VanEck Short High Yield Muni ETF (SHYD) Exchange: BATS

Data as of April 25, 2024

$22.12 ($0.05) 0.23%

VanEck Short High Yield Muni ETF - Daily Information
Click for more stock information on VanEck Short High Yield Muni ETF.
Daily Information Data
Date April 25, 2024
Open $22.08
Previous Close $22.12
High $22.16
Low $22.07
Adjusted Open $22.08
Previous Adjusted Close $22.12
Adjusted High $22.16
Adjusted Low $22.07

About VanEck Short High Yield Muni ETF (SHYD)

The Fund normally invests at least 80% of its total assets in securities that comprise the benchmark index. The Short High Yield Index is composed of publicly traded municipal bonds that cover the U.S. dollar denominated high yield short-term tax-exempt bond market. The Short High Yield Index tracks the high yield municipal bond market with a targeted 65% weight in non-investment grade municipal bonds, a targeted 25% weight in triple-B rated investment grade municipal bonds and a targeted 10% weight in single-A rated investment grade municipal bonds (in accordance with the Short High Yield Index provider’s methodology). All bonds must have a fixed rate, a dated-date (i.e., the date when interest begins to accrue) after December 31, 1990 and a nominal maturity of 1 to 12 years. 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 Short High Yield Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Sh ort High Yield Index and does not take temporary defensive positions that are inconsistent with its investment objective of seeking to replicate the Short High Yield Index. Because of the practical difficulties and expense of purchasing all of the securities in the Short High Yield Index, the Fund does not purchase all of the securities in the Short High Yield Index. Instead, the Adviser utilizes a “sampling” methodology in seeking to achieve the Fund’s objective. As such, the Fund may purchase a subset of the bonds in the Short High Yield Index in an effort to hold a portfolio of bonds with generally the same risk and return characteristics of the Short High Yield Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Short High Yield Index concentrates in an industry or group of industries. As of April 30, 2020 , each of the health care, industrial development and leasing sectors represented a significant portion of the Fund.

Historical Stock Data for VanEck Short High Yield Muni ETF (SHYD)

Date Open High Low Close Adj.Close Volume
2024-04-11 $22.08 $22.16 $22.07 $22.12 $22.12 72,558
2024-04-10 $22.18 $22.20 $22.07 $22.07 $22.07 89,255
2024-04-09 $22.17 $22.27 $22.17 $22.21 $22.21 55,199
2024-04-08 $22.21 $22.23 $22.16 $22.16 $22.16 81,752
2024-04-05 $22.24 $22.26 $22.17 $22.18 $22.18 33,928
2024-04-04 $22.25 $22.29 $22.20 $22.21 $22.21 73,150
2024-04-03 $22.19 $22.27 $22.19 $22.19 $22.19 98,065
2024-04-02 $22.31 $22.32 $22.22 $22.23 $22.23 63,016
2024-04-01 $22.32 $22.32 $22.21 $22.32 $22.32 173,854
2024-03-28 $22.31 $22.41 $22.31 $22.41 $22.34 115,215
2024-03-27 $22.40 $22.40 $22.27 $22.33 $22.26 91,909
2024-03-26 $22.33 $22.42 $22.32 $22.35 $22.28 371,566
2024-03-25 $22.35 $22.41 $22.33 $22.35 $22.28 103,259
2024-03-22 $22.36 $22.43 $22.30 $22.37 $22.30 130,509
2024-03-21 $22.37 $22.39 $22.30 $22.38 $22.38 133,606
2024-03-20 $22.33 $22.37 $22.31 $22.35 $22.35 84,890
2024-03-19 $22.32 $22.41 $22.30 $22.30 $22.30 55,494
2024-03-18 $22.37 $22.41 $22.31 $22.33 $22.33 94,190
2024-03-15 $22.31 $22.37 $22.29 $22.36 $22.36 65,566
2024-03-14 $22.36 $22.40 $22.28 $22.39 $22.39 106,701
2024-03-13 $22.34 $22.36 $22.27 $22.33 $22.33 51,386
2024-03-12 $22.34 $22.38 $22.25 $22.29 $22.29 35,474
2024-03-11 $22.23 $22.39 $22.23 $22.36 $22.36 33,157
2024-03-08 $22.29 $22.33 $22.26 $22.26 $22.26 95,827
2024-03-07 $22.32 $22.35 $22.27 $22.35 $22.35 59,203
2024-03-06 $22.27 $22.31 $22.22 $22.28 $22.28 38,482
2024-03-05 $22.28 $22.32 $22.21 $22.22 $22.22 90,598
2024-03-04 $22.21 $22.31 $22.18 $22.23 $22.23 43,026
2024-03-01 $22.29 $22.32 $22.17 $22.20 $22.20 44,919
2024-02-29 $22.31 $22.37 $22.22 $22.37 $22.32 43,939
2024-02-28 $22.29 $22.33 $22.21 $22.29 $22.24 125,494
2024-02-27 $22.20 $22.34 $22.20 $22.28 $22.23 71,711
2024-02-26 $22.28 $22.31 $22.21 $22.24 $22.19 31,253
2024-02-23 $22.24 $22.34 $22.19 $22.22 $22.22 46,620
2024-02-22 $22.29 $22.34 $22.14 $22.16 $22.16 38,804
2024-02-21 $22.22 $22.33 $22.14 $22.26 $22.26 68,967
2024-02-20 $22.16 $22.21 $22.10 $22.17 $22.17 52,621
2024-02-16 $22.17 $22.17 $22.04 $22.13 $22.13 25,112
2024-02-15 $22.09 $22.30 $22.07 $22.16 $22.16 121,300
2024-02-14 $22.10 $22.10 $22.04 $22.07 $22.07 53,041
2024-02-13 $22.02 $22.14 $22.00 $22.03 $22.03 56,183
2024-02-12 $22.06 $22.14 $22.06 $22.14 $22.14 335,319
2024-02-09 $22.08 $22.12 $22.07 $22.08 $22.08 217,338
2024-02-08 $22.14 $22.14 $22.06 $22.09 $22.09 84,348
2024-02-07 $22.16 $22.19 $22.02 $22.13 $22.13 122,072
2024-02-06 $22.01 $22.20 $22.01 $22.15 $22.15 118,690
2024-02-05 $22.20 $22.20 $22.00 $22.03 $22.03 124,015
2024-02-02 $22.22 $22.22 $22.11 $22.21 $22.21 167,053
2024-02-01 $22.12 $22.29 $22.12 $22.20 $22.20 49,666
2024-01-31 $22.09 $22.52 $22.09 $22.13 $22.07 71,685
2024-01-30 $22.15 $22.19 $22.05 $22.09 $22.03 83,197
2024-01-29 $22.08 $22.13 $22.05 $22.13 $22.07 99,630
2024-01-26 $22.05 $22.07 $21.99 $22.07 $22.07 45,419
2024-01-25 $21.97 $22.06 $21.97 $22.05 $22.05 35,175
2024-01-24 $22.05 $22.05 $21.96 $21.98 $21.98 49,605
2024-01-23 $22.03 $22.06 $21.93 $21.94 $21.94 96,122
2024-01-22 $22.00 $22.08 $21.95 $21.98 $21.98 76,614
2024-01-19 $22.01 $22.08 $21.92 $22.00 $22.00 106,121
2024-01-18 $22.13 $22.13 $22.00 $22.06 $22.06 48,931
2024-01-17 $22.06 $22.14 $22.02 $22.08 $22.08 47,358
2024-01-16 $22.09 $22.17 $22.09 $22.10 $22.10 116,902
2024-01-12 $22.28 $22.32 $22.20 $22.29 $22.29 44,592
2024-01-11 $22.15 $22.28 $22.14 $22.28 $22.28 87,684
2024-01-10 $22.18 $22.24 $22.08 $22.17 $22.17 60,316
2024-01-09 $22.14 $22.27 $22.09 $22.23 $22.23 81,797
2024-01-08 $22.19 $22.27 $22.10 $22.16 $22.16 203,770
2024-01-05 $22.17 $22.22 $22.14 $22.14 $22.14 54,666
2024-01-04 $22.18 $22.23 $22.14 $22.19 $22.19 74,320
2024-01-03 $22.15 $22.24 $22.11 $22.16 $22.16 95,369
2024-01-02 $22.11 $22.21 $22.11 $22.18 $22.18 89,391
2023-12-29 $22.15 $22.28 $22.11 $22.13 $22.13 114,697
2023-12-28 $22.11 $22.17 $22.00 $22.13 $22.13 295,656
2023-12-27 $22.11 $22.20 $22.11 $22.16 $22.16 167,327
2023-12-26 $22.31 $22.31 $22.15 $22.20 $22.14 87,007
2023-12-22 $22.13 $22.19 $22.08 $22.13 $22.07 138,671
2023-12-21 $22.10 $22.15 $22.05 $22.09 $22.09 174,125
2023-12-20 $22.06 $22.24 $22.05 $22.14 $22.14 171,547
2023-12-19 $22.04 $22.18 $22.03 $22.08 $22.08 131,580
2023-12-18 $22.17 $22.17 $22.02 $22.10 $22.10 188,489
2023-12-15 $22.06 $22.16 $22.02 $22.14 $22.14 148,350
2023-12-14 $22.04 $22.13 $21.99 $22.06 $22.06 527,955
2023-12-13 $22.02 $22.08 $21.89 $22.08 $22.08 238,806
2023-12-12 $21.88 $21.98 $21.88 $21.98 $21.98 131,447
2023-12-11 $21.94 $21.94 $21.87 $21.93 $21.93 165,538
2023-12-08 $21.99 $21.99 $21.87 $21.94 $21.94 75,309
2023-12-07 $21.95 $21.99 $21.88 $21.97 $21.97 104,674
2023-12-06 $21.92 $22.00 $21.87 $21.99 $21.99 162,400
2023-12-05 $21.84 $21.91 $21.84 $21.88 $21.88 86,439
2023-12-04 $21.79 $21.90 $21.78 $21.89 $21.89 81,108
2023-12-01 $21.75 $21.89 $21.75 $21.82 $21.82 164,678
2023-11-30 $21.79 $21.83 $21.78 $21.82 $21.77 64,381
2023-11-29 $21.91 $21.93 $21.76 $21.93 $21.88 426,938
2023-11-28 $21.66 $21.83 $21.66 $21.72 $21.67 127,956
2023-11-27 $21.62 $21.71 $21.61 $21.64 $21.59 74,312
2023-11-24 $21.66 $21.66 $21.57 $21.58 $21.53 33,585
2023-11-22 $21.58 $21.70 $21.58 $21.64 $21.59 113,338
