VanEck Inflation Allocation ETF (RAAX) Exchange: NYSE ARCA

Data as of March 29, 2024

$26.21 ($0.06) 0.23%

VanEck Inflation Allocation ETF - Daily Information
Click for more stock information on VanEck Inflation Allocation ETF.
Daily Information Data
Date March 29, 2024
Open $26.07
Previous Close $26.21
High $26.44
Low $26.07
Adjusted Open $26.07
Previous Adjusted Close $26.21
Adjusted High $26.44
Adjusted Low $26.07

About VanEck Inflation Allocation ETF (RAAX)

The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by investing, under normal circumstances, primarily in (i) exchange-traded products that provide exposure to real assets through investment in domestic and foreign equity and debt securities, master limited partnerships (“MLPs”), and physical commodities, including ETFs and non-1940 Act (defined herein) commodity pools or commodity trusts and exchange traded notes (“ETNs”) (collectively, “ETPs”); and (ii) cash or cash equivalents. Real assets include commodities (such as gold), real estate, natural resources and infrastructure, as well as companies that own, operate, or derive a significant portion of their value from real assets or the production thereof. The investments held by the ETPs may include physical assets and equity securities of companies of any market capitalization, debt securities of any credit quality (including high-yield (or “junk”) securities), duration and maturity and emerging market securities. The Fund seeks to maximize “real returns” while seeking to reduce downside risk during sustained market declines. The Fund seeks to reduce downside risk by primarily allocating a significant portion, at times as much as 100%, of the Fund’s assets to cash and cash equivalents based on the model described below. “Real returns” are defined as total returns adjusted for the effects of inflation. The Adviser uses a proprietary, rules-based real asset allocation model (the “Real Asset Model”). The Real Asset Model considers various inputs to guide asset allocation decisions and select real asset investments (and to thereby select ETPs that provide exposure to those real asset classes) that the Adviser believes will offer positive expected returns. The Real Asset Model uses various indicators, such as technical, macroeconomic and sentiment indicators to generate allocation signals among real asset investments. These signals are used as an input to guide which ETPs to allocate to as well as to guide the total cash or cash equivalent allocation. The indicators used by the Real Asset Model include, but are not limited to, equity price trends, commodity price trends, volatility (the measure of variation of returns for a given security or market index), investor sentiment (investor attitude towards a particular security or financial market as revealed through market activity or investor surveys) and macroeconomic supply and demand (the relationship between the consumption and production of assets, and its effect on price levels). The Adviser anticipates that the Real Asset Model will evolve over time and may incorporate additional indicators. The Adviser allocates the Fund’s assets to those ETPs that it believes will have returns that, in the aggregate, closely correlate (before fees and expenses) to the returns of the Real Asset Model. The Real Asset Model typically adjusts its allocation signals on a monthly basis. A significant portion, at times as much as 100%, of the Fund’s assets may be held in cash or cash equivalents including, but not limited to, money market instruments, U.S. Treasury bills, treasury inflation-protected securities, interests in short-term investment funds or shares of money market or short-term bond funds. The Adviser currently anticipates investing in 1- to 3-month U.S. Treasury bills when a portion of the Fund’s assets are allocated to cash or cash equivalents. The Fund may engage in active and frequent trading of portfolio securities. The Fund will invest in certain ETPs through the Subsidiary, an exempted limited company organized under the laws of the Cayman Islands. The Subsidiary is wholly owned and controlled by the Fund and advised by the Adviser. The Fund’s investment in the Subsidiary may not exceed 25% of the value of the Fund’s total assets at each quarter-end of the Fund’s fiscal year. The Fund’s investment in the Subsidiary, via the Subsidiary’s investment in ETPs, is expected to provide the Fund with exposure to physical commodities and futures and derivatives of physical commodities (“Commodities Instruments”) within the limits of the federal tax laws, which limit the ability of investment companies like the Fund to invest directly in such instruments. The Subsidiary has the same investment objective as the Fund and will follow the same general investment policies and restrictions, except that unlike the Fund, it may invest, via its investment in ETPs, without limit in Commodities Instruments. Except as noted, for purposes of this Prospectus, references to the Fund’s investment strategies and risks include those of its Subsidiary. The Fund complies with the provisions of the Investment Company Act of 1940, as amended (the “1940 Act”), governing investment policies (Section 8) and capital structure and leverage (Section 18) on an aggregate basis with the Subsidiary. The Subsidiary will comply with the 1940 Act provisions governing affiliate transactions and custody of assets. The Fund is classified as a non-diversified fund under the 1940 Act and, therefore, may invest a greater percentage of its assets in a particular issuer.

Historical Stock Data for VanEck Inflation Allocation ETF (RAAX)

Date Open High Low Close Adj.Close Volume
2024-03-15 $26.07 $26.44 $26.07 $26.21 $26.21 9,412
2024-03-14 $26.49 $26.49 $26.11 $26.15 $26.15 9,731
2024-03-13 $26.39 $26.50 $25.86 $26.50 $26.50 46,988
2024-03-12 $26.00 $26.20 $25.95 $26.11 $26.11 8,630
2024-03-11 $25.93 $26.26 $25.93 $26.10 $26.10 44,530
2024-03-08 $26.06 $26.21 $26.05 $26.18 $26.18 13,194
2024-03-07 $25.93 $26.50 $25.93 $26.12 $26.12 18,670
2024-03-06 $25.99 $26.03 $25.78 $25.93 $25.93 20,212
2024-03-05 $25.75 $25.81 $25.63 $25.69 $25.69 37,858
2024-03-04 $25.69 $25.70 $25.60 $25.65 $25.65 6,699
2024-03-01 $25.50 $25.63 $25.37 $25.58 $25.58 23,294
2024-02-29 $25.09 $25.46 $25.09 $25.46 $25.46 21,952
2024-02-28 $25.34 $25.34 $25.02 $25.02 $25.02 27,228
2024-02-27 $25.32 $25.39 $25.22 $25.39 $25.39 9,565
2024-02-26 $25.04 $25.29 $24.81 $25.12 $25.12 26,563
2024-02-23 $25.13 $25.29 $25.00 $25.00 $25.00 14,461
2024-02-22 $25.18 $25.30 $25.08 $25.22 $25.22 41,838
2024-02-21 $25.13 $25.32 $25.10 $25.26 $25.26 39,838
2024-02-20 $25.27 $25.27 $24.99 $25.05 $25.05 12,699
2024-02-16 $24.99 $25.41 $24.99 $25.41 $25.41 7,217
2024-02-15 $24.54 $25.07 $24.54 $25.01 $25.01 13,336
2024-02-14 $24.66 $24.79 $24.47 $24.47 $24.47 10,197
2024-02-13 $24.93 $24.93 $24.60 $24.76 $24.76 39,034
2024-02-12 $24.78 $25.11 $24.78 $24.97 $24.97 13,313
2024-02-09 $25.15 $25.15 $24.82 $24.93 $24.93 10,867
2024-02-08 $24.80 $25.26 $24.80 $25.26 $25.26 18,446
2024-02-07 $24.59 $25.10 $24.59 $24.88 $24.88 642,007
2024-02-06 $24.51 $25.04 $24.51 $24.59 $24.59 37,017
2024-02-05 $24.64 $24.83 $24.59 $24.66 $24.66 28,455
2024-02-02 $25.21 $25.21 $24.79 $24.79 $24.79 29,913
2024-02-01 $25.20 $25.28 $25.06 $25.18 $25.18 8,375
2024-01-31 $24.89 $25.37 $24.89 $25.03 $25.03 18,699
2024-01-30 $25.06 $25.30 $24.95 $24.95 $24.95 15,988
2024-01-29 $25.33 $25.50 $24.99 $25.50 $25.50 20,943
2024-01-26 $25.11 $25.26 $24.88 $25.16 $25.16 59,398
2024-01-25 $24.78 $25.09 $24.78 $24.99 $24.99 14,833
2024-01-24 $24.92 $24.92 $24.72 $24.72 $24.72 111,411
2024-01-23 $24.93 $24.95 $24.68 $24.92 $24.92 43,616
2024-01-22 $24.76 $24.85 $24.70 $24.80 $24.80 14,757
2024-01-19 $24.63 $24.78 $24.53 $24.76 $24.76 27,580
2024-01-18 $24.58 $24.74 $24.51 $24.69 $24.69 20,166
2024-01-17 $24.42 $24.73 $24.42 $24.58 $24.58 11,330
2024-01-16 $25.27 $25.27 $24.78 $24.78 $24.78 19,053
2024-01-12 $25.10 $25.36 $25.07 $25.16 $25.16 21,900
2024-01-11 $24.82 $25.21 $24.82 $24.94 $24.94 57,122
2024-01-10 $25.00 $25.12 $24.78 $24.86 $24.86 336,260
2024-01-09 $25.38 $25.38 $25.04 $25.05 $25.05 15,301
2024-01-08 $25.44 $25.51 $25.03 $25.51 $25.51 38,451
2024-01-05 $25.42 $25.60 $25.27 $25.60 $25.60 31,811
2024-01-04 $25.67 $25.67 $25.27 $25.30 $25.30 25,156
2024-01-03 $25.69 $25.70 $25.25 $25.70 $25.70 20,101
2024-01-02 $25.70 $25.73 $25.39 $25.71 $25.71 53,876
2023-12-29 $25.75 $25.75 $25.43 $25.54 $25.54 35,998
2023-12-28 $25.76 $25.80 $25.45 $25.58 $25.58 46,944
2023-12-27 $26.19 $26.19 $25.51 $25.79 $25.79 32,598
2023-12-26 $26.55 $26.77 $26.53 $26.77 $25.83 16,316
2023-12-22 $26.41 $26.67 $26.39 $26.39 $26.39 34,085
2023-12-21 $27.01 $27.01 $26.24 $26.33 $26.33 44,954
2023-12-20 $26.50 $26.53 $26.12 $26.22 $26.22 41,266
2023-12-19 $26.50 $26.53 $26.37 $26.53 $26.53 27,211
2023-12-18 $26.36 $26.47 $26.17 $26.27 $26.27 30,168
2023-12-15 $26.12 $26.53 $25.89 $26.10 $26.10 58,134
2023-12-14 $25.80 $26.31 $25.80 $26.23 $26.23 39,710
2023-12-13 $25.46 $25.80 $25.19 $25.79 $25.79 34,009
2023-12-12 $25.39 $25.39 $25.14 $25.29 $25.29 60,607
2023-12-11 $25.65 $25.65 $25.32 $25.50 $25.50 71,931
2023-12-08 $25.43 $25.62 $25.40 $25.52 $25.52 21,646
2023-12-07 $25.57 $25.60 $25.46 $25.46 $25.46 23,016
2023-12-06 $25.80 $25.80 $25.52 $25.55 $25.55 13,390
2023-12-05 $26.05 $26.05 $25.71 $25.77 $25.77 8,721
2023-12-04 $26.16 $26.16 $25.89 $26.01 $26.01 15,691
2023-12-01 $25.90 $26.36 $25.90 $26.16 $26.16 16,888
2023-11-30 $26.00 $26.14 $25.85 $25.90 $25.90 25,960
2023-11-29 $26.20 $26.20 $25.92 $25.99 $25.99 10,642
2023-11-28 $25.99 $26.07 $25.95 $26.01 $26.01 29,677
2023-11-27 $25.75 $25.82 $25.68 $25.77 $25.77 16,155
2023-11-24 $25.79 $25.81 $25.73 $25.73 $25.73 19,169
2023-11-22 $25.56 $25.78 $25.56 $25.76 $25.76 105,922
2023-11-21 $25.79 $25.85 $25.70 $25.80 $25.80 182,742
2023-11-20 $25.40 $25.78 $25.36 $25.55 $25.55 420,010
2023-11-17 $25.34 $25.65 $25.34 $25.55 $25.55 47,646
2023-11-16 $25.41 $25.44 $25.25 $25.36 $25.36 168,416
2023-11-15 $25.41 $25.72 $25.41 $25.48 $25.48 26,146
2023-11-14 $25.24 $25.65 $25.24 $25.52 $25.52 17,008
2023-11-13 $25.04 $25.20 $25.00 $25.19 $25.19 17,956
2023-11-10 $25.11 $25.11 $24.86 $24.97 $24.97 8,362
2023-11-09 $25.07 $25.20 $24.91 $24.96 $24.96 15,044
2023-11-08 $25.17 $25.20 $24.95 $25.07 $25.07 17,169
2023-11-07 $25.62 $25.62 $25.19 $25.30 $25.30 29,203
2023-11-06 $25.98 $25.98 $25.59 $25.64 $25.64 8,033
