $21.34 $21.34 $20.18 42,053
2020-07-27 $21.29 $21.42 $21.29 $21.37 $20.22 59,183
2020-07-24 $21.37 $21.39 $21.32 $21.39 $20.23 11,072
2020-07-23 $21.35 $21.37 $21.26 $21.37 $20.21 83,693
2020-07-22 $21.27 $21.37 $21.26 $21.34 $20.18 63,625
2020-07-21 $21.30 $21.37 $21.20 $21.23 $20.08 103,948
2020-07-20 $21.37 $21.37 $21.31 $21.36 $20.20 42,850
2020-07-17 $21.31 $21.31 $21.19 $21.31 $20.16 44,852
2020-07-16 $21.17 $21.26 $21.17 $21.22 $20.07 26,498
2020-07-15 $21.14 $21.25 $21.13 $21.14 $19.99 61,538
2020-07-14 $21.25 $21.27 $21.13 $21.15 $20.00 63,110
2020-07-13 $21.20 $21.25 $21.16 $21.25 $20.10 26,755
2020-07-10 $21.18 $21.23 $21.12 $21.16 $20.01 63,341
2020-07-09 $21.18 $21.18 $21.10 $21.17 $20.02 53,358
2020-07-08 $21.17 $21.18 $21.10 $21.10 $19.96 48,752
2020-07-07 $21.10 $21.15 $21.10 $21.10 $19.96 28,526
2020-07-06 $21.16 $21.16 $21.03 $21.13 $19.98 20,085
2020-07-02 $21.16 $21.18 $21.07 $21.18 $20.03 62,029
2020-07-01 $21.14 $21.15 $21.05 $21.15 $20.00 106,327
2020-06-30 $21.06 $21.18 $21.06 $21.15 $19.96 58,038
2020-06-29 $21.18 $21.18 $21.05 $21.14 $19.95 51,488
2020-06-26 $21.03 $21.10 $21.03 $21.10 $19.92 20,661
2020-06-25 $21.16 $21.17 $21.03 $21.06 $19.88 20,262
2020-06-24 $21.02 $21.16 $21.01 $21.13 $19.94 37,105
2020-06-23 $21.10 $21.15 $21.01 $21.01 $19.83 70,987
2020-06-22 $21.06 $21.07 $20.98 $21.07 $19.89 25,044
2020-06-19 $20.92 $21.07 $20.92 $21.05 $19.87 27,475
2020-06-18 $20.92 $21.04 $20.92 $20.96 $19.78 45,791
2020-06-17 $20.91 $21.06 $20.91 $21.00 $19.82 12,123
2020-06-16 $21.06 $21.06 $20.91 $20.98 $19.80 22,010
2020-06-15 $20.99 $21.07 $20.93 $21.05 $19.87 23,920
2020-06-12 $21.07 $21.09 $20.90 $20.97 $19.79 42,595
2020-06-11 $21.03 $21.09 $20.94 $21.06 $19.88 52,554
2020-06-10 $20.90 $21.05 $20.89 $20.92 $19.75 49,572
2020-06-09 $21.00 $21.00 $20.91 $20.97 $19.79 19,531
2020-06-08 $20.88 $21.00 $20.85 $20.93 $19.75 16,210
2020-06-05 $20.81 $20.95 $20.81 $20.94 $19.76 28,886
2020-06-04 $20.96 $20.98 $20.82 $20.89 $19.72 7,993
2020-06-03 $20.83 $20.93 $20.82 $20.89 $19.72 26,462
2020-06-02 $20.96 $20.96 $20.80 $20.86 $19.69 10,692
2020-06-01 $20.97 $20.97 $20.79 $20.79 $19.62 185,282
2020-05-29 $20.93 $20.99 $20.86 $20.92 $19.70 25,613
2020-05-28 $20.82 $20.92 $20.79 $20.87 $19.65 49,316
2020-05-27 $20.82 $20.91 $20.82 $20.90 $19.68 25,313
2020-05-26 $20.74 $20.86 $20.74 $20.85 $19.63 30,694
2020-05-22 $20.79 $20.85 $20.78 $20.85 $19.63 18,061
2020-05-21 $20.80 $20.80 $20.69 $20.70 $19.49 31,840
2020-05-20 $20.63 $20.71 $20.60 $20.70 $19.49 38,210
2020-05-19 $20.59 $20.59 $20.55 $20.59 $19.39 30,108
2020-05-18 $20.54 $20.59 $20.54 $20.59 $19.39 32,533
2020-05-15 $20.50 $20.56 $20.46 $20.56 $19.36 21,145
2020-05-14 $20.42 $20.51 $20.42 $20.42 $19.23 35,511
2020-05-13 $20.33 $20.47 $20.33 $20.46 $19.27 31,256
2020-05-12 $20.43 $20.44 $20.35 $20.38 $19.19 10,875
2020-05-11 $20.27 $20.40 $20.20 $20.30 $19.12 53,381
2020-05-08 $20.19 $20.34 $20.15 $20.23 $19.05 27,275
2020-05-07 $20.19 $20.26 $20.11 $20.26 $19.08 46,626
2020-05-06 $20.02 $20.22 $20.02 $20.12 $18.95 27,858
2020-05-05 $20.21 $20.21 $20.00 $20.18 $19.00 137,527
2020-05-04 $19.98 $20.06 $19.90 $19.93 $18.77 176,360
2020-05-01 $19.94 $19.94 $19.83 $19.93 $18.77 34,011
2020-04-30 $19.80 $19.85 $19.66 $19.80 $18.60 38,780
2020-04-29 $19.85 $19.93 $19.70 $19.70 $18.51 23,295
2020-04-28 $20.00 $20.24 $19.85 $19.87 $18.67 73,368
2020-04-27 $19.92 $20.12 $19.92 $20.12 $18.91 34,351
2020-04-24 $20.12 $20.12 $20.00 $20.04 $18.83 53,141
2020-04-23 $20.18 $20.30 $20.10 $20.21 $18.99 196,531
2020-04-22 $20.36 $20.36 $20.18 $20.36 $19.13 92,214
2020-04-21 $20.53 $20.54 $20.14 $20.40 $19.17 22,504
2020-04-20 $20.51 $20.51 $20.18 $20.25 $19.03 60,357
2020-04-17 $20.57 $20.57 $20.40 $20.40 $19.17 73,368
2020-04-16 $20.22 $20.48 $20.22 $20.44 $19.21 35,911
2020-04-15 $20.54 $20.56 $20.42 $20.44 $19.21 75,571
2020-04-14 $20.39 $20.53 $20.34 $20.42 $19.19 126,789
2020-04-13 $20.23 $20.40 $20.23 $20.39 $19.16 48,736
2020-04-09 $20.27 $20.51 $20.10 $20.38 $19.15 291,519
2020-04-08 $20.25 $20.27 $19.83 $20.26 $19.04 137,775
2020-04-07 $20.23 $20.23 $19.74 $19.74 $18.55 35,890
2020-04-06 $20.15 $20.15 $19.80 $20.07 $18.86 60,832
2020-04-03 $19.11 $19.93 $19.11 $19.77 $18.58 208,084
2020-04-02 $19.07 $19.40 $19.07 $19.24 $18.08 66,898
2020-04-01 $20.45 $20.45 $19.29 $19.32 $18.15 112,421
2020-03-31 $20.81 $20.81 $20.41 $20.43 $19.15 178,303
2020-03-30 $20.36 $20.87 $20.36 $20.47 $19.19 142,119
2020-03-27 $20.82 $20.98 $18.20 $20.78 $19.48 231,461
2020-03-26 $20.31 $21.10 $20.31 $21.01 $19.69 240,101
2020-03-25 $18.74 $20.15 $18.74 $20.06 $18.80 194,449
2020-03-24 $16.91 $18.66 $16.91 $18.63 $17.46 240,161
2020-03-23 $16.65 $17.01 $16.53 $16.81 $15.76 143,776
2020-03-20 $16.64 $17.44 $16.64 $17.03 $15.96 115,553
2020-03-19 $18.28 $18.58 $16.63 $16.75 $15.70 155,366
2020-03-18 $18.87 $19.09 $18.25 $18.29 $17.14 149,671
2020-03-17 $19.06 $19.38 $18.88 $18.88 $17.70 72,933
2020-03-16 $19.18 $19.45 $19.00 $19.05 $17.86 284,843
2020-03-13 $20.00 $20.00 $19.56 $19.58 $18.35 113,119
2020-03-12 $20.00 $20.00 $19.27 $19.31 $18.10 348,645
2020-03-11 $21.60 $21.60 $20.81 $20.93 $19.62 237,984
2020-03-10 $21.90 $21.91 $21.60 $21.60 $20.25 110,179
2020-03-09 $21.84 $22.02 $21.84 $21.92 $20.55 214,201
2020-03-06 $21.80 $21.88 $21.77 $21.86 $20.49 48,840
2020-03-05 $21.89 $21.89 $21.78 $21.78 $20.42 51,244
2020-03-04 $21.74 $21.80 $21.74 $21.78 $20.42 37,421
2020-03-03 $21.91 $21.91 $21.74 $21.75 $20.39 222,917
2020-03-02 $21.86 $21.93 $21.81 $21.86 $20.49 57,804
2020-02-28 $21.92 $21.97 $21.84 $21.84 $20.43 111,647
2020-02-27 $21.95 $21.96 $21.90 $21.90 $20.49 32,418
2020-02-26 $21.88 $21.90 $21.85 $21.87 $20.46 52,036
2020-02-25 $21.85 $21.90 $21.83 $21.89 $20.48 68,298
2020-02-24 $21.83 $21.85 $21.78 $21.85 $20.44 62,946
2020-02-21 $21.65 $21.70 $21.64 $21.69 $20.29 89,148
2020-02-20 $21.59 $21.62 $21.57 $21.58 $20.19 97,338
2020-02-19 $21.51 $21.57 $21.51 $21.54 $20.15 32,585
2020-02-18 $21.53 $21.54 $21.51 $21.51 $20.12 29,564
2020-02-14 $21.45 $21.50 $21.45 $21.50 $20.11 24,616
2020-02-13 $21.47 $21.50 $21.44 $21.49 $20.10 24,341
2020-02-12 $21.45 $21.46 $21.43 $21.45 $20.07 39,134
2020-02-11 $21.45 $21.47 $21.42 $21.46 $20.07 41,699
2020-02-10 $21.44 $21.45 $21.42 $21.42 $20.04 44,402
2020-02-07 $21.41 $21.44 $21.40 $21.42 $20.04 25,953
2020-02-06 $21.36 $21.37 $21.33 $21.37 $19.99 42,198
2020-02-05 $21.38 $21.39 $21.34 $21.34 $19.96 42,272
2020-02-04 $21.41 $21.41 $21.39 $21.40 $20.02 14,447
2020-02-03 $21.44 $21.47 $21.41 $21.41 $20.03 55,396
2020-01-31 $21.52 $21.53 $21.47 $21.50 $20.07 23,369
2020-01-30 $21.50 $21.50 $21.45 $21.46 $20.03 12,111
2020-01-29 $21.41 $21.51 $21.41 $21.48 $20.05 48,985
2020-01-28 $21.41 $21.44 $21.39 $21.39 $19.96 33,324
2020-01-27 $21.44 $21.44 $21.38 $21.39 $19.96 43,607
2020-01-24 $21.39 $21.40 $21.31 $21.32 $19.90 97,370
2020-01-23 $21.37 $21.37 $21.31 $21.31 $19.89 84,190
2020-01-22 $21.30 $21.32 $21.29 $21.31 $19.89 14,049
2020-01-21 $21.33 $21.34 $21.24 $21.29 $19.87 210,552
2020-01-17 $21.28 $21.28 $21.25 $21.25 $19.83 45,226
2020-01-16 $21.33 $21.34 $21.28 $21.28 $19.86 44,467
2020-01-15 $21.25 $21.29 $21.25 $21.27 $19.85 145,970
2020-01-14 $21.27 $21.27 $21.25 $21.25 $19.83 40,078
2020-01-13 $21.25 $21.26 $21.17 $21.24 $19.82 244,136
2020-01-10 $21.26 $21.26 $21.20 $21.20 $19.79 111,553
2020-01-09 $21.20 $21.25 $21.20 $21.20 $19.79 192,377
2020-01-08 $21.24 $21.25 $21.20 $21.21 $19.80 28,213
2020-01-07 $21.22 $21.25 $21.18 $21.18 $19.77 37,429
2020-01-06 $21.21 $21.21 $21.16 $21.16 $19.75 41,149
2020-01-03 $21.09 $21.20 $21.09 $21.16 $19.75 37,417
2020-01-02 $21.10 $21.10 $21.01 $21.03 $19.63 57,302
2019-12-31 $21.06 $21.07 $21.00 $21.01 $19.61 33,613
2019-12-30 $21.08 $21.08 $21.02 $21.07 $19.67 48,956
2019-12-27 $21.11 $21.15 $21.11 $21.11 $19.62 23,153
2019-12-26 $21.12 $21.14 $21.08 $21.13 $19.64 48,222
2019-12-24 $21.11 $21.13 $21.08 $21.08 $19.59 27,795
2019-12-23 $21.10 $21.12 $21.05 $21.11 $19.62 57,286
2019-12-20 $21.09 $21.09 $21.06 $21.06 $19.57 20,677
2019-12-19 $21.11 $21.11 $21.08 $21.10 $19.61 16,470
2019-12-18 $21.15 $21.15 $21.09 $21.09 $19.60 41,318
2019-12-17 $21.14 $21.14 $21.09 $21.11 $19.62 20,001