2023-11-21 $21.58 $21.65 $21.55 $21.58 $21.53 131,412
2023-11-20 $21.64 $21.69 $21.60 $21.60 $21.55 82,430
2023-11-17 $21.63 $21.64 $21.56 $21.62 $21.57 133,585
2023-11-16 $21.59 $21.68 $21.58 $21.59 $21.54 229,952
2023-11-15 $21.47 $21.70 $21.47 $21.70 $21.65 457,003
2023-11-14 $21.49 $21.66 $21.47 $21.52 $21.47 80,067
2023-11-13 $21.35 $21.53 $21.35 $21.36 $21.31 178,317
2023-11-10 $21.58 $21.59 $21.30 $21.31 $21.31 581,810
2023-11-09 $21.65 $21.70 $21.51 $21.51 $21.51 210,774
2023-11-08 $21.63 $21.69 $21.62 $21.64 $21.64 100,896
2023-11-07 $21.66 $21.71 $21.60 $21.69 $21.69 613,427
2023-11-06 $21.61 $21.63 $21.57 $21.57 $21.57 82,169
2023-11-03 $21.62 $21.68 $21.62 $21.64 $21.64 112,518
2023-11-02 $21.40 $21.54 $21.40 $21.49 $21.49 470,231
2023-11-01 $21.39 $21.44 $21.36 $21.40 $21.40 59,160
2023-10-31 $21.47 $21.53 $21.46 $21.47 $21.47 100,377
2023-10-30 $21.51 $21.51 $21.46 $21.48 $21.48 54,126
2023-10-27 $21.53 $21.54 $21.47 $21.54 $21.54 100,328
2023-10-26 $21.46 $21.59 $21.42 $21.55 $21.55 772,670
2023-10-25 $21.44 $21.49 $21.39 $21.48 $21.48 375,526
2023-10-24 $21.36 $21.44 $21.34 $21.43 $21.43 96,178
2023-10-23 $21.38 $21.42 $21.32 $21.38 $21.38 75,158
2023-10-20 $21.40 $21.44 $21.37 $21.38 $21.38 63,208
2023-10-19 $21.51 $21.58 $21.33 $21.34 $21.34 98,126
2023-10-18 $21.39 $21.56 $21.39 $21.51 $21.51 59,449
2023-10-17 $21.61 $21.71 $21.40 $21.47 $21.47 521,434
2023-10-16 $21.84 $21.84 $21.64 $21.65 $21.65 92,262
2023-10-13 $21.84 $21.84 $21.65 $21.80 $21.80 96,758
2023-10-12 $21.85 $21.85 $21.71 $21.78 $21.78 38,649
2023-10-11 $21.75 $21.84 $21.69 $21.83 $21.83 89,811
2023-10-10 $21.66 $21.75 $21.61 $21.74 $21.74 79,283
2023-10-09 $21.62 $21.75 $21.58 $21.71 $21.71 45,286
2023-10-06 $21.59 $21.67 $21.53 $21.65 $21.65 553,411
2023-10-05 $21.47 $21.73 $21.46 $21.66 $21.66 338,128
2023-10-04 $21.43 $21.62 $21.40 $21.53 $21.53 118,801
2023-10-03 $21.47 $21.49 $21.35 $21.35 $21.35 107,879
2023-10-02 $21.58 $21.60 $21.46 $21.49 $21.49 98,600
2023-09-29 $21.61 $21.69 $21.61 $21.62 $21.56 76,017
2023-09-28 $21.62 $21.72 $21.53 $21.60 $21.60 235,513
2023-09-27 $21.67 $21.69 $21.61 $21.67 $21.67 82,556
2023-09-26 $21.74 $21.75 $21.66 $21.67 $21.67 93,034
2023-09-25 $21.78 $21.86 $21.65 $21.66 $21.66 88,422
2023-09-22 $21.77 $21.85 $21.76 $21.83 $21.83 112,150
2023-09-21 $21.86 $21.90 $21.77 $21.77 $21.77 156,403
2023-09-20 $21.94 $21.97 $21.88 $21.91 $21.91 179,754
2023-09-19 $21.92 $21.99 $21.87 $21.88 $21.88 300,228
2023-09-18 $21.98 $22.00 $21.92 $21.93 $21.93 161,698
2023-09-15 $21.94 $22.00 $21.93 $21.97 $21.97 58,369
2023-09-14 $21.94 $22.01 $21.94 $21.97 $21.97 465,803
2023-09-13 $21.95 $22.03 $21.93 $21.98 $21.98 105,931
2023-09-12 $21.91 $22.02 $21.91 $21.96 $21.96 71,040
2023-09-11 $21.92 $22.02 $21.91 $21.92 $21.92 48,979
2023-09-08 $21.95 $22.04 $21.90 $21.91 $21.91 68,357
2023-09-07 $21.95 $22.06 $21.87 $21.90 $21.90 117,745
2023-09-06 $22.01 $22.01 $21.86 $21.95 $21.95 687,999
2023-09-05 $22.07 $22.15 $21.90 $21.90 $21.90 161,636
2023-09-01 $22.11 $22.14 $21.93 $22.02 $22.02 127,988
2023-08-31 $22.06 $22.29 $22.04 $22.14 $22.08 849,886
2023-08-30 $21.97 $22.32 $21.97 $22.08 $22.02 643,302
2023-08-29 $21.94 $22.20 $21.94 $21.94 $21.88 68,872
2023-08-28 $22.01 $22.06 $21.97 $21.98 $21.92 36,016
2023-08-25 $22.06 $22.09 $21.96 $21.97 $21.97 72,736
2023-08-24 $21.97 $22.18 $21.93 $22.01 $22.01 410,401
2023-08-23 $22.07 $22.07 $21.93 $22.02 $22.02 65,486
2023-08-22 $21.90 $22.05 $21.89 $22.00 $22.00 124,189
2023-08-21 $21.98 $22.04 $21.87 $21.90 $21.90 414,452
2023-08-18 $22.05 $22.19 $22.00 $22.01 $22.01 383,635
2023-08-17 $22.17 $22.21 $22.08 $22.08 $22.08 57,987
2023-08-16 $22.14 $22.25 $22.13 $22.22 $22.22 453,860
2023-08-15 $22.12 $22.25 $22.03 $22.20 $22.20 351,286
2023-08-14 $22.05 $22.18 $22.01 $22.10 $22.10 21,501
2023-08-11 $21.98 $22.09 $21.98 $22.06 $22.06 444,994
2023-08-10 $22.18 $22.19 $22.01 $22.01 $22.01 445,855
2023-08-09 $22.18 $22.28 $22.05 $22.08 $22.08 48,764
2023-08-08 $22.08 $22.24 $22.08 $22.24 $22.24 387,601
2023-08-07 $22.07 $22.12 $22.07 $22.12 $22.12 392,141
2023-08-04 $21.95 $22.13 $21.95 $22.07 $22.07 29,322
2023-08-03 $21.94 $22.06 $21.92 $21.93 $21.93 40,689
2023-08-02 $22.05 $22.18 $22.02 $22.02 $22.02 47,370
2023-08-01 $22.06 $22.21 $22.06 $22.08 $22.08 70,255
2023-07-31 $22.15 $22.29 $22.14 $22.17 $22.11 97,532
2023-07-28 $22.27 $22.29 $22.14 $22.20 $22.20 60,666
2023-07-27 $22.19 $22.29 $22.16 $22.29 $22.29 95,360
2023-07-26 $22.24 $22.30 $22.19 $22.23 $22.23 659,378
2023-07-25 $22.23 $22.32 $22.19 $22.20 $22.20 108,055
2023-07-24 $22.31 $22.32 $22.21 $22.32 $22.32 33,174
2023-07-21 $22.35 $22.36 $22.25 $22.31 $22.31 31,027
2023-07-20 $22.34 $22.38 $22.28 $22.28 $22.28 48,092
2023-07-19 $22.27 $22.39 $22.24 $22.39 $22.39 99,696
2023-07-18 $22.24 $22.35 $22.21 $22.29 $22.29 45,316
2023-07-17 $22.25 $22.33 $22.09 $22.26 $22.26 41,163
2023-07-14 $22.31 $22.31 $22.18 $22.31 $22.31 73,904
2023-07-13 $22.23 $22.35 $22.16 $22.34 $22.34 45,163
2023-07-12 $22.25 $22.31 $22.20 $22.20 $22.20 80,574
2023-07-11 $22.20 $22.28 $22.15 $22.28 $22.28 65,317
2023-07-10 $22.18 $22.23 $22.14 $22.21 $22.21 37,926
2023-07-07 $22.25 $22.25 $22.10 $22.22 $22.22 77,922
2023-07-06 $22.25 $22.25 $22.07 $22.23 $22.23 110,959
2023-07-05 $22.33 $22.33 $22.13 $22.30 $22.30 100,060
2023-07-03 $22.31 $22.32 $22.21 $22.26 $22.26 48,688
2023-06-30 $22.32 $22.36 $22.25 $22.30 $22.30 44,958
2023-06-29 $22.36 $22.36 $22.18 $22.30 $22.30 223,087
2023-06-28 $22.32 $22.41 $22.27 $22.37 $22.37 190,527
2023-06-27 $22.24 $22.37 $22.24 $22.34 $22.34 622,455
2023-06-26 $22.15 $22.43 $22.12 $22.28 $22.28 94,679
2023-06-23 $22.21 $22.25 $22.08 $22.08 $22.08 714,388
2023-06-22 $22.17 $22.25 $22.07 $22.14 $22.14 143,212
2023-06-21 $22.17 $22.24 $22.15 $22.17 $22.17 70,036
2023-06-20 $22.14 $22.22 $22.14 $22.18 $22.18 71,020
2023-06-16 $22.05 $22.20 $22.05 $22.19 $22.19 85,873
2023-06-15 $22.21 $22.24 $22.17 $22.23 $22.23 63,320
2023-06-14 $22.14 $22.24 $22.14 $22.24 $22.24 792,034
2023-06-13 $22.19 $22.21 $22.09 $22.21 $22.21 54,998
2023-06-12 $22.13 $22.18 $22.08 $22.08 $22.08 30,917
2023-06-09 $22.09 $22.16 $22.06 $22.06 $22.06 364,168
2023-06-08 $22.06 $22.14 $22.04 $22.11 $22.11 725,825
2023-06-07 $22.15 $22.19 $22.01 $22.01 $22.01 113,886
2023-06-06 $22.17 $22.17 $22.03 $22.09 $22.09 358,306
2023-06-05 $22.09 $22.15 $22.02 $22.10 $22.10 39,209
2023-06-02 $22.32 $22.32 $22.02 $22.09 $22.09 137,549
2023-06-01 $22.27 $22.31 $22.15 $22.19 $22.19 111,985
2023-05-31 $22.07 $22.33 $22.07 $22.30 $22.24 670,542
2023-05-30 $22.04 $22.09 $21.93 $22.02 $22.02 147,037
2023-05-26 $21.86 $22.01 $21.86 $22.01 $22.01 70,760
2023-05-25 $21.92 $22.00 $21.87 $21.98 $21.98 61,682
2023-05-24 $21.95 $21.96 $21.87 $21.88 $21.88 57,286
2023-05-23 $22.05 $22.05 $21.88 $22.01 $22.01 86,625
2023-05-22 $22.01 $22.15 $21.87 $22.01 $22.01 400,459
2023-05-19 $22.10 $22.21 $21.93 $21.93 $21.93 728,023
2023-05-18 $22.32 $22.35 $22.22 $22.22 $22.22 71,463
2023-05-17 $22.44 $22.45 $22.23 $22.38 $22.38 127,461
2023-05-16 $22.32 $22.44 $22.22 $22.41 $22.41 723,567
2023-05-15 $22.24 $22.35 $22.16 $22.35 $22.35 249,622
2023-05-12 $22.24 $22.30 $22.17 $22.17 $22.17 102,914
2023-05-11 $22.25 $22.32 $22.19 $22.19 $22.19 176,145
2023-05-10 $22.33 $22.34 $22.18 $22.23 $22.23 252,604
2023-05-09 $22.16 $22.27 $22.11 $22.26 $22.26 180,381
2023-05-08 $22.28 $22.31 $22.10 $22.22 $22.22 266,684
2023-05-05 $22.31 $22.39 $22.18 $22.26 $22.26 208,871
2023-05-04 $22.33 $22.35 $22.22 $22.22 $22.22 362,791
2023-05-03 $22.35 $22.47 $22.27 $22.27 $22.27 149,143
2023-05-02 $22.38 $22.42 $22.21 $22.30 $22.30 395,691