2023-11-03 $25.62 $25.89 $25.62 $25.85 $25.85 19,250
2023-11-02 $25.42 $25.68 $25.42 $25.68 $25.68 12,899
2023-11-01 $25.17 $25.30 $25.09 $25.25 $25.25 19,236
2023-10-31 $25.07 $25.27 $25.04 $25.19 $25.19 9,422
2023-10-30 $25.42 $25.42 $25.07 $25.20 $25.20 19,996
2023-10-27 $25.60 $25.60 $25.11 $25.27 $25.27 14,344
2023-10-26 $25.20 $25.31 $25.14 $25.27 $25.27 11,462
2023-10-25 $25.25 $25.34 $25.22 $25.31 $25.31 10,149
2023-10-24 $25.70 $25.70 $25.24 $25.28 $25.28 9,265
2023-10-23 $25.83 $25.83 $25.34 $25.35 $25.35 70,892
2023-10-20 $25.81 $25.81 $25.57 $25.57 $25.57 19,891
2023-10-19 $25.61 $25.86 $25.58 $25.74 $25.74 15,334
2023-10-18 $25.52 $25.85 $25.52 $25.71 $25.71 12,567
2023-10-17 $25.43 $25.76 $25.43 $25.68 $25.68 135,822
2023-10-16 $25.58 $25.66 $25.53 $25.66 $25.66 18,284
2023-10-13 $25.32 $25.58 $25.32 $25.58 $25.58 16,556
2023-10-12 $25.21 $25.22 $24.98 $25.14 $25.14 6,699
2023-10-11 $25.20 $25.31 $25.13 $25.22 $25.22 10,251
2023-10-10 $25.22 $25.22 $25.13 $25.20 $25.20 8,039
2023-10-09 $24.76 $25.12 $24.76 $25.12 $25.12 6,704
2023-10-06 $24.44 $24.76 $24.33 $24.63 $24.63 21,212
2023-10-05 $24.40 $24.46 $24.27 $24.44 $24.44 21,189
2023-10-04 $24.75 $24.75 $24.28 $24.40 $24.40 47,955
2023-10-03 $24.86 $24.86 $24.60 $24.63 $24.63 29,512
2023-10-02 $25.22 $25.27 $24.81 $24.86 $24.86 20,007
2023-09-29 $25.62 $25.63 $25.27 $25.33 $25.33 6,368
2023-09-28 $25.66 $25.69 $25.54 $25.55 $25.55 13,727
2023-09-27 $25.71 $25.72 $25.49 $25.53 $25.53 14,835
2023-09-26 $25.69 $25.72 $25.51 $25.57 $25.57 12,475
2023-09-25 $26.06 $26.06 $25.62 $25.85 $25.85 18,549
2023-09-22 $26.20 $26.20 $25.77 $25.86 $25.86 32,231
2023-09-21 $26.02 $26.05 $25.77 $25.93 $25.93 29,969
2023-09-20 $26.38 $26.46 $26.20 $26.20 $26.20 20,388
2023-09-19 $26.44 $26.44 $26.18 $26.28 $26.28 17,045
2023-09-18 $26.41 $26.42 $26.27 $26.37 $26.37 14,872
2023-09-15 $26.41 $26.47 $26.22 $26.27 $26.27 14,836
2023-09-14 $26.20 $26.43 $26.20 $26.31 $26.31 16,562
2023-09-13 $26.20 $26.20 $26.01 $26.12 $26.12 14,680
2023-09-12 $26.10 $26.20 $26.09 $26.20 $26.20 25,876
2023-09-11 $26.26 $26.30 $26.03 $26.10 $26.10 16,300
2023-09-08 $26.02 $26.06 $25.94 $26.02 $26.02 10,215
2023-09-07 $25.95 $26.01 $25.84 $25.89 $25.89 11,930
2023-09-06 $25.88 $26.06 $25.83 $25.90 $25.90 9,527
2023-09-05 $26.10 $26.20 $26.00 $26.02 $26.02 12,073
2023-09-01 $26.07 $26.26 $26.07 $26.24 $26.24 10,400
2023-08-31 $26.12 $26.12 $25.95 $25.97 $25.97 13,208
2023-08-30 $26.03 $26.21 $25.97 $26.00 $26.00 31,671
2023-08-29 $25.89 $26.08 $25.82 $26.08 $26.08 47,715
2023-08-28 $25.74 $25.85 $25.67 $25.84 $25.84 26,446
2023-08-25 $25.69 $25.72 $25.47 $25.70 $25.70 16,064
2023-08-24 $25.50 $25.66 $25.47 $25.50 $25.50 22,244
2023-08-23 $25.51 $25.63 $25.39 $25.60 $25.60 21,682
2023-08-22 $26.00 $26.00 $25.36 $25.43 $25.43 50,248
2023-08-21 $25.49 $25.49 $25.31 $25.46 $25.46 12,818
2023-08-18 $25.40 $25.56 $25.32 $25.49 $25.49 21,344
2023-08-17 $25.44 $25.60 $25.35 $25.42 $25.42 8,213
2023-08-16 $25.47 $25.65 $25.27 $25.36 $25.36 27,960
2023-08-15 $25.75 $25.75 $25.51 $25.58 $25.58 12,081
2023-08-14 $26.09 $26.09 $25.80 $25.91 $25.91 8,143
2023-08-11 $25.95 $26.07 $25.89 $26.00 $26.00 24,897
2023-08-10 $26.03 $26.18 $25.83 $25.89 $25.89 29,729
2023-08-09 $26.10 $26.11 $25.97 $26.06 $26.06 31,959
2023-08-08 $25.95 $25.97 $25.63 $25.97 $25.97 14,638
2023-08-07 $25.94 $26.00 $25.87 $25.97 $25.97 11,569
2023-08-04 $25.95 $26.17 $25.91 $25.94 $25.94 6,980
2023-08-03 $26.35 $26.35 $25.82 $25.89 $25.89 4,896
2023-08-02 $26.22 $26.22 $25.81 $25.96 $25.96 24,652
2023-08-01 $26.16 $26.29 $26.11 $26.18 $26.18 19,525
2023-07-31 $26.31 $26.50 $26.31 $26.50 $26.50 5,404
2023-07-28 $26.17 $26.29 $26.11 $26.18 $26.18 7,156
2023-07-27 $26.40 $26.40 $26.11 $26.13 $26.13 11,352
2023-07-26 $26.39 $26.47 $26.29 $26.43 $26.43 35,005
2023-07-25 $26.35 $26.43 $26.28 $26.32 $26.32 14,160
2023-07-24 $26.19 $26.35 $26.10 $26.30 $26.30 17,008
2023-07-21 $26.21 $26.21 $25.96 $26.12 $26.12 33,899
2023-07-20 $26.17 $26.17 $25.94 $25.99 $25.99 8,764
2023-07-19 $25.99 $26.02 $25.92 $25.98 $25.98 12,002
2023-07-18 $25.63 $25.99 $25.63 $25.90 $25.90 12,222
2023-07-17 $25.84 $25.84 $25.55 $25.70 $25.70 164,149
2023-07-14 $25.95 $25.95 $25.61 $25.75 $25.75 39,570
2023-07-13 $25.85 $26.00 $25.84 $25.98 $25.98 17,520
2023-07-12 $25.45 $25.85 $25.45 $25.75 $25.75 18,099
2023-07-11 $25.15 $25.47 $25.15 $25.47 $25.47 7,661
2023-07-10 $25.07 $25.19 $25.04 $25.13 $25.13 19,214
2023-07-07 $24.84 $25.20 $24.84 $25.10 $25.10 18,752
2023-07-06 $24.89 $24.89 $24.60 $24.75 $24.75 19,042
2023-07-05 $25.03 $25.13 $25.02 $25.03 $25.03 10,600
2023-07-03 $25.00 $25.22 $25.00 $25.12 $25.12 69,195
2023-06-30 $24.84 $25.01 $24.80 $24.99 $24.99 23,032
2023-06-29 $24.63 $24.79 $24.59 $24.78 $24.78 18,176
2023-06-28 $24.69 $24.69 $24.49 $24.62 $24.62 16,458
2023-06-27 $24.60 $24.74 $24.60 $24.67 $24.67 20,693
2023-06-26 $24.56 $24.76 $24.53 $24.72 $24.72 27,942
2023-06-23 $24.42 $24.57 $24.42 $24.49 $24.49 43,696
2023-06-22 $24.72 $24.74 $24.63 $24.70 $24.70 33,700
2023-06-21 $24.82 $25.10 $24.82 $25.04 $25.04 20,652
2023-06-20 $25.24 $25.24 $24.82 $24.95 $24.95 28,663
2023-06-16 $25.17 $25.31 $25.17 $25.26 $25.26 7,685
2023-06-15 $24.99 $25.20 $24.85 $25.12 $25.12 57,719
2023-06-14 $25.04 $25.04 $24.71 $24.85 $24.85 108,278
2023-06-13 $24.79 $25.00 $24.79 $24.84 $24.84 53,844
2023-06-12 $24.56 $24.75 $24.56 $24.73 $24.73 21,243
2023-06-09 $24.91 $25.07 $24.84 $24.84 $24.84 10,349
2023-06-08 $25.25 $25.25 $24.91 $25.00 $25.00 21,409
2023-06-07 $24.77 $24.98 $24.77 $24.95 $24.95 19,166
2023-06-06 $24.43 $24.90 $24.43 $24.79 $24.79 28,063
2023-06-05 $24.99 $24.99 $24.63 $24.66 $24.66 8,900
2023-06-02 $24.31 $24.74 $24.31 $24.68 $24.68 69,727
2023-06-01 $24.16 $24.46 $24.12 $24.36 $24.36 63,068
2023-05-31 $24.03 $24.11 $24.00 $24.05 $24.05 18,376
2023-05-30 $24.44 $24.44 $24.07 $24.17 $24.17 20,191
2023-05-26 $24.35 $24.41 $24.24 $24.37 $24.37 101,360
2023-05-25 $24.29 $24.29 $24.10 $24.21 $24.21 23,440
2023-05-24 $24.52 $24.64 $24.47 $24.50 $24.50 9,987
2023-05-23 $24.82 $24.82 $24.64 $24.68 $24.68 22,890
2023-05-22 $24.70 $24.83 $24.70 $24.77 $24.77 22,389
2023-05-19 $24.69 $24.78 $24.65 $24.69 $24.69 35,258
2023-05-18 $24.46 $24.72 $24.46 $24.63 $24.63 35,133
2023-05-17 $24.59 $24.83 $24.58 $24.71 $24.71 14,126
2023-05-16 $25.08 $25.08 $24.51 $24.64 $24.64 64,888
2023-05-15 $24.83 $25.08 $24.83 $24.96 $24.96 12,524
2023-05-12 $24.99 $24.99 $24.60 $24.81 $24.81 168,102
2023-05-11 $25.19 $25.19 $24.81 $24.95 $24.95 18,590
2023-05-10 $25.26 $25.48 $25.11 $25.22 $25.22 55,859
2023-05-09 $25.18 $25.43 $25.18 $25.37 $25.37 15,294
2023-05-08 $25.60 $25.60 $25.26 $25.26 $25.26 11,736
2023-05-05 $24.98 $25.34 $24.98 $25.23 $25.23 119,952
2023-05-04 $24.91 $25.03 $24.88 $24.92 $24.92 92,987
2023-05-03 $24.98 $25.11 $24.83 $24.88 $24.88 80,888
2023-05-02 $25.06 $25.06 $24.94 $25.01 $25.01 86,802
2023-05-01 $25.10 $25.49 $25.10 $25.35 $25.35 31,566
2023-04-28 $25.15 $25.46 $25.15 $25.40 $25.40 85,446
2023-04-27 $25.59 $25.59 $24.99 $25.31 $25.31 20,545
2023-04-26 $25.25 $25.39 $25.02 $25.03 $25.03 15,337
2023-04-25 $25.35 $25.40 $25.26 $25.30 $25.30 13,871
2023-04-24 $25.58 $25.66 $25.41 $25.57 $25.57 37,068
2023-04-21 $25.57 $25.57 $25.34 $25.39 $25.39 88,114
2023-04-20 $25.44 $25.71 $25.44 $25.65 $25.65 15,833
2023-04-19 $25.72 $25.76 $25.62 $25.75 $25.75 36,331
2023-04-18 $25.88 $25.93 $25.82 $25.85 $25.85 7,760
2023-04-17 $25.82 $25.86 $25.73 $25.81 $25.81 10,205
2023-04-14 $26.27 $26.27 $25.77 $25.94 $25.94 21,381
2023-04-13 $26.18 $26.18 $26.04 $26.16 $26.16 55,493
2023-04-12 $26.11 $26.11 $25.88 $25.94 $25.94 10,720
2023-04-11 $25.79 $25.97 $25.79 $25.90 $25.90 7,807
2023-04-10 $25.60 $25.65 $25.49 $25.63 $25.63 12,206
2023-04-06 $25.58 $25.67 $25.53 $25.55 $25.55 94,710
2023-04-05 $25.65 $25.77 $25.54 $25.65 $25.65 17,822
2023-04-04 $25.65 $25.67 $25.53 $25.59 $25.59 51,012
2023-04-03 $25.25 $25.69 $25.25 $25.60 $25.60 12,025
2023-03-31 $25.12 $25.25 $25.12 $25.25 $25.25 10,464
2023-03-30 $24.87 $25.15 $24.87 $25.04 $25.04 31,015
2023-03-29 $24.89 $24.95 $24.82 $24.90 $24.90 25,035
2023-03-28 $24.35 $24.88 $24.35 $24.76 $24.76 28,889
2023-03-27 $24.10 $24.66 $24.10 $24.54 $24.54 90,694
2023-03-24 $24.03 $24.44 $24.03 $24.33 $24.33 15,978
2023-03-23 $24.53 $24.67 $24.26 $24.31 $24.31 9,773
2023-03-22 $24.29 $24.57 $23.99 $24.32 $24.32 22,667
2023-03-21 $24.53 $24.61 $23.86 $24.42 $24.42 62,687
2023-03-20 $24.25 $24.50 $24.25 $24.39 $24.39 28,100
2023-03-17 $24.13 $24.26 $24.03 $24.22 $24.22 51,974
2023-03-16 $23.92 $24.18 $23.77 $24.15 $24.15 14,644
2023-03-15 $24.14 $24.22 $23.83 $24.06 $24.06 18,127
2023-03-14 $24.44 $24.86 $24.44 $24.54 $24.54 41,310
2023-03-13 $24.46 $24.72 $24.20 $24.58 $24.58 14,887
2023-03-10 $24.63 $24.69 $24.40 $24.43 $24.43 18,649
2023-03-09 $24.60 $25.07 $24.47 $24.47 $24.47 34,444
2023-03-08 $24.96 $25.03 $24.71 $24.78 $24.78 26,113
2023-03-07 $25.30 $25.31 $24.77 $24.82 $24.82 62,494
2023-03-06 $25.49 $25.49 $25.31 $25.39 $25.39 10,792
2023-03-03 $25.16 $25.60 $25.16 $25.50 $25.50 14,035
2023-03-02 $24.80 $25.19 $24.80 $25.15 $25.15 32,568
2023-03-01 $24.99 $25.12 $24.92 $25.07 $25.07 11,274
2023-02-28 $24.80 $24.97 $24.75 $24.75 $24.75 75,837
2023-02-27 $24.75 $24.94 $24.70 $24.81 $24.81 75,979
2023-02-24 $24.60 $24.77 $24.50 $24.69 $24.69 74,759
2023-02-23 $24.86 $25.02 $24.72 $24.84 $24.84 11,816
2023-02-22 $24.92 $24.92 $24.65 $24.78 $24.78 17,678
2023-02-21 $24.80 $25.17 $24.80 $24.91 $24.91 13,708
2023-02-17 $25.36 $25.36 $25.09 $25.14 $25.14 41,093
2023-02-16 $24.73 $25.58 $24.73 $25.45 $25.45 32,585
2023-02-15 $25.37 $25.52 $25.31 $25.51 $25.51 22,441
2023-02-14 $25.48 $25.75 $25.45 $25.67 $25.67 37,308
2023-02-13 $25.63 $25.76 $25.56 $25.64 $25.64 58,702
2023-02-10 $25.48 $25.68 $25.43 $25.65 $25.65 18,266
2023-02-09 $25.69 $25.83 $25.34 $25.48 $25.48 24,993
2023-02-08 $25.82 $25.82 $25.64 $25.64 $25.64 13,857
2023-02-07 $25.37 $25.86 $25.37 $25.70 $25.70 16,277
2023-02-06 $25.75 $25.75 $25.37 $25.52 $25.52 55,063
2023-02-03 $25.75 $25.95 $25.54 $25.66 $25.66 42,083
2023-02-02 $26.23 $26.33 $25.91 $26.09 $26.09 13,759
2023-02-01 $26.11 $26.35 $25.97 $26.26 $26.26 36,002
2023-01-31 $26.08 $26.25 $25.90 $26.23 $26.23 9,963
2023-01-30 $26.15 $26.28 $25.93 $26.08 $26.08 362,218
2023-01-27 $26.27 $26.51 $26.14 $26.25 $26.25 41,526
2023-01-26 $26.37 $26.49 $26.23 $26.46 $26.46 7,465
2023-01-25 $25.83 $26.49 $25.83 $26.40 $26.40 79,828
2023-01-24 $26.02 $26.33 $26.02 $26.21 $26.21 49,152