2019-12-16 $21.15 $21.15 $21.06 $21.06 $19.57 49,786
2019-12-13 $21.14 $21.17 $21.10 $21.14 $19.64 27,026
2019-12-12 $21.17 $21.17 $21.06 $21.06 $19.57 19,517
2019-12-11 $21.15 $21.16 $21.10 $21.16 $19.66 20,924
2019-12-10 $21.13 $21.13 $21.08 $21.13 $19.64 55,599
2019-12-09 $21.06 $21.09 $21.06 $21.08 $19.59 43,569
2019-12-06 $21.09 $21.10 $21.02 $21.02 $19.53 45,530
2019-12-05 $21.09 $21.13 $21.05 $21.05 $19.56 30,440
2019-12-04 $21.08 $21.11 $21.05 $21.05 $19.56 23,890
2019-12-03 $21.05 $21.12 $21.05 $21.09 $19.60 28,425
2019-12-02 $21.07 $21.07 $21.01 $21.04 $19.55 40,880
2019-11-29 $21.15 $21.15 $21.08 $21.08 $19.55 52,747
2019-11-27 $21.14 $21.15 $21.07 $21.15 $19.61 66,980
2019-11-26 $21.14 $21.14 $21.07 $21.12 $19.58 22,920
2019-11-25 $21.09 $21.09 $21.06 $21.09 $19.56 64,328
2019-11-22 $21.09 $21.09 $21.05 $21.06 $19.53 26,254
2019-11-21 $21.06 $21.07 $21.01 $21.05 $19.52 25,138
2019-11-20 $21.00 $21.07 $21.00 $21.05 $19.52 30,487
2019-11-19 $20.93 $21.00 $20.93 $20.98 $19.45 34,778
2019-11-18 $20.98 $21.00 $20.96 $20.99 $19.46 36,276
2019-11-15 $21.00 $21.00 $20.95 $20.98 $19.45 94,263
2019-11-14 $20.90 $20.99 $20.90 $20.96 $19.43 51,637
2019-11-13 $20.85 $20.92 $20.85 $20.90 $19.38 17,257
2019-11-12 $20.82 $20.88 $20.82 $20.84 $19.32 20,053
2019-11-11 $20.84 $20.91 $20.83 $20.90 $19.38 10,337
2019-11-08 $20.83 $20.92 $20.82 $20.85 $19.33 31,078
2019-11-07 $20.97 $20.97 $20.85 $20.90 $19.38 51,955
2019-11-06 $20.95 $21.00 $20.95 $20.96 $19.43 29,682
2019-11-05 $21.01 $21.02 $20.93 $20.98 $19.45 32,329
2019-11-04 $21.07 $21.08 $20.99 $21.03 $19.50 51,404
2019-11-01 $21.05 $21.10 $21.03 $21.05 $19.52 17,995
2019-10-31 $21.05 $21.15 $21.05 $21.14 $19.56 24,315
2019-10-30 $20.99 $21.04 $20.99 $21.02 $19.45 46,610
2019-10-29 $21.04 $21.04 $20.96 $21.00 $19.43 42,922
2019-10-28 $20.95 $21.02 $20.95 $20.99 $19.42 100,119
2019-10-25 $20.99 $21.06 $20.99 $21.00 $19.43 42,575
2019-10-24 $20.97 $21.04 $20.97 $21.03 $19.46 35,298
2019-10-23 $21.04 $21.06 $21.00 $21.02 $19.45 21,552
2019-10-22 $21.06 $21.07 $20.99 $21.03 $19.46 24,805
2019-10-21 $21.06 $21.06 $21.00 $21.00 $19.43 63,302
2019-10-18 $21.03 $21.10 $21.03 $21.04 $19.46 25,881
2019-10-17 $21.09 $21.14 $21.06 $21.08 $19.50 121,093
2019-10-16 $21.16 $21.17 $21.09 $21.14 $19.56 49,341
2019-10-15 $21.12 $21.23 $21.08 $21.16 $19.58 253,389
2019-10-14 $21.16 $21.16 $21.10 $21.12 $19.54 40,796
2019-10-11 $21.21 $21.21 $21.07 $21.11 $19.53 55,001
2019-10-10 $21.26 $21.27 $21.22 $21.27 $19.68 35,319
2019-10-09 $21.23 $21.29 $21.23 $21.27 $19.68 32,228
2019-10-08 $21.26 $21.28 $21.23 $21.25 $19.66 29,376
2019-10-07 $21.21 $21.23 $21.18 $21.21 $19.62 39,056
2019-10-04 $21.21 $21.23 $21.19 $21.21 $19.62 28,654
2019-10-03 $21.20 $21.24 $21.16 $21.21 $19.62 68,536
2019-10-02 $21.14 $21.15 $21.10 $21.15 $19.57 9,735
2019-10-01 $20.97 $21.13 $20.97 $21.11 $19.53 65,910
2019-09-30 $21.07 $21.17 $21.07 $21.15 $19.52 34,484
2019-09-27 $21.06 $21.12 $21.06 $21.11 $19.49 25,827
2019-09-26 $21.15 $21.15 $21.08 $21.12 $19.50 21,827
2019-09-25 $21.19 $21.19 $21.09 $21.11 $19.49 51,018
2019-09-24 $21.17 $21.19 $21.15 $21.18 $19.55 66,758
2019-09-23 $21.10 $21.15 $21.10 $21.12 $19.50 36,259
2019-09-20 $21.04 $21.06 $21.02 $21.06 $19.44 18,690
2019-09-19 $20.99 $21.02 $20.87 $20.99 $19.38 44,100
2019-09-18 $20.92 $20.99 $20.90 $20.91 $19.30 98,576
2019-09-17 $20.87 $20.93 $20.85 $20.85 $19.25 43,548
2019-09-16 $21.00 $21.00 $20.86 $20.86 $19.26 216,708
2019-09-13 $21.00 $21.03 $20.90 $20.91 $19.30 87,035
2019-09-12 $21.09 $21.12 $21.03 $21.05 $19.43 34,660
2019-09-11 $21.15 $21.15 $21.08 $21.08 $19.46 11,614
2019-09-10 $21.20 $21.21 $21.11 $21.11 $19.49 31,872
2019-09-09 $21.22 $21.26 $21.16 $21.20 $19.57 224,381
2019-09-06 $21.30 $21.34 $21.30 $21.32 $19.68 64,721
2019-09-05 $21.38 $21.39 $21.28 $21.31 $19.67 47,359
2019-09-04 $21.35 $21.42 $21.35 $21.36 $19.72 69,199
2019-09-03 $21.41 $21.41 $21.33 $21.37 $19.73 38,067
2019-08-30 $21.39 $21.46 $21.37 $21.42 $19.73 52,769
2019-08-29 $21.47 $21.47 $21.40 $21.41 $19.72 68,720
2019-08-28 $21.38 $21.46 $21.38 $21.46 $19.77 84,238
2019-08-27 $21.42 $21.42 $21.36 $21.37 $19.68 92,080
2019-08-26 $21.42 $21.42 $21.34 $21.36 $19.67 101,196
2019-08-23 $21.37 $21.41 $21.34 $21.41 $19.72 55,010
2019-08-22 $21.36 $21.37 $21.33 $21.36 $19.67 33,648
2019-08-21 $21.39 $21.39 $21.30 $21.37 $19.68 96,582
2019-08-20 $21.34 $21.41 $21.34 $21.40 $19.71 110,845
2019-08-19 $21.29 $21.41 $21.29 $21.36 $19.67 212,891
2019-08-16 $21.38 $21.39 $21.33 $21.38 $19.69 74,714
2019-08-15 $21.35 $21.41 $21.35 $21.40 $19.71 31,352
2019-08-14 $21.36 $21.39 $21.33 $21.34 $19.66 119,452
2019-08-13 $21.18 $21.28 $21.11 $21.26 $19.58 257,703
2019-08-12 $21.22 $21.25 $21.18 $21.19 $19.52 171,173
2019-08-09 $21.15 $21.18 $21.12 $21.17 $19.50 59,267
2019-08-08 $21.14 $21.18 $21.07 $21.14 $19.47 34,027
2019-08-07 $21.14 $21.16 $21.11 $21.13 $19.46 16,668
2019-08-06 $20.99 $21.07 $20.99 $21.07 $19.41 35,213
2019-08-05 $20.97 $21.05 $20.97 $21.05 $19.39 81,336
2019-08-02 $20.98 $20.98 $20.90 $20.94 $19.29 34,524
2019-08-01 $20.87 $20.92 $20.84 $20.88 $19.23 30,083
2019-07-31 $20.87 $20.91 $20.86 $20.86 $19.17 45,146
2019-07-30 $20.88 $20.90 $20.87 $20.89 $19.20 22,724
2019-07-29 $20.88 $20.88 $20.83 $20.84 $19.15 41,029
2019-07-26 $20.84 $20.87 $20.84 $20.87 $19.18 22,382
2019-07-25 $20.87 $20.87 $20.83 $20.83 $19.14 34,624
2019-07-24 $20.88 $20.88 $20.82 $20.88 $19.19 147,294
2019-07-23 $20.84 $20.85 $20.82 $20.82 $19.13 11,583
2019-07-22 $20.83 $20.86 $20.80 $20.85 $19.16 42,762
2019-07-19 $20.84 $20.87 $20.81 $20.86 $19.17 44,039
2019-07-18 $20.79 $20.84 $20.76 $20.83 $19.14 37,662
2019-07-17 $20.72 $20.80 $20.72 $20.76 $19.08 80,061
2019-07-16 $20.72 $20.77 $20.71 $20.76 $19.08 18,804
2019-07-15 $20.73 $20.79 $20.73 $20.78 $19.09 21,201
2019-07-12 $20.78 $20.79 $20.71 $20.79 $19.10 23,234
2019-07-11 $20.78 $20.78 $20.72 $20.77 $19.09 47,813
2019-07-10 $20.74 $20.79 $20.74 $20.78 $19.09 7,039
2019-07-09 $20.76 $20.79 $20.71 $20.77 $19.09 27,340
2019-07-08 $20.71 $20.75 $20.69 $20.70 $19.02 27,329
2019-07-05 $20.73 $20.74 $20.69 $20.71 $19.03 18,151
2019-07-03 $20.71 $20.75 $20.71 $20.73 $19.05 18,205
2019-07-02 $20.69 $20.75 $20.69 $20.75 $19.07 41,748
2019-07-01 $20.70 $20.70 $20.66 $20.69 $19.01 36,582
2019-06-28 $20.70 $20.76 $20.70 $20.76 $19.03 23,723
2019-06-27 $20.76 $20.78 $20.71 $20.72 $19.00 131,022
2019-06-26 $20.76 $20.76 $20.67 $20.70 $18.98 46,628
2019-06-25 $20.76 $20.76 $20.72 $20.72 $19.00 32,600
2019-06-24 $20.75 $20.76 $20.71 $20.74 $19.01 46,153
2019-06-21 $20.73 $20.73 $20.69 $20.71 $18.99 29,799
2019-06-20 $20.75 $20.75 $20.71 $20.73 $19.00 18,589
2019-06-19 $20.68 $20.72 $20.65 $20.70 $18.98 92,588
2019-06-18 $20.75 $20.75 $20.68 $20.71 $18.99 21,766
2019-06-17 $20.68 $20.70 $20.66 $20.68 $18.96 34,323
2019-06-14 $20.67 $20.70 $20.66 $20.68 $18.96 19,037
2019-06-13 $20.69 $20.71 $20.66 $20.68 $18.96 35,091
2019-06-12 $20.67 $20.68 $20.66 $20.68 $18.96 17,751
2019-06-11 $20.68 $20.69 $20.66 $20.68 $18.96 6,539
2019-06-10 $20.70 $20.70 $20.66 $20.69 $18.97 30,180
2019-06-07 $20.76 $20.77 $20.69 $20.69 $18.97 24,274
2019-06-06 $20.70 $20.73 $20.67 $20.69 $18.97 37,676
2019-06-05 $20.71 $20.71 $20.66 $20.68 $18.96 32,096
2019-06-04 $20.63 $20.74 $20.63 $20.74 $19.01 15,261
2019-06-03 $20.72 $20.76 $20.66 $20.73 $19.00 35,913
2019-05-31 $20.81 $20.81 $20.75 $20.79 $19.01 17,777
2019-05-30 $20.65 $20.70 $20.64 $20.69 $18.92 29,869
2019-05-29 $20.65 $20.73 $20.65 $20.71 $18.94 84,939
2019-05-28 $20.67 $20.67 $20.64 $20.65 $18.89 22,710
2019-05-24 $20.61 $20.65 $20.61 $20.64 $18.88 22,480
2019-05-23 $20.61 $20.64 $20.59 $20.64 $18.88 23,739
2019-05-22 $20.56 $20.60 $20.56 $20.59 $18.83 12,191
2019-05-21 $20.56 $20.61 $20.54 $20.58 $18.82 86,562
2019-05-20 $20.63 $20.63 $20.58 $20.62 $18.86 46,617
2019-05-17 $20.63 $20.65 $20.61 $20.64 $18.88 7,807
2019-05-16 $20.59 $20.61 $20.57 $20.61 $18.85 79,141
2019-05-15 $20.66 $20.66 $20.61 $20.62 $18.86 172,171
2019-05-14 $20.56 $20.61 $20.55 $20.55 $18.79 27,380
2019-05-13 $20.59 $20.61 $20.57 $20.58 $18.82 77,396
2019-05-10 $20.50 $20.55 $20.50 $20.52 $18.77 28,965
2019-05-09 $20.50 $20.56 $20.48 $20.48 $18.73 25,419
2019-05-08 $20.46 $20.52 $20.45 $20.45 $18.70 30,033