2023-05-01 $22.48 $22.48 $22.12 $22.32 $22.32 89,164
2023-04-28 $22.44 $22.52 $22.21 $22.52 $22.47 200,044
2023-04-27 $22.36 $22.47 $22.30 $22.45 $22.40 391,110
2023-04-26 $22.33 $22.47 $22.22 $22.35 $22.30 443,830
2023-04-25 $22.32 $22.42 $22.23 $22.29 $22.24 107,320
2023-04-24 $22.20 $22.33 $22.15 $22.28 $22.23 70,793
2023-04-21 $22.30 $22.30 $22.12 $22.18 $22.13 135,859
2023-04-20 $22.32 $22.35 $22.11 $22.23 $22.18 163,237
2023-04-19 $22.31 $22.35 $22.24 $22.35 $22.30 81,963
2023-04-18 $22.32 $22.39 $22.24 $22.39 $22.34 155,658
2023-04-17 $22.35 $22.51 $22.32 $22.40 $22.35 146,477
2023-04-14 $22.33 $22.39 $22.30 $22.32 $22.32 118,530
2023-04-13 $22.45 $22.59 $22.36 $22.38 $22.38 478,709
2023-04-12 $22.61 $22.61 $22.37 $22.44 $22.44 214,109
2023-04-11 $22.52 $22.60 $22.48 $22.48 $22.48 91,260
2023-04-10 $22.58 $22.60 $22.33 $22.55 $22.55 103,095
2023-04-06 $22.58 $22.60 $22.49 $22.59 $22.59 168,980
2023-04-05 $22.45 $22.60 $22.33 $22.58 $22.58 364,869
2023-04-04 $22.25 $22.49 $22.25 $22.49 $22.49 350,670
2023-04-03 $22.23 $22.37 $22.20 $22.33 $22.33 96,925
2023-03-31 $22.35 $22.41 $22.26 $22.29 $22.23 415,642
2023-03-30 $22.44 $22.49 $22.21 $22.31 $22.25 420,266
2023-03-29 $22.42 $22.52 $22.35 $22.37 $22.37 120,979
2023-03-28 $22.38 $22.49 $22.37 $22.48 $22.48 111,335
2023-03-27 $22.48 $22.48 $22.24 $22.47 $22.47 167,826
2023-03-24 $22.49 $22.51 $22.40 $22.50 $22.50 294,885
2023-03-23 $22.13 $22.47 $22.13 $22.41 $22.41 455,241
2023-03-22 $22.15 $22.40 $22.14 $22.26 $22.26 146,204
2023-03-21 $22.17 $22.33 $22.10 $22.10 $22.10 148,040
2023-03-20 $22.34 $22.34 $22.14 $22.16 $22.16 427,558
2023-03-17 $22.45 $22.45 $22.24 $22.24 $22.24 368,386
2023-03-16 $22.46 $22.49 $22.30 $22.30 $22.30 136,408
2023-03-15 $22.38 $22.48 $22.31 $22.32 $22.32 125,935
2023-03-14 $22.45 $22.45 $22.27 $22.37 $22.37 115,823
2023-03-13 $22.35 $22.49 $22.30 $22.42 $22.42 211,174
2023-03-10 $22.27 $22.37 $22.25 $22.29 $22.29 132,167
2023-03-09 $22.33 $22.34 $22.15 $22.32 $22.32 117,190
2023-03-08 $22.31 $22.31 $22.08 $22.30 $22.30 145,669
2023-03-07 $22.22 $22.31 $22.20 $22.27 $22.27 385,940
2023-03-06 $22.17 $22.28 $22.16 $22.26 $22.26 70,727
2023-03-03 $22.22 $22.27 $22.05 $22.16 $22.16 402,433
2023-03-02 $22.20 $22.26 $22.10 $22.10 $22.10 174,729
2023-03-01 $22.25 $22.27 $22.04 $22.26 $22.26 57,379
2023-02-28 $22.34 $22.35 $22.18 $22.34 $22.29 680,338
2023-02-27 $22.25 $22.28 $22.03 $22.28 $22.23 101,497
2023-02-24 $22.18 $22.18 $22.03 $22.03 $21.99 109,936
2023-02-23 $22.09 $22.21 $22.05 $22.17 $22.13 126,571
2023-02-22 $22.15 $22.20 $22.06 $22.07 $22.02 62,370
2023-02-21 $22.14 $22.27 $22.03 $22.17 $22.12 130,669
2023-02-17 $22.30 $22.33 $22.09 $22.15 $22.11 429,067
2023-02-16 $22.43 $22.43 $22.13 $22.20 $22.16 1,160,515
2023-02-15 $22.53 $22.54 $22.43 $22.46 $22.41 97,529
2023-02-14 $22.53 $22.63 $22.51 $22.58 $22.53 130,675
2023-02-13 $22.55 $22.66 $22.52 $22.66 $22.62 409,308
2023-02-10 $22.50 $22.58 $22.40 $22.56 $22.51 296,985
2023-02-09 $22.42 $22.52 $22.42 $22.45 $22.40 178,765
2023-02-08 $22.36 $22.50 $22.35 $22.36 $22.31 329,256
2023-02-07 $22.43 $22.48 $22.34 $22.35 $22.31 348,295
2023-02-06 $22.52 $22.56 $22.37 $22.38 $22.33 344,839
2023-02-03 $22.65 $22.65 $22.47 $22.47 $22.42 122,494
2023-02-02 $22.73 $22.73 $22.59 $22.64 $22.59 602,881
2023-02-01 $22.37 $22.72 $22.37 $22.55 $22.50 410,804
2023-01-31 $22.49 $22.55 $22.42 $22.50 $22.41 151,828
2023-01-30 $22.49 $22.49 $22.40 $22.45 $22.36 118,899
2023-01-27 $22.50 $22.50 $22.38 $22.42 $22.33 88,293
2023-01-26 $22.50 $22.53 $22.40 $22.44 $22.35 156,635
2023-01-25 $22.54 $22.59 $22.44 $22.44 $22.35 164,483
2023-01-24 $22.70 $22.70 $22.45 $22.54 $22.45 667,079
2023-01-23 $22.71 $22.73 $22.51 $22.55 $22.46 143,951
2023-01-20 $22.66 $22.74 $22.60 $22.70 $22.61 162,104
2023-01-19 $22.67 $22.74 $22.64 $22.70 $22.61 87,759
2023-01-18 $22.64 $22.74 $22.57 $22.73 $22.64 388,670
2023-01-17 $22.52 $22.61 $22.49 $22.53 $22.44 162,932
2023-01-13 $22.58 $22.62 $22.49 $22.50 $22.41 174,234
2023-01-12 $22.55 $22.65 $22.48 $22.52 $22.43 503,431
2023-01-11 $22.49 $22.58 $22.39 $22.44 $22.35 143,197
2023-01-10 $22.54 $22.54 $22.40 $22.41 $22.31 247,523
2023-01-09 $22.52 $22.53 $22.43 $22.51 $22.42 134,594
2023-01-06 $22.41 $22.49 $22.35 $22.45 $22.36 328,013
2023-01-05 $22.33 $22.39 $22.26 $22.26 $22.17 177,591
2023-01-04 $22.34 $22.40 $22.26 $22.37 $22.28 284,819
2023-01-03 $22.39 $22.39 $22.24 $22.31 $22.22 135,421
2022-12-30 $22.14 $22.30 $22.13 $22.27 $22.18 814,956
2022-12-29 $22.16 $22.30 $22.12 $22.30 $22.21 411,536
2022-12-28 $22.22 $22.28 $22.11 $22.15 $22.06 379,376
2022-12-27 $22.22 $22.32 $22.20 $22.32 $22.18 468,406
2022-12-23 $22.22 $22.32 $22.22 $22.31 $22.17 155,547
2022-12-22 $22.26 $22.33 $22.08 $22.12 $21.98 246,849
2022-12-21 $22.26 $22.33 $22.18 $22.22 $22.08 217,810
2022-12-20 $22.22 $22.51 $22.13 $22.18 $22.04 628,908
2022-12-19 $22.45 $22.46 $22.30 $22.32 $22.18 361,707
2022-12-16 $22.50 $22.54 $22.31 $22.44 $22.30 408,198
2022-12-15 $22.53 $22.69 $22.36 $22.41 $22.27 432,417
2022-12-14 $22.52 $22.60 $22.40 $22.59 $22.44 287,258
2022-12-13 $22.57 $22.63 $22.50 $22.60 $22.45 361,068
2022-12-12 $22.29 $22.45 $22.26 $22.41 $22.27 417,271
2022-12-09 $22.28 $22.36 $22.23 $22.30 $22.16 211,479
2022-12-08 $22.33 $22.39 $22.17 $22.24 $22.10 250,590
2022-12-07 $22.27 $22.39 $22.18 $22.26 $22.12 695,134
2022-12-06 $22.34 $22.43 $22.18 $22.19 $22.05 939,596
2022-12-05 $22.48 $22.51 $22.32 $22.34 $22.20 631,452
2022-12-02 $22.30 $22.52 $22.30 $22.51 $22.51 178,642
2022-12-01 $22.40 $22.48 $22.26 $22.46 $22.46 155,976
2022-11-30 $22.29 $22.39 $22.17 $22.35 $22.29 155,078
2022-11-29 $22.01 $22.32 $22.01 $22.29 $22.24 140,092
2022-11-28 $22.25 $22.28 $22.08 $22.19 $22.14 165,070
2022-11-25 $22.16 $22.26 $22.11 $22.22 $22.17 93,467
2022-11-23 $22.10 $22.25 $22.09 $22.16 $22.16 225,295
2022-11-22 $22.09 $22.15 $22.04 $22.07 $22.07 110,771
2022-11-21 $22.20 $22.20 $21.98 $22.08 $22.08 116,292
2022-11-18 $22.19 $22.19 $22.00 $22.09 $22.09 178,515
2022-11-17 $22.07 $22.14 $22.00 $22.14 $22.14 267,781
2022-11-16 $22.01 $22.13 $22.01 $22.03 $22.03 192,461
2022-11-15 $21.92 $22.02 $21.86 $21.98 $21.98 192,549
2022-11-14 $22.00 $22.01 $21.81 $21.82 $21.82 205,621
2022-11-11 $21.95 $22.00 $21.84 $21.97 $21.97 87,642
2022-11-10 $21.81 $22.04 $21.75 $21.86 $21.86 445,634
2022-11-09 $21.50 $21.67 $21.50 $21.59 $21.59 431,318
2022-11-08 $21.50 $21.59 $21.47 $21.52 $21.52 186,886
2022-11-07 $21.57 $21.57 $21.47 $21.47 $21.47 135,620
2022-11-04 $21.55 $21.58 $21.46 $21.47 $21.47 170,505
2022-11-03 $21.55 $21.62 $21.45 $21.49 $21.49 174,179
2022-11-02 $21.67 $21.69 $21.52 $21.62 $21.62 147,569
2022-11-01 $21.73 $21.74 $21.52 $21.62 $21.62 253,206
2022-10-31 $21.60 $21.75 $21.39 $21.63 $21.63 768,916
2022-10-28 $21.73 $21.73 $21.61 $21.66 $21.66 173,670
2022-10-27 $21.62 $21.71 $21.61 $21.69 $21.69 311,784
2022-10-26 $21.60 $21.70 $21.54 $21.61 $21.61 138,587
2022-10-25 $21.79 $21.79 $21.50 $21.68 $21.68 551,382
2022-10-24 $21.69 $21.75 $21.53 $21.53 $21.53 141,880
2022-10-21 $21.80 $21.80 $21.69 $21.69 $21.69 76,661
2022-10-20 $21.81 $21.82 $21.72 $21.78 $21.78 177,232
2022-10-19 $21.72 $21.84 $21.71 $21.82 $21.82 174,813
2022-10-18 $21.80 $21.81 $21.71 $21.75 $21.75 284,108
2022-10-17 $21.78 $21.90 $21.72 $21.73 $21.73 217,664
2022-10-14 $21.97 $22.01 $21.73 $21.74 $21.74 213,163
2022-10-13 $21.89 $21.98 $21.75 $21.76 $21.76 243,151
2022-10-12 $22.03 $22.08 $21.90 $21.98 $21.98 62,821
2022-10-11 $22.05 $22.08 $21.87 $21.89 $21.89 221,138
2022-10-10 $21.93 $22.03 $21.92 $22.01 $22.01 83,752