2023-01-23 $26.10 $26.36 $26.08 $26.20 $26.20 109,615
2023-01-20 $26.01 $26.24 $25.93 $26.24 $26.24 190,287
2023-01-19 $25.47 $26.05 $25.47 $25.91 $25.91 21,186
2023-01-18 $26.27 $26.35 $25.72 $25.72 $25.72 16,039
2023-01-17 $26.33 $26.33 $25.98 $26.00 $26.00 18,284
2023-01-13 $25.95 $26.21 $25.95 $26.21 $26.21 25,679
2023-01-12 $25.84 $26.10 $25.78 $25.94 $25.94 22,133
2023-01-11 $25.65 $25.67 $25.45 $25.57 $25.57 28,375
2023-01-10 $25.34 $25.46 $25.26 $25.37 $25.37 35,218
2023-01-09 $24.57 $25.46 $24.57 $25.22 $25.22 13,112
2023-01-06 $25.12 $25.25 $24.88 $25.17 $25.17 8,645
2023-01-05 $24.60 $24.77 $24.60 $24.68 $24.68 9,230
2023-01-04 $24.09 $24.87 $24.09 $24.87 $24.87 30,967
2023-01-03 $25.03 $25.03 $24.51 $24.56 $24.56 13,499
2022-12-30 $24.55 $24.85 $24.55 $24.80 $24.80 103,277
2022-12-29 $24.44 $24.88 $24.44 $24.80 $24.80 42,319
2022-12-28 $25.98 $25.98 $24.56 $24.68 $24.68 54,866
2022-12-27 $25.14 $25.53 $25.14 $25.37 $24.99 38,096
2022-12-23 $24.85 $25.24 $24.85 $25.24 $24.86 30,839
2022-12-22 $24.82 $25.05 $24.60 $24.86 $24.48 65,439
2022-12-21 $24.88 $25.25 $24.88 $25.15 $24.77 37,172
2022-12-20 $24.72 $25.00 $24.71 $24.89 $24.51 18,095
2022-12-19 $24.60 $24.84 $24.55 $24.63 $24.26 32,289
2022-12-16 $24.88 $24.93 $24.65 $24.86 $24.49 77,977
2022-12-15 $25.37 $25.37 $24.99 $25.10 $24.72 21,183
2022-12-14 $25.41 $25.71 $25.41 $25.51 $25.12 11,576
2022-12-13 $25.54 $25.77 $25.50 $25.55 $25.16 46,993
2022-12-12 $24.88 $25.20 $24.88 $25.20 $24.82 10,681
2022-12-09 $24.93 $25.22 $24.90 $24.90 $24.52 24,779
2022-12-08 $25.33 $25.39 $25.04 $25.10 $24.72 37,276
2022-12-07 $25.10 $25.28 $25.03 $25.04 $24.66 16,987
2022-12-06 $25.12 $25.41 $25.07 $25.09 $24.71 51,928
2022-12-05 $25.91 $25.91 $25.27 $25.27 $24.89 34,050
2022-12-02 $25.77 $26.06 $25.77 $26.03 $25.64 7,941
2022-12-01 $26.34 $26.34 $25.99 $26.10 $25.71 24,819
2022-11-30 $25.35 $26.01 $25.35 $25.91 $25.52 30,111
2022-11-29 $25.26 $25.58 $25.20 $25.40 $25.02 41,028
2022-11-28 $25.47 $25.47 $25.16 $25.26 $24.88 19,149
2022-11-25 $25.70 $25.79 $25.65 $25.72 $25.72 20,621
2022-11-23 $25.60 $25.72 $25.50 $25.72 $25.72 57,284
2022-11-22 $25.39 $25.76 $25.39 $25.70 $25.70 32,900
2022-11-21 $25.38 $25.38 $24.91 $25.26 $25.26 104,518
2022-11-18 $25.30 $25.49 $25.20 $25.49 $25.49 20,261
2022-11-17 $25.52 $25.52 $25.27 $25.40 $25.40 18,189
2022-11-16 $25.83 $25.83 $25.63 $25.73 $25.73 7,314
2022-11-15 $26.21 $26.21 $25.79 $26.07 $26.07 27,702
2022-11-14 $25.77 $25.98 $25.77 $25.79 $25.79 10,165
2022-11-11 $25.90 $26.07 $25.85 $25.93 $25.93 49,769
2022-11-10 $25.24 $25.63 $25.20 $25.62 $25.62 76,591
2022-11-09 $25.06 $25.08 $24.70 $24.72 $24.72 13,918
2022-11-08 $25.16 $25.45 $25.07 $25.29 $25.29 15,762
2022-11-07 $24.57 $25.28 $24.57 $25.09 $25.09 22,360
2022-11-04 $24.60 $25.16 $24.60 $25.06 $25.06 10,990
2022-11-03 $24.00 $24.44 $24.00 $24.29 $24.29 14,159
2022-11-02 $24.58 $24.87 $24.30 $24.34 $24.34 13,974
2022-11-01 $24.63 $24.76 $24.63 $24.69 $24.69 12,575
2022-10-31 $24.16 $24.56 $24.16 $24.45 $24.45 40,890
2022-10-28 $23.49 $24.46 $23.49 $24.36 $24.36 20,844
2022-10-27 $24.55 $24.67 $24.43 $24.44 $24.44 20,017
2022-10-26 $24.40 $24.64 $24.38 $24.56 $24.56 23,427
2022-10-25 $23.89 $24.26 $23.81 $24.26 $24.26 5,634
2022-10-24 $23.84 $24.00 $23.84 $23.86 $23.86 24,129
2022-10-21 $23.56 $24.01 $23.49 $24.00 $24.00 59,621
2022-10-20 $23.62 $23.86 $23.47 $23.54 $23.54 55,942
2022-10-19 $23.50 $23.64 $23.48 $23.50 $23.50 8,965
2022-10-18 $24.09 $24.09 $23.45 $23.69 $23.69 108,741
2022-10-17 $23.54 $23.73 $23.49 $23.60 $23.60 24,588
2022-10-14 $23.73 $23.73 $23.19 $23.19 $23.19 10,068
2022-10-13 $23.08 $23.84 $23.08 $23.77 $23.77 22,186
2022-10-12 $23.26 $23.46 $23.24 $23.36 $23.36 196,046
2022-10-11 $23.41 $23.72 $23.25 $23.42 $23.42 13,052
2022-10-10 $23.50 $23.91 $23.50 $23.53 $23.53 9,288
2022-10-07 $23.92 $24.06 $23.78 $23.80 $23.80 19,959
2022-10-06 $23.96 $24.18 $23.96 $24.12 $24.12 16,749
2022-10-05 $23.93 $24.27 $23.78 $24.15 $24.15 17,509
2022-10-04 $23.57 $24.16 $23.57 $24.12 $24.12 45,871
2022-10-03 $23.25 $23.54 $23.25 $23.47 $23.47 17,509
2022-09-30 $22.78 $23.01 $22.70 $22.73 $22.73 14,340
2022-09-29 $23.01 $23.05 $22.60 $22.95 $22.95 65,890
2022-09-28 $22.51 $23.11 $22.50 $23.06 $23.06 56,635
2022-09-27 $22.41 $22.66 $22.33 $22.40 $22.40 26,912
2022-09-26 $22.71 $22.83 $22.25 $22.27 $22.27 39,367
2022-09-23 $23.00 $23.03 $22.72 $22.76 $22.76 31,888
2022-09-22 $23.94 $24.06 $23.75 $23.75 $23.75 187,850
2022-09-21 $24.38 $24.38 $23.89 $23.93 $23.93 15,681
2022-09-20 $24.05 $24.17 $23.99 $24.12 $24.12 64,384
2022-09-19 $24.01 $24.40 $24.00 $24.38 $24.38 33,061
2022-09-16 $24.00 $24.31 $23.71 $24.26 $24.26 12,757
2022-09-15 $24.60 $24.71 $24.34 $24.41 $24.41 15,292
2022-09-14 $25.01 $25.12 $24.89 $25.00 $25.00 28,046
2022-09-13 $25.35 $25.35 $24.79 $24.88 $24.88 36,013
2022-09-12 $25.35 $25.45 $25.24 $25.39 $25.39 13,053
2022-09-09 $24.97 $25.20 $24.88 $25.17 $25.17 48,153
2022-09-08 $24.51 $24.67 $24.42 $24.61 $24.61 20,823
2022-09-07 $24.45 $24.60 $24.29 $24.57 $24.57 41,391
2022-09-06 $24.73 $24.73 $24.40 $24.40 $24.40 20,482
2022-09-02 $24.62 $24.88 $24.56 $24.63 $24.63 26,870
2022-09-01 $24.50 $24.50 $24.27 $24.43 $24.43 108,076
2022-08-31 $25.00 $25.07 $24.79 $24.83 $24.83 18,698
2022-08-30 $25.37 $25.37 $25.02 $25.10 $25.10 147,745
2022-08-29 $25.27 $25.80 $25.27 $25.64 $25.64 61,973
2022-08-26 $25.99 $26.03 $25.59 $25.61 $25.61 13,482
2022-08-25 $25.80 $25.99 $25.80 $25.92 $25.92 8,750
2022-08-24 $25.42 $25.88 $25.42 $25.86 $25.86 19,126
2022-08-23 $25.57 $25.79 $25.57 $25.65 $25.65 8,071
2022-08-22 $25.34 $25.34 $25.06 $25.32 $25.32 37,171
2022-08-19 $25.60 $25.60 $25.38 $25.43 $25.43 20,007
2022-08-18 $25.57 $25.70 $25.52 $25.70 $25.70 12,702
2022-08-17 $25.30 $25.48 $25.27 $25.36 $25.36 120,536
2022-08-16 $25.31 $25.67 $25.31 $25.49 $25.49 23,448
2022-08-15 $25.30 $25.59 $25.28 $25.59 $25.59 28,588
2022-08-12 $25.62 $25.91 $25.55 $25.83 $25.83 18,370
2022-08-11 $25.54 $25.78 $25.50 $25.69 $25.69 25,787
2022-08-10 $25.40 $25.54 $25.18 $25.41 $25.41 143,528
2022-08-09 $25.20 $25.25 $25.05 $25.16 $25.16 209,480
2022-08-08 $24.71 $25.05 $24.71 $24.92 $24.92 17,834
2022-08-05 $24.65 $24.88 $24.46 $24.80 $24.80 22,913
2022-08-04 $24.66 $24.90 $24.66 $24.76 $24.76 19,029
2022-08-03 $25.06 $25.10 $24.72 $24.87 $24.87 28,859
2022-08-02 $24.97 $25.25 $24.97 $24.98 $24.98 16,830
2022-08-01 $24.82 $25.19 $24.82 $25.15 $25.15 41,386
2022-07-29 $25.25 $25.46 $25.25 $25.33 $25.33 26,009
2022-07-28 $25.24 $25.24 $24.77 $25.06 $25.06 175,209
2022-07-27 $24.69 $24.84 $24.36 $24.75 $24.75 33,371
2022-07-26 $24.51 $24.51 $24.26 $24.34 $24.34 38,212
2022-07-25 $24.19 $24.39 $24.12 $24.39 $24.39 31,990
2022-07-22 $24.42 $24.42 $23.92 $23.96 $23.96 163,484
2022-07-21 $24.02 $24.17 $23.88 $24.17 $24.17 41,128
2022-07-20 $24.68 $24.68 $24.07 $24.20 $24.20 55,022
2022-07-19 $24.03 $24.24 $24.00 $24.23 $24.23 126,165
2022-07-18 $23.83 $24.09 $23.75 $23.77 $23.77 30,843
2022-07-15 $23.45 $23.74 $23.34 $23.74 $23.74 56,587
2022-07-14 $23.65 $23.65 $22.94 $23.41 $23.41 58,733
2022-07-13 $23.56 $23.86 $23.43 $23.72 $23.72 128,085
2022-07-12 $23.66 $23.80 $23.48 $23.56 $23.56 92,880
2022-07-11 $24.02 $24.12 $23.96 $24.07 $24.07 78,605
2022-07-08 $24.24 $24.34 $24.08 $24.28 $24.28 34,002
2022-07-07 $23.58 $24.25 $23.58 $24.08 $24.08 138,773
2022-07-06 $23.69 $23.90 $23.21 $23.51 $23.51 41,401
2022-07-05 $25.00 $25.00 $23.52 $23.87 $23.87 167,385
2022-07-01 $24.95 $24.95 $24.49 $24.91 $24.91 43,503
2022-06-30 $24.66 $24.94 $24.53 $24.75 $24.75 32,326
2022-06-29 $25.48 $25.56 $25.04 $25.13 $25.13 35,930
2022-06-28 $25.45 $25.76 $25.39 $25.54 $25.54 43,611
2022-06-27 $24.99 $25.50 $24.99 $25.48 $25.48 57,502
2022-06-24 $25.15 $25.35 $24.38 $25.30 $25.30 85,019
2022-06-23 $25.28 $25.35 $24.62 $24.81 $24.81 64,606
2022-06-22 $25.25 $25.46 $25.00 $25.34 $25.34 109,655
2022-06-21 $25.76 $25.99 $25.56 $25.57 $25.57 114,217
2022-06-17 $25.92 $25.97 $25.30 $25.48 $25.48 244,509
2022-06-16 $26.44 $26.44 $25.80 $26.02 $26.02 194,924
2022-06-15 $26.22 $26.66 $26.10 $26.40 $26.40 181,084
2022-06-14 $26.90 $26.90 $26.00 $26.35 $26.35 253,909
2022-06-13 $27.20 $27.24 $26.33 $26.64 $26.64 153,377
2022-06-10 $28.08 $28.08 $27.38 $27.67 $27.67 179,629
2022-06-09 $28.50 $28.50 $27.73 $27.88 $27.88 68,635
2022-06-08 $28.50 $28.50 $28.20 $28.34 $28.34 162,484
2022-06-07 $27.95 $28.53 $27.95 $28.47 $28.47 133,129
2022-06-06 $28.50 $28.50 $28.03 $28.21 $28.21 62,591
2022-06-03 $28.33 $28.33 $27.94 $28.11 $28.11 50,772
2022-06-02 $27.96 $28.33 $27.80 $28.23 $28.23 375,763
2022-06-01 $27.90 $27.90 $27.46 $27.74 $27.74 84,794
2022-05-31 $28.13 $28.13 $27.48 $27.65 $27.65 86,491
2022-05-27 $27.77 $27.93 $27.53 $27.93 $27.93 59,805
2022-05-26 $27.43 $27.58 $27.36 $27.54 $27.54 57,583
2022-05-25 $27.24 $27.32 $27.03 $27.29 $27.29 93,291
2022-05-24 $26.99 $27.46 $26.75 $27.17 $27.17 107,944
2022-05-23 $26.81 $27.11 $26.70 $27.07 $27.07 95,733
2022-05-20 $26.95 $26.95 $26.25 $26.55 $26.55 192,095
2022-05-19 $26.25 $26.93 $26.22 $26.61 $26.61 269,399
2022-05-18 $27.07 $27.07 $26.20 $26.33 $26.33 44,445
2022-05-17 $27.06 $27.06 $26.74 $26.95 $26.95 25,917
2022-05-16 $26.32 $26.74 $26.32 $26.62 $26.62 53,065
2022-05-13 $26.15 $26.45 $26.14 $26.28 $26.28 34,452
2022-05-12 $26.00 $26.00 $25.52 $25.90 $25.90 115,477
2022-05-11 $26.18 $26.52 $25.87 $26.05 $26.05 208,264
2022-05-10 $26.04 $26.38 $25.61 $25.87 $25.87 171,483
2022-05-09 $27.06 $27.06 $25.76 $25.87 $25.87 80,742
2022-05-06 $27.58 $27.72 $27.06 $27.35 $27.35 41,167
2022-05-05 $28.20 $28.20 $27.18 $27.52 $27.52 130,286
2022-05-04 $27.69 $28.11 $27.37 $28.11 $28.11 49,455
2022-05-03 $27.00 $27.44 $27.00 $27.36 $27.36 37,311
2022-05-02 $27.11 $27.11 $26.79 $26.99 $26.99 65,251
2022-04-29 $27.33 $27.91 $27.15 $27.16 $27.16 38,498
2022-04-28 $27.54 $27.74 $27.10 $27.72 $27.72 80,890
2022-04-27 $27.65 $27.65 $27.10 $27.36 $27.36 71,186
2022-04-26 $27.60 $27.71 $27.17 $27.23 $27.23 42,774
2022-04-25 $27.50 $27.50 $26.70 $27.44 $27.44 75,053
2022-04-22 $28.54 $28.54 $27.72 $27.90 $27.90 36,468
2022-04-21 $29.29 $29.29 $28.50 $28.55 $28.55 39,531
2022-04-20 $29.93 $29.93 $28.81 $29.01 $29.01 41,244
2022-04-19 $29.08 $29.08 $28.80 $28.95 $28.95 105,057
2022-04-18 $29.24 $29.31 $29.04 $29.13 $29.13 99,434
2022-04-14 $28.97 $29.28 $28.74 $28.96 $28.96 433,039
2022-04-13 $28.72 $28.94 $28.53 $28.93 $28.93 54,729
2022-04-12 $28.57 $28.70 $28.37 $28.48 $28.48 63,999
2022-04-11 $28.44 $28.62 $28.04 $28.20 $28.20 74,718