2019-05-07 $20.46 $20.50 $20.46 $20.50 $18.75 21,293
2019-05-06 $20.48 $20.50 $20.47 $20.48 $18.73 82,564
2019-05-03 $20.39 $20.43 $20.39 $20.41 $18.67 35,026
2019-05-02 $20.43 $20.43 $20.36 $20.40 $18.66 18,602
2019-05-01 $20.39 $20.44 $20.38 $20.40 $18.66 37,800
2019-04-30 $20.41 $20.43 $20.35 $20.42 $18.63 56,298
2019-04-29 $20.40 $20.41 $20.37 $20.39 $18.60 38,984
2019-04-26 $20.43 $20.43 $20.40 $20.41 $18.62 25,179
2019-04-25 $20.36 $20.36 $20.33 $20.35 $18.57 21,897
2019-04-24 $20.34 $20.36 $20.32 $20.35 $18.57 24,811
2019-04-23 $20.24 $20.28 $20.23 $20.27 $18.49 58,623
2019-04-22 $20.23 $20.24 $20.20 $20.22 $18.45 16,738
2019-04-18 $20.24 $20.28 $20.20 $20.25 $18.48 62,793
2019-04-17 $20.19 $20.24 $20.19 $20.23 $18.46 21,746
2019-04-16 $20.17 $20.26 $20.17 $20.26 $18.49 79,899
2019-04-15 $20.24 $20.26 $20.21 $20.25 $18.48 66,082
2019-04-12 $20.22 $20.23 $20.17 $20.21 $18.44 39,145
2019-04-11 $20.23 $20.26 $20.23 $20.25 $18.48 30,875
2019-04-10 $20.23 $20.25 $20.21 $20.25 $18.48 25,226
2019-04-09 $20.22 $20.22 $20.19 $20.21 $18.44 37,170
2019-04-08 $20.20 $20.21 $20.17 $20.17 $18.40 31,237
2019-04-05 $20.14 $20.20 $20.14 $20.20 $18.43 20,715
2019-04-04 $20.14 $20.19 $20.12 $20.12 $18.36 57,766
2019-04-03 $20.16 $20.21 $20.16 $20.19 $18.42 17,966
2019-04-02 $20.17 $20.24 $20.17 $20.24 $18.47 29,646
2019-04-01 $20.23 $20.27 $20.16 $20.21 $18.44 85,657
2019-03-29 $20.29 $20.31 $20.26 $20.31 $18.48 20,483
2019-03-28 $20.29 $20.34 $20.29 $20.34 $18.51 12,568
2019-03-27 $20.26 $20.36 $20.25 $20.29 $18.47 67,379
2019-03-26 $20.22 $20.24 $20.16 $20.22 $18.40 11,291
2019-03-25 $20.16 $20.22 $20.16 $20.22 $18.40 21,858
2019-03-22 $20.15 $20.21 $20.12 $20.21 $18.39 28,486
2019-03-21 $20.06 $20.06 $20.02 $20.06 $18.26 26,207
2019-03-20 $19.92 $20.03 $19.92 $20.03 $18.23 21,366
2019-03-19 $19.86 $19.94 $19.86 $19.92 $18.12 29,691
2019-03-18 $19.89 $19.93 $19.89 $19.93 $18.14 19,438
2019-03-15 $19.89 $19.91 $19.84 $19.88 $18.09 32,820
2019-03-14 $19.85 $19.87 $19.84 $19.85 $18.07 18,322
2019-03-13 $19.88 $19.89 $19.84 $19.88 $18.09 24,759
2019-03-12 $19.86 $19.88 $19.84 $19.86 $18.07 36,648
2019-03-11 $19.82 $19.87 $19.82 $19.86 $18.07 18,787
2019-03-08 $19.87 $19.87 $19.83 $19.86 $18.07 22,694
2019-03-07 $19.81 $19.85 $19.78 $19.79 $18.01 44,701
2019-03-06 $19.71 $19.76 $19.71 $19.74 $17.97 35,398
2019-03-05 $19.67 $19.72 $19.67 $19.71 $17.94 7,119
2019-03-04 $19.70 $19.72 $19.70 $19.72 $17.95 35,123
2019-03-01 $19.72 $19.74 $19.71 $19.72 $17.95 16,632
2019-02-28 $19.77 $19.79 $19.75 $19.79 $17.97 27,110
2019-02-27 $19.76 $19.79 $19.76 $19.79 $17.97 12,185
2019-02-26 $19.78 $19.84 $19.78 $19.80 $17.98 28,490
2019-02-25 $19.70 $19.77 $19.70 $19.71 $17.90 34,706
2019-02-22 $19.76 $19.79 $19.72 $19.73 $17.91 41,991
2019-02-21 $19.74 $19.76 $19.74 $19.75 $17.93 15,354
2019-02-20 $19.73 $19.78 $19.73 $19.78 $17.96 13,688
2019-02-19 $19.73 $19.76 $19.71 $19.72 $17.90 23,562
2019-02-15 $19.67 $19.72 $19.67 $19.71 $17.90 10,719
2019-02-14 $19.76 $19.76 $19.71 $19.75 $17.93 16,690
2019-02-13 $19.69 $19.71 $19.65 $19.67 $17.86 34,110
2019-02-12 $19.75 $19.75 $19.67 $19.73 $17.91 13,642
2019-02-11 $19.72 $19.75 $19.69 $19.74 $17.92 55,723
2019-02-08 $19.72 $19.73 $19.72 $19.73 $17.91 16,764
2019-02-07 $19.70 $19.72 $19.66 $19.68 $17.87 190,524
2019-02-06 $19.65 $19.66 $19.62 $19.62 $17.81 26,659
2019-02-05 $19.65 $19.65 $19.60 $19.64 $17.83 11,717
2019-02-04 $19.57 $19.66 $19.57 $19.63 $17.82 63,678
2019-02-01 $19.66 $19.66 $19.57 $19.60 $17.80 26,337
2019-01-31 $19.64 $19.71 $19.63 $19.68 $17.82 19,125
2019-01-30 $19.60 $19.60 $19.55 $19.59 $17.74 10,053
2019-01-29 $19.59 $19.61 $19.54 $19.54 $17.69 27,356
2019-01-28 $19.57 $19.57 $19.53 $19.54 $17.69 30,690
2019-01-25 $19.51 $19.59 $19.46 $19.46 $17.62 89,710
2019-01-24 $19.60 $19.60 $19.54 $19.55 $17.70 28,740
2019-01-23 $19.60 $19.60 $19.54 $19.60 $17.75 115,826
2019-01-22 $19.65 $19.65 $19.58 $19.60 $17.75 36,442
2019-01-18 $19.66 $19.66 $19.55 $19.56 $17.71 15,508
2019-01-17 $19.51 $19.65 $19.51 $19.65 $17.79 212,484
2019-01-16 $19.53 $19.58 $19.51 $19.56 $17.71 14,226
2019-01-15 $19.58 $19.58 $19.52 $19.58 $17.73 384,077
2019-01-14 $19.52 $19.58 $19.52 $19.57 $17.72 10,244
2019-01-11 $19.55 $19.55 $19.49 $19.54 $17.69 15,682
2019-01-10 $19.52 $19.56 $19.45 $19.49 $17.65 29,458
2019-01-09 $19.57 $19.57 $19.41 $19.44 $17.60 43,457
2019-01-08 $19.56 $19.62 $19.50 $19.50 $17.66 42,307
2019-01-07 $19.59 $19.68 $19.53 $19.60 $17.75 41,202
2019-01-04 $19.62 $19.63 $19.50 $19.60 $17.75 71,017
2019-01-03 $19.62 $19.64 $19.58 $19.58 $17.73 36,921
2019-01-02 $19.59 $19.60 $19.52 $19.57 $17.72 119,796
2018-12-31 $19.50 $19.56 $19.50 $19.56 $17.71 18,560
2018-12-28 $19.47 $19.53 $19.47 $19.51 $17.67 49,501
2018-12-27 $19.49 $19.55 $19.43 $19.44 $17.60 29,976
2018-12-26 $19.58 $19.58 $19.42 $19.45 $17.57 54,022
2018-12-24 $19.52 $19.55 $19.52 $19.55 $17.66 27,135
2018-12-21 $19.56 $19.60 $19.47 $19.50 $17.61 261,885
2018-12-20 $19.61 $19.61 $19.47 $19.48 $17.59 34,220
2018-12-19 $19.47 $19.49 $19.44 $19.49 $17.60 30,037
2018-12-18 $19.39 $19.47 $19.39 $19.47 $17.58 24,439
2018-12-17 $19.40 $19.45 $19.28 $19.28 $17.41 224,038
2018-12-14 $19.45 $19.45 $19.37 $19.37 $17.49 66,026
2018-12-13 $19.43 $19.47 $19.37 $19.43 $17.55 13,853
2018-12-12 $19.44 $19.46 $19.40 $19.46 $17.57 35,159
2018-12-11 $19.47 $19.50 $19.43 $19.45 $17.57 14,481
2018-12-10 $19.52 $19.54 $19.45 $19.50 $17.61 110,918
2018-12-07 $19.49 $19.50 $19.44 $19.50 $17.61 15,183
2018-12-06 $19.47 $19.52 $19.43 $19.49 $17.60 172,947
2018-12-04 $19.36 $19.47 $19.36 $19.44 $17.56 31,796
2018-12-03 $19.29 $19.33 $19.27 $19.33 $17.46 232,846
2018-11-30 $19.35 $19.36 $19.30 $19.35 $17.43 22,715
2018-11-29 $19.30 $19.31 $19.26 $19.31 $17.39 13,358
2018-11-28 $19.24 $19.29 $19.21 $19.28 $17.37 106,425
2018-11-27 $19.26 $19.28 $19.21 $19.21 $17.30 10,069
2018-11-26 $19.21 $19.29 $19.20 $19.29 $17.38 19,677
2018-11-23 $19.22 $19.30 $19.22 $19.22 $17.31 12,373
2018-11-21 $19.22 $19.23 $19.17 $19.20 $17.30 83,894
2018-11-20 $19.18 $19.24 $19.18 $19.21 $17.30 25,931
2018-11-19 $19.15 $19.23 $19.15 $19.17 $17.27 14,168
2018-11-16 $19.16 $19.22 $19.14 $19.19 $17.29 15,494
2018-11-15 $19.15 $19.15 $19.10 $19.10 $17.21 15,734
2018-11-14 $19.07 $19.15 $19.07 $19.15 $17.25 23,127
2018-11-13 $19.14 $19.14 $19.10 $19.12 $17.22 20,570
2018-11-12 $19.10 $19.13 $19.08 $19.10 $17.21 31,131
2018-11-09 $19.03 $19.10 $19.03 $19.06 $17.17 8,376
2018-11-08 $18.99 $19.00 $18.97 $18.97 $17.09 36,825
2018-11-07 $18.99 $19.00 $18.97 $18.99 $17.11 50,701
2018-11-06 $18.96 $18.98 $18.89 $18.91 $17.03 61,164
2018-11-05 $18.98 $18.99 $18.93 $18.98 $17.10 199,733
2018-11-02 $19.02 $19.03 $18.95 $18.96 $17.08 26,293
2018-11-01 $19.01 $19.05 $19.01 $19.02 $17.13 17,199
2018-10-31 $19.18 $19.18 $19.10 $19.11 $17.17 18,393
2018-10-30 $19.18 $19.21 $19.13 $19.13 $17.18 39,198
2018-10-29 $19.21 $19.21 $19.14 $19.17 $17.22 19,419
2018-10-26 $19.21 $19.22 $19.17 $19.18 $17.23 16,632
2018-10-25 $19.17 $19.22 $19.15 $19.15 $17.20 12,223
2018-10-24 $19.16 $19.22 $19.14 $19.17 $17.22 31,545
2018-10-23 $19.15 $19.20 $19.10 $19.11 $17.17 42,907
2018-10-22 $19.09 $19.12 $19.05 $19.05 $17.11 15,926
2018-10-19 $19.04 $19.08 $18.99 $19.03 $17.09 24,456
2018-10-18 $19.08 $19.08 $19.03 $19.03 $17.09 18,549
2018-10-17 $19.08 $19.08 $18.96 $19.00 $17.07 76,119
2018-10-16 $19.06 $19.10 $19.04 $19.08 $17.14 12,681
2018-10-15 $19.10 $19.10 $19.02 $19.07 $17.13 29,376
2018-10-12 $19.04 $19.10 $19.03 $19.03 $17.09 19,409
2018-10-11 $19.08 $19.10 $19.06 $19.08 $17.14 9,789
2018-10-10 $19.03 $19.10 $19.02 $19.05 $17.11 7,205
2018-10-09 $19.15 $19.18 $19.11 $19.11 $17.17 13,640
2018-10-08 $19.15 $19.21 $19.12 $19.19 $17.24 21,611
2018-10-05 $19.22 $19.25 $19.13 $19.13 $17.18 303,105
2018-10-04 $19.26 $19.27 $19.19 $19.20 $17.25 33,211
2018-10-03 $19.38 $19.41 $19.26 $19.27 $17.31 11,653
2018-10-02 $19.40 $19.43 $19.36 $19.42 $17.45 30,348
2018-10-01 $19.39 $19.40 $19.32 $19.32 $17.36 16,934
2018-09-28 $19.43 $19.47 $19.37 $19.37 $17.36 45,901
2018-09-27 $19.35 $19.44 $19.35 $19.44 $17.42 8,629
2018-09-26 $19.35 $19.39 $19.31 $19.33 $17.32 40,902
2018-09-25 $19.37 $19.39 $19.30 $19.32 $17.31 64,768