2022-10-07 $22.00 $22.05 $21.94 $21.96 $21.96 72,906
2022-10-06 $21.98 $22.05 $21.98 $22.00 $22.00 105,119
2022-10-05 $22.02 $22.07 $21.98 $22.00 $22.00 146,041
2022-10-04 $21.88 $22.06 $21.88 $22.06 $22.06 168,362
2022-10-03 $21.81 $21.93 $21.76 $21.82 $21.82 62,842
2022-09-30 $21.80 $21.98 $21.75 $21.77 $21.72 194,959
2022-09-29 $21.87 $22.03 $21.87 $21.88 $21.83 402,734
2022-09-28 $22.00 $22.02 $21.89 $21.96 $21.91 164,124
2022-09-27 $21.81 $22.03 $21.68 $22.00 $21.95 743,399
2022-09-26 $21.91 $21.96 $21.73 $21.73 $21.68 154,268
2022-09-23 $21.99 $22.11 $21.91 $21.95 $21.90 215,933
2022-09-22 $22.09 $22.13 $22.02 $22.02 $21.97 51,871
2022-09-21 $22.20 $22.21 $22.05 $22.10 $22.05 139,804
2022-09-20 $22.19 $22.28 $22.11 $22.11 $22.06 110,594
2022-09-19 $22.26 $22.34 $22.16 $22.32 $22.27 90,256
2022-09-16 $22.31 $22.37 $22.23 $22.36 $22.36 137,676
2022-09-15 $22.35 $22.43 $22.31 $22.34 $22.34 117,467
2022-09-14 $22.39 $22.41 $22.23 $22.33 $22.33 183,655
2022-09-13 $22.42 $22.45 $22.25 $22.41 $22.41 163,208
2022-09-12 $22.55 $22.57 $22.50 $22.50 $22.50 109,683
2022-09-09 $22.51 $22.54 $22.49 $22.54 $22.54 94,772
2022-09-08 $22.53 $22.54 $22.47 $22.53 $22.53 91,951
2022-09-07 $22.49 $22.56 $22.46 $22.47 $22.47 117,676
2022-09-06 $22.57 $22.57 $22.49 $22.52 $22.52 74,395
2022-09-02 $22.59 $22.60 $22.54 $22.60 $22.60 105,259
2022-09-01 $22.62 $22.62 $22.51 $22.52 $22.52 177,313
2022-08-31 $22.74 $22.74 $22.67 $22.67 $22.62 121,011
2022-08-30 $22.74 $22.74 $22.65 $22.71 $22.66 124,155
2022-08-29 $22.80 $22.82 $22.64 $22.69 $22.64 194,680
2022-08-26 $22.80 $22.82 $22.73 $22.75 $22.70 153,328
2022-08-25 $22.80 $22.83 $22.76 $22.77 $22.72 68,810
2022-08-24 $22.79 $22.85 $22.74 $22.75 $22.70 251,486
2022-08-23 $22.72 $22.86 $22.70 $22.81 $22.76 107,554
2022-08-22 $22.76 $22.87 $22.69 $22.72 $22.67 326,015
2022-08-19 $22.87 $22.87 $22.75 $22.75 $22.70 117,661
2022-08-18 $22.94 $22.95 $22.87 $22.94 $22.89 88,729
2022-08-17 $22.94 $22.99 $22.83 $22.85 $22.80 122,294
2022-08-16 $23.05 $23.05 $23.00 $23.01 $22.96 61,000
2022-08-15 $23.00 $23.05 $22.93 $22.94 $22.89 205,990
2022-08-12 $23.08 $23.08 $22.95 $22.97 $22.92 200,347
2022-08-11 $23.04 $23.11 $22.97 $22.98 $22.93 144,531
2022-08-10 $23.03 $23.10 $22.97 $23.00 $22.95 246,515
2022-08-09 $23.06 $23.07 $22.96 $22.98 $22.93 715,521
2022-08-08 $23.09 $23.11 $22.99 $23.09 $23.04 105,725
2022-08-05 $23.10 $23.14 $23.00 $23.00 $22.95 97,511
2022-08-04 $23.16 $23.20 $23.07 $23.18 $23.13 183,155
2022-08-03 $23.17 $23.17 $23.08 $23.10 $23.05 81,805
2022-08-02 $23.17 $23.20 $23.07 $23.07 $23.02 153,497
2022-08-01 $23.15 $23.17 $23.08 $23.12 $23.07 105,661
2022-07-29 $23.19 $23.22 $23.02 $23.10 $23.00 462,471
2022-07-28 $23.03 $23.18 $23.00 $23.16 $23.06 343,705
2022-07-27 $22.95 $23.09 $22.94 $23.03 $22.93 273,173
2022-07-26 $22.95 $23.02 $22.94 $22.99 $22.89 326,725
2022-07-25 $23.00 $23.00 $22.87 $22.98 $22.88 250,149
2022-07-22 $23.01 $23.04 $22.90 $22.98 $22.88 356,984
2022-07-21 $22.90 $22.93 $22.80 $22.82 $22.72 237,740
2022-07-20 $22.73 $22.89 $22.73 $22.81 $22.71 71,513
2022-07-19 $22.83 $22.88 $22.73 $22.74 $22.64 283,486
2022-07-18 $22.74 $22.90 $22.64 $22.74 $22.64 426,122
2022-07-15 $22.71 $22.83 $22.71 $22.73 $22.63 373,636
2022-07-14 $22.63 $22.75 $22.59 $22.74 $22.64 87,446
2022-07-13 $22.63 $22.73 $22.52 $22.72 $22.62 118,648
2022-07-12 $22.70 $22.73 $22.59 $22.72 $22.62 185,728
2022-07-11 $22.65 $22.72 $22.56 $22.66 $22.56 246,298
2022-07-08 $22.51 $22.65 $22.41 $22.65 $22.55 229,819
2022-07-07 $22.53 $22.61 $22.34 $22.51 $22.41 161,053
2022-07-06 $22.55 $22.61 $22.45 $22.55 $22.45 329,845
2022-07-05 $22.47 $22.55 $22.37 $22.46 $22.36 127,939
2022-07-01 $22.36 $22.50 $22.34 $22.48 $22.38 119,902
2022-06-30 $22.47 $22.48 $22.37 $22.46 $22.31 190,786
2022-06-29 $22.32 $22.43 $22.17 $22.39 $22.24 206,919
2022-06-28 $22.23 $22.41 $22.17 $22.34 $22.19 318,112
2022-06-27 $22.38 $22.38 $22.15 $22.19 $22.04 257,699
2022-06-24 $22.32 $22.38 $22.24 $22.25 $22.10 99,525
2022-06-23 $22.41 $22.41 $22.22 $22.27 $22.12 337,529
2022-06-22 $22.37 $22.37 $22.25 $22.32 $22.17 117,724
2022-06-21 $22.28 $22.31 $22.15 $22.20 $22.05 114,773
2022-06-17 $22.27 $22.31 $22.09 $22.25 $22.10 111,528
2022-06-16 $22.32 $22.32 $22.05 $22.20 $22.05 167,197
2022-06-15 $22.11 $22.36 $22.06 $22.33 $22.18 209,697
2022-06-14 $22.20 $22.36 $22.04 $22.10 $21.96 163,628
2022-06-13 $22.39 $22.39 $21.91 $21.99 $21.85 439,335
2022-06-10 $22.87 $22.87 $22.37 $22.39 $22.24 434,104
2022-06-09 $22.88 $22.93 $22.80 $22.82 $22.67 275,741
2022-06-08 $22.94 $23.00 $22.88 $22.88 $22.73 126,061
2022-06-07 $22.94 $23.04 $22.89 $22.96 $22.80 109,279
2022-06-06 $22.96 $23.06 $22.90 $22.91 $22.76 182,270
2022-06-03 $22.94 $23.08 $22.94 $22.99 $22.84 128,481
2022-06-02 $22.96 $23.05 $22.95 $23.04 $22.89 115,723
2022-06-01 $22.87 $23.11 $22.87 $23.11 $22.96 506,632
2022-05-31 $23.00 $23.11 $22.97 $23.06 $22.86 321,937
2022-05-27 $23.06 $23.06 $22.91 $23.00 $22.80 155,395
2022-05-26 $22.71 $22.99 $22.58 $22.93 $22.73 535,833
2022-05-25 $22.55 $22.71 $22.46 $22.66 $22.46 258,305
2022-05-24 $22.30 $22.53 $22.30 $22.46 $22.26 313,839
2022-05-23 $22.31 $22.31 $22.19 $22.20 $22.01 109,279
2022-05-20 $22.27 $22.32 $22.20 $22.23 $22.04 87,799
2022-05-19 $22.20 $22.26 $22.13 $22.26 $22.07 124,244
2022-05-18 $22.24 $22.30 $22.12 $22.14 $21.95 375,394
2022-05-17 $22.33 $22.33 $22.14 $22.17 $21.98 78,289
2022-05-16 $22.25 $22.36 $22.23 $22.36 $22.16 111,681
2022-05-13 $22.34 $22.36 $22.13 $22.25 $22.06 850,243
2022-05-12 $22.31 $22.37 $22.26 $22.26 $22.07 224,319
2022-05-11 $22.46 $22.48 $22.28 $22.31 $22.12 191,978
2022-05-10 $22.48 $22.53 $22.36 $22.36 $22.16 148,276
2022-05-09 $22.52 $22.55 $22.40 $22.40 $22.20 170,864
2022-05-06 $22.60 $22.61 $22.47 $22.56 $22.36 232,879
2022-05-05 $22.64 $22.66 $22.51 $22.59 $22.39 862,074
2022-05-04 $22.62 $22.70 $22.51 $22.65 $22.45 130,343
2022-05-03 $22.64 $22.70 $22.53 $22.57 $22.37 161,808
2022-05-02 $22.59 $22.66 $22.51 $22.51 $22.31 166,247
2022-04-29 $22.73 $22.78 $22.65 $22.65 $22.40 104,312
2022-04-28 $22.66 $22.79 $22.66 $22.79 $22.54 206,901
2022-04-27 $22.85 $22.87 $22.69 $22.71 $22.46 175,008
2022-04-26 $22.81 $22.84 $22.72 $22.83 $22.58 212,687
2022-04-25 $22.87 $22.87 $22.72 $22.72 $22.47 85,670
2022-04-22 $22.83 $22.87 $22.69 $22.72 $22.47 253,166
2022-04-21 $22.75 $22.89 $22.75 $22.81 $22.56 185,522
2022-04-20 $22.78 $22.89 $22.77 $22.81 $22.56 284,974
2022-04-19 $22.80 $22.87 $22.80 $22.81 $22.56 136,271
2022-04-18 $22.85 $22.94 $22.82 $22.87 $22.62 137,523
2022-04-14 $22.97 $23.01 $22.88 $22.92 $22.67 174,308
2022-04-13 $22.91 $23.00 $22.88 $22.89 $22.64 186,767
2022-04-12 $23.05 $23.05 $22.89 $22.90 $22.65 172,505
2022-04-11 $23.05 $23.10 $22.87 $22.87 $22.62 199,908
2022-04-08 $22.98 $23.13 $22.97 $23.01 $22.76 268,234
2022-04-07 $23.24 $23.26 $23.01 $23.01 $22.76 212,972
2022-04-06 $23.28 $23.28 $23.09 $23.19 $22.94 119,011
2022-04-05 $23.29 $23.31 $23.21 $23.28 $23.03 338,878
2022-04-04 $23.08 $23.31 $23.08 $23.29 $23.04 373,035
2022-04-01 $23.18 $23.32 $23.08 $23.31 $23.06 219,114
2022-03-31 $23.06 $23.30 $23.06 $23.26 $22.96 322,681
2022-03-30 $22.99 $23.24 $22.99 $23.00 $22.70 767,848
2022-03-29 $23.03 $23.13 $22.96 $23.04 $22.74 182,640
2022-03-28 $23.16 $23.20 $22.82 $22.96 $22.66 327,502
2022-03-25 $23.43 $23.43 $23.14 $23.14 $22.84 388,325
2022-03-24 $23.50 $23.54 $23.35 $23.35 $23.05 145,246
2022-03-23 $23.58 $23.61 $23.46 $23.54 $23.23 46,843
2022-03-22 $23.55 $23.63 $23.45 $23.55 $23.24 386,562
2022-03-21 $23.57 $23.66 $23.55 $23.58 $23.27 194,984
2022-03-18 $23.72 $23.72 $23.68 $23.71 $23.40 179,048