2022-04-08 $28.20 $28.50 $28.15 $28.40 $28.40 44,758
2022-04-07 $28.10 $28.18 $27.87 $28.13 $28.13 50,058
2022-04-06 $27.92 $28.25 $27.91 $28.11 $28.11 231,144
2022-04-05 $28.61 $28.73 $28.18 $28.20 $28.20 69,217
2022-04-04 $28.58 $28.66 $28.30 $28.50 $28.50 87,554
2022-04-01 $28.37 $28.47 $28.14 $28.35 $28.35 143,735
2022-03-31 $28.32 $28.60 $28.11 $28.11 $28.11 132,685
2022-03-30 $28.25 $28.55 $28.25 $28.37 $28.37 78,425
2022-03-29 $28.00 $28.17 $27.59 $28.17 $28.17 91,447
2022-03-28 $28.39 $28.39 $27.90 $27.97 $27.97 71,262
2022-03-25 $28.15 $28.44 $28.05 $28.41 $28.41 109,026
2022-03-24 $27.93 $28.20 $27.93 $28.14 $28.14 104,372
2022-03-23 $28.04 $28.13 $27.92 $28.07 $28.07 105,028
2022-03-22 $27.78 $27.80 $27.56 $27.75 $27.75 63,400
2022-03-21 $27.74 $27.79 $27.59 $27.78 $27.78 23,360
2022-03-18 $27.18 $27.29 $27.13 $27.28 $27.28 21,649
2022-03-17 $26.70 $27.24 $26.70 $27.20 $27.20 34,226
2022-03-16 $26.54 $26.65 $26.22 $26.55 $26.55 35,808
2022-03-15 $26.00 $26.41 $26.00 $26.35 $26.35 68,263
2022-03-14 $27.58 $27.58 $26.46 $26.55 $26.55 537,232
2022-03-11 $27.60 $27.60 $27.27 $27.29 $27.29 60,596
2022-03-10 $27.26 $27.44 $27.19 $27.43 $27.43 48,755
2022-03-09 $27.75 $27.75 $27.03 $27.26 $27.26 46,260
2022-03-08 $27.94 $28.19 $27.65 $27.85 $27.85 216,257
2022-03-07 $27.93 $27.93 $27.40 $27.61 $27.61 159,806
2022-03-04 $26.75 $27.45 $26.75 $27.40 $27.40 121,069
2022-03-03 $27.14 $27.14 $26.76 $26.93 $26.93 76,662
2022-03-02 $26.61 $26.91 $26.56 $26.85 $26.85 26,755
2022-03-01 $26.28 $26.42 $26.16 $26.37 $26.37 52,233
2022-02-28 $25.57 $26.07 $25.57 $26.05 $26.05 13,148
2022-02-25 $25.40 $25.72 $25.28 $25.72 $25.72 15,968
2022-02-24 $25.68 $25.68 $25.10 $25.40 $25.40 14,685
2022-02-23 $25.60 $25.60 $25.25 $25.29 $25.29 18,590
2022-02-22 $25.57 $25.57 $25.20 $25.27 $25.27 22,564
2022-02-18 $25.51 $25.51 $25.33 $25.42 $25.42 19,137
2022-02-17 $25.60 $25.67 $25.47 $25.55 $25.55 21,867
2022-02-16 $25.61 $25.73 $25.58 $25.61 $25.61 16,597
2022-02-15 $25.65 $25.65 $25.19 $25.42 $25.42 41,354
2022-02-14 $26.00 $26.00 $25.34 $25.46 $25.46 11,768
2022-02-11 $25.43 $25.55 $25.43 $25.55 $25.55 10,692
2022-02-10 $25.65 $25.75 $25.20 $25.28 $25.28 85,462
2022-02-09 $24.98 $25.56 $24.98 $25.52 $25.52 11,500
2022-02-08 $25.42 $25.42 $25.09 $25.25 $25.25 12,200
2022-02-07 $25.27 $25.34 $25.16 $25.23 $25.23 16,833
2022-02-04 $25.07 $25.24 $24.95 $25.12 $25.12 16,618
2022-02-03 $24.94 $25.07 $24.87 $24.95 $24.95 5,489
2022-02-02 $25.29 $25.29 $24.99 $25.19 $25.19 12,833
2022-02-01 $24.59 $25.11 $24.59 $25.11 $25.11 8,937
2022-01-31 $24.55 $24.81 $24.54 $24.81 $24.81 8,666
2022-01-28 $24.24 $24.46 $24.11 $24.45 $24.45 7,140
2022-01-27 $24.99 $24.99 $24.26 $24.38 $24.38 25,602
2022-01-26 $25.00 $25.01 $24.42 $24.58 $24.58 22,243
2022-01-25 $24.33 $24.80 $24.33 $24.68 $24.68 21,054
2022-01-24 $24.03 $24.53 $23.90 $24.53 $24.53 12,953
2022-01-21 $24.82 $24.82 $24.50 $24.57 $24.57 23,327
2022-01-20 $25.17 $25.42 $24.95 $24.95 $24.95 15,522
2022-01-19 $25.27 $25.32 $25.12 $25.16 $25.16 7,457
2022-01-18 $25.92 $25.92 $25.01 $25.12 $25.12 44,798
2022-01-14 $25.10 $25.28 $24.60 $25.28 $25.28 26,028
2022-01-13 $25.39 $25.41 $25.13 $25.13 $25.13 21,281
2022-01-12 $25.24 $25.39 $25.24 $25.39 $25.39 7,780
2022-01-11 $24.84 $25.18 $24.70 $25.18 $25.18 31,332
2022-01-10 $25.18 $25.18 $24.57 $24.77 $24.77 10,817
2022-01-07 $24.82 $24.87 $24.66 $24.84 $24.84 19,534
2022-01-06 $24.57 $24.84 $24.57 $24.76 $24.76 15,496
2022-01-05 $25.03 $25.21 $24.76 $24.76 $24.76 19,864
2022-01-04 $25.34 $25.34 $25.06 $25.11 $25.11 8,864
2022-01-03 $25.04 $25.04 $24.74 $24.85 $24.85 28,836
2021-12-31 $25.14 $25.14 $24.74 $24.80 $24.80 25,458
2021-12-30 $24.82 $24.85 $24.75 $24.76 $24.76 32,793
2021-12-29 $24.88 $24.88 $24.62 $24.75 $24.75 8,471
2021-12-28 $27.10 $27.10 $26.90 $26.91 $24.75 9,550
2021-12-27 $26.67 $26.99 $26.67 $26.99 $24.82 11,163
2021-12-23 $26.59 $26.69 $26.56 $26.67 $24.53 10,572
2021-12-22 $26.36 $26.54 $26.35 $26.54 $24.41 15,160
2021-12-21 $26.14 $26.31 $26.09 $26.27 $24.16 52,792
2021-12-20 $26.01 $26.01 $25.59 $25.80 $23.73 7,590
2021-12-17 $26.08 $26.33 $26.07 $26.10 $24.01 9,458
2021-12-16 $26.47 $26.51 $26.22 $26.30 $24.18 36,980
2021-12-15 $26.21 $26.36 $25.74 $26.36 $24.24 31,449
2021-12-14 $26.19 $26.21 $25.97 $26.12 $24.02 112,560
2021-12-13 $26.55 $26.55 $26.25 $26.29 $24.17 9,180
2021-12-10 $26.51 $26.51 $26.32 $26.44 $24.31 9,512
2021-12-09 $26.52 $26.52 $26.35 $26.36 $24.24 5,546
2021-12-08 $26.59 $26.75 $26.59 $26.74 $24.59 4,559
2021-12-07 $26.63 $26.68 $26.50 $26.57 $24.44 20,324
2021-12-06 $26.82 $26.82 $25.74 $26.14 $24.04 23,378
2021-12-03 $26.26 $26.26 $25.68 $25.90 $23.82 17,884
2021-12-02 $25.79 $26.07 $25.64 $26.01 $23.91 11,590
2021-12-01 $26.55 $26.76 $25.66 $25.66 $23.60 16,059
2021-11-30 $26.52 $26.52 $25.95 $26.01 $23.92 16,620
2021-11-29 $26.97 $26.97 $26.51 $26.54 $24.41 5,964
2021-11-26 $26.81 $26.81 $26.21 $26.37 $24.25 7,758
2021-11-24 $27.17 $27.31 $27.13 $27.31 $25.11 4,887
2021-11-23 $27.07 $27.22 $27.02 $27.22 $25.03 11,945
2021-11-22 $26.92 $27.23 $26.81 $27.00 $24.83 20,515
2021-11-19 $27.36 $27.36 $26.98 $27.00 $24.83 7,146
2021-11-18 $27.46 $27.52 $27.22 $27.35 $25.15 46,192
2021-11-17 $27.60 $27.60 $27.42 $27.46 $25.25 4,537
2021-11-16 $28.00 $28.02 $27.61 $27.61 $25.39 29,438
2021-11-15 $27.82 $27.82 $27.60 $27.77 $25.54 10,000
2021-11-12 $27.74 $27.78 $27.70 $27.77 $25.53 4,406
2021-11-11 $27.79 $27.85 $27.78 $27.78 $25.54 5,355
2021-11-10 $27.95 $27.95 $27.52 $27.57 $25.35 11,409
2021-11-09 $27.82 $27.87 $27.69 $27.87 $25.63 10,839
2021-11-08 $27.83 $27.83 $27.78 $27.78 $25.55 5,481
2021-11-05 $27.48 $27.59 $27.48 $27.57 $25.36 5,050
2021-11-04 $27.62 $27.62 $27.24 $27.28 $25.09 4,378
2021-11-03 $27.30 $27.42 $27.27 $27.39 $25.19 4,155
2021-11-02 $27.54 $27.56 $27.48 $27.56 $25.34 9,015
2021-11-01 $27.53 $27.61 $27.50 $27.59 $25.38 3,792
2021-10-29 $27.55 $27.55 $27.26 $27.36 $25.16 3,357
2021-10-28 $27.48 $27.55 $27.46 $27.55 $25.33 3,451
2021-10-27 $27.94 $27.94 $27.34 $27.35 $25.15 13,080
2021-10-26 $27.74 $27.80 $27.70 $27.70 $25.48 2,638
2021-10-25 $27.65 $27.79 $27.65 $27.76 $25.53 9,625
2021-10-22 $27.57 $27.57 $27.31 $27.46 $25.25 8,609
2021-10-21 $28.00 $28.00 $27.32 $27.37 $25.17 6,036
2021-10-20 $27.38 $27.64 $27.35 $27.63 $25.41 7,504
2021-10-19 $27.27 $27.41 $27.27 $27.35 $25.15 3,048
2021-10-18 $27.18 $27.29 $27.18 $27.20 $25.01 44,116
2021-10-15 $27.27 $27.33 $27.24 $27.25 $25.06 3,280
2021-10-14 $27.10 $27.16 $27.02 $27.14 $24.96 5,573
2021-10-13 $26.55 $26.83 $26.55 $26.83 $24.67 10,668
2021-10-12 $26.70 $26.74 $26.62 $26.63 $24.49 5,515
2021-10-11 $26.44 $26.65 $26.43 $26.50 $24.37 14,113
2021-10-08 $26.40 $26.43 $26.37 $26.37 $24.25 3,802
2021-10-07 $26.26 $26.35 $26.22 $26.27 $24.16 3,840
2021-10-06 $26.30 $26.30 $25.76 $26.06 $23.96 4,636
2021-10-05 $26.18 $26.20 $26.09 $26.15 $24.05 21,041
2021-10-04 $26.07 $26.08 $25.99 $26.02 $23.92 11,182
2021-10-01 $25.64 $25.91 $25.56 $25.87 $23.79 153,613
2021-09-30 $25.40 $25.66 $25.40 $25.46 $23.41 2,004
2021-09-29 $25.55 $25.57 $25.54 $25.54 $23.48 20,131
2021-09-28 $25.55 $25.65 $25.51 $25.51 $23.46 132,400
2021-09-27 $25.88 $25.89 $25.78 $25.78 $23.71 1,889
2021-09-24 $25.57 $25.57 $25.57 $25.57 $23.51 129
2021-09-23 $25.54 $25.75 $25.54 $25.75 $23.68 758
2021-09-22 $25.16 $25.49 $25.16 $25.31 $23.28 660
2021-09-21 $24.98 $25.07 $24.94 $25.07 $23.06 2,888
2021-09-20 $25.09 $25.09 $24.95 $25.02 $23.01 1,226
2021-09-17 $25.50 $25.50 $25.46 $25.46 $23.42 1,375
2021-09-16 $25.65 $25.75 $25.62 $25.75 $23.68 1,209
2021-09-15 $25.92 $25.99 $25.92 $25.99 $23.90 1,189
2021-09-14 $25.72 $25.74 $25.64 $25.64 $23.58 1,734
2021-09-13 $25.74 $25.79 $25.66 $25.76 $23.68 3,557
2021-09-10 $25.60 $25.67 $25.52 $25.52 $23.47 2,717
2021-09-09 $25.65 $25.75 $25.60 $25.60 $23.54 709
2021-09-08 $25.62 $25.76 $25.62 $25.69 $23.62 1,173
2021-09-07 $26.03 $26.03 $25.79 $25.79 $23.72 3,241
2021-09-03 $26.27 $26.27 $26.14 $26.15 $24.05 2,844
2021-09-02 $26.08 $26.12 $26.03 $26.07 $23.97 2,440
2021-09-01 $25.72 $25.88 $25.72 $25.81 $23.73 1,714
2021-08-31 $25.75 $25.80 $25.75 $25.77 $23.70 759
2021-08-30 $25.81 $25.85 $25.79 $25.80 $23.73 8,765
2021-08-27 $25.58 $25.86 $25.58 $25.81 $23.73 18,653
2021-08-26 $25.72 $25.72 $25.39 $25.40 $23.36 2,050
2021-08-25 $25.45 $25.57 $25.45 $25.57 $23.51 1,097
2021-08-24 $25.35 $25.49 $25.35 $25.47 $23.42 3,413
2021-08-23 $24.97 $25.24 $24.97 $25.20 $23.17 62,374
2021-08-20 $24.83 $24.83 $24.75 $24.75 $22.76 1,967
2021-08-19 $24.80 $24.80 $24.63 $24.73 $22.75 1,163
2021-08-18 $25.27 $25.27 $25.04 $25.04 $23.02 420
2021-08-17 $25.39 $25.41 $25.22 $25.29 $23.26 5,309
2021-08-16 $25.55 $25.61 $25.48 $25.60 $23.54 4,291
2021-08-13 $25.82 $25.82 $25.74 $25.74 $23.67 859
2021-08-12 $25.60 $25.75 $25.60 $25.75 $23.68 1,042
2021-08-11 $25.78 $25.82 $25.78 $25.82 $23.74 1,060
2021-08-10 $25.61 $25.61 $25.59 $25.59 $23.53 403
2021-08-09 $25.53 $25.53 $25.36 $25.36 $23.32 1,313
2021-08-06 $25.56 $25.56 $25.56 $25.56 $23.51 249
2021-08-05 $25.61 $25.66 $25.61 $25.61 $23.55 1,514
2021-08-04 $25.57 $25.58 $25.51 $25.51 $23.46 2,268
2021-08-03 $25.72 $25.80 $25.67 $25.77 $23.70 1,215
2021-08-02 $25.90 $26.09 $25.67 $25.67 $23.61 6,507
2021-07-30 $25.95 $25.95 $25.82 $25.84 $23.76 1,543
2021-07-29 $26.07 $26.07 $26.00 $26.00 $23.91 519
2021-07-28 $25.62 $25.76 $25.54 $25.76 $23.69 3,733
2021-07-27 $25.66 $25.66 $25.47 $25.55 $23.50 1,402
2021-07-26 $25.20 $25.60 $25.20 $25.60 $23.54 2,451
2021-07-23 $25.24 $25.30 $25.24 $25.30 $23.27 3,334
2021-07-22 $25.29 $25.30 $25.29 $25.29 $23.25 1,902
2021-07-21 $25.27 $25.34 $25.23 $25.30 $23.26 1,858
2021-07-20 $24.87 $24.90 $24.87 $24.90 $22.90 580
2021-07-19 $24.52 $24.52 $24.41 $24.52 $22.55 1,354
2021-07-16 $25.43 $25.43 $25.18 $25.18 $23.15 495
2021-07-15 $25.41 $25.45 $25.37 $25.42 $23.38 2,049
2021-07-14 $26.15 $26.15 $25.58 $25.59 $23.53 14,660
2021-07-13 $26.10 $26.10 $25.73 $25.74 $23.67 1,847
2021-07-12 $26.05 $26.05 $25.75 $25.88 $23.80 2,385
2021-07-09 $25.74 $25.81 $25.74 $25.81 $23.73 1,664
2021-07-08 $25.20 $25.38 $25.20 $25.38 $23.34 1,068
2021-07-07 $25.71 $25.71 $25.49 $25.56 $23.50 3,608
2021-07-06 $25.95 $25.95 $25.51 $25.65 $23.59 10,466
2021-07-02 $25.84 $25.94 $25.84 $25.94 $23.86 3,409
2021-07-01 $25.88 $25.94 $25.83 $25.84 $23.76 2,018
2021-06-30 $25.67 $25.73 $25.62 $25.69 $23.62 18,898
2021-06-29 $25.83 $25.83 $25.65 $25.65 $23.59 16,466
2021-06-28 $25.80 $25.80 $25.57 $25.63 $23.57 24,731