2018-09-24 $19.39 $19.41 $19.34 $19.34 $17.33 24,292
2018-09-21 $19.38 $19.40 $19.36 $19.39 $17.37 4,995
2018-09-20 $19.35 $19.40 $19.34 $19.35 $17.34 57,319
2018-09-19 $19.41 $19.41 $19.35 $19.37 $17.36 90,834
2018-09-18 $19.46 $19.48 $19.38 $19.44 $17.42 137,988
2018-09-17 $19.47 $19.48 $19.45 $19.48 $17.45 9,926
2018-09-14 $19.48 $19.49 $19.45 $19.47 $17.45 13,397
2018-09-13 $19.49 $19.54 $19.47 $19.49 $17.46 4,558
2018-09-12 $19.48 $19.54 $19.45 $19.46 $17.44 30,779
2018-09-11 $19.54 $19.54 $19.50 $19.53 $17.50 8,960
2018-09-10 $19.56 $19.56 $19.50 $19.55 $17.52 45,532
2018-09-07 $19.59 $19.59 $19.54 $19.54 $17.51 14,818
2018-09-06 $19.68 $19.68 $19.59 $19.63 $17.59 16,567
2018-09-05 $19.65 $19.66 $19.62 $19.64 $17.60 25,784
2018-09-04 $19.67 $19.68 $19.60 $19.62 $17.58 223,997
2018-08-31 $19.76 $19.76 $19.68 $19.69 $17.60 63,260
2018-08-30 $19.74 $19.76 $19.66 $19.70 $17.61 55,509
2018-08-29 $19.78 $19.78 $19.72 $19.77 $17.67 7,582
2018-08-28 $19.76 $19.76 $19.69 $19.75 $17.65 23,541
2018-08-27 $19.76 $19.79 $19.74 $19.74 $17.64 38,052
2018-08-24 $19.76 $19.79 $19.73 $19.75 $17.65 20,565
2018-08-23 $19.76 $19.79 $19.73 $19.78 $17.68 4,797
2018-08-22 $19.80 $19.80 $19.73 $19.77 $17.67 10,174
2018-08-21 $19.74 $19.77 $19.72 $19.74 $17.64 6,142
2018-08-20 $19.76 $19.76 $19.73 $19.75 $17.65 17,922
2018-08-17 $19.71 $19.78 $19.70 $19.73 $17.63 44,161
2018-08-16 $19.72 $19.77 $19.68 $19.71 $17.62 46,200
2018-08-15 $19.68 $19.75 $19.68 $19.70 $17.61 24,964
2018-08-14 $19.69 $19.74 $19.65 $19.66 $17.57 20,878
2018-08-13 $19.70 $19.70 $19.67 $19.67 $17.58 98,028
2018-08-10 $19.69 $19.72 $19.65 $19.67 $17.58 39,211
2018-08-09 $19.70 $19.71 $19.63 $19.68 $17.59 44,424
2018-08-08 $19.71 $19.72 $19.64 $19.64 $17.55 33,664
2018-08-07 $19.71 $19.71 $19.67 $19.68 $17.59 25,326
2018-08-06 $19.69 $19.75 $19.69 $19.70 $17.61 9,747
2018-08-03 $19.76 $19.76 $19.71 $19.71 $17.62 6,977
2018-08-02 $19.68 $19.72 $19.68 $19.72 $17.62 14,835
2018-08-01 $19.67 $19.70 $19.64 $19.67 $17.58 49,471
2018-07-31 $19.81 $19.82 $19.76 $19.77 $17.62 22,783
2018-07-30 $19.79 $19.79 $19.73 $19.77 $17.62 25,720
2018-07-27 $19.84 $19.84 $19.71 $19.71 $17.57 34,661
2018-07-26 $19.82 $19.85 $19.72 $19.73 $17.59 31,020
2018-07-25 $19.81 $19.83 $19.75 $19.83 $17.68 243,327
2018-07-24 $19.83 $19.84 $19.81 $19.83 $17.68 20,673
2018-07-23 $19.86 $19.91 $19.81 $19.84 $17.69 18,420
2018-07-20 $19.90 $19.91 $19.80 $19.81 $17.66 32,204
2018-07-19 $19.92 $19.94 $19.87 $19.91 $17.75 10,557
2018-07-18 $19.90 $19.90 $19.85 $19.89 $17.73 14,508
2018-07-17 $19.89 $19.90 $19.83 $19.90 $17.74 22,167
2018-07-16 $19.90 $19.90 $19.83 $19.86 $17.70 13,687
2018-07-13 $19.92 $19.92 $19.87 $19.90 $17.74 30,997
2018-07-12 $19.85 $19.90 $19.85 $19.88 $17.72 12,524
2018-07-11 $19.90 $19.93 $19.86 $19.93 $17.77 58,991
2018-07-10 $19.86 $19.91 $19.86 $19.88 $17.72 47,883
2018-07-09 $19.88 $19.88 $19.82 $19.86 $17.70 30,916
2018-07-06 $19.86 $19.88 $19.83 $19.88 $17.72 11,851
2018-07-05 $19.84 $19.86 $19.78 $19.80 $17.65 41,839
2018-07-03 $19.81 $19.85 $19.81 $19.85 $17.69 8,412
2018-07-02 $19.81 $19.88 $19.80 $19.84 $17.69 127,362
2018-06-29 $19.84 $19.85 $19.79 $19.85 $17.65 20,698
2018-06-28 $19.79 $19.84 $19.77 $19.82 $17.62 9,704
2018-06-27 $19.84 $19.85 $19.80 $19.82 $17.62 75,135
2018-06-26 $19.76 $19.81 $19.76 $19.81 $17.62 6,590
2018-06-25 $19.83 $19.83 $19.77 $19.80 $17.61 9,443
2018-06-22 $19.76 $19.83 $19.76 $19.80 $17.61 85,545
2018-06-21 $19.77 $19.83 $19.77 $19.81 $17.62 14,485
2018-06-20 $19.77 $19.81 $19.76 $19.77 $17.58 41,473
2018-06-19 $19.83 $19.83 $19.76 $19.76 $17.57 46,829
2018-06-18 $19.75 $19.79 $19.72 $19.73 $17.54 24,935
2018-06-15 $19.74 $19.78 $19.72 $19.76 $17.57 16,675
2018-06-14 $19.74 $19.76 $19.69 $19.71 $17.53 54,107
2018-06-13 $19.72 $19.77 $19.69 $19.70 $17.52 29,809
2018-06-12 $19.73 $19.75 $19.73 $19.74 $17.55 24,345
2018-06-11 $19.73 $19.77 $19.73 $19.76 $17.57 30,347
2018-06-08 $19.76 $19.81 $19.76 $19.80 $17.61 40,882
2018-06-07 $19.78 $19.83 $19.76 $19.77 $17.58 134,024
2018-06-06 $19.81 $19.81 $19.77 $19.79 $17.60 11,012
2018-06-05 $19.84 $19.85 $19.81 $19.84 $17.64 175,215
2018-06-04 $19.80 $19.83 $19.78 $19.81 $17.62 33,165
2018-06-01 $19.79 $19.84 $19.76 $19.81 $17.62 26,623
2018-05-31 $19.88 $19.92 $19.87 $19.90 $17.65 14,059
2018-05-30 $19.86 $19.87 $19.81 $19.87 $17.62 52,546
2018-05-29 $19.86 $19.94 $19.86 $19.93 $17.68 17,610
2018-05-25 $19.80 $19.82 $19.77 $19.77 $17.54 13,481
2018-05-24 $19.74 $19.78 $19.74 $19.76 $17.53 13,119
2018-05-23 $19.69 $19.73 $19.64 $19.66 $17.44 72,132
2018-05-22 $19.65 $19.66 $19.62 $19.64 $17.42 23,303
2018-05-21 $19.67 $19.67 $19.62 $19.64 $17.42 22,450
2018-05-18 $19.67 $19.69 $19.67 $19.68 $17.46 8,151
2018-05-17 $19.65 $19.69 $19.62 $19.62 $17.40 34,024
2018-05-16 $19.72 $19.72 $19.66 $19.70 $17.47 43,916
2018-05-15 $19.70 $19.74 $19.66 $19.72 $17.49 289,208
2018-05-14 $19.77 $19.81 $19.76 $19.78 $17.54 154,230
2018-05-11 $19.71 $19.81 $19.69 $19.79 $17.55 141,993
2018-05-10 $19.68 $19.73 $19.67 $19.72 $17.49 29,580
2018-05-09 $19.67 $19.67 $19.64 $19.64 $17.42 24,080
2018-05-08 $19.70 $19.71 $19.65 $19.67 $17.45 31,898
2018-05-07 $19.74 $19.74 $19.67 $19.71 $17.48 7,922
2018-05-04 $19.68 $19.72 $19.66 $19.70 $17.47 136,798
2018-05-03 $19.64 $19.68 $19.63 $19.64 $17.42 31,449
2018-05-02 $19.55 $19.59 $19.54 $19.58 $17.37 41,743
2018-05-01 $19.57 $19.57 $19.49 $19.54 $17.33 226,873
2018-04-30 $19.59 $19.59 $19.52 $19.54 $17.29 39,738
2018-04-27 $19.56 $19.57 $19.52 $19.52 $17.27 57,366
2018-04-26 $19.53 $19.57 $19.50 $19.54 $17.29 25,825
2018-04-25 $19.57 $19.60 $19.47 $19.47 $17.23 95,264
2018-04-24 $19.65 $19.73 $19.61 $19.61 $17.35 9,379
2018-04-23 $19.71 $19.72 $19.66 $19.70 $17.43 39,892
2018-04-20 $19.73 $19.73 $19.68 $19.70 $17.43 8,736
2018-04-19 $19.75 $19.75 $19.65 $19.73 $17.46 58,284
2018-04-18 $19.78 $19.78 $19.71 $19.71 $17.44 20,864
2018-04-17 $19.77 $19.79 $19.73 $19.76 $17.48 26,541
2018-04-16 $19.78 $19.80 $19.75 $19.79 $17.51 34,665
2018-04-13 $19.77 $19.80 $19.75 $19.77 $17.49 69,042
2018-04-12 $19.79 $19.79 $19.77 $19.77 $17.49 7,922
2018-04-11 $19.75 $19.84 $19.73 $19.79 $17.51 108,776
2018-04-10 $19.77 $19.79 $19.69 $19.75 $17.47 4,832
2018-04-09 $19.78 $19.78 $19.72 $19.77 $17.49 20,052
2018-04-06 $19.79 $19.79 $19.71 $19.76 $17.48 12,949
2018-04-05 $19.74 $19.77 $19.67 $19.67 $17.40 26,542
2018-04-04 $19.77 $19.80 $19.74 $19.76 $17.48 24,217
2018-04-03 $19.77 $19.78 $19.69 $19.77 $17.49 169,450
2018-04-02 $19.72 $19.78 $19.71 $19.73 $17.46 221,579
2018-03-29 $19.86 $19.88 $19.77 $19.88 $17.54 8,391
2018-03-28 $19.80 $19.86 $19.69 $19.77 $17.45 41,878
2018-03-27 $19.67 $19.74 $19.63 $19.74 $17.42 458,517
2018-03-26 $19.67 $19.69 $19.60 $19.60 $17.30 19,508
2018-03-23 $19.62 $19.70 $19.59 $19.60 $17.30 20,720
2018-03-22 $19.69 $19.72 $19.61 $19.61 $17.30 11,745
2018-03-21 $19.58 $19.61 $19.53 $19.54 $17.24 6,561
2018-03-20 $19.53 $19.59 $19.52 $19.57 $17.27 17,961
2018-03-19 $19.62 $19.62 $19.53 $19.53 $17.23 23,766
2018-03-16 $19.61 $19.65 $19.53 $19.62 $17.31 20,921
2018-03-15 $19.57 $19.64 $19.50 $19.52 $17.23 84,719
2018-03-14 $19.56 $19.63 $19.41 $19.44 $17.15 91,550
2018-03-13 $19.63 $19.63 $19.51 $19.52 $17.23 12,244
2018-03-12 $19.56 $19.63 $19.55 $19.61 $17.30 19,306
2018-03-09 $19.62 $19.62 $19.56 $19.61 $17.30 28,058
2018-03-08 $19.63 $19.63 $19.56 $19.59 $17.29 21,679
2018-03-07 $19.57 $19.62 $19.54 $19.59 $17.29 28,898
2018-03-06 $19.61 $19.61 $19.54 $19.58 $17.28 15,579
2018-03-05 $19.63 $19.63 $19.51 $19.51 $17.22 15,421
2018-03-02 $19.61 $19.66 $19.54 $19.56 $17.26 20,486
2018-03-01 $19.56 $19.64 $19.53 $19.58 $17.28 12,421
2018-02-28 $19.65 $19.67 $19.50 $19.56 $17.22 21,678
2018-02-27 $19.69 $19.69 $19.55 $19.56 $17.22 12,582
2018-02-26 $19.65 $19.69 $19.56 $19.57 $17.23 28,368
2018-02-23 $19.72 $19.72 $19.59 $19.69 $17.33 26,422
2018-02-22 $19.60 $19.66 $19.59 $19.59 $17.25 9,575
2018-02-21 $19.60 $19.66 $19.59 $19.62 $17.27 31,822
2018-02-20 $19.69 $19.69 $19.57 $19.60 $17.25 18,046
2018-02-16 $19.68 $19.68 $19.59 $19.65 $17.30 32,844
2018-02-15 $19.59 $19.68 $19.57 $19.57 $17.23 27,962
2018-02-14 $19.70 $19.70 $19.58 $19.67 $17.32 28,855