2022-03-17 $23.50 $23.73 $23.50 $23.69 $23.38 257,615
2022-03-16 $23.43 $23.62 $23.40 $23.44 $23.13 156,895
2022-03-15 $23.54 $23.55 $23.40 $23.40 $23.10 115,454
2022-03-14 $23.64 $23.65 $23.51 $23.54 $23.23 93,213
2022-03-11 $23.79 $23.84 $23.69 $23.69 $23.38 157,297
2022-03-10 $23.92 $23.92 $23.74 $23.77 $23.46 122,923
2022-03-09 $23.87 $23.90 $23.80 $23.89 $23.58 84,760
2022-03-08 $23.93 $23.95 $23.86 $23.86 $23.55 106,483
2022-03-07 $24.05 $24.09 $23.90 $23.96 $23.65 188,659
2022-03-04 $23.95 $24.10 $23.95 $24.08 $23.77 130,530
2022-03-03 $24.06 $24.14 $24.03 $24.11 $23.80 97,286
2022-03-02 $24.11 $24.17 $24.07 $24.07 $23.76 124,902
2022-03-01 $24.17 $24.20 $24.05 $24.17 $23.86 101,095
2022-02-28 $24.09 $24.17 $24.07 $24.16 $23.80 62,505
2022-02-25 $24.13 $24.19 $24.03 $24.17 $23.81 163,532
2022-02-24 $24.11 $24.20 $24.08 $24.08 $23.72 128,469
2022-02-23 $24.06 $24.14 $24.06 $24.10 $23.74 103,476
2022-02-22 $24.08 $24.10 $24.05 $24.05 $23.69 113,353
2022-02-18 $24.11 $24.14 $24.08 $24.12 $23.76 81,378
2022-02-17 $24.07 $24.15 $24.07 $24.12 $23.76 91,271
2022-02-16 $24.09 $24.15 $24.03 $24.06 $23.70 136,098
2022-02-15 $24.10 $24.16 $24.05 $24.10 $23.74 115,618
2022-02-14 $24.21 $24.25 $24.11 $24.15 $23.79 136,160
2022-02-11 $24.28 $24.28 $24.20 $24.20 $23.84 84,845
2022-02-10 $24.37 $24.37 $24.27 $24.27 $23.91 137,841
2022-02-09 $24.37 $24.42 $24.35 $24.36 $24.00 58,749
2022-02-08 $24.42 $24.44 $24.38 $24.41 $24.05 69,583
2022-02-07 $24.42 $24.45 $24.39 $24.41 $24.05 104,372
2022-02-04 $24.47 $24.49 $24.38 $24.43 $24.07 231,914
2022-02-03 $24.44 $24.51 $24.40 $24.51 $24.15 125,680
2022-02-02 $24.50 $24.50 $24.38 $24.48 $24.12 67,513
2022-02-01 $24.36 $24.45 $24.32 $24.45 $24.09 149,855
2022-01-31 $24.37 $24.37 $24.32 $24.35 $23.95 91,388
2022-01-28 $24.46 $24.46 $24.32 $24.38 $23.98 111,990
2022-01-27 $24.50 $24.55 $24.44 $24.44 $24.04 160,118
2022-01-26 $24.57 $24.63 $24.49 $24.49 $24.08 95,147
2022-01-25 $24.57 $24.65 $24.57 $24.64 $24.23 129,317
2022-01-24 $24.67 $24.73 $24.62 $24.62 $24.21 285,450
2022-01-21 $24.70 $24.79 $24.70 $24.75 $24.34 120,028
2022-01-20 $24.74 $24.81 $24.67 $24.67 $24.26 240,319
2022-01-19 $24.81 $24.84 $24.70 $24.76 $24.35 135,951
2022-01-18 $24.79 $24.83 $24.69 $24.71 $24.30 203,067
2022-01-14 $24.87 $24.91 $24.79 $24.83 $24.42 124,457
2022-01-13 $25.02 $25.02 $24.80 $24.86 $24.45 398,668
2022-01-12 $25.10 $25.10 $24.96 $24.98 $24.57 175,517
2022-01-11 $25.10 $25.10 $24.96 $24.98 $24.57 188,929
2022-01-10 $24.99 $25.08 $24.98 $25.03 $24.62 140,653
2022-01-07 $25.08 $25.11 $25.00 $25.10 $24.68 223,840
2022-01-06 $25.07 $25.13 $25.04 $25.06 $24.64 250,102
2022-01-05 $25.23 $25.23 $25.06 $25.06 $24.64 222,580
2022-01-04 $25.15 $25.15 $25.10 $25.13 $24.71 287,378
2022-01-03 $25.23 $25.23 $25.09 $25.12 $24.70 111,359
2021-12-31 $25.25 $25.25 $25.15 $25.15 $24.73 45,175
2021-12-30 $25.22 $25.23 $25.15 $25.19 $24.77 134,583
2021-12-29 $25.24 $25.24 $25.19 $25.21 $24.79 102,430
2021-12-28 $25.29 $25.29 $25.18 $25.26 $24.79 174,292
2021-12-27 $25.26 $25.26 $25.17 $25.23 $24.76 100,097
2021-12-23 $25.20 $25.24 $25.14 $25.24 $24.78 140,532
2021-12-22 $25.21 $25.21 $25.14 $25.19 $24.73 144,349
2021-12-21 $25.21 $25.21 $25.10 $25.16 $24.70 109,223
2021-12-20 $25.07 $25.21 $25.07 $25.19 $24.73 129,515
2021-12-17 $25.19 $25.19 $25.11 $25.15 $24.69 278,056
2021-12-16 $25.17 $25.17 $25.03 $25.14 $24.68 98,468
2021-12-15 $25.18 $25.18 $25.05 $25.13 $24.67 165,285
2021-12-14 $25.15 $25.15 $25.10 $25.11 $24.65 101,865
2021-12-13 $25.11 $25.13 $25.07 $25.11 $24.65 60,978
2021-12-10 $25.10 $25.11 $25.06 $25.09 $24.63 94,977
2021-12-09 $25.04 $25.09 $25.04 $25.05 $24.59 58,014
2021-12-08 $25.11 $25.11 $25.05 $25.07 $24.60 107,495
2021-12-07 $25.16 $25.16 $25.00 $25.08 $24.62 176,473
2021-12-06 $25.14 $25.14 $25.09 $25.13 $24.67 192,669
2021-12-03 $25.15 $25.15 $25.09 $25.11 $24.65 67,774
2021-12-02 $25.10 $25.12 $25.08 $25.08 $24.62 155,306
2021-12-01 $24.96 $25.11 $24.96 $25.11 $24.65 194,287
2021-11-30 $25.11 $25.11 $25.02 $25.06 $24.55 104,635
2021-11-29 $25.05 $25.10 $24.99 $25.06 $24.55 90,678
2021-11-26 $25.08 $25.08 $25.00 $25.00 $24.49 64,181
2021-11-24 $25.02 $25.03 $24.98 $25.00 $24.49 60,609
2021-11-23 $25.00 $25.01 $24.98 $24.99 $24.48 118,778
2021-11-22 $25.04 $25.04 $25.00 $25.01 $24.50 171,675
2021-11-19 $25.05 $25.05 $24.99 $25.02 $24.51 57,797
2021-11-18 $25.02 $25.03 $24.99 $25.02 $24.51 111,753
2021-11-17 $25.00 $25.00 $24.97 $25.00 $24.49 68,058
2021-11-16 $25.02 $25.02 $24.95 $25.00 $24.49 83,592
2021-11-15 $24.97 $25.02 $24.97 $25.00 $24.49 67,847
2021-11-12 $24.99 $25.04 $24.98 $25.02 $24.51 127,973
2021-11-11 $25.04 $25.04 $24.98 $25.00 $24.49 55,856
2021-11-10 $25.04 $25.04 $24.98 $25.00 $24.49 80,199
2021-11-09 $25.00 $25.01 $24.96 $25.01 $24.50 254,666
2021-11-08 $24.96 $24.98 $24.94 $24.96 $24.45 78,639
2021-11-05 $24.96 $25.00 $24.94 $24.95 $24.44 79,077
2021-11-04 $24.96 $24.96 $24.91 $24.94 $24.43 130,542
2021-11-03 $24.84 $24.93 $24.84 $24.92 $24.41 94,437
2021-11-02 $24.91 $24.94 $24.89 $24.90 $24.39 75,037
2021-11-01 $24.96 $24.96 $24.87 $24.91 $24.40 234,597
2021-10-29 $24.95 $24.98 $24.93 $24.97 $24.42 122,031
2021-10-28 $24.95 $24.96 $24.94 $24.95 $24.40 34,821
2021-10-27 $24.92 $24.96 $24.92 $24.95 $24.40 89,811
2021-10-26 $24.90 $24.95 $24.89 $24.95 $24.40 121,161
2021-10-25 $24.86 $24.94 $24.86 $24.93 $24.38 67,649
2021-10-22 $24.90 $24.97 $24.90 $24.94 $24.39 52,716
2021-10-21 $24.99 $24.99 $24.92 $24.93 $24.37 75,904
2021-10-20 $24.94 $25.00 $24.94 $25.00 $24.44 100,478
2021-10-19 $24.99 $25.00 $24.96 $24.99 $24.43 124,359
2021-10-18 $24.95 $25.00 $24.95 $24.97 $24.42 63,727
2021-10-15 $25.00 $25.01 $24.98 $24.99 $24.43 79,697
2021-10-14 $24.94 $25.00 $24.94 $24.98 $24.42 56,290
2021-10-13 $25.01 $25.01 $24.94 $24.94 $24.39 73,179
2021-10-12 $24.95 $24.99 $24.94 $24.94 $24.39 24,704
2021-10-11 $25.03 $25.03 $24.94 $24.94 $24.39 75,301
2021-10-08 $25.00 $25.03 $24.97 $24.99 $24.43 81,225
2021-10-07 $25.12 $25.12 $25.00 $25.01 $24.45 214,840
2021-10-06 $25.04 $25.07 $25.01 $25.03 $24.47 87,930
2021-10-05 $25.01 $25.10 $25.01 $25.05 $24.49 94,419
2021-10-04 $25.11 $25.11 $25.01 $25.05 $24.49 51,698
2021-10-01 $25.09 $25.11 $25.03 $25.03 $24.47 102,763
2021-09-30 $25.07 $25.16 $25.07 $25.10 $24.49 80,424
2021-09-29 $25.10 $25.18 $25.10 $25.10 $24.49 77,950
2021-09-28 $25.20 $25.25 $25.12 $25.14 $24.53 236,000
2021-09-27 $25.34 $25.34 $25.19 $25.21 $24.60 753,606
2021-09-24 $25.24 $25.34 $25.23 $25.24 $24.63 39,805
2021-09-23 $25.27 $25.35 $25.25 $25.25 $24.64 128,767
2021-09-22 $25.39 $25.39 $25.26 $25.33 $24.71 104,349
2021-09-21 $25.31 $25.37 $25.31 $25.34 $24.73 70,732
2021-09-20 $25.31 $25.37 $25.31 $25.36 $24.75 103,457
2021-09-17 $25.41 $25.41 $25.29 $25.30 $24.69 128,376
2021-09-16 $25.38 $25.38 $25.31 $25.36 $24.75 87,250
2021-09-15 $25.38 $25.38 $25.33 $25.33 $24.72 92,834
2021-09-14 $25.43 $25.43 $25.37 $25.37 $24.76 115,508
2021-09-13 $25.42 $25.42 $25.33 $25.36 $24.75 155,937
2021-09-10 $25.39 $25.39 $25.35 $25.37 $24.76 93,035
2021-09-09 $25.41 $25.41 $25.35 $25.36 $24.75 97,606
2021-09-08 $25.37 $25.38 $25.30 $25.37 $24.76 100,209
2021-09-07 $25.40 $25.40 $25.30 $25.33 $24.71 78,687
2021-09-03 $25.40 $25.41 $25.34 $25.38 $24.77 96,490
2021-09-02 $25.43 $25.43 $25.38 $25.39 $24.78 90,099
2021-09-01 $25.41 $25.41 $25.37 $25.40 $24.79 54,970
2021-08-31 $25.45 $25.46 $25.42 $25.45 $24.79 61,197
2021-08-30 $25.46 $25.46 $25.40 $25.42 $24.75 90,104
2021-08-27 $25.45 $25.46 $25.42 $25.44 $24.78 65,676
2021-08-26 $25.43 $25.47 $25.41 $25.44 $24.78 87,328