2021-06-25 $25.97 $25.97 $25.81 $25.82 $23.74 1,473
2021-06-24 $26.05 $26.05 $25.70 $25.82 $23.74 2,560
2021-06-23 $25.69 $25.84 $25.56 $25.80 $23.73 2,639
2021-06-22 $25.45 $25.61 $25.44 $25.58 $23.52 1,345
2021-06-21 $25.47 $25.61 $25.47 $25.57 $23.51 2,939
2021-06-18 $25.26 $25.31 $25.15 $25.15 $23.13 792
2021-06-17 $25.96 $25.96 $25.37 $25.43 $23.39 1,757
2021-06-16 $26.21 $26.23 $26.05 $26.05 $23.95 3,147
2021-06-15 $26.31 $26.31 $26.29 $26.29 $24.17 1,323
2021-06-14 $26.45 $26.45 $26.31 $26.31 $24.20 2,333
2021-06-11 $26.44 $26.44 $26.38 $26.39 $24.27 2,112
2021-06-10 $26.45 $26.48 $26.42 $26.42 $24.30 3,024
2021-06-09 $26.46 $26.46 $26.29 $26.29 $24.18 3,435
2021-06-08 $26.40 $26.41 $26.37 $26.37 $24.25 1,099
2021-06-07 $26.28 $26.33 $26.26 $26.30 $24.19 1,583
2021-06-04 $26.20 $26.33 $26.20 $26.30 $24.19 774
2021-06-03 $26.11 $26.13 $26.11 $26.13 $24.03 1,197
2021-06-02 $26.30 $26.32 $26.30 $26.30 $24.18 864
2021-06-01 $25.77 $26.09 $25.77 $26.06 $23.96 1,956
2021-05-28 $25.68 $25.68 $25.68 $25.68 $23.61 98
2021-05-27 $25.69 $25.70 $25.65 $25.70 $23.63 6,348
2021-05-26 $25.56 $25.56 $25.51 $25.51 $23.46 467
2021-05-25 $25.43 $25.44 $25.38 $25.38 $23.34 5,016
2021-05-24 $25.48 $25.56 $25.42 $25.55 $23.50 2,236
2021-05-21 $25.52 $25.53 $25.30 $25.33 $23.29 6,419
2021-05-20 $25.31 $25.31 $25.29 $25.31 $23.28 1,759
2021-05-19 $25.28 $25.28 $25.06 $25.23 $23.20 1,466
2021-05-18 $25.74 $25.80 $25.65 $25.65 $23.59 3,411
2021-05-17 $26.09 $26.09 $25.55 $25.77 $23.70 3,780
2021-05-14 $25.22 $25.56 $25.22 $25.56 $23.51 2,050
2021-05-13 $25.26 $25.38 $24.99 $25.18 $23.16 5,749
2021-05-12 $25.81 $25.81 $25.34 $25.40 $23.36 7,451
2021-05-11 $26.05 $26.05 $25.58 $25.78 $23.71 4,077
2021-05-10 $26.33 $26.33 $25.84 $25.84 $23.76 7,669
2021-05-07 $25.84 $25.98 $25.84 $25.96 $23.88 2,813
2021-05-06 $25.41 $25.57 $25.41 $25.57 $23.51 417
2021-05-05 $25.43 $25.46 $25.37 $25.40 $23.35 1,223
2021-05-04 $25.16 $25.17 $25.05 $25.17 $23.15 3,861
2021-05-03 $25.21 $25.31 $25.20 $25.25 $23.22 3,874
2021-04-30 $25.01 $25.03 $24.96 $24.96 $22.95 8,732
2021-04-29 $25.13 $25.13 $25.04 $25.09 $23.07 2,046
2021-04-28 $25.11 $25.15 $25.11 $25.14 $23.12 833
2021-04-27 $25.25 $25.25 $25.00 $25.00 $22.99 1,241
2021-04-26 $24.95 $24.98 $24.95 $24.95 $22.94 4,814
2021-04-23 $24.63 $24.75 $24.63 $24.71 $22.73 2,127
2021-04-22 $24.52 $24.52 $24.52 $24.52 $22.55 68
2021-04-21 $24.64 $24.67 $24.64 $24.67 $22.68 410
2021-04-20 $24.45 $24.51 $24.45 $24.51 $22.54 589
2021-04-19 $24.80 $24.80 $24.61 $24.66 $22.68 1,813
2021-04-16 $24.83 $24.83 $24.80 $24.80 $22.81 570
2021-04-15 $24.75 $24.79 $24.75 $24.77 $22.78 3,173
2021-04-14 $24.75 $24.75 $24.54 $24.54 $22.57 1,032
2021-04-13 $24.36 $24.40 $24.36 $24.40 $22.43 790
2021-04-12 $24.25 $24.25 $24.16 $24.18 $22.24 3,701
2021-04-09 $24.27 $24.27 $24.24 $24.25 $22.30 6,873
2021-04-08 $24.23 $24.35 $24.23 $24.35 $22.39 1,497
2021-04-07 $24.12 $24.28 $24.12 $24.20 $22.25 1,803
2021-04-06 $24.46 $24.48 $24.33 $24.33 $22.38 630
2021-04-05 $24.25 $24.37 $24.25 $24.34 $22.38 587
2021-04-01 $24.30 $24.38 $24.30 $24.38 $22.42 536
2021-03-31 $23.28 $24.03 $23.28 $24.01 $22.08 2,661
2021-03-30 $22.89 $23.88 $22.89 $23.88 $21.96 5,295
2021-03-29 $24.33 $24.33 $23.89 $24.00 $22.07 1,920
2021-03-26 $23.99 $24.04 $23.99 $24.04 $22.11 666
2021-03-25 $23.34 $23.59 $23.30 $23.59 $21.70 1,179
2021-03-24 $23.80 $23.91 $23.62 $23.62 $21.72 1,000
2021-03-23 $23.84 $23.84 $23.55 $23.55 $21.66 1,344
2021-03-22 $23.14 $24.07 $23.14 $24.06 $22.13 1,374
2021-03-19 $24.21 $24.21 $24.16 $24.16 $22.22 1,266
2021-03-18 $24.41 $24.48 $23.91 $23.94 $22.02 9,887
2021-03-17 $25.29 $25.29 $24.32 $24.63 $22.65 2,240
2021-03-16 $25.84 $25.84 $24.48 $24.53 $22.56 51,146
2021-03-15 $24.68 $24.73 $24.65 $24.73 $22.74 1,971
2021-03-12 $24.50 $24.65 $24.50 $24.65 $22.67 1,905
2021-03-11 $24.64 $24.68 $24.61 $24.68 $22.70 1,759
2021-03-10 $24.93 $24.93 $24.23 $24.36 $22.40 1,325
2021-03-09 $24.16 $24.16 $24.06 $24.06 $22.12 3,427
2021-03-08 $23.92 $23.92 $23.82 $23.82 $21.90 26,355
2021-03-05 $23.60 $23.85 $23.36 $23.85 $21.93 694
2021-03-04 $23.49 $23.49 $23.44 $23.44 $21.55 176
2021-03-03 $23.84 $23.84 $23.65 $23.65 $21.74 321
2021-03-02 $23.74 $23.74 $23.66 $23.69 $21.79 790
2021-03-01 $23.93 $23.93 $23.73 $23.73 $21.82 5,529
2021-02-26 $23.59 $23.59 $23.50 $23.50 $21.61 324
2021-02-25 $24.79 $24.79 $23.96 $23.96 $22.03 4,376
2021-02-24 $24.05 $24.45 $24.05 $24.45 $22.48 2,567
2021-02-23 $24.00 $24.07 $24.00 $24.07 $22.14 508
2021-02-22 $24.00 $24.21 $24.00 $24.14 $22.20 8,753
2021-02-19 $23.93 $23.94 $23.89 $23.89 $21.96 3,429
2021-02-18 $23.65 $23.67 $23.65 $23.67 $21.76 875
2021-02-17 $23.94 $23.95 $23.84 $23.94 $22.01 5,769
2021-02-16 $24.07 $24.09 $23.93 $23.97 $22.04 1,617
2021-02-12 $24.31 $24.31 $23.72 $23.90 $21.98 4,791
2021-02-11 $23.77 $23.77 $23.68 $23.70 $21.80 1,951
2021-02-10 $23.61 $23.74 $23.60 $23.74 $21.83 630
2021-02-09 $23.63 $23.73 $23.63 $23.73 $21.82 2,994
2021-02-08 $23.67 $23.67 $23.67 $23.67 $21.77 183
2021-02-05 $23.26 $23.26 $23.22 $23.22 $21.35 214
2021-02-04 $23.00 $23.03 $23.00 $23.03 $21.18 404
2021-02-03 $22.81 $23.07 $22.81 $23.07 $21.22 1,762
2021-02-02 $22.89 $22.92 $22.89 $22.92 $21.08 57,873
2021-02-01 $22.65 $22.81 $22.65 $22.81 $20.97 1,123
2021-01-29 $22.52 $22.52 $22.46 $22.46 $20.65 500
2021-01-28 $22.72 $22.72 $22.64 $22.64 $20.82 716
2021-01-27 $22.70 $22.70 $22.51 $22.51 $20.70 4,101
2021-01-26 $23.02 $23.02 $22.92 $22.92 $21.08 3,053
2021-01-25 $23.00 $23.00 $23.00 $23.00 $21.15 426
2021-01-22 $23.71 $23.71 $22.84 $23.02 $21.17 890
2021-01-21 $23.35 $23.35 $23.10 $23.18 $21.32 3,563
2021-01-20 $23.29 $23.30 $23.29 $23.30 $21.43 390
2021-01-19 $23.09 $23.12 $23.09 $23.12 $21.26 2,490
2021-01-15 $22.94 $23.02 $22.94 $22.98 $21.13 1,703
2021-01-14 $23.29 $23.43 $23.29 $23.38 $21.50 1,526
2021-01-13 $23.24 $23.24 $23.19 $23.19 $21.33 858
2021-01-12 $23.12 $23.26 $23.08 $23.26 $21.39 84,126
2021-01-11 $24.01 $24.01 $22.80 $22.94 $21.10 12,943
2021-01-08 $23.05 $23.07 $22.84 $23.07 $21.21 1,131
2021-01-07 $23.15 $23.26 $23.15 $23.23 $21.36 578
2021-01-06 $22.95 $23.07 $22.95 $23.02 $21.17 2,722
2021-01-05 $22.60 $22.85 $22.60 $22.80 $20.97 791
2021-01-04 $22.33 $22.38 $22.33 $22.35 $20.55 1,098
2020-12-31 $22.10 $22.19 $22.10 $22.19 $20.40 567
2020-12-30 $21.02 $22.17 $21.02 $22.16 $20.37 1,749
2020-12-29 $21.94 $21.94 $21.93 $21.94 $20.18 832
2020-12-28 $23.56 $23.56 $23.32 $23.32 $20.16 1,129
2020-12-24 $23.40 $23.45 $23.40 $23.45 $20.27 1,016
2020-12-23 $22.31 $23.44 $22.31 $23.44 $20.27 459
2020-12-22 $23.20 $23.20 $23.15 $23.15 $20.02 352
2020-12-21 $23.16 $23.35 $23.16 $23.34 $20.18 314
2020-12-18 $23.63 $23.63 $23.50 $23.55 $20.36 1,219
2020-12-17 $23.62 $23.62 $23.56 $23.62 $20.42 2,196
2020-12-16 $23.30 $23.40 $23.30 $23.40 $20.24 226
2020-12-15 $23.19 $23.33 $23.19 $23.33 $20.18 15,686
2020-12-14 $23.13 $23.13 $22.99 $22.99 $19.88 259
2020-12-11 $23.14 $23.22 $23.12 $23.15 $20.02 930
2020-12-10 $23.21 $23.22 $23.20 $23.22 $20.08 1,739
2020-12-09 $22.84 $22.96 $22.84 $22.96 $19.85 4,807
2020-12-08 $23.09 $23.12 $23.09 $23.12 $19.99 2,018
2020-12-07 $23.07 $23.07 $23.00 $23.00 $19.89 439
2020-12-04 $22.96 $22.99 $22.96 $22.99 $19.88 357
2020-12-03 $22.67 $22.67 $22.65 $22.65 $19.58 299
2020-12-02 $22.55 $22.55 $22.55 $22.55 $19.50 38
2020-12-01 $22.39 $22.39 $22.34 $22.35 $19.33 353
2020-11-30 $22.22 $22.22 $22.15 $22.15 $19.15 463
2020-11-27 $21.55 $22.51 $21.55 $22.51 $19.46 3,194
2020-11-25 $22.60 $22.60 $22.60 $22.60 $19.54 5
2020-11-24 $22.50 $22.61 $22.50 $22.60 $19.54 1,875
2020-11-23 $21.90 $22.21 $21.90 $22.21 $19.20 2,213
2020-11-20 $21.98 $22.00 $21.91 $21.96 $18.99 1,953
2020-11-19 $21.68 $21.90 $21.68 $21.90 $18.94 400
2020-11-18 $22.07 $22.07 $21.80 $21.80 $18.85 290
2020-11-17 $21.98 $21.98 $21.98 $21.98 $19.01 1,560
2020-11-16 $21.81 $21.93 $21.81 $21.93 $18.96 1,560
2020-11-13 $21.44 $21.53 $21.44 $21.53 $18.62 302
2020-11-12 $21.53 $21.53 $21.25 $21.25 $18.37 427
2020-11-11 $21.46 $21.50 $21.46 $21.50 $18.59 534
2020-11-10 $21.48 $21.48 $21.48 $21.48 $18.57 68
2020-11-09 $20.05 $21.26 $20.05 $21.24 $18.37 793
2020-11-06 $20.79 $20.79 $20.79 $20.79 $17.98 449
2020-11-05 $20.90 $20.90 $20.90 $20.90 $18.08 5
2020-11-04 $20.45 $20.45 $20.45 $20.45 $17.68 42
2020-11-03 $20.39 $20.46 $20.39 $20.46 $17.70 222
2020-11-02 $19.75 $20.18 $19.75 $20.18 $17.45 438
2020-10-30 $19.70 $19.84 $19.70 $19.82 $17.14 30,142
2020-10-29 $19.88 $19.88 $19.88 $19.88 $17.19 64
2020-10-28 $19.76 $19.76 $19.76 $19.76 $17.09 64
2020-10-27 $20.38 $20.38 $20.38 $20.38 $17.62 2
2020-10-26 $20.39 $20.40 $20.39 $20.40 $17.64 456
2020-10-23 $20.75 $20.75 $20.75 $20.75 $17.94 51
2020-10-22 $20.75 $20.77 $20.75 $20.77 $17.96 265
2020-10-21 $20.67 $20.69 $20.66 $20.66 $17.87 13,234
2020-10-20 $20.74 $20.74 $20.74 $20.74 $17.93 1
2020-10-19 $20.55 $20.55 $20.55 $20.55 $17.77 404
2020-10-16 $20.77 $20.77 $20.66 $20.66 $17.87 404
2020-10-15 $20.77 $20.77 $20.77 $20.77 $17.96 81
2020-10-14 $20.77 $20.79 $20.77 $20.79 $17.97 727
2020-10-13 $20.63 $20.68 $20.63 $20.68 $17.88 155
2020-10-12 $20.89 $20.89 $20.89 $20.89 $18.06 36
2020-10-09 $20.84 $20.91 $20.84 $20.90 $18.07 2,033
2020-10-08 $20.61 $20.75 $20.61 $20.75 $17.94 940
2020-10-07 $20.39 $20.45 $20.39 $20.45 $17.69 678
2020-10-06 $20.59 $20.59 $20.31 $20.31 $17.56 402
2020-10-05 $20.52 $20.52 $20.52 $20.52 $17.74 0
2020-10-02 $20.00 $20.16 $20.00 $20.16 $17.43 431
2020-10-01 $20.79 $20.79 $20.11 $20.13 $17.40 3,155
2020-09-30 $20.14 $20.25 $20.08 $20.16 $17.43 164,525
2020-09-29 $20.07 $20.12 $20.07 $20.12 $17.40 3,105
2020-09-28 $20.20 $20.20 $20.20 $20.20 $17.47 38
2020-09-25 $19.80 $19.97 $19.78 $19.93 $17.23 17,921
2020-09-24 $19.91 $19.91 $19.91 $19.91 $17.22 101
2020-09-23 $19.80 $19.80 $19.80 $19.80 $17.13 2
2020-09-22 $20.31 $20.31 $20.31 $20.31 $17.56 35
2020-09-21 $20.22 $20.31 $20.22 $20.31 $17.56 367
2020-09-18 $20.89 $20.93 $20.87 $20.92 $18.09 2,571
2020-09-17 $20.70 $20.98 $20.70 $20.98 $18.14 2,550
2020-09-16 $21.19 $21.19 $20.92 $20.98 $18.14 1,625
2020-09-15 $20.81 $20.84 $20.76 $20.76 $17.95 895
2020-09-14 $20.70 $20.73 $20.70 $20.73 $17.92 1,404
2020-09-11 $20.56 $20.56 $20.46 $20.49 $17.71 440
2020-09-10 $20.63 $20.66 $20.39 $20.39 $17.63 3,518
2020-09-09 $20.64 $20.75 $20.60 $20.71 $17.91 2,030
2020-09-08 $20.37 $20.57 $20.37 $20.44 $17.67 775
2020-09-04 $20.90 $20.90 $20.64 $20.85 $18.03 2,039
2020-09-03 $20.79 $20.85 $20.79 $20.85 $18.03 750
2020-09-02 $21.08 $21.13 $21.08 $21.13 $18.27 18,105