2018-02-13 $19.73 $19.74 $19.65 $19.73 $17.37 23,409
2018-02-12 $19.70 $19.72 $19.62 $19.72 $17.36 86,716
2018-02-09 $19.72 $19.77 $19.65 $19.72 $17.36 25,683
2018-02-08 $19.77 $19.78 $19.59 $19.59 $17.25 86,044
2018-02-07 $19.80 $19.91 $19.75 $19.76 $17.40 18,904
2018-02-06 $19.73 $19.89 $19.66 $19.79 $17.42 109,281
2018-02-05 $19.69 $19.69 $19.58 $19.66 $17.31 196,264
2018-02-02 $19.64 $19.67 $19.59 $19.60 $17.25 36,267
2018-02-01 $19.75 $19.76 $19.68 $19.70 $17.34 416,043
2018-01-31 $19.85 $19.85 $19.79 $19.84 $17.42 145,511
2018-01-30 $19.85 $19.85 $19.78 $19.82 $17.40 18,267
2018-01-29 $19.93 $19.93 $19.76 $19.76 $17.35 410,761
2018-01-26 $19.94 $20.00 $19.92 $19.94 $17.51 24,752
2018-01-25 $20.03 $20.04 $19.98 $20.00 $17.56 44,441
2018-01-24 $20.04 $20.06 $19.98 $19.99 $17.55 23,840
2018-01-23 $20.10 $20.10 $20.00 $20.02 $17.58 78,258
2018-01-22 $20.08 $20.10 $19.98 $19.99 $17.55 54,692
2018-01-19 $20.08 $20.10 $20.00 $20.05 $17.60 61,466
2018-01-18 $20.06 $20.11 $20.01 $20.07 $17.62 18,614
2018-01-17 $20.10 $20.11 $20.01 $20.07 $17.62 34,750
2018-01-16 $20.11 $20.12 $20.02 $20.05 $17.60 47,119
2018-01-12 $20.10 $20.10 $19.94 $20.00 $17.56 102,659
2018-01-11 $20.10 $20.13 $20.04 $20.11 $17.66 38,949
2018-01-10 $20.15 $20.16 $20.04 $20.07 $17.62 24,770
2018-01-09 $20.27 $20.27 $20.18 $20.22 $17.75 23,046
2018-01-08 $20.30 $20.30 $20.22 $20.23 $17.76 85,368
2018-01-05 $20.32 $20.32 $20.21 $20.25 $17.78 39,552
2018-01-04 $20.29 $20.32 $20.24 $20.32 $17.84 19,200
2018-01-03 $20.24 $20.31 $20.22 $20.31 $17.83 69,427
2018-01-02 $20.25 $20.31 $20.21 $20.31 $17.83 125,298
2017-12-29 $20.31 $20.34 $20.21 $20.33 $17.85 71,240
2017-12-28 $20.28 $20.31 $20.22 $20.31 $17.83 48,939
2017-12-27 $20.24 $20.31 $20.18 $20.29 $17.81 12,214
2017-12-26 $20.24 $20.29 $20.23 $20.24 $17.73 105,360
2017-12-22 $20.15 $20.17 $20.10 $20.16 $17.66 14,484
2017-12-21 $20.10 $20.12 $20.04 $20.07 $17.58 32,599
2017-12-20 $20.08 $20.11 $20.03 $20.04 $17.55 33,904
2017-12-19 $20.18 $20.18 $20.10 $20.17 $17.66 21,338
2017-12-18 $20.27 $20.27 $20.21 $20.21 $17.70 17,086
2017-12-15 $20.34 $20.34 $20.19 $20.26 $17.74 87,028
2017-12-14 $20.31 $20.33 $20.29 $20.30 $17.78 19,828
2017-12-13 $20.18 $20.28 $20.18 $20.24 $17.73 23,702
2017-12-12 $20.18 $20.23 $20.10 $20.18 $17.67 159,986
2017-12-11 $20.27 $20.28 $20.18 $20.24 $17.73 12,425
2017-12-08 $20.32 $20.34 $20.19 $20.20 $17.69 15,270
2017-12-07 $20.39 $20.40 $20.37 $20.38 $17.85 12,902
2017-12-06 $20.37 $20.43 $20.29 $20.41 $17.87 13,653
2017-12-05 $20.16 $20.28 $20.12 $20.28 $17.76 76,632
2017-12-04 $20.12 $20.18 $20.07 $20.18 $17.67 123,744
2017-12-01 $20.08 $20.12 $20.05 $20.11 $17.61 163,835
2017-11-30 $19.97 $20.08 $19.97 $20.02 $17.49 33,979
2017-11-29 $20.01 $20.03 $19.99 $20.02 $17.49 32,441
2017-11-28 $20.05 $20.08 $19.99 $19.99 $17.47 21,228
2017-11-27 $20.12 $20.13 $20.05 $20.05 $17.52 6,130
2017-11-24 $20.11 $20.11 $20.08 $20.09 $17.55 9,402
2017-11-22 $20.14 $20.18 $20.10 $20.17 $17.62 6,099
2017-11-21 $20.19 $20.19 $20.14 $20.14 $17.60 12,052
2017-11-20 $20.19 $20.22 $20.14 $20.15 $17.61 34,327
2017-11-17 $20.20 $20.23 $20.18 $20.21 $17.66 18,359
2017-11-16 $20.23 $20.23 $20.17 $20.17 $17.62 17,882
2017-11-15 $20.23 $20.25 $20.19 $20.20 $17.64 22,612
2017-11-14 $20.20 $20.23 $20.15 $20.18 $17.63 97,579
2017-11-13 $20.18 $20.25 $20.16 $20.16 $17.61 20,716
2017-11-10 $20.22 $20.25 $20.17 $20.18 $17.63 38,339
2017-11-09 $20.31 $20.31 $20.25 $20.25 $17.69 33,382
2017-11-08 $20.32 $20.35 $20.28 $20.29 $17.73 8,225
2017-11-07 $20.22 $20.28 $20.21 $20.25 $17.69 17,572
2017-11-06 $20.15 $20.19 $20.13 $20.17 $17.62 100,756
2017-11-03 $20.11 $20.18 $20.04 $20.11 $17.57 69,530
2017-11-02 $20.04 $20.11 $20.04 $20.10 $17.56 10,700
2017-11-01 $20.01 $20.07 $20.01 $20.07 $17.54 51,627
2017-10-31 $20.12 $20.12 $20.07 $20.10 $17.52 9,872
2017-10-30 $20.10 $20.13 $20.07 $20.09 $17.51 8,532
2017-10-27 $20.03 $20.09 $20.02 $20.09 $17.51 27,502
2017-10-26 $20.12 $20.12 $20.02 $20.08 $17.50 58,398
2017-10-25 $20.10 $20.14 $20.07 $20.07 $17.49 47,361
2017-10-24 $20.18 $20.18 $20.11 $20.15 $17.56 24,331
2017-10-23 $20.22 $20.22 $20.10 $20.14 $17.56 42,619
2017-10-20 $20.18 $20.20 $20.10 $20.12 $17.54 120,966
2017-10-19 $20.26 $20.30 $20.24 $20.28 $17.68 17,962
2017-10-18 $20.28 $20.28 $20.22 $20.24 $17.64 28,217
2017-10-17 $20.18 $20.28 $20.18 $20.23 $17.63 26,561
2017-10-16 $20.15 $20.16 $20.13 $20.15 $17.56 11,592
2017-10-13 $20.09 $20.14 $20.09 $20.14 $17.55 10,935
2017-10-12 $20.09 $20.10 $20.06 $20.09 $17.51 17,277
2017-10-11 $20.05 $20.07 $19.99 $20.03 $17.46 73,091
2017-10-10 $19.96 $20.07 $19.96 $20.03 $17.46 180,581
2017-10-09 $19.98 $19.99 $19.95 $19.95 $17.39 16,393
2017-10-06 $19.95 $19.96 $19.91 $19.95 $17.39 7,077
2017-10-05 $19.99 $19.99 $19.94 $19.97 $17.41 21,698
2017-10-04 $19.98 $20.00 $19.94 $19.98 $17.41 23,676
2017-10-03 $19.93 $19.99 $19.93 $19.98 $17.41 8,273
2017-10-02 $19.96 $19.97 $19.90 $19.96 $17.40 59,147
2017-09-29 $20.00 $20.00 $19.95 $19.97 $17.36 6,310
2017-09-28 $19.94 $19.97 $19.92 $19.93 $17.33 18,331
2017-09-27 $19.98 $20.03 $19.96 $19.96 $17.35 73,197
2017-09-26 $20.08 $20.08 $20.03 $20.03 $17.42 3,111
2017-09-25 $20.08 $20.11 $20.05 $20.08 $17.46 39,165
2017-09-22 $20.03 $20.09 $20.03 $20.04 $17.43 12,681
2017-09-21 $20.02 $20.08 $20.01 $20.02 $17.41 7,922
2017-09-20 $20.09 $20.09 $20.00 $20.01 $17.40 53,110
2017-09-19 $20.09 $20.09 $20.05 $20.05 $17.43 17,090
2017-09-18 $20.08 $20.08 $20.04 $20.05 $17.43 39,781
2017-09-15 $20.07 $20.07 $20.05 $20.06 $17.44 18,372
2017-09-14 $20.10 $20.11 $20.07 $20.10 $17.48 30,082
2017-09-13 $20.09 $20.13 $20.09 $20.10 $17.47 18,445
2017-09-12 $20.16 $20.16 $20.09 $20.09 $17.47 6,880
2017-09-11 $20.19 $20.20 $20.11 $20.12 $17.49 12,673
2017-09-08 $20.16 $20.21 $20.15 $20.15 $17.52 12,586
2017-09-07 $20.19 $20.19 $20.14 $20.18 $17.55 13,815
2017-09-06 $20.22 $20.22 $20.14 $20.16 $17.52 22,066
2017-09-05 $20.15 $20.17 $20.10 $20.10 $17.48 59,879
2017-09-01 $20.11 $20.13 $20.09 $20.09 $17.47 10,189
2017-08-31 $20.17 $20.19 $20.15 $20.19 $17.51 5,739
2017-08-30 $20.18 $20.18 $20.15 $20.16 $17.48 13,489
2017-08-29 $20.17 $20.20 $20.15 $20.17 $17.49 16,430
2017-08-28 $20.13 $20.13 $20.08 $20.13 $17.46 12,321
2017-08-25 $20.08 $20.14 $20.08 $20.14 $17.47 9,880
2017-08-24 $20.10 $20.13 $20.08 $20.11 $17.44 13,279
2017-08-23 $20.11 $20.13 $20.08 $20.08 $17.41 7,185
2017-08-22 $20.07 $20.09 $20.07 $20.07 $17.41 4,774
2017-08-21 $20.08 $20.10 $20.07 $20.09 $17.42 15,332
2017-08-18 $20.03 $20.09 $20.01 $20.08 $17.41 14,873
2017-08-17 $20.04 $20.06 $19.99 $20.02 $17.36 14,373
2017-08-16 $20.02 $20.05 $19.99 $19.99 $17.34 13,325
2017-08-15 $19.99 $20.04 $19.99 $20.00 $17.35 20,813
2017-08-14 $20.03 $20.08 $20.02 $20.03 $17.37 41,114
2017-08-11 $20.08 $20.08 $20.06 $20.07 $17.41 16,985
2017-08-10 $20.05 $20.06 $20.02 $20.05 $17.39 10,042
2017-08-09 $20.08 $20.09 $20.01 $20.06 $17.40 18,376
2017-08-08 $20.04 $20.05 $19.98 $20.02 $17.36 19,077
2017-08-07 $20.05 $20.07 $20.00 $20.06 $17.40 24,759
2017-08-04 $20.02 $20.05 $19.99 $19.99 $17.34 6,699
2017-08-03 $20.02 $20.07 $19.99 $20.06 $17.40 21,042
2017-08-02 $20.00 $20.03 $19.96 $19.99 $17.34 18,833
2017-08-01 $19.94 $20.00 $19.94 $20.00 $17.35 28,286
2017-07-31 $19.98 $20.06 $19.98 $19.98 $17.28 14,642
2017-07-28 $20.02 $20.06 $20.00 $20.02 $17.32 13,736
2017-07-27 $20.02 $20.05 $19.99 $19.99 $17.29 14,462
2017-07-26 $19.98 $20.02 $19.98 $20.02 $17.32 14,852
2017-07-25 $20.06 $20.06 $19.98 $19.98 $17.28 62,574
2017-07-24 $20.04 $20.06 $20.03 $20.06 $17.35 36,158
2017-07-21 $20.04 $20.05 $20.02 $20.02 $17.32 29,850
2017-07-20 $20.02 $20.02 $19.99 $20.02 $17.32 20,790
2017-07-19 $20.00 $20.01 $19.96 $19.96 $17.27 24,908
2017-07-18 $19.97 $19.97 $19.92 $19.93 $17.24 7,364
2017-07-17 $19.87 $19.90 $19.87 $19.88 $17.20 20,712
2017-07-14 $19.88 $19.89 $19.85 $19.86 $17.18 25,031
2017-07-13 $19.83 $19.85 $19.82 $19.84 $17.16 25,205
2017-07-12 $19.83 $19.85 $19.81 $19.84 $17.16 60,412
2017-07-11 $19.81 $19.81 $19.76 $19.76 $17.09 58,746
2017-07-10 $19.79 $19.81 $19.74 $19.74 $17.08 61,730
2017-07-07 $19.75 $19.80 $19.74 $19.77 $17.10 68,926
2017-07-06 $19.81 $19.82 $19.75 $19.80 $17.12 16,025
2017-07-05 $19.83 $19.85 $19.77 $19.78 $17.11 42,632