2021-08-25 $25.46 $25.50 $25.40 $25.41 $24.75 146,772
2021-08-24 $25.50 $25.53 $25.45 $25.49 $24.82 85,030
2021-08-23 $25.51 $25.52 $25.47 $25.48 $24.82 116,471
2021-08-20 $25.53 $25.53 $25.49 $25.50 $24.84 76,542
2021-08-19 $25.55 $25.56 $25.49 $25.49 $24.83 140,590
2021-08-18 $25.47 $25.54 $25.47 $25.52 $24.85 204,957
2021-08-17 $25.55 $25.56 $25.52 $25.53 $24.86 88,839
2021-08-16 $25.52 $25.55 $25.52 $25.54 $24.87 39,949
2021-08-13 $25.50 $25.55 $25.50 $25.52 $24.85 681,366
2021-08-12 $25.56 $25.56 $25.50 $25.51 $24.84 65,234
2021-08-11 $25.56 $25.56 $25.53 $25.55 $24.88 67,262
2021-08-10 $25.58 $25.58 $25.54 $25.54 $24.87 70,253
2021-08-09 $25.58 $25.58 $25.51 $25.56 $24.89 54,758
2021-08-06 $25.60 $25.60 $25.52 $25.54 $24.87 88,027
2021-08-05 $25.54 $25.57 $25.54 $25.54 $24.87 105,794
2021-08-04 $25.59 $25.59 $25.54 $25.56 $24.89 98,789
2021-08-03 $25.66 $25.66 $25.51 $25.55 $24.88 71,867
2021-08-02 $25.65 $25.65 $25.53 $25.53 $24.86 38,744
2021-07-30 $25.64 $25.64 $25.56 $25.60 $24.88 51,949
2021-07-29 $25.63 $25.63 $25.58 $25.58 $24.86 45,506
2021-07-28 $25.60 $25.62 $25.56 $25.60 $24.88 57,886
2021-07-27 $25.62 $25.63 $25.56 $25.59 $24.87 76,667
2021-07-26 $25.64 $25.64 $25.56 $25.60 $24.88 91,716
2021-07-23 $25.54 $25.58 $25.54 $25.54 $24.82 75,298
2021-07-22 $25.61 $25.61 $25.54 $25.57 $24.85 66,543
2021-07-21 $25.60 $25.60 $25.53 $25.53 $24.81 83,264
2021-07-20 $25.61 $25.61 $25.55 $25.58 $24.86 43,678
2021-07-19 $25.53 $25.60 $25.53 $25.57 $24.85 55,501
2021-07-16 $25.60 $25.60 $25.49 $25.54 $24.82 54,924
2021-07-15 $25.56 $25.56 $25.48 $25.53 $24.81 75,924
2021-07-14 $25.53 $25.55 $25.51 $25.55 $24.83 68,442
2021-07-13 $25.55 $25.55 $25.48 $25.52 $24.80 57,458
2021-07-12 $25.54 $25.55 $25.47 $25.52 $24.80 84,677
2021-07-09 $25.47 $25.55 $25.47 $25.51 $24.79 48,095
2021-07-08 $25.54 $25.54 $25.47 $25.48 $24.76 67,897
2021-07-07 $25.49 $25.49 $25.43 $25.46 $24.74 57,612
2021-07-06 $25.42 $25.46 $25.42 $25.45 $24.74 131,025
2021-07-02 $25.46 $25.46 $25.36 $25.42 $24.71 71,944
2021-07-01 $25.48 $25.48 $25.35 $25.41 $24.70 92,354
2021-06-30 $25.45 $25.45 $25.40 $25.45 $24.69 135,204
2021-06-29 $25.39 $25.45 $25.39 $25.39 $24.63 348,877
2021-06-28 $25.48 $25.48 $25.37 $25.42 $24.66 81,083
2021-06-25 $25.38 $25.44 $25.36 $25.37 $24.61 82,522
2021-06-24 $25.45 $25.45 $25.38 $25.40 $24.64 133,193
2021-06-23 $25.38 $25.44 $25.36 $25.41 $24.65 93,551
2021-06-22 $25.38 $25.44 $25.37 $25.42 $24.66 54,457
2021-06-21 $25.43 $25.43 $25.34 $25.40 $24.64 63,561
2021-06-18 $25.42 $25.45 $25.37 $25.40 $24.64 156,395
2021-06-17 $25.40 $25.41 $25.29 $25.38 $24.62 163,977
2021-06-16 $25.41 $25.43 $25.32 $25.36 $24.60 67,482
2021-06-15 $25.43 $25.45 $25.34 $25.40 $24.64 124,904
2021-06-14 $25.45 $25.45 $25.36 $25.42 $24.65 72,712
2021-06-11 $25.38 $25.44 $25.33 $25.41 $24.65 51,745
2021-06-10 $25.33 $25.42 $25.26 $25.42 $24.66 81,763
2021-06-09 $25.27 $25.38 $25.27 $25.38 $24.62 54,024
2021-06-08 $25.32 $25.33 $25.26 $25.33 $24.57 85,345
2021-06-07 $25.30 $25.30 $25.22 $25.27 $24.51 64,831
2021-06-04 $25.27 $25.28 $25.16 $25.27 $24.51 120,467
2021-06-03 $25.25 $25.26 $25.18 $25.24 $24.48 115,296
2021-06-02 $25.25 $25.25 $25.21 $25.23 $24.47 165,749
2021-06-01 $25.29 $25.29 $25.17 $25.21 $24.46 101,453
2021-05-28 $25.21 $25.26 $25.21 $25.26 $24.45 58,113
2021-05-27 $25.25 $25.25 $25.21 $25.25 $24.44 35,502
2021-05-26 $25.20 $25.26 $25.19 $25.24 $24.42 200,611
2021-05-25 $25.18 $25.24 $25.18 $25.22 $24.41 114,169
2021-05-24 $25.20 $25.22 $25.20 $25.21 $24.40 65,267
2021-05-21 $25.23 $25.23 $25.15 $25.19 $24.38 72,221
2021-05-20 $25.22 $25.22 $25.14 $25.19 $24.38 104,052
2021-05-19 $25.20 $25.20 $25.14 $25.19 $24.38 40,718
2021-05-18 $25.19 $25.19 $25.13 $25.18 $24.37 44,510
2021-05-17 $25.13 $25.18 $25.13 $25.17 $24.36 78,301
2021-05-14 $25.17 $25.18 $25.13 $25.15 $24.34 69,367
2021-05-13 $25.18 $25.18 $25.12 $25.15 $24.34 92,113
2021-05-12 $25.15 $25.15 $25.12 $25.14 $24.33 73,815
2021-05-11 $25.14 $25.17 $25.12 $25.15 $24.34 57,576
2021-05-10 $25.19 $25.20 $25.14 $25.16 $24.35 63,010
2021-05-07 $25.17 $25.18 $25.15 $25.18 $24.37 148,096
2021-05-06 $25.17 $25.18 $25.13 $25.16 $24.35 31,830
2021-05-05 $25.14 $25.18 $25.14 $25.15 $24.34 144,807
2021-05-04 $25.15 $25.15 $25.11 $25.13 $24.32 72,312
2021-05-03 $25.12 $25.15 $25.12 $25.12 $24.31 48,813
2021-04-30 $25.21 $25.21 $25.16 $25.17 $24.31 193,290
2021-04-29 $25.17 $25.17 $25.14 $25.16 $24.30 135,800
2021-04-28 $25.18 $25.18 $25.12 $25.18 $24.32 121,870
2021-04-27 $25.17 $25.18 $25.12 $25.18 $24.32 115,451
2021-04-26 $25.18 $25.18 $25.13 $25.17 $24.31 57,274
2021-04-23 $25.18 $25.18 $25.13 $25.15 $24.29 107,552
2021-04-22 $25.16 $25.17 $25.14 $25.17 $24.31 58,454
2021-04-21 $25.17 $25.18 $25.10 $25.11 $24.25 108,468
2021-04-20 $25.13 $25.18 $25.10 $25.14 $24.28 123,425
2021-04-19 $25.16 $25.16 $25.13 $25.15 $24.28 61,265
2021-04-16 $25.11 $25.16 $25.10 $25.13 $24.27 174,097
2021-04-15 $25.14 $25.17 $25.08 $25.15 $24.29 67,657
2021-04-14 $25.04 $25.07 $25.04 $25.07 $24.21 64,970
2021-04-13 $25.06 $25.07 $25.03 $25.04 $24.18 56,402
2021-04-12 $25.06 $25.06 $25.03 $25.05 $24.19 42,737
2021-04-09 $25.08 $25.08 $25.01 $25.04 $24.18 40,516
2021-04-08 $25.01 $25.07 $25.01 $25.05 $24.19 57,755
2021-04-07 $25.03 $25.04 $24.97 $25.00 $24.14 55,773
2021-04-06 $25.01 $25.01 $24.98 $25.00 $24.14 243,715
2021-04-05 $25.00 $25.00 $24.96 $24.98 $24.12 39,280
2021-04-01 $25.00 $25.00 $24.97 $24.97 $24.11 167,457
2021-03-31 $25.03 $25.08 $24.95 $25.03 $24.11 186,626
2021-03-30 $25.01 $25.02 $24.96 $25.00 $24.08 106,687
2021-03-29 $25.04 $25.04 $24.93 $24.99 $24.08 33,110
2021-03-26 $25.03 $25.03 $24.96 $24.99 $24.08 135,260
2021-03-25 $25.03 $25.03 $24.93 $24.94 $24.03 162,775
2021-03-24 $24.97 $25.01 $24.93 $25.01 $24.10 84,287
2021-03-23 $24.90 $24.97 $24.90 $24.97 $24.06 38,862
2021-03-22 $24.80 $24.95 $24.80 $24.93 $24.01 203,394
2021-03-19 $24.95 $24.95 $24.91 $24.93 $24.02 22,062
2021-03-18 $24.94 $24.95 $24.88 $24.91 $24.00 65,702
2021-03-17 $24.93 $24.97 $24.92 $24.97 $24.06 44,360
2021-03-16 $24.96 $25.00 $24.95 $24.98 $24.07 116,999
2021-03-15 $24.96 $24.99 $24.91 $24.95 $24.04 65,160
2021-03-12 $24.97 $24.98 $24.90 $24.95 $24.04 71,162
2021-03-11 $24.88 $25.00 $24.88 $25.00 $24.09 57,854
2021-03-10 $24.99 $24.99 $24.90 $24.95 $24.04 50,400
2021-03-09 $24.95 $24.98 $24.90 $24.93 $24.02 31,132
2021-03-08 $24.95 $24.96 $24.86 $24.91 $24.00 137,829
2021-03-05 $25.22 $25.22 $24.83 $24.89 $23.98 37,846
2021-03-04 $24.74 $24.92 $24.74 $24.91 $24.00 61,886
2021-03-03 $24.89 $24.89 $24.78 $24.88 $23.97 76,134
2021-03-02 $24.89 $24.89 $24.85 $24.88 $23.97 65,340
2021-03-01 $24.92 $25.00 $24.77 $24.88 $23.97 140,376
2021-02-26 $24.87 $24.95 $24.76 $24.92 $23.95 116,987
2021-02-25 $24.96 $24.97 $24.84 $24.90 $23.93 86,566
2021-02-24 $24.93 $25.02 $24.93 $25.00 $24.02 256,953
2021-02-23 $25.08 $25.22 $25.02 $25.06 $24.08 244,938
2021-02-22 $25.03 $25.17 $25.03 $25.09 $24.11 155,002
2021-02-19 $25.06 $25.24 $25.01 $25.07 $24.09 105,450
2021-02-18 $25.31 $25.31 $25.18 $25.26 $24.27 91,338
2021-02-17 $25.31 $25.33 $25.25 $25.31 $24.32 263,307
2021-02-16 $25.32 $25.32 $25.25 $25.25 $24.27 49,793
2021-02-12 $25.30 $25.34 $25.27 $25.33 $24.34 225,135
2021-02-11 $25.36 $25.36 $25.25 $25.31 $24.32 31,994
2021-02-10 $25.29 $25.32 $25.23 $25.31 $24.32 108,232
2021-02-09 $25.39 $25.39 $25.25 $25.25 $24.27 105,899
2021-02-08 $25.33 $25.34 $25.21 $25.34 $24.35 102,641
2021-02-05 $25.29 $25.33 $25.19 $25.29 $24.30 81,100
2021-02-04 $25.33 $25.33 $25.19 $25.24 $24.26 97,067
2021-02-03 $25.20 $25.32 $25.17 $25.24 $24.26 69,260