2020-09-01 $21.24 $21.29 $21.24 $21.26 $18.38 1,192
2020-08-31 $21.19 $21.22 $21.19 $21.22 $18.35 948
2020-08-28 $21.18 $21.30 $21.18 $21.30 $18.42 449
2020-08-27 $21.02 $21.02 $20.90 $21.00 $18.16 375
2020-08-26 $21.02 $21.10 $21.02 $21.10 $18.25 1,493
2020-08-25 $21.07 $21.07 $21.07 $21.07 $18.22 641
2020-08-24 $21.02 $21.03 $21.02 $21.03 $18.19 641
2020-08-21 $20.87 $20.92 $20.81 $20.92 $18.09 1,390
2020-08-20 $21.15 $21.15 $21.15 $21.15 $18.29 27
2020-08-19 $21.14 $21.14 $21.14 $21.14 $18.28 27
2020-08-18 $21.64 $21.64 $21.45 $21.49 $18.58 860
2020-08-17 $21.43 $21.46 $21.43 $21.46 $18.56 4,831
2020-08-14 $21.09 $21.12 $21.09 $21.12 $18.26 2,071
2020-08-13 $21.14 $21.14 $21.14 $21.14 $18.28 91
2020-08-12 $21.09 $21.09 $21.01 $21.01 $18.17 1,553
2020-08-11 $20.84 $20.84 $20.84 $20.84 $18.02 41
2020-08-10 $21.40 $21.41 $21.40 $21.41 $18.52 1,833
2020-08-07 $21.33 $21.33 $21.25 $21.28 $18.40 7,610
2020-08-06 $21.48 $21.51 $21.48 $21.51 $18.60 210
2020-08-05 $21.59 $21.59 $21.46 $21.46 $18.56 538
2020-08-04 $21.08 $21.20 $21.08 $21.20 $18.34 1,624
2020-08-03 $20.89 $20.89 $20.86 $20.86 $18.04 215
2020-07-31 $20.61 $20.70 $20.61 $20.70 $17.90 614
2020-07-30 $20.62 $20.64 $20.62 $20.64 $17.85 305
2020-07-29 $20.79 $20.93 $20.79 $20.93 $18.10 608
2020-07-28 $20.68 $20.82 $20.67 $20.78 $17.97 367
2020-07-27 $20.74 $20.84 $20.72 $20.84 $18.02 193,027
2020-07-24 $20.54 $20.57 $20.46 $20.54 $17.76 1,079
2020-07-23 $20.47 $20.47 $20.47 $20.47 $17.70 212
2020-07-22 $20.45 $20.50 $20.45 $20.50 $17.73 22,401
2020-07-21 $20.33 $20.40 $20.32 $20.36 $17.60 2,515
2020-07-20 $20.01 $20.02 $20.01 $20.02 $17.31 2,588
2020-07-17 $19.90 $19.97 $19.90 $19.97 $17.27 2,865
2020-07-16 $19.89 $19.89 $19.87 $19.87 $17.18 348
2020-07-15 $19.86 $20.01 $19.86 $20.01 $17.31 5,716
2020-07-14 $19.79 $19.79 $19.79 $19.79 $17.11 321
2020-07-13 $19.73 $19.77 $19.51 $19.51 $16.87 13,098
2020-07-10 $19.60 $19.69 $19.60 $19.69 $17.02 1,759
2020-07-09 $19.73 $19.73 $19.57 $19.58 $16.93 3,509
2020-07-08 $19.84 $19.84 $19.78 $19.84 $17.16 952
2020-07-07 $19.69 $19.75 $19.63 $19.66 $17.00 8,912
2020-07-06 $19.78 $19.78 $19.68 $19.72 $17.05 53,542
2020-07-02 $19.45 $19.68 $19.45 $19.58 $16.93 6,200
2020-07-01 $19.48 $19.48 $19.37 $19.45 $16.81 1,500
2020-06-30 $19.45 $19.53 $19.45 $19.53 $16.89 5,077
2020-06-29 $19.40 $19.65 $19.39 $19.46 $16.83 37,361
2020-06-26 $19.04 $19.41 $19.04 $19.41 $16.78 7,161
2020-06-25 $19.38 $19.41 $19.38 $19.39 $16.76 3,467
2020-06-24 $19.40 $19.43 $19.35 $19.39 $16.77 5,826
2020-06-23 $19.39 $19.43 $19.38 $19.41 $16.78 3,666
2020-06-22 $19.37 $19.38 $19.37 $19.38 $16.76 1,199
2020-06-19 $19.32 $19.32 $19.29 $19.32 $16.71 6,735
2020-06-18 $19.36 $19.36 $19.29 $19.29 $16.68 756
2020-06-17 $19.28 $19.31 $19.25 $19.30 $16.69 3,817
2020-06-16 $19.29 $19.33 $19.28 $19.28 $16.67 17,000
2020-06-15 $19.27 $19.28 $19.25 $19.28 $16.67 2,386
2020-06-12 $19.34 $19.34 $19.30 $19.30 $16.69 950
2020-06-11 $19.30 $19.30 $19.29 $19.30 $16.69 848
2020-06-10 $19.29 $19.35 $19.24 $19.35 $16.73 7,107
2020-06-09 $19.27 $19.27 $19.24 $19.24 $16.64 12,662
2020-06-08 $19.17 $19.25 $19.17 $19.22 $16.62 18,871
2020-06-05 $19.17 $19.18 $19.17 $19.18 $16.58 495
2020-06-04 $19.24 $19.28 $19.23 $19.28 $16.67 6,028
2020-06-03 $19.23 $19.24 $19.19 $19.24 $16.64 11,573
2020-06-02 $19.30 $19.32 $19.29 $19.32 $16.71 841
2020-06-01 $19.27 $19.36 $19.27 $19.36 $16.74 6,542
2020-05-29 $19.31 $19.33 $19.30 $19.33 $16.71 5,545
2020-05-28 $19.31 $19.33 $19.26 $19.30 $16.69 14,325
2020-05-27 $19.29 $19.29 $19.24 $19.28 $16.67 8,290
2020-05-26 $19.27 $19.28 $19.25 $19.27 $16.66 7,266
2020-05-22 $19.32 $19.35 $19.32 $19.34 $16.72 4,231
2020-05-21 $19.31 $19.31 $19.29 $19.30 $16.69 1,718
2020-05-20 $19.39 $19.39 $19.35 $19.35 $16.73 9,627
2020-05-19 $19.35 $19.36 $19.35 $19.36 $16.74 530
2020-05-18 $19.38 $19.38 $19.34 $19.34 $16.72 844
2020-05-15 $19.33 $19.37 $19.32 $19.37 $16.75 5,158
2020-05-14 $19.32 $19.33 $19.31 $19.33 $16.72 1,720
2020-05-13 $19.26 $19.27 $19.26 $19.27 $16.66 1,058
2020-05-12 $19.23 $19.25 $19.23 $19.25 $16.65 1,624
2020-05-11 $19.20 $19.24 $19.20 $19.24 $16.64 5,219
2020-05-08 $19.26 $19.29 $19.23 $19.23 $16.63 16,465
2020-05-07 $19.22 $19.31 $19.22 $19.26 $16.65 3,789
2020-05-06 $19.23 $19.23 $19.17 $19.22 $16.62 11,937
2020-05-05 $19.24 $19.28 $19.22 $19.28 $16.67 3,128
2020-05-04 $19.25 $19.25 $19.23 $19.24 $16.64 6,582
2020-05-01 $19.19 $19.25 $19.19 $19.25 $16.65 27,908
2020-04-30 $19.24 $19.24 $19.17 $19.19 $16.59 7,487
2020-04-29 $19.26 $19.31 $19.23 $19.30 $16.69 8,420
2020-04-28 $19.22 $19.27 $19.22 $19.27 $16.66 7,486
2020-04-27 $19.25 $19.31 $19.25 $19.31 $16.69 11,390
2020-04-24 $19.29 $19.31 $19.28 $19.30 $16.69 6,441
2020-04-23 $19.36 $19.36 $19.35 $19.35 $16.73 1,609
2020-04-22 $19.26 $19.33 $19.25 $19.30 $16.69 18,115
2020-04-21 $19.23 $19.23 $19.20 $19.20 $16.60 320
2020-04-20 $19.27 $19.27 $19.18 $19.26 $16.65 2,125
2020-04-17 $19.21 $19.27 $19.19 $19.22 $16.62 4,054
2020-04-16 $19.30 $19.38 $19.27 $19.32 $16.71 5,148
2020-04-15 $19.28 $19.34 $19.28 $19.34 $16.72 1,997
2020-04-14 $19.37 $19.40 $19.31 $19.34 $16.73 8,233
2020-04-13 $19.56 $19.56 $19.28 $19.35 $16.73 2,105
2020-04-09 $19.24 $19.25 $19.18 $19.22 $16.62 2,729
2020-04-08 $19.14 $19.16 $19.09 $19.12 $16.53 10,763
2020-04-07 $19.15 $19.18 $19.09 $19.16 $16.57 9,005
2020-04-06 $19.18 $19.18 $19.09 $19.18 $16.59 4,921
2020-04-03 $19.02 $19.06 $19.02 $19.06 $16.48 309
2020-04-02 $19.05 $19.10 $19.03 $19.08 $16.50 605
2020-04-01 $18.97 $19.01 $18.82 $19.01 $16.44 76,674
2020-03-31 $19.27 $19.36 $19.14 $19.14 $16.55 921
2020-03-30 $19.25 $19.37 $19.07 $19.37 $16.75 2,976
2020-03-27 $19.21 $19.53 $19.16 $19.21 $16.61 7,928
2020-03-26 $19.49 $19.82 $19.49 $19.79 $17.11 8,683
2020-03-25 $19.62 $19.62 $19.30 $19.30 $16.69 7,459
2020-03-24 $18.18 $18.73 $18.18 $18.73 $16.20 7,351
2020-03-23 $17.29 $17.42 $17.07 $17.23 $14.90 9,456
2020-03-20 $17.69 $17.94 $17.26 $17.26 $14.92 3,142
2020-03-19 $16.93 $17.80 $16.86 $17.47 $15.11 3,194
2020-03-18 $18.11 $18.11 $17.08 $17.21 $14.88 1,011
2020-03-17 $17.93 $18.73 $17.93 $18.72 $16.19 9,931
2020-03-16 $18.29 $18.52 $17.42 $18.01 $15.57 84,966
2020-03-13 $19.28 $19.38 $18.81 $19.38 $16.76 5,329
2020-03-12 $19.99 $20.03 $19.12 $19.12 $16.53 38,278
2020-03-11 $21.64 $21.64 $20.80 $20.86 $18.04 274,226
2020-03-10 $21.87 $22.00 $21.35 $22.00 $19.03 2,225
2020-03-09 $21.30 $22.15 $21.30 $21.69 $18.76 3,536
2020-03-06 $24.34 $24.34 $23.50 $23.66 $20.46 4,562
2020-03-05 $24.46 $24.46 $24.05 $24.17 $20.90 32,578
2020-03-04 $24.23 $24.47 $24.17 $24.47 $21.16 7,618
2020-03-03 $23.77 $24.38 $23.77 $24.05 $20.80 757
2020-03-02 $23.28 $23.83 $23.28 $23.83 $20.61 2,074
2020-02-28 $23.16 $23.25 $22.83 $23.21 $20.07 8,740
2020-02-27 $24.45 $24.45 $23.84 $23.84 $20.61 5,900
2020-02-26 $24.91 $25.02 $24.70 $24.70 $21.35 4,934
2020-02-25 $25.23 $25.26 $24.90 $24.90 $21.53 7,800
2020-02-24 $25.67 $25.67 $25.58 $25.58 $22.12 2,357
2020-02-21 $25.96 $26.03 $25.96 $26.03 $22.51 1,240
2020-02-20 $25.91 $25.97 $25.89 $25.95 $22.44 5,463
2020-02-19 $25.69 $25.93 $25.69 $25.92 $22.41 16,339
2020-02-18 $25.66 $25.79 $25.66 $25.79 $22.30 1,367
2020-02-14 $25.65 $25.70 $25.65 $25.70 $22.22 925
2020-02-13 $25.59 $25.64 $25.59 $25.63 $22.16 3,144
2020-02-12 $25.60 $25.61 $25.57 $25.59 $22.13 2,693
2020-02-11 $25.50 $25.51 $25.43 $25.48 $22.03 5,877
2020-02-10 $25.26 $25.33 $25.26 $25.31 $21.88 3,155
2020-02-07 $25.45 $25.45 $25.29 $25.29 $21.87 5,180
2020-02-06 $25.42 $25.45 $25.42 $25.44 $22.00 1,638
2020-02-05 $25.38 $25.43 $25.38 $25.40 $21.96 8,816
2020-02-04 $25.11 $25.27 $25.11 $25.20 $21.79 2,823
2020-02-03 $25.13 $25.15 $25.10 $25.10 $21.71 3,654
2020-01-31 $25.26 $25.26 $25.12 $25.12 $21.72 4,637
2020-01-30 $25.28 $25.40 $25.28 $25.40 $21.96 7,124
2020-01-29 $25.40 $25.40 $25.35 $25.38 $21.94 5,834
2020-01-28 $25.43 $25.43 $25.36 $25.39 $21.96 7,778
2020-01-27 $25.41 $25.41 $25.38 $25.39 $21.96 2,026
2020-01-24 $25.72 $25.73 $25.67 $25.67 $22.20 4,944
2020-01-23 $25.68 $25.84 $25.68 $25.79 $22.30 197,193
2020-01-22 $25.88 $25.88 $25.80 $25.80 $22.31 2,957
2020-01-21 $25.87 $25.92 $25.87 $25.91 $22.40 2,944
2020-01-17 $26.00 $26.02 $25.96 $26.00 $22.48 3,220
2020-01-16 $25.92 $25.99 $25.92 $25.98 $22.47 4,060
2020-01-15 $25.86 $25.95 $25.85 $25.91 $22.41 10,181
2020-01-14 $25.82 $25.85 $25.82 $25.85 $22.35 1,104
2020-01-13 $25.75 $25.82 $25.73 $25.81 $22.32 6,064
2020-01-10 $25.78 $25.78 $25.77 $25.77 $22.28 736
2020-01-09 $25.68 $25.72 $25.68 $25.71 $22.23 5,410
2020-01-08 $25.73 $25.76 $25.73 $25.76 $22.28 340
2020-01-07 $25.90 $25.95 $25.89 $25.92 $22.42 15,608
2020-01-06 $25.92 $25.97 $25.92 $25.97 $22.46 1,485
2020-01-03 $25.84 $25.91 $25.80 $25.84 $22.34 5,723
2020-01-02 $25.90 $25.90 $25.69 $25.77 $22.28 6,885
2019-12-31 $25.72 $25.74 $25.68 $25.72 $22.24 16,946
2019-12-30 $25.70 $25.71 $25.66 $25.66 $22.19 3,476
2019-12-27 $25.71 $25.73 $25.67 $25.69 $22.22 2,377
2019-12-26 $25.72 $25.72 $25.67 $25.69 $22.22 5,774
2019-12-24 $25.52 $25.55 $25.52 $25.55 $22.09 2,160
2019-12-23 $25.37 $25.43 $25.37 $25.43 $21.99 3,572
2019-12-20 $25.93 $25.96 $25.91 $25.93 $21.89 5,361
2019-12-19 $25.83 $25.91 $25.83 $25.87 $21.84 8,151
2019-12-18 $25.74 $25.83 $25.74 $25.83 $21.81 20,510
2019-12-17 $26.04 $26.04 $25.68 $25.69 $21.69 2,767
2019-12-16 $25.76 $25.76 $25.66 $25.71 $21.71 13,853
2019-12-13 $25.49 $25.50 $25.44 $25.47 $21.51 9,394
2019-12-12 $25.44 $25.44 $25.44 $25.44 $21.49 1,210
2019-12-11 $25.12 $25.35 $25.12 $25.35 $21.41 1,428
2019-12-10 $25.22 $25.24 $25.20 $25.23 $21.30 4,235
2019-12-09 $25.15 $25.22 $25.15 $25.18 $21.27 4,416
2019-12-06 $25.10 $25.16 $25.10 $25.16 $21.25 159
2019-12-05 $25.04 $25.07 $25.04 $25.07 $21.17 1,795
2019-12-04 $25.07 $25.08 $25.03 $25.07 $21.17 6,500
2019-12-03 $24.87 $24.92 $24.87 $24.91 $21.03 4,161
2019-12-02 $24.97 $24.97 $24.90 $24.90 $21.03 4,243
2019-11-29 $25.04 $25.04 $25.02 $25.02 $21.13 445
2019-11-27 $25.03 $25.13 $25.01 $25.13 $21.22 15,066
2019-11-26 $25.05 $25.07 $25.05 $25.07 $21.17 1,153
2019-11-25 $25.01 $25.03 $24.99 $24.99 $21.10 3,038
2019-11-22 $24.96 $24.98 $24.94 $24.97 $21.08 3,219
2019-11-21 $24.96 $24.99 $24.96 $24.98 $21.10 2,294
2019-11-20 $25.00 $25.06 $25.00 $25.05 $21.15 4,141
2019-11-19 $25.08 $25.08 $25.02 $25.02 $21.13 8,543
2019-11-18 $25.08 $25.10 $25.06 $25.08 $21.18 3,260
2019-11-15 $25.10 $25.13 $25.10 $25.11 $21.20 1,268
2019-11-14 $25.01 $25.03 $24.96 $24.98 $21.10 2,186
2019-11-13 $24.99 $24.99 $24.97 $24.99 $21.10 872