2017-07-03 $19.84 $19.84 $19.80 $19.80 $17.13 25,684
2017-06-30 $19.88 $19.91 $19.85 $19.87 $17.15 21,046
2017-06-29 $19.91 $19.91 $19.86 $19.86 $17.14 49,654
2017-06-28 $19.97 $20.00 $19.92 $19.92 $17.19 61,667
2017-06-27 $20.06 $20.06 $19.94 $19.95 $17.22 35,795
2017-06-26 $20.03 $20.08 $20.02 $20.03 $17.29 22,294
2017-06-23 $20.01 $20.03 $19.98 $19.99 $17.25 21,692
2017-06-22 $20.00 $20.05 $19.98 $20.01 $17.27 7,731
2017-06-21 $19.97 $20.03 $19.96 $19.98 $17.24 23,788
2017-06-20 $20.01 $20.03 $19.96 $19.96 $17.22 47,128
2017-06-19 $19.97 $20.00 $19.95 $19.96 $17.22 333,877
2017-06-16 $19.98 $20.05 $19.98 $19.98 $17.24 36,269
2017-06-15 $19.99 $20.02 $19.95 $19.97 $17.23 48,816
2017-06-14 $20.00 $20.05 $19.99 $19.99 $17.25 16,498
2017-06-13 $19.93 $19.99 $19.91 $19.92 $17.19 48,867
2017-06-12 $19.96 $19.97 $19.91 $19.91 $17.18 68,278
2017-06-09 $19.96 $19.98 $19.96 $19.96 $17.22 19,465
2017-06-08 $20.02 $20.04 $19.95 $19.95 $17.22 83,451
2017-06-07 $20.05 $20.05 $19.99 $19.99 $17.25 44,513
2017-06-06 $20.01 $20.07 $19.99 $20.05 $17.30 84,234
2017-06-05 $20.01 $20.04 $19.95 $19.95 $17.22 28,756
2017-06-02 $19.95 $20.02 $19.95 $19.98 $17.24 22,465
2017-06-01 $19.90 $19.94 $19.90 $19.90 $17.17 236,827
2017-05-31 $19.93 $20.02 $19.92 $19.96 $17.18 47,764
2017-05-30 $19.88 $19.96 $19.88 $19.91 $17.14 39,638
2017-05-26 $19.91 $19.94 $19.85 $19.87 $17.10 151,310
2017-05-25 $19.91 $19.92 $19.86 $19.90 $17.13 165,245
2017-05-24 $19.89 $19.91 $19.83 $19.88 $17.11 19,621
2017-05-23 $19.89 $19.90 $19.82 $19.82 $17.06 222,746
2017-05-22 $19.84 $19.85 $19.80 $19.80 $17.04 12,594
2017-05-19 $19.78 $19.83 $19.78 $19.79 $17.04 372,030
2017-05-18 $19.80 $19.84 $19.78 $19.81 $17.05 22,287
2017-05-17 $19.78 $19.78 $19.73 $19.75 $17.00 45,769
2017-05-16 $19.64 $19.68 $19.63 $19.66 $16.92 12,036
2017-05-15 $19.68 $19.68 $19.62 $19.63 $16.90 12,044
2017-05-12 $19.61 $19.67 $19.61 $19.64 $16.91 19,748
2017-05-11 $19.60 $19.61 $19.56 $19.60 $16.87 8,106
2017-05-10 $19.61 $19.61 $19.54 $19.58 $16.85 29,764
2017-05-09 $19.57 $19.57 $19.53 $19.55 $16.83 11,202
2017-05-08 $19.57 $19.59 $19.52 $19.52 $16.81 39,777
2017-05-05 $19.57 $19.57 $19.52 $19.53 $16.81 12,564
2017-05-04 $19.50 $19.55 $19.50 $19.51 $16.79 23,212
2017-05-03 $19.53 $19.60 $19.53 $19.57 $16.85 19,414
2017-05-02 $19.49 $19.55 $19.47 $19.50 $16.79 26,915
2017-05-01 $19.57 $19.57 $19.49 $19.54 $16.82 37,146
2017-04-28 $19.61 $19.65 $19.58 $19.60 $16.83 9,226
2017-04-27 $19.65 $19.65 $19.59 $19.64 $16.87 63,423
2017-04-26 $19.63 $19.67 $19.59 $19.60 $16.83 169,495
2017-04-25 $19.69 $19.69 $19.60 $19.61 $16.84 15,814
2017-04-24 $19.71 $19.72 $19.66 $19.66 $16.88 65,407
2017-04-21 $19.78 $19.78 $19.72 $19.72 $16.93 14,012
2017-04-20 $19.79 $19.79 $19.69 $19.70 $16.92 248,504
2017-04-19 $19.79 $19.80 $19.77 $19.77 $16.98 62,415
2017-04-18 $19.72 $19.80 $19.72 $19.79 $16.99 132,175
2017-04-17 $19.69 $19.72 $19.68 $19.72 $16.93 10,505
2017-04-13 $19.72 $19.73 $19.69 $19.72 $16.93 20,045
2017-04-12 $19.67 $19.70 $19.64 $19.70 $16.92 67,692
2017-04-11 $19.65 $19.66 $19.62 $19.65 $16.87 50,532
2017-04-10 $19.65 $19.65 $19.58 $19.59 $16.82 113,787
2017-04-07 $19.62 $19.63 $19.55 $19.55 $16.79 47,616
2017-04-06 $19.61 $19.61 $19.53 $19.54 $16.78 81,792
2017-04-05 $19.56 $19.58 $19.53 $19.55 $16.79 31,011
2017-04-04 $19.56 $19.57 $19.53 $19.56 $16.80 23,397
2017-04-03 $19.53 $19.55 $19.48 $19.54 $16.78 36,082
2017-03-31 $19.57 $19.58 $19.53 $19.56 $16.75 18,111
2017-03-30 $19.58 $19.59 $19.53 $19.53 $16.73 28,231
2017-03-29 $19.55 $19.61 $19.55 $19.61 $16.80 18,122
2017-03-28 $19.54 $19.56 $19.53 $19.54 $16.74 21,851
2017-03-27 $19.53 $19.55 $19.48 $19.55 $16.74 14,040
2017-03-24 $19.48 $19.51 $19.44 $19.51 $16.71 20,114
2017-03-23 $19.48 $19.50 $19.41 $19.50 $16.70 112,763
2017-03-22 $19.40 $19.48 $19.39 $19.48 $16.68 84,607
2017-03-21 $19.33 $19.40 $19.33 $19.40 $16.62 33,606
2017-03-20 $19.33 $19.34 $19.27 $19.34 $16.56 39,238
2017-03-17 $19.27 $19.34 $19.26 $19.32 $16.55 28,078
2017-03-16 $19.28 $19.31 $19.23 $19.31 $16.54 47,617
2017-03-15 $19.26 $19.30 $19.25 $19.28 $16.51 24,261
2017-03-14 $19.24 $19.27 $19.24 $19.25 $16.49 41,247
2017-03-13 $19.26 $19.26 $19.22 $19.23 $16.47 20,703
2017-03-10 $19.25 $19.28 $19.21 $19.28 $16.51 135,136
2017-03-09 $19.24 $19.25 $19.19 $19.22 $16.46 11,634
2017-03-08 $19.30 $19.30 $19.23 $19.25 $16.49 42,149
2017-03-07 $19.33 $19.34 $19.30 $19.30 $16.53 30,742
2017-03-06 $19.35 $19.35 $19.30 $19.34 $16.56 23,717
2017-03-03 $19.35 $19.36 $19.29 $19.35 $16.57 124,802
2017-03-02 $19.39 $19.39 $19.32 $19.34 $16.56 30,019
2017-03-01 $19.42 $19.42 $19.37 $19.39 $16.61 106,993
2017-02-28 $19.55 $19.57 $19.50 $19.55 $16.70 15,083
2017-02-27 $19.51 $19.56 $19.50 $19.50 $16.66 20,647
2017-02-24 $19.48 $19.57 $19.48 $19.55 $16.71 31,004
2017-02-23 $19.48 $19.49 $19.42 $19.43 $16.60 22,320
2017-02-22 $19.46 $19.47 $19.41 $19.45 $16.62 42,431
2017-02-21 $19.41 $19.46 $19.36 $19.37 $16.55 60,302
2017-02-17 $19.45 $19.45 $19.36 $19.39 $16.57 100,294
2017-02-16 $19.38 $19.40 $19.35 $19.39 $16.57 34,318
2017-02-15 $19.33 $19.37 $19.30 $19.35 $16.53 34,843
2017-02-14 $19.41 $19.46 $19.35 $19.35 $16.53 37,400
2017-02-13 $19.42 $19.47 $19.40 $19.43 $16.60 57,292
2017-02-10 $19.47 $19.48 $19.43 $19.48 $16.65 40,042
2017-02-09 $19.49 $19.51 $19.44 $19.45 $16.62 28,438
2017-02-08 $19.48 $19.55 $19.48 $19.51 $16.67 54,097
2017-02-07 $19.42 $19.48 $19.41 $19.44 $16.61 66,230
2017-02-06 $19.44 $19.46 $19.40 $19.45 $16.62 52,110
2017-02-03 $19.42 $19.48 $19.38 $19.40 $16.58 78,860
2017-02-02 $19.37 $19.43 $19.32 $19.41 $16.59 743,583
2017-02-01 $19.31 $19.36 $19.26 $19.30 $16.49 88,991
2017-01-31 $19.40 $19.44 $19.37 $19.40 $16.53 22,960
2017-01-30 $19.37 $19.45 $19.36 $19.36 $16.50 68,221
2017-01-27 $19.39 $19.40 $19.33 $19.40 $16.53 41,123
2017-01-26 $19.35 $19.38 $19.28 $19.31 $16.46 106,289
2017-01-25 $19.39 $19.40 $19.32 $19.35 $16.49 69,772
2017-01-24 $19.45 $19.45 $19.37 $19.41 $16.54 33,645
2017-01-23 $19.43 $19.46 $19.40 $19.44 $16.57 42,651
2017-01-20 $19.44 $19.47 $19.34 $19.44 $16.57 75,050
2017-01-19 $19.52 $19.58 $19.43 $19.51 $16.63 109,132
2017-01-18 $19.64 $19.64 $19.52 $19.58 $16.69 71,144
2017-01-17 $19.67 $19.68 $19.59 $19.60 $16.70 57,287
2017-01-13 $19.59 $19.67 $19.55 $19.59 $16.69 95,638
2017-01-12 $19.57 $19.68 $19.57 $19.57 $16.68 34,907
2017-01-11 $19.48 $19.56 $19.48 $19.49 $16.61 170,011
2017-01-10 $19.49 $19.52 $19.42 $19.44 $16.57 63,246
2017-01-09 $19.48 $19.50 $19.41 $19.42 $16.55 234,600
2017-01-06 $19.37 $19.43 $19.35 $19.35 $16.49 184,730
2017-01-05 $19.41 $19.45 $19.33 $19.39 $16.52 116,812
2017-01-04 $19.30 $19.36 $19.30 $19.33 $16.47 77,011
2017-01-03 $19.28 $19.33 $19.26 $19.29 $16.44 14,348
2016-12-30 $19.22 $19.36 $19.20 $19.36 $16.50 231,142
2016-12-29 $19.20 $19.22 $19.15 $19.19 $16.35 125,435
2016-12-28 $19.11 $19.19 $19.10 $19.14 $16.31 54,718
2016-12-27 $19.15 $19.21 $19.15 $19.16 $16.28 88,913
2016-12-23 $19.17 $19.18 $19.12 $19.14 $16.27 87,407
2016-12-22 $19.11 $19.16 $19.09 $19.13 $16.26 110,382
2016-12-21 $19.14 $19.15 $19.05 $19.11 $16.24 65,597
2016-12-20 $19.08 $19.12 $19.04 $19.08 $16.22 44,115
2016-12-19 $19.06 $19.15 $19.06 $19.12 $16.25 13,551
2016-12-16 $19.03 $19.15 $19.02 $19.02 $16.16 207,795
2016-12-15 $19.21 $19.21 $19.01 $19.01 $16.16 78,422
2016-12-14 $19.16 $19.30 $19.15 $19.16 $16.28 220,977
2016-12-13 $19.12 $19.14 $19.08 $19.12 $16.25 51,327
2016-12-12 $19.11 $19.19 $19.06 $19.09 $16.22 107,312
2016-12-09 $19.20 $19.22 $19.10 $19.11 $16.24 109,785
2016-12-08 $19.25 $19.25 $19.11 $19.12 $16.25 236,524
2016-12-07 $19.11 $19.31 $19.11 $19.24 $16.35 71,980
2016-12-06 $18.85 $19.07 $18.78 $19.04 $16.18 196,203
2016-12-05 $18.71 $18.77 $18.66 $18.76 $15.94 119,206
2016-12-02 $18.72 $18.82 $18.67 $18.75 $15.93 109,762
2016-12-01 $18.78 $18.83 $18.69 $18.70 $15.89 174,510
2016-11-30 $18.95 $18.96 $18.87 $18.89 $16.01 76,613
2016-11-29 $19.03 $19.06 $18.96 $18.98 $16.08 68,313
2016-11-28 $19.18 $19.18 $19.06 $19.07 $16.16 53,250
2016-11-25 $19.04 $19.09 $19.03 $19.08 $16.17 47,668
2016-11-23 $19.25 $19.25 $18.90 $19.08 $16.17 257,093
2016-11-22 $19.37 $19.37 $19.25 $19.25 $16.31 41,714
2016-11-21 $19.32 $19.33 $19.27 $19.29 $16.35 83,646