2021-02-02 $25.30 $25.30 $25.13 $25.20 $24.22 51,545
2021-02-01 $25.32 $25.32 $25.17 $25.21 $24.23 95,016
2021-01-29 $25.13 $25.34 $25.13 $25.34 $24.29 69,657
2021-01-28 $25.34 $25.35 $25.11 $25.21 $24.17 96,371
2021-01-27 $25.28 $25.28 $25.13 $25.28 $24.23 60,559
2021-01-26 $25.27 $25.28 $25.12 $25.25 $24.20 101,427
2021-01-25 $25.24 $25.25 $25.05 $25.19 $24.15 119,067
2021-01-22 $25.03 $25.25 $25.03 $25.22 $24.18 91,119
2021-01-21 $25.23 $25.23 $25.04 $25.18 $24.14 111,442
2021-01-20 $25.19 $25.20 $25.03 $25.10 $24.06 90,210
2021-01-19 $25.17 $25.18 $25.06 $25.15 $24.11 121,763
2021-01-15 $25.19 $25.19 $25.00 $25.03 $23.99 112,400
2021-01-14 $25.13 $25.18 $24.95 $25.10 $24.06 148,577
2021-01-13 $25.08 $25.08 $24.91 $25.08 $24.04 92,514
2021-01-12 $25.07 $25.07 $24.92 $25.02 $23.98 79,652
2021-01-11 $25.04 $25.08 $24.85 $25.00 $23.97 85,848
2021-01-08 $24.94 $25.07 $24.81 $25.04 $24.00 100,349
2021-01-07 $24.94 $24.99 $24.81 $24.99 $23.96 68,425
2021-01-06 $24.89 $24.92 $24.76 $24.80 $23.77 72,249
2021-01-05 $24.88 $24.91 $24.75 $24.85 $23.82 91,395
2021-01-04 $24.76 $24.94 $24.75 $24.75 $23.73 93,846
2020-12-31 $24.94 $24.96 $24.77 $24.80 $23.77 87,313
2020-12-30 $24.76 $24.95 $24.76 $24.86 $23.83 118,444
2020-12-29 $24.68 $24.92 $24.68 $24.76 $23.74 63,100
2020-12-28 $24.75 $24.94 $24.75 $24.75 $23.66 70,852
2020-12-24 $24.87 $24.97 $24.77 $24.77 $23.68 24,367
2020-12-23 $24.75 $24.93 $24.75 $24.75 $23.66 80,034
2020-12-22 $25.03 $25.03 $24.75 $24.95 $23.85 66,627
2020-12-21 $24.83 $25.00 $24.81 $24.96 $23.86 181,570
2020-12-18 $24.92 $24.99 $24.81 $24.99 $23.89 58,047
2020-12-17 $24.82 $24.99 $24.81 $24.82 $23.73 38,665
2020-12-16 $24.97 $24.98 $24.77 $24.92 $23.83 96,502
2020-12-15 $24.77 $25.24 $24.77 $24.93 $23.84 125,708
2020-12-14 $24.79 $24.82 $24.76 $24.80 $23.71 46,364
2020-12-11 $24.67 $24.82 $24.67 $24.82 $23.73 52,751
2020-12-10 $24.68 $24.76 $24.66 $24.68 $23.60 42,120
2020-12-09 $24.69 $24.79 $24.69 $24.76 $23.67 57,594
2020-12-08 $24.75 $25.08 $24.65 $24.83 $23.74 47,564
2020-12-07 $24.71 $24.72 $24.50 $24.71 $23.63 24,032
2020-12-04 $24.66 $24.66 $24.54 $24.55 $23.47 62,134
2020-12-03 $24.64 $24.64 $24.52 $24.58 $23.50 49,080
2020-12-02 $24.59 $24.59 $24.50 $24.52 $23.44 78,528
2020-12-01 $24.50 $24.59 $24.50 $24.55 $23.47 26,113
2020-11-30 $24.65 $24.66 $24.57 $24.66 $23.52 28,515
2020-11-27 $24.60 $24.62 $24.52 $24.57 $23.43 12,743
2020-11-25 $24.51 $24.64 $24.49 $24.49 $23.36 234,064
2020-11-24 $24.62 $24.62 $24.48 $24.50 $23.37 44,340
2020-11-23 $24.58 $24.60 $24.48 $24.51 $23.38 56,007
2020-11-20 $24.49 $24.57 $24.45 $24.57 $23.43 32,414
2020-11-19 $24.47 $24.49 $24.40 $24.40 $23.27 94,608
2020-11-18 $24.47 $24.49 $24.35 $24.35 $23.22 114,972
2020-11-17 $24.40 $24.44 $24.33 $24.43 $23.30 59,504
2020-11-16 $24.35 $24.37 $24.31 $24.34 $23.21 32,951
2020-11-13 $24.28 $24.33 $24.28 $24.33 $23.20 62,932
2020-11-12 $24.23 $24.29 $24.23 $24.28 $23.16 218,697
2020-11-11 $24.29 $24.30 $24.25 $24.28 $23.16 51,861
2020-11-10 $24.18 $24.32 $24.18 $24.20 $23.08 69,184
2020-11-09 $24.23 $24.30 $24.15 $24.16 $23.04 32,818
2020-11-06 $24.21 $24.26 $24.17 $24.25 $23.13 71,030
2020-11-05 $24.12 $24.23 $24.12 $24.18 $23.06 37,603
2020-11-04 $24.29 $24.29 $24.17 $24.25 $23.12 18,438
2020-11-03 $24.06 $24.12 $24.06 $24.06 $22.95 39,772
2020-11-02 $24.05 $24.13 $24.05 $24.06 $22.95 32,357
2020-10-30 $24.25 $24.25 $24.10 $24.11 $22.93 42,125
2020-10-29 $24.25 $24.26 $24.16 $24.19 $23.01 36,206
2020-10-28 $24.25 $24.29 $24.21 $24.24 $23.05 62,643
2020-10-27 $24.27 $24.30 $24.26 $24.30 $23.11 33,661
2020-10-26 $24.25 $24.27 $24.25 $24.27 $23.08 23,661
2020-10-23 $24.27 $24.27 $24.25 $24.26 $23.08 13,342
2020-10-22 $24.25 $24.27 $24.23 $24.27 $23.08 33,282
2020-10-21 $24.13 $24.25 $24.13 $24.25 $23.07 26,945
2020-10-20 $24.21 $24.24 $24.13 $24.13 $22.95 47,052
2020-10-19 $24.15 $24.24 $24.13 $24.13 $22.95 33,220
2020-10-16 $24.25 $24.25 $24.04 $24.05 $22.88 123,162
2020-10-15 $24.25 $24.25 $24.18 $24.18 $23.00 16,795
2020-10-14 $24.19 $24.24 $24.19 $24.19 $23.01 33,322
2020-10-13 $24.27 $24.28 $24.17 $24.21 $23.03 57,881
2020-10-12 $24.32 $24.32 $24.17 $24.28 $23.09 67,228
2020-10-09 $24.31 $24.32 $24.21 $24.29 $23.10 26,455
2020-10-08 $24.23 $24.31 $24.23 $24.31 $23.12 59,197
2020-10-07 $24.30 $24.30 $24.23 $24.29 $23.10 42,916
2020-10-06 $24.22 $24.29 $24.22 $24.27 $23.08 28,203
2020-10-05 $24.20 $24.30 $24.19 $24.22 $23.04 27,015
2020-10-02 $24.31 $24.31 $24.16 $24.16 $22.98 43,112
2020-10-01 $24.33 $24.33 $24.22 $24.29 $23.10 43,558
2020-09-30 $24.30 $24.38 $24.27 $24.38 $23.13 56,164
2020-09-29 $24.29 $24.31 $24.26 $24.26 $23.01 22,642
2020-09-28 $24.28 $24.34 $24.26 $24.29 $23.04 25,177
2020-09-25 $24.35 $24.39 $24.14 $24.23 $22.99 133,833
2020-09-24 $24.38 $24.40 $24.32 $24.34 $23.09 21,509
2020-09-23 $24.33 $24.41 $24.29 $24.36 $23.11 17,356
2020-09-22 $24.28 $24.49 $24.28 $24.43 $23.18 84,046
2020-09-21 $24.27 $24.36 $24.27 $24.27 $23.02 69,963
2020-09-18 $24.27 $24.36 $24.27 $24.28 $23.03 32,397
2020-09-17 $24.36 $24.38 $24.30 $24.30 $23.05 28,607
2020-09-16 $24.30 $24.38 $24.29 $24.30 $23.05 18,433
2020-09-15 $24.31 $24.34 $24.29 $24.29 $23.04 42,788
2020-09-14 $24.27 $24.35 $24.27 $24.31 $23.06 44,259
2020-09-11 $24.27 $24.35 $24.27 $24.30 $23.05 23,032
2020-09-10 $24.28 $24.35 $24.28 $24.31 $23.06 26,374
2020-09-09 $24.36 $24.36 $24.30 $24.31 $23.06 57,681
2020-09-08 $24.37 $24.37 $24.30 $24.30 $23.05 30,655
2020-09-04 $24.35 $24.36 $24.32 $24.33 $23.08 77,895
2020-09-03 $24.40 $24.43 $24.32 $24.37 $23.12 36,874
2020-09-02 $24.41 $24.43 $24.34 $24.34 $23.09 35,965
2020-09-01 $24.29 $24.38 $24.27 $24.38 $23.13 67,452
2020-08-31 $24.46 $24.50 $24.37 $24.38 $23.07 31,279
2020-08-28 $24.35 $24.45 $24.35 $24.44 $23.12 25,236
2020-08-27 $24.48 $24.48 $24.35 $24.35 $23.04 46,650
2020-08-26 $24.33 $24.45 $24.33 $24.45 $23.13 34,763
2020-08-25 $24.47 $24.48 $24.35 $24.35 $23.04 137,922
2020-08-24 $24.50 $24.50 $24.38 $24.38 $23.07 199,640
2020-08-21 $24.47 $24.47 $24.37 $24.37 $23.06 29,412
2020-08-20 $24.39 $24.46 $24.36 $24.36 $23.05 27,025
2020-08-19 $24.43 $24.49 $24.36 $24.36 $23.05 23,637
2020-08-18 $24.45 $24.51 $24.43 $24.43 $23.11 21,297
2020-08-17 $24.48 $24.48 $24.44 $24.48 $23.16 35,488
2020-08-14 $24.47 $24.48 $24.45 $24.48 $23.16 39,414
2020-08-13 $24.38 $24.48 $24.37 $24.48 $23.16 43,517
2020-08-12 $24.48 $24.48 $24.34 $24.43 $23.11 24,407
2020-08-11 $24.31 $24.46 $24.31 $24.31 $23.00 16,103
2020-08-10 $24.39 $24.48 $24.33 $24.44 $23.12 43,542
2020-08-07 $24.45 $24.47 $24.37 $24.46 $23.14 12,587
2020-08-06 $24.33 $24.44 $24.33 $24.41 $23.10 20,404
2020-08-05 $24.35 $24.40 $24.32 $24.32 $23.01 21,206
2020-08-04 $24.36 $24.36 $24.30 $24.31 $23.00 23,074
2020-08-03 $24.34 $24.35 $24.27 $24.35 $23.04 82,235
2020-07-31 $24.31 $24.39 $24.31 $24.36 $22.99 46,172
2020-07-30 $24.28 $24.39 $24.28 $24.31 $22.94 29,656
2020-07-29 $24.27 $24.34 $24.27 $24.31 $22.94 34,937
2020-07-28 $24.31 $24.39 $24.22 $24.22 $22.86 66,527
2020-07-27 $24.20 $24.29 $24.20 $24.25 $22.89 53,642
2020-07-24 $24.26 $24.26 $24.20 $24.22 $22.86 35,124
2020-07-23 $24.06 $24.23 $24.06 $24.22 $22.86 182,314
2020-07-22 $24.01 $24.12 $24.01 $24.12 $22.76 26,853
2020-07-21 $23.91 $24.05 $23.91 $23.98 $22.63 49,166
2020-07-20 $23.90 $23.96 $23.90 $23.96 $22.61 16,248
2020-07-17 $23.85 $24.00 $23.85 $23.95 $22.60 31,960
2020-07-16 $23.91 $23.93 $23.83 $23.93 $22.58 42,467
2020-07-15 $23.82 $23.93 $23.82 $23.91 $22.57 34,227
2020-07-14 $23.84 $23.94 $23.82 $23.83 $22.49 46,570
2020-07-13 $23.88 $23.93 $23.82 $23.91 $22.57 55,576
2020-07-10 $23.85 $23.95 $23.81 $23.84 $22.50 84,149