2019-11-12 $25.04 $25.05 $24.98 $24.99 $21.10 4,272
2019-11-11 $25.05 $25.05 $25.01 $25.04 $21.14 1,175
2019-11-08 $25.09 $25.13 $25.09 $25.11 $21.21 10,057
2019-11-07 $25.19 $25.26 $25.19 $25.26 $21.33 1,047
2019-11-06 $25.44 $25.44 $25.33 $25.35 $21.40 3,589
2019-11-05 $25.49 $25.50 $25.41 $25.44 $21.49 4,025
2019-11-04 $25.61 $25.61 $25.57 $25.60 $21.62 1,514
2019-11-01 $25.75 $25.75 $25.46 $25.54 $21.57 3,158
2019-10-31 $25.33 $25.38 $25.31 $25.35 $21.40 5,878
2019-10-30 $25.31 $25.31 $25.26 $25.29 $21.35 4,961
2019-10-29 $25.26 $25.29 $25.25 $25.28 $21.35 21,324
2019-10-28 $25.31 $25.32 $25.27 $25.29 $21.35 35,033
2019-10-25 $25.40 $25.40 $25.32 $25.36 $21.41 1,065
2019-10-24 $25.34 $25.35 $25.31 $25.35 $21.40 11,960
2019-10-23 $25.29 $25.34 $25.29 $25.31 $21.37 2,149
2019-10-22 $25.29 $25.30 $25.29 $25.30 $21.37 1,891
2019-10-21 $25.28 $25.30 $25.25 $25.27 $21.34 3,287
2019-10-18 $25.27 $25.27 $25.27 $25.27 $21.34 124
2019-10-17 $25.27 $25.30 $25.25 $25.28 $21.35 850
2019-10-16 $25.26 $25.26 $25.23 $25.26 $21.33 6,300
2019-10-15 $25.25 $25.25 $25.22 $25.22 $21.30 1,535
2019-10-14 $25.26 $25.26 $25.26 $25.26 $21.33 128
2019-10-11 $25.22 $25.28 $25.22 $25.26 $21.34 1,034
2019-10-10 $25.26 $25.26 $25.26 $25.26 $21.33 42
2019-10-09 $25.32 $25.32 $25.27 $25.28 $21.35 7,125
2019-10-08 $25.31 $25.31 $25.27 $25.27 $21.34 371
2019-10-07 $25.29 $25.31 $25.24 $25.24 $21.32 2,782
2019-10-04 $25.31 $25.31 $25.28 $25.30 $21.37 1,166
2019-10-03 $25.26 $25.29 $25.25 $25.27 $21.34 28,347
2019-10-02 $25.24 $25.24 $25.24 $25.24 $21.32 189
2019-10-01 $25.21 $25.21 $25.21 $25.21 $21.29 50
2019-09-30 $25.28 $25.28 $25.28 $25.28 $21.35 432
2019-09-27 $25.46 $25.48 $25.39 $25.39 $21.44 525
2019-09-26 $25.55 $25.55 $25.55 $25.55 $21.58 98
2019-09-25 $25.56 $25.63 $25.55 $25.61 $21.63 4,957
2019-09-24 $25.72 $25.75 $25.71 $25.75 $21.75 3,651
2019-09-23 $25.98 $25.98 $25.96 $25.96 $21.92 758
2019-09-20 $25.90 $25.93 $25.87 $25.93 $21.90 1,444
2019-09-19 $25.92 $25.92 $25.83 $25.84 $21.82 1,723
2019-09-18 $25.95 $25.95 $25.75 $25.83 $21.81 3,907
2019-09-17 $26.00 $26.05 $26.00 $26.03 $21.98 1,040
2019-09-16 $26.02 $26.13 $26.02 $26.13 $22.07 697
2019-09-13 $25.76 $25.78 $25.65 $25.65 $21.66 4,993
2019-09-12 $25.77 $25.78 $25.76 $25.76 $21.75 752
2019-09-11 $25.77 $25.77 $25.77 $25.77 $21.76 89
2019-09-10 $25.70 $25.72 $25.64 $25.64 $21.65 473
2019-09-09 $25.59 $25.68 $25.59 $25.68 $21.68 7,663
2019-09-06 $25.53 $25.60 $25.50 $25.51 $21.55 3,765
2019-09-05 $25.65 $25.65 $25.58 $25.58 $21.61 737
2019-09-04 $25.65 $25.68 $25.65 $25.68 $21.68 725
2019-09-03 $25.15 $25.32 $25.15 $25.32 $21.38 3,594
2019-08-30 $25.32 $25.32 $25.20 $25.26 $21.34 3,824
2019-08-29 $25.23 $25.30 $25.22 $25.24 $21.32 2,539
2019-08-28 $25.05 $25.13 $25.04 $25.08 $21.18 1,356
2019-08-27 $25.04 $25.04 $24.99 $24.99 $21.10 1,323
2019-08-26 $24.90 $24.90 $24.83 $24.89 $21.02 2,602
2019-08-23 $24.97 $24.97 $24.78 $24.78 $20.92 1,406
2019-08-22 $24.99 $25.03 $24.99 $25.01 $21.12 3,077
2019-08-21 $25.09 $25.10 $25.08 $25.08 $21.18 867
2019-08-20 $24.99 $25.07 $24.99 $25.05 $21.16 2,379
2019-08-19 $25.05 $25.11 $25.05 $25.05 $21.16 4,723
2019-08-16 $24.82 $24.93 $24.82 $24.93 $21.06 1,377
2019-08-15 $24.66 $24.79 $24.66 $24.79 $20.94 15,656
2019-08-14 $24.84 $24.86 $24.73 $24.73 $20.88 8,619
2019-08-13 $25.17 $25.17 $25.14 $25.16 $21.25 3,927
2019-08-12 $25.45 $25.45 $25.10 $25.10 $21.20 6,006
2019-08-09 $25.24 $25.24 $25.19 $25.20 $21.28 14,828
2019-08-08 $25.36 $25.36 $25.16 $25.33 $21.39 2,494
2019-08-07 $24.90 $25.04 $24.90 $25.01 $21.12 10,247
2019-08-06 $24.87 $24.88 $24.76 $24.88 $21.01 2,575
2019-08-05 $24.94 $24.94 $24.75 $24.81 $20.96 3,440
2019-08-02 $25.22 $25.22 $25.16 $25.16 $21.25 6,959
2019-08-01 $25.83 $25.83 $25.43 $25.43 $21.47 4,652
2019-07-31 $25.61 $25.65 $25.58 $25.58 $21.60 1,375
2019-07-30 $25.62 $25.64 $25.61 $25.64 $21.65 9,846
2019-07-29 $25.58 $25.62 $25.57 $25.62 $21.63 1,915
2019-07-26 $25.61 $25.61 $25.56 $25.59 $21.61 5,737
2019-07-25 $25.55 $25.60 $25.54 $25.57 $21.59 7,695
2019-07-24 $25.63 $25.63 $25.58 $25.62 $21.63 7,676
2019-07-23 $25.62 $25.62 $25.56 $25.57 $21.59 9,785
2019-07-22 $25.61 $25.64 $25.58 $25.64 $21.65 2,505
2019-07-19 $25.67 $25.69 $25.59 $25.61 $21.63 6,189
2019-07-18 $25.61 $25.70 $25.56 $25.70 $21.70 6,346
2019-07-17 $25.59 $25.63 $25.55 $25.63 $21.65 7,863
2019-07-16 $25.57 $25.57 $25.51 $25.51 $21.54 2,312
2019-07-15 $25.57 $25.57 $25.51 $25.56 $21.58 6,299
2019-07-12 $25.55 $25.58 $25.52 $25.55 $21.58 4,123
2019-07-11 $25.52 $25.54 $25.50 $25.52 $21.55 3,220
2019-07-10 $25.53 $25.56 $25.53 $25.56 $21.58 5,481
2019-07-09 $25.51 $25.51 $25.47 $25.48 $21.52 2,917
2019-07-08 $25.53 $25.53 $25.48 $25.48 $21.52 5,732
2019-07-05 $25.48 $25.51 $25.46 $25.51 $21.54 7,076
2019-07-03 $25.53 $25.58 $25.53 $25.56 $21.59 851
2019-07-02 $25.47 $25.52 $25.47 $25.52 $21.55 1,927
2019-07-01 $25.44 $25.45 $25.43 $25.43 $21.47 1,457
2019-06-28 $25.57 $25.57 $25.55 $25.55 $21.57 4,126
2019-06-27 $25.41 $25.48 $25.41 $25.48 $21.52 3,262
2019-06-26 $25.51 $25.60 $25.45 $25.49 $21.53 16,643
2019-06-25 $25.74 $25.77 $25.55 $25.55 $21.58 5,274
2019-06-24 $25.65 $25.71 $25.64 $25.68 $21.68 6,113
2019-06-21 $25.86 $25.86 $25.51 $25.59 $21.61 4,479
2019-06-20 $25.49 $25.62 $25.49 $25.62 $21.64 60,870
2019-06-19 $24.95 $25.12 $24.93 $25.12 $21.21 7,419
2019-06-18 $25.06 $25.06 $24.96 $25.00 $21.12 2,788
2019-06-17 $24.76 $24.82 $24.76 $24.82 $20.96 615
2019-06-14 $24.80 $24.80 $24.69 $24.75 $20.90 34,647
2019-06-13 $24.74 $24.80 $24.74 $24.77 $20.92 61,967
2019-06-12 $24.68 $24.68 $24.56 $24.59 $20.76 5,338
2019-06-11 $24.63 $24.68 $24.63 $24.68 $20.84 315
2019-06-10 $24.64 $24.65 $24.62 $24.62 $20.79 1,320
2019-06-07 $24.78 $24.78 $24.75 $24.75 $20.90 1,796
2019-06-06 $24.52 $24.63 $24.49 $24.63 $20.80 793
2019-06-05 $24.53 $24.53 $24.41 $24.45 $20.65 4,688
2019-06-04 $24.35 $24.45 $24.35 $24.45 $20.65 9,028
2019-06-03 $24.39 $24.39 $24.33 $24.35 $20.56 2,313
2019-05-31 $24.09 $24.19 $24.09 $24.14 $20.39 4,066
2019-05-30 $24.16 $24.16 $24.09 $24.12 $20.37 802
2019-05-29 $24.30 $24.30 $24.10 $24.13 $20.38 3,234
2019-05-28 $24.41 $24.41 $24.27 $24.27 $20.49 618
2019-05-24 $24.41 $24.44 $24.34 $24.41 $20.61 6,357
2019-05-23 $24.27 $24.29 $24.23 $24.28 $20.51 3,449
2019-05-22 $24.49 $24.50 $24.48 $24.50 $20.69 853
2019-05-21 $24.52 $24.64 $24.50 $24.64 $20.81 40,661
2019-05-20 $24.59 $24.59 $24.49 $24.49 $20.68 4,567
2019-05-17 $24.61 $24.67 $24.60 $24.62 $20.80 745
2019-05-16 $24.78 $24.82 $24.75 $24.75 $20.90 4,027
2019-05-15 $24.55 $24.73 $24.55 $24.73 $20.88 4,359
2019-05-14 $24.66 $24.66 $24.65 $24.65 $20.81 895
2019-05-13 $24.49 $24.49 $24.49 $24.49 $20.68 30
2019-05-10 $24.51 $24.62 $24.51 $24.62 $20.79 2,482
2019-05-09 $24.44 $24.53 $24.37 $24.53 $20.72 14,047
2019-05-08 $24.58 $24.59 $24.53 $24.55 $20.73 1,263
2019-05-07 $24.55 $24.63 $24.54 $24.58 $20.76 21,339
2019-05-06 $24.72 $24.83 $24.72 $24.79 $20.94 62,765
2019-05-03 $24.77 $24.88 $24.77 $24.85 $20.99 1,989
2019-05-02 $24.65 $24.65 $24.60 $24.60 $20.78 1,082
2019-05-01 $24.94 $25.03 $24.77 $24.77 $20.92 3,549
2019-04-30 $25.00 $25.00 $24.95 $24.98 $21.10 3,510
2019-04-29 $25.01 $25.01 $24.95 $24.95 $21.07 2,753
2019-04-26 $25.10 $25.16 $25.08 $25.12 $21.21 6,069
2019-04-25 $25.08 $25.08 $24.98 $25.00 $21.12 7,478
2019-04-24 $25.28 $25.28 $25.09 $25.14 $21.23 21,541
2019-04-23 $25.22 $25.22 $25.19 $25.19 $21.27 861
2019-04-22 $25.20 $25.20 $25.15 $25.19 $21.27 5,903
2019-04-18 $25.28 $25.28 $25.15 $25.17 $21.26 4,591
2019-04-17 $25.38 $25.38 $25.27 $25.27 $21.34 21,547
2019-04-16 $25.36 $25.36 $25.34 $25.36 $21.42 379
2019-04-15 $25.50 $25.52 $25.50 $25.52 $21.55 1,889
2019-04-12 $25.56 $25.58 $25.51 $25.52 $21.55 7,262
2019-04-11 $25.50 $25.50 $25.39 $25.41 $21.46 5,624
2019-04-10 $25.52 $25.66 $25.52 $25.60 $21.62 5,791
2019-04-09 $25.59 $25.62 $25.52 $25.54 $21.57 3,967
2019-04-08 $25.62 $25.66 $25.60 $25.64 $21.65 6,100
2019-04-05 $25.51 $25.56 $25.45 $25.55 $21.57 2,638
2019-04-04 $25.24 $25.43 $25.24 $25.43 $21.48 4,929
2019-04-03 $25.44 $25.45 $25.32 $25.32 $21.38 2,221
2019-04-02 $25.30 $25.36 $25.30 $25.36 $21.41 776
2019-04-01 $25.35 $25.35 $25.31 $25.32 $21.38 1,690
2019-03-29 $25.32 $25.32 $25.24 $25.24 $21.32 6,433
2019-03-28 $25.22 $25.22 $25.04 $25.17 $21.26 3,067
2019-03-27 $25.25 $25.28 $25.25 $25.26 $21.33 1,518
2019-03-26 $25.47 $25.47 $25.37 $25.40 $21.45 8,246
2019-03-25 $25.20 $25.30 $25.14 $25.27 $21.34 4,064
2019-03-22 $25.30 $25.30 $25.13 $25.17 $21.26 3,463
2019-03-21 $25.43 $25.47 $25.34 $25.47 $21.51 1,284
2019-03-20 $25.10 $25.47 $25.10 $25.37 $21.43 45,173
2019-03-19 $25.30 $25.30 $25.14 $25.18 $21.26 5,000
2019-03-18 $25.12 $25.18 $25.12 $25.18 $21.27 6,507
2019-03-15 $25.13 $25.14 $25.08 $25.08 $21.18 8,144
2019-03-14 $25.07 $25.07 $25.01 $25.03 $21.14 17,004
2019-03-13 $25.14 $25.22 $25.14 $25.19 $21.27 2,757
2019-03-12 $24.98 $25.03 $24.96 $25.01 $21.12 17,062
2019-03-11 $24.70 $24.82 $24.69 $24.81 $20.96 7,889
2019-03-08 $24.57 $24.63 $24.54 $24.63 $20.80 1,056
2019-03-07 $24.72 $24.72 $24.58 $24.61 $20.78 7,079
2019-03-06 $24.88 $24.88 $24.68 $24.68 $20.84 12,621
2019-03-05 $24.84 $24.91 $24.84 $24.88 $21.01 141,568
2019-03-04 $24.73 $24.86 $24.73 $24.86 $21.00 2,159
2019-03-01 $24.99 $24.99 $24.86 $24.86 $20.99 521
2019-02-28 $24.98 $24.98 $24.98 $24.98 $21.10 745
2019-02-27 $25.01 $25.04 $24.99 $25.04 $21.15 55,363
2019-02-26 $25.11 $25.11 $25.00 $25.02 $21.13 850
2019-02-25 $25.01 $25.06 $24.96 $25.03 $21.14 124,210
2019-02-22 $25.02 $25.02 $25.02 $25.02 $21.13 1,017
2019-02-21 $25.02 $25.03 $25.01 $25.01 $21.12 2,729
2019-02-20 $25.12 $25.12 $25.08 $25.08 $21.18 161
2019-02-19 $25.10 $25.10 $25.05 $25.08 $21.18 2,404
2019-02-15 $25.02 $25.03 $25.00 $25.00 $21.11 1,772
2019-02-14 $24.94 $24.99 $24.94 $24.96 $21.08 6,921
2019-02-13 $24.98 $24.98 $24.92 $24.92 $21.05 5,801
2019-02-12 $24.97 $24.98 $24.91 $24.95 $21.07 2,057
2019-02-11 $24.96 $24.96 $24.93 $24.94 $21.06 4,201
2019-02-08 $24.96 $24.99 $24.95 $24.97 $21.08 7,470
2019-02-07 $24.92 $24.97 $24.91 $24.94 $21.06 4,031
2019-02-06 $24.98 $24.98 $24.91 $24.94 $21.06 5,877
2019-02-05 $24.99 $24.99 $24.92 $24.96 $21.07 11,530
2019-02-04 $24.96 $24.99 $24.92 $24.94 $21.06 21,463
2019-02-01 $24.96 $25.00 $24.96 $24.98 $21.09 1,503
2019-01-31 $25.02 $25.02 $24.95 $24.97 $21.09 3,848
2019-01-30 $24.95 $25.00 $24.91 $24.96 $21.07 19,542
2019-01-29 $24.94 $24.96 $24.90 $24.94 $21.06 3,347
2019-01-28 $24.92 $24.92 $24.90 $24.90 $21.03 3,000