2016-11-18 $19.30 $19.33 $19.29 $19.29 $16.35 49,446
2016-11-17 $19.37 $19.40 $19.28 $19.30 $16.36 59,514
2016-11-16 $19.48 $19.49 $19.35 $19.37 $16.42 73,467
2016-11-15 $19.41 $19.49 $19.38 $19.45 $16.48 523,363
2016-11-14 $19.69 $19.69 $19.27 $19.27 $16.33 261,742
2016-11-11 $19.86 $19.89 $19.81 $19.81 $16.79 64,560
2016-11-10 $19.95 $20.06 $19.82 $19.89 $16.86 100,329
2016-11-09 $20.18 $20.23 $20.04 $20.06 $17.00 105,064
2016-11-08 $20.36 $20.39 $20.28 $20.30 $17.20 32,216
2016-11-07 $20.34 $20.37 $20.30 $20.33 $17.23 30,853
2016-11-04 $20.33 $20.38 $20.33 $20.34 $17.24 22,008
2016-11-03 $20.29 $20.33 $20.29 $20.30 $17.20 27,141
2016-11-02 $20.33 $20.35 $20.30 $20.31 $17.21 24,599
2016-11-01 $20.31 $20.32 $20.24 $20.27 $17.18 73,542
2016-10-31 $20.37 $20.38 $20.31 $20.38 $17.23 26,891
2016-10-28 $20.26 $20.36 $20.26 $20.36 $17.21 52,380
2016-10-27 $20.30 $20.32 $20.24 $20.26 $17.13 51,637
2016-10-26 $20.35 $20.40 $20.30 $20.32 $17.18 64,819
2016-10-25 $20.37 $20.46 $20.35 $20.40 $17.24 115,085
2016-10-24 $20.40 $20.43 $20.35 $20.37 $17.22 38,940
2016-10-21 $20.41 $20.46 $20.39 $20.42 $17.26 30,349
2016-10-20 $20.41 $20.44 $20.36 $20.39 $17.24 34,387
2016-10-19 $20.35 $20.42 $20.34 $20.39 $17.23 99,028
2016-10-18 $20.41 $20.43 $20.34 $20.39 $17.23 68,131
2016-10-17 $20.44 $20.45 $20.37 $20.45 $17.29 47,134
2016-10-14 $20.45 $20.46 $20.37 $20.45 $17.29 25,646
2016-10-13 $20.50 $20.52 $20.41 $20.46 $17.30 35,885
2016-10-12 $20.45 $20.49 $20.40 $20.49 $17.32 49,567
2016-10-11 $20.55 $20.56 $20.48 $20.48 $17.31 32,006
2016-10-10 $20.57 $20.58 $20.49 $20.53 $17.35 88,964
2016-10-07 $20.60 $20.61 $20.53 $20.53 $17.35 45,393
2016-10-06 $20.61 $20.62 $20.53 $20.54 $17.36 211,889
2016-10-05 $20.63 $20.71 $20.61 $20.62 $17.43 192,724
2016-10-04 $20.74 $20.75 $20.66 $20.67 $17.47 66,919
2016-10-03 $20.77 $20.77 $20.71 $20.75 $17.54 42,225
2016-09-30 $20.82 $20.83 $20.78 $20.81 $17.55 11,709
2016-09-29 $20.82 $20.86 $20.82 $20.84 $17.57 25,293
2016-09-28 $20.86 $20.87 $20.81 $20.86 $17.59 17,637
2016-09-27 $20.84 $20.86 $20.80 $20.80 $17.54 6,978
2016-09-26 $20.81 $20.83 $20.77 $20.82 $17.55 35,635
2016-09-23 $20.80 $20.82 $20.76 $20.79 $17.53 22,234
2016-09-22 $20.78 $20.80 $20.77 $20.79 $17.53 65,120
2016-09-21 $20.77 $20.78 $20.72 $20.76 $17.51 11,681
2016-09-20 $20.78 $20.78 $20.75 $20.75 $17.50 21,992
2016-09-19 $20.79 $20.79 $20.75 $20.76 $17.51 22,808
2016-09-16 $20.80 $20.80 $20.76 $20.80 $17.54 14,681
2016-09-15 $20.80 $20.80 $20.75 $20.75 $17.50 30,765
2016-09-14 $20.82 $20.84 $20.76 $20.81 $17.55 25,726
2016-09-13 $20.81 $20.87 $20.76 $20.76 $17.50 58,111
2016-09-12 $20.84 $20.90 $20.82 $20.82 $17.56 62,201
2016-09-09 $20.85 $20.92 $20.84 $20.88 $17.61 61,965
2016-09-08 $20.93 $20.94 $20.89 $20.89 $17.62 34,624
2016-09-07 $20.95 $20.96 $20.90 $20.93 $17.65 26,555
2016-09-06 $20.90 $20.97 $20.89 $20.97 $17.68 54,249
2016-09-02 $20.91 $20.95 $20.89 $20.90 $17.62 31,684
2016-09-01 $20.92 $20.96 $20.89 $20.95 $17.67 48,526
2016-08-31 $20.97 $21.01 $20.97 $20.97 $17.64 30,225
2016-08-30 $21.02 $21.03 $20.97 $20.97 $17.64 25,951
2016-08-29 $21.00 $21.04 $20.98 $21.04 $17.70 44,791
2016-08-26 $21.01 $21.02 $20.94 $20.98 $17.65 16,292
2016-08-25 $20.97 $21.00 $20.95 $20.99 $17.66 31,101
2016-08-24 $20.99 $21.01 $20.94 $20.94 $17.62 67,935
2016-08-23 $21.01 $21.01 $20.97 $21.00 $17.67 22,798
2016-08-22 $21.01 $21.01 $20.97 $21.00 $17.67 79,684
2016-08-19 $20.97 $20.98 $20.93 $20.96 $17.63 42,189
2016-08-18 $20.96 $20.99 $20.93 $20.96 $17.63 59,117
2016-08-17 $20.91 $20.97 $20.91 $20.96 $17.63 48,279
2016-08-16 $20.94 $20.96 $20.91 $20.95 $17.62 20,093
2016-08-15 $20.94 $20.94 $20.88 $20.88 $17.57 51,828
2016-08-12 $20.91 $20.94 $20.91 $20.94 $17.62 19,469
2016-08-11 $20.92 $20.94 $20.88 $20.88 $17.57 77,500
2016-08-10 $20.90 $20.93 $20.90 $20.93 $17.61 53,705
2016-08-09 $20.89 $20.92 $20.87 $20.90 $17.58 12,744
2016-08-08 $20.89 $20.90 $20.85 $20.88 $17.57 36,838
2016-08-05 $20.90 $20.90 $20.85 $20.86 $17.55 31,762
2016-08-04 $20.91 $20.93 $20.87 $20.91 $17.59 130,700
2016-08-03 $20.89 $20.90 $20.84 $20.89 $17.57 20,091
2016-08-02 $20.87 $20.91 $20.85 $20.91 $17.59 42,132
2016-08-01 $20.90 $20.92 $20.88 $20.88 $17.57 24,149
2016-07-29 $20.98 $21.03 $20.96 $21.03 $17.65 39,769
2016-07-28 $20.95 $21.05 $20.92 $20.98 $17.61 68,100
2016-07-27 $20.92 $20.97 $20.89 $20.92 $17.56 48,959
2016-07-26 $20.93 $20.93 $20.88 $20.93 $17.56 36,200
2016-07-25 $20.91 $20.92 $20.87 $20.91 $17.55 39,999
2016-07-22 $20.89 $20.93 $20.86 $20.90 $17.54 41,037
2016-07-21 $20.87 $20.94 $20.87 $20.92 $17.56 45,924
2016-07-20 $20.93 $20.95 $20.91 $20.94 $17.57 30,441
2016-07-19 $20.95 $20.97 $20.92 $20.94 $17.57 136,065
2016-07-18 $20.95 $21.01 $20.95 $20.98 $17.61 27,116
2016-07-15 $21.01 $21.01 $20.96 $21.00 $17.62 25,273
2016-07-14 $21.03 $21.04 $20.99 $21.02 $17.64 79,627
2016-07-13 $21.06 $21.09 $21.06 $21.09 $17.70 44,203
2016-07-12 $21.08 $21.11 $21.05 $21.07 $17.68 60,324
2016-07-11 $21.13 $21.14 $21.07 $21.08 $17.69 62,197
2016-07-08 $21.10 $21.15 $21.10 $21.13 $17.73 119,879
2016-07-07 $21.13 $21.16 $21.12 $21.16 $17.76 98,334
2016-07-06 $21.14 $21.18 $21.11 $21.13 $17.73 44,714
2016-07-05 $21.10 $21.13 $21.09 $21.10 $17.71 47,209
2016-07-01 $21.04 $21.08 $21.01 $21.05 $17.67 30,232
2016-06-30 $21.09 $21.11 $21.05 $21.10 $17.67 95,877
2016-06-29 $21.10 $21.10 $21.03 $21.04 $17.61 62,198
2016-06-28 $21.10 $21.15 $21.09 $21.10 $17.67 37,132
2016-06-27 $21.13 $21.15 $21.08 $21.10 $17.67 60,709
2016-06-24 $21.05 $21.07 $20.99 $21.05 $17.62 69,704
2016-06-23 $20.86 $20.86 $20.77 $20.82 $17.43 67,521
2016-06-22 $20.86 $20.92 $20.86 $20.90 $17.50 24,483
2016-06-21 $20.87 $20.93 $20.87 $20.91 $17.51 30,434
2016-06-20 $20.91 $20.91 $20.86 $20.87 $17.47 54,167
2016-06-17 $20.99 $20.99 $20.90 $20.92 $17.52 35,250
2016-06-16 $20.94 $20.99 $20.94 $20.99 $17.57 92,788
2016-06-15 $20.90 $20.94 $20.89 $20.93 $17.52 22,295
2016-06-14 $20.92 $20.92 $20.84 $20.90 $17.50 37,639
2016-06-13 $20.85 $20.87 $20.83 $20.86 $17.47 28,964
2016-06-10 $20.81 $20.86 $20.81 $20.84 $17.45 36,552
2016-06-09 $20.72 $20.78 $20.67 $20.78 $17.40 35,191
2016-06-08 $20.71 $20.72 $20.66 $20.71 $17.34 65,572
2016-06-07 $20.68 $20.69 $20.66 $20.69 $17.32 28,563
2016-06-06 $20.67 $20.67 $20.59 $20.60 $17.25 70,759
2016-06-03 $20.57 $20.68 $20.57 $20.67 $17.31 139,063
2016-06-02 $20.61 $20.61 $20.58 $20.61 $17.26 14,164
2016-06-01 $20.63 $20.63 $20.56 $20.59 $17.24 43,700
2016-05-31 $20.63 $20.63 $20.57 $20.59 $17.20 36,626
2016-05-27 $20.62 $20.62 $20.55 $20.60 $17.21 16,755
2016-05-26 $20.64 $20.64 $20.54 $20.56 $17.17 124,913
2016-05-25 $20.62 $20.63 $20.51 $20.51 $17.13 109,931
2016-05-24 $20.56 $20.63 $20.56 $20.59 $17.20 62,034
2016-05-23 $20.66 $20.66 $20.56 $20.62 $17.22 51,830
2016-05-20 $20.56 $20.64 $20.56 $20.60 $17.21 44,057
2016-05-19 $20.55 $20.65 $20.53 $20.54 $17.16 35,841
2016-05-18 $20.74 $20.74 $20.52 $20.52 $17.14 115,339
2016-05-17 $20.70 $20.74 $20.65 $20.74 $17.32 35,289
2016-05-16 $20.60 $20.67 $20.60 $20.65 $17.25 67,059
2016-05-13 $20.69 $20.71 $20.65 $20.71 $17.30 165,895
2016-05-12 $20.64 $20.67 $20.59 $20.62 $17.22 41,974
2016-05-11 $20.63 $20.67 $20.58 $20.67 $17.26 15,224
2016-05-10 $20.62 $20.63 $20.59 $20.60 $17.21 21,373
2016-05-09 $20.60 $20.61 $20.54 $20.60 $17.21 135,525
2016-05-06 $20.60 $20.60 $20.52 $20.59 $17.20 27,140
2016-05-05 $20.53 $20.59 $20.51 $20.56 $17.17 51,327
2016-05-04 $20.56 $20.56 $20.45 $20.54 $17.16 55,540
2016-05-03 $20.54 $20.56 $20.50 $20.55 $17.16 114,972
2016-05-02 $20.46 $20.48 $20.38 $20.44 $17.07 99,340
2016-04-29 $20.49 $20.54 $20.46 $20.54 $17.11 82,210
2016-04-28 $20.50 $20.51 $20.44 $20.50 $17.08 17,955
2016-04-27 $20.47 $20.48 $20.42 $20.46 $17.05 62,166
2016-04-26 $20.46 $20.46 $20.41 $20.42 $17.01 43,405
2016-04-25 $20.48 $20.48 $20.41 $20.41 $17.01 94,760
2016-04-22 $20.48 $20.48 $20.42 $20.47 $17.06 31,406
2016-04-21 $20.51 $20.51 $20.40 $20.44 $17.03 45,821
2016-04-20 $20.54 $20.54 $20.45 $20.51 $17.09 71,435
2016-04-19 $20.53 $20.53 $20.44 $20.44 $17.03 38,510
2016-04-18 $20.49 $20.53 $20.42 $20.49 $17.07 218,125
2016-04-15 $20.42 $20.51 $20.42 $20.49 $17.07 20,909
2016-04-14 $20.44 $20.46 $20.41 $20.43 $17.02 30,198