2019-01-25 $24.87 $24.90 $24.87 $24.88 $21.01 3,112
2019-01-24 $24.82 $24.82 $24.79 $24.82 $20.96 938
2019-01-23 $24.81 $24.85 $24.80 $24.83 $20.97 5,613
2019-01-22 $24.81 $24.84 $24.80 $24.82 $20.96 5,697
2019-01-18 $24.85 $24.85 $24.79 $24.79 $20.93 11,294
2019-01-17 $24.88 $24.88 $24.81 $24.85 $20.99 19,463
2019-01-16 $24.85 $24.89 $24.82 $24.89 $21.02 8,962
2019-01-15 $24.87 $24.87 $24.78 $24.83 $20.97 40,767
2019-01-14 $24.84 $24.87 $24.83 $24.85 $20.99 3,706
2019-01-11 $24.86 $24.86 $24.81 $24.84 $20.98 4,306
2019-01-10 $24.92 $24.92 $24.81 $24.84 $20.97 6,803
2019-01-09 $24.90 $24.90 $24.85 $24.88 $21.01 2,088
2019-01-08 $24.84 $24.84 $24.80 $24.82 $20.96 1,254
2019-01-07 $24.82 $24.86 $24.80 $24.81 $20.95 40,726
2019-01-04 $24.81 $24.83 $24.81 $24.83 $20.97 816
2019-01-03 $24.81 $24.88 $24.81 $24.85 $20.99 1,501
2019-01-02 $24.84 $24.84 $24.77 $24.82 $20.96 28,406
2018-12-31 $24.78 $24.82 $24.78 $24.82 $20.96 401
2018-12-28 $24.83 $24.83 $24.80 $24.80 $20.94 701
2018-12-27 $24.86 $24.86 $24.74 $24.74 $20.90 3,100
2018-12-26 $24.73 $24.78 $24.71 $24.71 $20.87 14,396
2018-12-24 $24.78 $24.78 $24.76 $24.76 $20.91 725
2018-12-21 $24.71 $24.74 $24.68 $24.69 $20.85 26,466
2018-12-20 $24.74 $24.76 $24.71 $24.71 $20.87 5,683
2018-12-19 $24.83 $24.85 $24.79 $24.79 $20.81 10,223
2018-12-18 $24.81 $24.81 $24.81 $24.81 $20.83 30
2018-12-17 $24.80 $24.80 $24.76 $24.79 $20.82 492
2018-12-14 $24.75 $24.79 $24.75 $24.76 $20.79 1,782
2018-12-13 $24.78 $24.78 $24.78 $24.78 $20.81 10
2018-12-12 $24.79 $24.79 $24.77 $24.77 $20.80 1,068
2018-12-11 $24.77 $24.77 $24.77 $24.77 $20.80 0
2018-12-10 $24.78 $24.79 $24.77 $24.77 $20.80 7,210
2018-12-07 $24.78 $24.81 $24.74 $24.81 $20.83 4,766
2018-12-06 $24.74 $24.76 $24.71 $24.74 $20.78 1,967
2018-12-04 $24.72 $24.76 $24.72 $24.76 $20.79 1,562
2018-12-03 $24.70 $24.70 $24.70 $24.70 $20.74 191
2018-11-30 $24.70 $24.70 $24.66 $24.66 $20.71 463
2018-11-29 $24.69 $24.69 $24.66 $24.66 $20.71 1,082
2018-11-28 $24.67 $24.67 $24.65 $24.65 $20.70 371
2018-11-27 $24.64 $24.64 $24.64 $24.64 $20.70 102
2018-11-26 $24.68 $24.69 $24.64 $24.64 $20.70 1,210
2018-11-23 $24.62 $24.62 $24.62 $24.62 $20.68 8,941
2018-11-21 $24.58 $24.69 $24.58 $24.62 $20.68 8,941
2018-11-20 $24.62 $24.69 $24.62 $24.69 $20.73 2,166
2018-11-19 $24.68 $24.68 $24.65 $24.65 $20.70 2,710
2018-11-16 $24.62 $24.62 $24.62 $24.62 $20.68 320
2018-11-15 $24.68 $24.68 $24.67 $24.68 $20.73 2,761
2018-11-14 $24.66 $24.66 $24.61 $24.61 $20.67 1,389
2018-11-13 $24.62 $24.62 $24.62 $24.62 $20.67 0
2018-11-12 $24.61 $24.67 $24.61 $24.62 $20.67 7,400
2018-11-09 $24.60 $24.60 $24.60 $24.60 $20.66 12
2018-11-08 $24.62 $24.62 $24.60 $24.60 $20.66 1,255
2018-11-07 $24.59 $24.59 $24.59 $24.59 $20.65 650
2018-11-06 $24.56 $24.66 $24.56 $24.58 $20.64 612
2018-11-05 $24.58 $24.66 $24.58 $24.66 $20.71 1,083
2018-11-02 $24.66 $24.66 $24.64 $24.66 $20.71 2,052
2018-11-01 $24.54 $24.61 $24.54 $24.61 $20.67 771
2018-10-31 $24.74 $24.74 $24.65 $24.65 $20.70 2,907
2018-10-30 $24.63 $24.69 $24.63 $24.69 $20.73 415
2018-10-29 $24.67 $24.67 $24.55 $24.61 $20.67 1,400
2018-10-26 $24.78 $24.78 $24.60 $24.60 $20.66 204
2018-10-25 $24.78 $24.78 $24.78 $24.78 $20.81 380
2018-10-24 $24.84 $24.87 $24.71 $24.71 $20.75 6,282
2018-10-23 $24.88 $24.91 $24.88 $24.90 $20.91 806
2018-10-22 $25.05 $25.05 $25.02 $25.02 $21.01 3,689
2018-10-19 $25.17 $25.17 $25.04 $25.11 $21.09 4,959
2018-10-18 $25.10 $25.11 $25.08 $25.08 $21.06 1,015
2018-10-17 $25.13 $25.18 $25.10 $25.18 $21.15 8,678
2018-10-16 $25.02 $25.02 $25.02 $25.02 $21.01 23
2018-10-15 $25.02 $25.02 $25.02 $25.02 $21.01 135
2018-10-12 $25.02 $25.02 $25.02 $25.02 $21.01 2,200
2018-10-11 $25.35 $25.35 $25.35 $25.35 $21.29 6
2018-10-10 $25.32 $25.35 $25.32 $25.35 $21.29 1,791
2018-10-09 $25.45 $25.48 $25.45 $25.48 $21.39 432
2018-10-08 $25.44 $25.47 $25.42 $25.46 $21.38 6,793
2018-10-05 $25.43 $25.45 $25.38 $25.45 $21.37 4,380
2018-10-04 $25.44 $25.50 $25.39 $25.45 $21.37 12,642
2018-10-03 $25.53 $25.53 $25.50 $25.51 $21.43 4,857
2018-10-02 $25.51 $25.51 $25.45 $25.45 $21.37 6,251
2018-10-01 $25.47 $25.50 $25.46 $25.50 $21.41 922
2018-09-28 $25.42 $25.42 $25.41 $25.42 $21.35 844
2018-09-27 $25.34 $25.34 $25.34 $25.34 $21.28 904
2018-09-26 $25.45 $25.45 $25.45 $25.45 $21.37 28
2018-09-25 $25.42 $25.45 $25.42 $25.45 $21.37 1,600
2018-09-24 $25.43 $25.43 $25.38 $25.38 $21.31 1,560
2018-09-21 $25.51 $25.55 $25.51 $25.54 $21.45 4,190
2018-09-20 $25.45 $25.52 $25.45 $25.52 $21.43 3,328
2018-09-19 $25.51 $25.51 $25.42 $25.43 $21.36 2,279
2018-09-18 $25.47 $25.49 $25.44 $25.48 $21.40 5,792
2018-09-17 $25.37 $25.40 $25.37 $25.40 $21.33 2,791
2018-09-14 $25.30 $25.33 $25.29 $25.33 $21.28 6,188
2018-09-13 $25.39 $25.39 $25.39 $25.39 $21.32 1,629
2018-09-12 $25.30 $25.33 $25.28 $25.33 $21.27 2,085
2018-09-11 $25.12 $25.21 $25.12 $25.21 $21.17 526
2018-09-10 $25.27 $25.27 $25.19 $25.19 $21.15 4,553
2018-09-07 $25.13 $25.16 $25.08 $25.15 $21.12 13,034
2018-09-06 $25.34 $25.34 $25.28 $25.28 $21.23 962
2018-09-05 $25.21 $25.33 $25.21 $25.33 $21.27 2,990
2018-09-04 $25.34 $25.34 $25.29 $25.33 $21.27 3,446
2018-08-31 $25.53 $25.57 $25.44 $25.50 $21.41 2,685
2018-08-30 $25.58 $25.58 $25.49 $25.49 $21.40 4,249
2018-08-29 $25.65 $25.72 $25.59 $25.72 $21.60 5,603
2018-08-28 $25.61 $25.61 $25.58 $25.58 $21.48 20,742
2018-08-27 $25.57 $25.64 $25.57 $25.64 $21.53 31,020
2018-08-24 $25.49 $25.53 $25.49 $25.51 $21.43 2,651
2018-08-23 $25.33 $25.33 $25.27 $25.27 $21.22 51,340
2018-08-22 $25.46 $25.46 $25.46 $25.46 $21.38 1,390
2018-08-21 $25.43 $25.44 $25.42 $25.44 $21.36 2,053
2018-08-20 $25.30 $25.30 $25.30 $25.30 $21.25 2
2018-08-17 $25.22 $25.30 $25.22 $25.30 $21.25 1,440
2018-08-16 $25.12 $25.12 $25.07 $25.07 $21.05 35,405
2018-08-15 $24.90 $24.98 $24.90 $24.96 $20.96 17,687
2018-08-14 $25.28 $25.28 $25.25 $25.26 $21.21 3,644
2018-08-13 $25.50 $25.50 $25.16 $25.16 $21.13 8,661
2018-08-10 $25.43 $25.43 $25.42 $25.42 $21.35 701
2018-08-09 $25.62 $25.62 $25.60 $25.61 $21.51 1,709
2018-08-08 $25.64 $25.67 $25.64 $25.67 $21.56 1,079
2018-08-07 $25.73 $25.73 $25.73 $25.73 $21.61 150
2018-08-06 $25.64 $25.75 $25.64 $25.64 $21.53 1,976
2018-08-03 $25.68 $25.68 $25.63 $25.68 $21.57 9,713
2018-08-02 $25.56 $25.57 $25.55 $25.57 $21.47 1,512
2018-08-01 $25.70 $25.70 $25.48 $25.48 $21.39 1,936
2018-07-31 $25.69 $25.76 $25.69 $25.76 $21.63 51,308
2018-07-30 $25.66 $25.68 $25.64 $25.64 $21.53 2,364
2018-07-27 $25.70 $25.70 $25.56 $25.56 $21.47 2,212
2018-07-26 $25.63 $25.66 $25.61 $25.61 $21.51 1,116
2018-07-25 $25.58 $25.58 $25.58 $25.58 $21.48 537
2018-07-24 $25.26 $25.26 $25.26 $25.26 $21.21 45
2018-07-23 $25.27 $25.27 $25.26 $25.26 $21.21 211
2018-07-20 $25.30 $25.30 $25.30 $25.30 $21.25 118
2018-07-19 $25.25 $25.27 $25.25 $25.27 $21.22 1,106
2018-07-18 $25.28 $25.31 $25.27 $25.28 $21.23 35,091
2018-07-17 $25.27 $25.27 $25.24 $25.24 $21.20 487
2018-07-16 $25.42 $25.42 $25.29 $25.29 $21.24 700
2018-07-13 $25.62 $25.62 $25.55 $25.55 $21.46 2,320
2018-07-12 $25.44 $25.53 $25.44 $25.53 $21.44 749
2018-07-11 $25.46 $25.46 $25.44 $25.44 $21.36 258
2018-07-10 $25.93 $25.93 $25.93 $25.93 $21.78 3,803
2018-07-09 $25.91 $25.92 $25.91 $25.91 $21.76 1,745
2018-07-06 $25.64 $25.76 $25.64 $25.76 $21.63 856
2018-07-05 $25.61 $25.61 $25.56 $25.61 $21.50 187,248
2018-07-03 $25.54 $25.55 $25.53 $25.55 $21.46 177,087
2018-07-02 $25.58 $25.58 $25.32 $25.34 $21.28 4,390
2018-06-29 $25.80 $25.80 $25.80 $25.80 $21.67 278
2018-06-28 $25.50 $25.52 $25.50 $25.52 $21.43 3,100
2018-06-27 $25.70 $25.70 $25.60 $25.60 $21.50 855
2018-06-26 $25.50 $25.55 $25.50 $25.55 $21.46 1,155
2018-06-25 $25.75 $25.75 $25.75 $25.75 $21.62 65
2018-06-22 $25.73 $25.75 $25.73 $25.75 $21.62 597
2018-06-21 $25.71 $25.71 $25.71 $25.71 $21.59 0
2018-06-20 $25.71 $25.71 $25.71 $25.71 $21.59 0
2018-06-19 $25.71 $25.71 $25.71 $25.71 $21.59 0
2018-06-18 $25.70 $25.73 $25.70 $25.71 $21.59 7,389
2018-06-15 $26.00 $26.00 $25.68 $25.70 $21.58 2,861
2018-06-14 $26.29 $26.29 $26.29 $26.29 $22.08 0
2018-06-13 $26.29 $26.29 $26.29 $26.29 $22.08 0
2018-06-12 $26.36 $26.37 $26.29 $26.29 $22.08 1,600
2018-06-11 $26.39 $26.39 $26.36 $26.36 $22.14 915
2018-06-08 $26.24 $26.24 $26.24 $26.24 $22.03 0
2018-06-07 $26.24 $26.24 $26.24 $26.24 $22.03 300
2018-06-06 $26.15 $26.18 $26.15 $26.17 $21.97 1,957
2018-06-05 $26.06 $26.06 $26.06 $26.06 $21.89 0
2018-06-04 $26.45 $26.45 $26.06 $26.06 $21.89 12,648
2018-06-01 $26.10 $26.10 $26.10 $26.10 $21.92 40
2018-05-31 $26.10 $26.10 $26.10 $26.10 $21.92 80
2018-05-30 $26.10 $26.10 $26.10 $26.10 $21.92 0
2018-05-29 $26.04 $26.10 $25.99 $26.10 $21.92 1,793
2018-05-25 $26.19 $26.19 $26.19 $26.19 $21.99 400
2018-05-24 $26.54 $26.54 $26.50 $26.50 $22.25 676
2018-05-23 $26.51 $26.54 $26.51 $26.53 $22.28 2,040
2018-05-22 $26.66 $26.74 $26.56 $26.56 $22.30 802
2018-05-21 $26.50 $26.50 $26.50 $26.50 $22.25 0
2018-05-18 $26.51 $26.51 $26.50 $26.50 $22.25 730
2018-05-17 $26.35 $26.35 $26.35 $26.35 $22.13 0
2018-05-16 $26.35 $26.35 $26.35 $26.35 $22.13 0
2018-05-15 $26.35 $26.35 $26.35 $26.35 $22.13 500
2018-05-14 $26.52 $26.52 $26.49 $26.49 $22.25 794
2018-05-11 $26.46 $26.46 $26.46 $26.46 $22.22 1,400
2018-05-10 $26.33 $26.33 $26.33 $26.33 $22.11 80
2018-05-09 $26.36 $26.36 $26.30 $26.33 $22.11 11,951
2018-05-08 $26.12 $26.12 $25.85 $25.98 $21.82 694
2018-05-07 $26.20 $26.20 $26.11 $26.11 $21.93 1,398
2018-05-04 $25.87 $25.87 $25.86 $25.86 $21.72 463
2018-05-03 $25.86 $25.91 $25.86 $25.89 $21.74 861
2018-05-02 $25.84 $25.99 $25.84 $25.98 $21.82 2,991
2018-05-01 $25.80 $25.82 $25.74 $25.81 $21.68 1,889
2018-04-30 $26.03 $26.03 $25.96 $26.00 $21.83 5,992
2018-04-27 $26.10 $26.10 $26.10 $26.10 $21.92 42
2018-04-26 $26.04 $26.10 $26.04 $26.10 $21.92 436
2018-04-25 $25.95 $25.98 $25.85 $25.98 $21.82 1,050
2018-04-24 $26.08 $26.08 $25.97 $25.97 $21.81 2,240
2018-04-23 $26.17 $26.17 $25.94 $26.04 $21.87 8,924
2018-04-20 $26.20 $26.20 $26.08 $26.08 $21.90 4,485
2018-04-19 $26.40 $26.40 $26.38 $26.38 $22.15 455
2018-04-18 $26.30 $26.38 $26.30 $26.38 $22.15 785
2018-04-17 $25.87 $25.94 $25.87 $25.94 $21.78 6,728
2018-04-16 $25.80 $25.80 $25.80 $25.80 $21.67 25
2018-04-13 $25.80 $25.80 $25.80 $25.80 $21.67 2
2018-04-12 $25.79 $25.83 $25.79 $25.80 $21.67 2,400
2018-04-11 $25.75 $25.93 $25.73 $25.85 $21.70 7,694
2018-04-10 $25.57 $25.57 $25.57 $25.57 $21.47 200

VanEck Inflation Allocation ETF (RAAX) News Headlines

Recent VanEck Inflation Allocation ETF (RAAX) News
Similar Companies to VanEck Inflation Allocation ETF (RAAX) 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.