2016-04-13 $20.42 $20.42 $20.37 $20.40 $17.00 42,496
2016-04-12 $20.44 $20.44 $20.38 $20.41 $17.01 43,255
2016-04-11 $20.44 $20.45 $20.39 $20.44 $17.03 31,723
2016-04-08 $20.43 $20.48 $20.37 $20.43 $17.02 58,419
2016-04-07 $20.36 $20.46 $20.35 $20.44 $17.03 58,092
2016-04-06 $20.30 $20.38 $20.29 $20.37 $16.97 45,148
2016-04-05 $20.28 $20.37 $20.28 $20.33 $16.94 45,498
2016-04-04 $20.31 $20.32 $20.23 $20.27 $16.89 23,163
2016-04-01 $20.22 $20.29 $20.22 $20.28 $16.90 32,024
2016-03-31 $20.22 $20.32 $20.22 $20.29 $16.86 71,442
2016-03-30 $20.20 $20.22 $20.15 $20.22 $16.80 37,954
2016-03-29 $20.21 $20.26 $20.16 $20.26 $16.84 99,389
2016-03-28 $20.12 $20.21 $20.10 $20.18 $16.77 42,549
2016-03-24 $20.18 $20.20 $20.09 $20.10 $16.70 40,429
2016-03-23 $20.14 $20.19 $20.14 $20.17 $16.76 30,981
2016-03-22 $20.09 $20.19 $20.09 $20.15 $16.75 35,955
2016-03-21 $20.14 $20.16 $20.12 $20.13 $16.73 47,236
2016-03-18 $20.10 $20.19 $20.10 $20.14 $16.74 69,320
2016-03-17 $20.09 $20.14 $20.08 $20.13 $16.73 46,971
2016-03-16 $20.06 $20.10 $20.04 $20.10 $16.70 47,035
2016-03-15 $20.06 $20.07 $20.03 $20.03 $16.65 23,304
2016-03-14 $20.08 $20.09 $20.05 $20.08 $16.69 18,552
2016-03-11 $20.07 $20.08 $20.03 $20.03 $16.65 30,350
2016-03-10 $19.99 $20.06 $19.99 $20.04 $16.65 34,489
2016-03-09 $19.97 $20.05 $19.97 $20.05 $16.66 27,450
2016-03-08 $20.24 $20.24 $20.00 $20.03 $16.65 136,313
2016-03-07 $19.98 $19.99 $19.94 $19.99 $16.61 30,593
2016-03-04 $20.04 $20.04 $19.95 $19.96 $16.59 40,705
2016-03-03 $20.00 $20.05 $19.96 $20.03 $16.65 51,907
2016-03-02 $20.05 $20.06 $20.01 $20.01 $16.63 28,583
2016-03-01 $20.12 $20.12 $20.03 $20.06 $16.67 69,704
2016-02-29 $20.18 $20.19 $20.16 $20.18 $16.73 250,526
2016-02-26 $20.19 $20.22 $20.14 $20.14 $16.70 26,003
2016-02-25 $20.20 $20.25 $20.20 $20.23 $16.77 259,572
2016-02-24 $20.23 $20.25 $20.20 $20.21 $16.76 488,253
2016-02-23 $20.11 $20.24 $20.11 $20.23 $16.77 49,559
2016-02-22 $20.25 $20.25 $20.20 $20.20 $16.75 34,906
2016-02-19 $20.30 $20.30 $20.22 $20.22 $16.77 33,997
2016-02-18 $20.21 $20.62 $20.20 $20.31 $16.84 64,587
2016-02-17 $20.26 $20.29 $20.22 $20.26 $16.80 32,204
2016-02-16 $20.33 $20.44 $20.28 $20.30 $16.83 75,715
2016-02-12 $20.39 $20.39 $20.31 $20.33 $16.86 177,521
2016-02-11 $20.35 $20.41 $20.31 $20.31 $16.84 74,756
2016-02-10 $20.29 $20.32 $20.25 $20.30 $16.83 109,392
2016-02-09 $20.32 $20.35 $20.27 $20.30 $16.83 50,745
2016-02-08 $20.31 $20.31 $20.27 $20.30 $16.83 43,701
2016-02-05 $20.23 $20.27 $20.16 $20.25 $16.79 24,263
2016-02-04 $20.22 $20.24 $20.15 $20.24 $16.78 18,296
2016-02-03 $20.22 $20.26 $20.19 $20.25 $16.79 47,843
2016-02-02 $20.22 $20.22 $20.12 $20.20 $16.75 47,102
2016-02-01 $20.18 $20.18 $20.06 $20.09 $16.66 100,063
2016-01-29 $20.19 $20.23 $20.17 $20.21 $16.71 18,417
2016-01-28 $20.10 $20.16 $20.08 $20.16 $16.67 42,963
2016-01-27 $20.18 $20.18 $20.11 $20.14 $16.65 12,219
2016-01-26 $20.14 $20.18 $20.14 $20.18 $16.69 16,461
2016-01-25 $20.16 $20.18 $20.13 $20.15 $16.66 29,518
2016-01-22 $20.17 $20.20 $20.01 $20.15 $16.66 34,776
2016-01-21 $20.19 $20.22 $20.14 $20.18 $16.69 23,948
2016-01-20 $20.19 $20.25 $20.14 $20.20 $16.70 30,457
2016-01-19 $20.12 $20.20 $20.05 $20.12 $16.64 124,625
2016-01-15 $20.11 $20.16 $20.11 $20.16 $16.67 17,136
2016-01-14 $20.11 $20.13 $20.08 $20.10 $16.62 16,464
2016-01-13 $20.07 $20.12 $20.05 $20.08 $16.60 28,034
2016-01-12 $20.01 $20.10 $20.01 $20.10 $16.62 5,641
2016-01-11 $20.07 $20.09 $20.00 $20.03 $16.56 189,312
2016-01-08 $20.09 $20.14 $20.08 $20.12 $16.63 21,812
2016-01-07 $20.09 $20.14 $20.07 $20.14 $16.65 57,699
2016-01-06 $20.03 $20.09 $20.00 $20.08 $16.60 18,101
2016-01-05 $19.94 $19.97 $19.94 $19.94 $16.49 18,647
2016-01-04 $19.95 $19.99 $19.90 $19.90 $16.45 45,324
2015-12-31 $19.90 $19.97 $19.86 $19.92 $16.47 41,374
2015-12-30 $19.84 $19.89 $19.79 $19.87 $16.43 17,202
2015-12-29 $19.83 $19.88 $19.82 $19.84 $16.40 34,802
2015-12-28 $19.91 $19.91 $19.88 $19.90 $16.41 10,777
2015-12-24 $19.92 $19.93 $19.91 $19.91 $16.42 7,504
2015-12-23 $19.89 $19.91 $19.87 $19.90 $16.41 20,150
2015-12-22 $19.91 $19.92 $19.88 $19.91 $16.42 32,852
2015-12-21 $19.96 $19.96 $19.92 $19.93 $16.43 13,369
2015-12-18 $19.87 $19.96 $19.87 $19.92 $16.43 14,085
2015-12-17 $19.86 $19.92 $19.86 $19.88 $16.39 13,980
2015-12-16 $19.84 $19.86 $19.78 $19.81 $16.34 10,373
2015-12-15 $19.88 $19.88 $19.81 $19.87 $16.39 46,986
2015-12-14 $19.91 $19.92 $19.85 $19.85 $16.37 9,056
2015-12-11 $19.88 $19.95 $19.88 $19.92 $16.43 17,653
2015-12-10 $19.83 $19.85 $19.81 $19.84 $16.36 7,339
2015-12-09 $19.80 $19.86 $19.78 $19.81 $16.34 10,951
2015-12-08 $19.82 $19.83 $19.77 $19.83 $16.35 14,112
2015-12-07 $19.75 $19.80 $19.74 $19.79 $16.32 86,236
2015-12-04 $19.74 $19.81 $19.74 $19.77 $16.30 16,075
2015-12-03 $19.79 $19.79 $19.68 $19.69 $16.24 18,531
2015-12-02 $19.79 $19.83 $19.76 $19.82 $16.34 18,131
2015-12-01 $19.74 $19.81 $19.74 $19.81 $16.34 35,604
2015-11-30 $19.73 $19.81 $19.73 $19.81 $16.29 33,995
2015-11-27 $19.72 $19.77 $19.72 $19.76 $16.25 5,719
2015-11-25 $19.72 $19.78 $19.72 $19.75 $16.24 12,247
2015-11-24 $19.74 $19.75 $19.70 $19.74 $16.24 10,340
2015-11-23 $19.73 $19.74 $19.67 $19.71 $16.21 246,951
2015-11-20 $19.66 $19.73 $19.66 $19.72 $16.22 83,615
2015-11-19 $19.64 $19.71 $19.64 $19.71 $16.21 9,739
2015-11-18 $19.55 $19.66 $19.55 $19.65 $16.16 16,800
2015-11-17 $19.50 $19.60 $19.49 $19.60 $16.12 7,147
2015-11-16 $19.55 $19.57 $19.53 $19.56 $16.09 82,167
2015-11-13 $19.52 $19.56 $19.50 $19.55 $16.08 11,221
2015-11-12 $19.49 $19.52 $19.47 $19.52 $16.05 7,556
2015-11-11 $19.49 $19.50 $19.42 $19.48 $16.02 21,430
2015-11-10 $19.47 $19.50 $19.43 $19.49 $16.03 19,853
2015-11-09 $19.45 $19.50 $19.44 $19.49 $16.03 180,168
2015-11-06 $19.54 $19.54 $19.49 $19.53 $16.06 17,261
2015-11-05 $19.58 $19.58 $19.53 $19.57 $16.10 16,314
2015-11-04 $19.54 $19.60 $19.54 $19.58 $16.10 32,893
2015-11-03 $19.58 $19.58 $19.51 $19.53 $16.06 15,498
2015-11-02 $19.57 $19.58 $19.56 $19.57 $16.10 68,502
2015-10-30 $19.64 $19.65 $19.59 $19.64 $16.11 15,627
2015-10-29 $19.65 $19.65 $19.61 $19.62 $16.09 24,408
2015-10-28 $19.64 $19.67 $19.62 $19.65 $16.11 38,911
2015-10-27 $19.62 $19.67 $19.60 $19.65 $16.12 16,262
2015-10-26 $19.60 $19.62 $19.57 $19.62 $16.09 32,856
2015-10-23 $19.58 $19.58 $19.54 $19.58 $16.06 5,628
2015-10-22 $19.60 $19.61 $19.55 $19.61 $16.08 35,251
2015-10-21 $19.51 $19.61 $19.51 $19.60 $16.07 53,078
2015-10-20 $19.54 $19.55 $19.49 $19.49 $15.98 13,107
2015-10-19 $19.55 $19.56 $19.51 $19.55 $16.03 162,062
2015-10-16 $19.54 $19.55 $19.51 $19.54 $16.02 5,255
2015-10-15 $19.49 $19.53 $19.48 $19.51 $16.00 4,752
2015-10-14 $19.51 $19.55 $19.50 $19.55 $16.03 5,382
2015-10-13 $19.50 $19.55 $19.50 $19.55 $16.03 28,280
2015-10-12 $19.53 $19.55 $19.47 $19.55 $16.03 109,352
2015-10-09 $19.44 $19.51 $19.44 $19.46 $15.96 13,645
2015-10-08 $19.53 $19.53 $19.47 $19.48 $15.98 6,732
2015-10-07 $19.51 $19.51 $19.45 $19.48 $15.98 46,808
2015-10-06 $19.48 $19.53 $19.48 $19.53 $16.02 2,546
2015-10-05 $19.55 $19.55 $19.46 $19.46 $15.96 19,925
2015-10-02 $19.57 $19.57 $19.51 $19.54 $16.03 9,739
2015-10-01 $19.46 $19.51 $19.44 $19.48 $15.98 32,143
2015-09-30 $19.53 $19.54 $19.47 $19.53 $15.97 20,904
2015-09-29 $19.49 $19.52 $19.48 $19.52 $15.96 21,288
2015-09-28 $19.45 $19.50 $19.43 $19.50 $15.95 121,085
2015-09-25 $19.44 $19.44 $19.38 $19.43 $15.89 11,686
2015-09-24 $19.46 $19.46 $19.40 $19.40 $15.86 7,877
2015-09-23 $19.38 $19.40 $19.37 $19.40 $15.86 1,854
2015-09-22 $19.35 $19.43 $19.35 $19.37 $15.84 11,215
2015-09-21 $19.30 $19.31 $19.28 $19.29 $15.78 45,456
2015-09-18 $19.31 $19.38 $19.30 $19.36 $15.83 12,222
2015-09-17 $19.19 $19.22 $19.18 $19.19 $15.69 6,502
2015-09-16 $19.16 $19.20 $19.16 $19.18 $15.69 4,183
2015-09-15 $19.22 $19.23 $19.15 $19.16 $15.67 7,918
2015-09-14 $19.25 $19.27 $19.21 $19.26 $15.75 12,573
2015-09-11 $19.29 $19.29 $19.25 $19.26 $15.75 23,800
2015-09-10 $19.25 $19.28 $19.21 $19.22 $15.72 22,945
2015-09-09 $19.25 $19.30 $19.25 $19.28 $15.77 40,426
2015-09-08 $19.31 $19.31 $19.24 $19.27 $15.76 9,980

VanEck Long Muni ETF (MLN) News Headlines

Recent VanEck Long Muni ETF (MLN) News
Similar Companies to VanEck Long Muni ETF (MLN) 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.