2020-07-09 $23.86 $23.96 $23.86 $23.88 $22.54 40,177
2020-07-08 $23.95 $23.96 $23.87 $23.88 $22.54 54,878
2020-07-07 $23.96 $23.96 $23.84 $23.93 $22.58 38,938
2020-07-06 $23.83 $23.99 $23.80 $23.92 $22.57 121,826
2020-07-02 $23.80 $23.85 $23.80 $23.82 $22.48 21,896
2020-07-01 $23.78 $23.87 $23.77 $23.77 $22.43 23,331
2020-06-30 $23.81 $23.89 $23.80 $23.82 $22.43 64,838
2020-06-29 $23.81 $23.88 $23.78 $23.86 $22.47 50,003
2020-06-26 $23.90 $23.90 $23.77 $23.79 $22.40 49,887
2020-06-25 $23.76 $23.84 $23.74 $23.75 $22.36 48,580
2020-06-24 $23.90 $23.90 $23.72 $23.76 $22.37 38,900
2020-06-23 $23.77 $23.81 $23.69 $23.73 $22.34 51,690
2020-06-22 $23.67 $23.85 $23.59 $23.83 $22.44 111,806
2020-06-19 $23.60 $23.64 $23.52 $23.55 $22.17 20,895
2020-06-18 $23.62 $23.68 $23.52 $23.52 $22.15 15,235
2020-06-17 $23.55 $23.62 $23.48 $23.49 $22.12 22,486
2020-06-16 $23.72 $23.72 $23.49 $23.54 $22.16 39,758
2020-06-15 $23.43 $23.65 $23.43 $23.58 $22.20 51,634
2020-06-12 $23.62 $23.70 $23.46 $23.46 $22.09 142,356
2020-06-11 $23.67 $23.73 $23.52 $23.55 $22.17 135,952
2020-06-10 $23.60 $23.70 $23.59 $23.61 $22.23 59,549
2020-06-09 $23.59 $23.68 $23.55 $23.65 $22.27 70,294
2020-06-08 $23.56 $23.61 $23.47 $23.56 $22.18 60,146
2020-06-05 $23.48 $23.57 $23.40 $23.46 $22.09 94,933
2020-06-04 $23.43 $23.44 $23.25 $23.36 $21.99 79,357
2020-06-03 $23.39 $23.44 $23.15 $23.32 $21.96 173,118
2020-06-02 $23.24 $23.44 $23.24 $23.28 $21.92 422,607
2020-06-01 $23.29 $23.38 $22.79 $23.23 $21.87 381,352
2020-05-29 $23.27 $23.43 $23.09 $23.09 $21.68 223,583
2020-05-28 $23.36 $23.36 $22.95 $23.18 $21.76 58,065
2020-05-27 $23.23 $23.31 $23.18 $23.20 $21.78 42,413
2020-05-26 $23.22 $23.22 $23.00 $23.16 $21.74 23,821
2020-05-22 $23.00 $23.20 $22.90 $23.10 $21.68 50,553
2020-05-21 $22.71 $22.99 $22.64 $22.94 $21.53 500,446
2020-05-20 $22.40 $22.63 $22.31 $22.60 $21.22 91,063
2020-05-19 $22.43 $22.43 $22.28 $22.31 $20.94 77,003
2020-05-18 $22.30 $22.39 $22.27 $22.34 $20.97 55,264
2020-05-15 $22.17 $22.39 $22.17 $22.28 $20.91 48,340
2020-05-14 $22.12 $22.40 $22.11 $22.25 $20.89 24,733
2020-05-13 $22.14 $22.19 $22.03 $22.09 $20.74 374,954
2020-05-12 $22.30 $22.30 $22.02 $22.11 $20.76 66,490
2020-05-11 $22.22 $22.27 $22.00 $22.04 $20.69 185,988
2020-05-08 $22.73 $22.73 $22.14 $22.29 $20.92 35,133
2020-05-07 $22.16 $22.30 $22.08 $22.15 $20.79 41,214
2020-05-06 $22.10 $22.39 $22.03 $22.20 $20.84 72,235
2020-05-05 $22.11 $22.38 $22.10 $22.37 $21.00 52,421
2020-05-04 $22.29 $22.30 $21.95 $22.04 $20.69 610,212
2020-05-01 $22.03 $22.21 $21.94 $21.99 $20.64 147,737
2020-04-30 $22.15 $22.15 $22.01 $22.07 $20.67 60,283
2020-04-29 $22.63 $22.79 $21.85 $22.03 $20.63 158,653
2020-04-28 $21.87 $22.45 $21.52 $21.84 $20.45 157,409
2020-04-27 $21.99 $22.01 $21.83 $21.83 $20.44 109,872
2020-04-24 $22.03 $22.03 $21.85 $21.93 $20.53 89,702
2020-04-23 $22.13 $22.24 $21.79 $21.95 $20.55 76,927
2020-04-22 $22.20 $22.67 $21.73 $22.23 $20.82 157,870
2020-04-21 $22.38 $22.59 $22.20 $22.21 $20.80 59,300
2020-04-20 $22.36 $22.70 $22.25 $22.47 $21.04 48,386
2020-04-17 $22.71 $22.89 $22.32 $22.37 $20.95 180,944
2020-04-16 $22.75 $22.75 $22.31 $22.66 $21.22 86,941
2020-04-15 $22.80 $22.80 $22.37 $22.63 $21.19 51,924
2020-04-14 $22.90 $22.90 $22.35 $22.70 $21.26 328,161
2020-04-13 $22.11 $22.86 $21.90 $22.56 $21.12 136,778
2020-04-09 $22.02 $22.88 $21.31 $22.85 $21.40 254,527
2020-04-08 $22.45 $22.45 $21.64 $22.01 $20.61 72,965
2020-04-07 $22.95 $22.95 $22.03 $22.15 $20.74 193,366
2020-04-06 $22.43 $22.43 $21.60 $22.29 $20.87 129,282
2020-04-03 $21.43 $22.48 $20.38 $21.35 $19.99 129,816
2020-04-02 $20.73 $22.08 $20.73 $21.44 $20.08 128,948
2020-04-01 $23.43 $23.43 $20.94 $21.44 $20.08 183,248
2020-03-31 $22.70 $23.42 $21.83 $22.51 $21.01 191,007
2020-03-30 $22.55 $23.73 $22.55 $23.37 $21.82 88,379
2020-03-27 $22.49 $23.82 $22.49 $22.57 $21.07 102,924
2020-03-26 $22.22 $23.63 $22.22 $23.29 $21.74 912,829
2020-03-25 $19.92 $22.44 $19.92 $22.32 $20.84 130,774
2020-03-24 $18.81 $21.96 $18.81 $20.60 $19.23 119,094
2020-03-23 $19.46 $20.10 $18.98 $19.16 $17.89 219,736
2020-03-20 $18.19 $20.14 $18.19 $19.41 $18.12 225,618
2020-03-19 $17.72 $18.27 $17.05 $17.75 $16.57 239,064
2020-03-18 $20.00 $20.70 $17.88 $18.20 $16.99 333,270
2020-03-17 $21.17 $21.24 $20.64 $21.01 $19.61 234,247
2020-03-16 $20.55 $22.99 $20.55 $20.75 $19.37 395,131
2020-03-13 $22.02 $23.08 $21.80 $21.85 $20.40 328,625
2020-03-12 $22.34 $23.09 $19.51 $21.26 $19.85 501,329
2020-03-11 $24.53 $24.70 $23.88 $23.99 $22.39 225,954
2020-03-10 $24.85 $24.99 $24.61 $24.61 $22.97 155,708
2020-03-09 $25.60 $25.60 $24.76 $24.99 $23.33 838,255
2020-03-06 $25.57 $25.70 $25.57 $25.65 $23.94 55,711
2020-03-05 $25.71 $25.71 $25.64 $25.65 $23.94 72,146
2020-03-04 $25.57 $25.70 $25.57 $25.67 $23.96 53,221
2020-03-03 $25.58 $25.71 $25.58 $25.66 $23.95 253,029
2020-03-02 $25.51 $25.71 $25.51 $25.64 $23.93 199,805
2020-02-28 $25.82 $25.85 $25.59 $25.65 $23.89 285,460
2020-02-27 $25.79 $25.87 $25.78 $25.87 $24.09 173,044
2020-02-26 $25.78 $25.85 $25.75 $25.80 $24.02 279,048
2020-02-25 $25.76 $25.86 $25.76 $25.82 $24.04 99,388
2020-02-24 $25.78 $25.80 $25.77 $25.79 $24.02 82,192
2020-02-21 $25.65 $25.72 $25.65 $25.71 $23.94 61,662
2020-02-20 $25.64 $25.69 $25.64 $25.67 $23.90 178,789
2020-02-19 $25.65 $25.67 $25.63 $25.66 $23.89 174,266
2020-02-18 $25.61 $25.65 $25.60 $25.62 $23.86 73,749
2020-02-14 $25.61 $25.65 $25.58 $25.65 $23.89 54,297
2020-02-13 $25.61 $25.61 $25.58 $25.60 $23.84 28,911
2020-02-12 $25.58 $25.61 $25.53 $25.59 $23.83 73,231
2020-02-11 $25.58 $25.60 $25.57 $25.60 $23.84 38,366
2020-02-10 $25.60 $25.60 $25.55 $25.57 $23.81 82,842
2020-02-07 $25.56 $25.61 $25.55 $25.58 $23.82 53,152
2020-02-06 $25.49 $25.54 $25.49 $25.54 $23.78 65,828
2020-02-05 $25.54 $25.56 $25.52 $25.52 $23.76 61,786
2020-02-04 $25.54 $25.55 $25.49 $25.52 $23.76 62,718
2020-02-03 $25.53 $25.58 $25.52 $25.55 $23.79 31,741
2020-01-31 $25.61 $25.68 $25.57 $25.60 $23.78 73,695
2020-01-30 $25.58 $25.62 $25.55 $25.59 $23.77 81,002
2020-01-29 $25.56 $25.58 $25.54 $25.55 $23.73 66,301
2020-01-28 $25.53 $25.57 $25.52 $25.53 $23.71 166,135
2020-01-27 $25.57 $25.57 $25.50 $25.53 $23.71 99,621
2020-01-24 $25.48 $25.51 $25.48 $25.50 $23.69 37,700
2020-01-23 $25.46 $25.49 $25.45 $25.48 $23.67 108,726
2020-01-22 $25.39 $25.48 $25.39 $25.44 $23.63 92,217
2020-01-21 $25.44 $25.45 $25.40 $25.41 $23.60 92,488
2020-01-17 $25.45 $25.45 $25.38 $25.41 $23.60 91,008
2020-01-16 $25.40 $25.42 $25.37 $25.42 $23.61 51,180
2020-01-15 $25.39 $25.40 $25.35 $25.40 $23.59 80,884
2020-01-14 $25.37 $25.40 $25.34 $25.39 $23.58 90,163
2020-01-13 $25.35 $25.38 $25.33 $25.38 $23.57 38,490
2020-01-10 $25.29 $25.36 $25.29 $25.36 $23.56 35,881
2020-01-09 $25.35 $25.35 $25.29 $25.34 $23.54 126,095
2020-01-08 $25.27 $25.35 $25.25 $25.34 $23.54 68,924
2020-01-07 $25.32 $25.34 $25.27 $25.32 $23.52 58,019
2020-01-06 $25.29 $25.32 $25.24 $25.24 $23.44 97,446
2020-01-03 $25.25 $25.28 $25.16 $25.27 $23.47 79,688
2020-01-02 $25.23 $25.25 $25.15 $25.24 $23.44 85,996
2019-12-31 $25.20 $25.24 $25.17 $25.20 $23.41 98,439
2019-12-30 $25.13 $25.28 $25.13 $25.21 $23.42 41,558
2019-12-27 $25.21 $25.31 $25.21 $25.29 $23.42 72,084
2019-12-26 $25.25 $25.27 $25.22 $25.27 $23.41 49,092
2019-12-24 $25.20 $25.27 $25.20 $25.27 $23.41 33,650
2019-12-23 $25.24 $25.25 $25.20 $25.21 $23.35 27,635
2019-12-20 $25.23 $25.24 $25.21 $25.23 $23.37 67,929
2019-12-19 $25.19 $25.23 $25.19 $25.23 $23.37 46,781
2019-12-18 $25.24 $25.24 $25.21 $25.23 $23.37 66,130
2019-12-17 $25.16 $25.24 $25.16 $25.20 $23.34 58,220
2019-12-16 $25.24 $25.24 $25.17 $25.20 $23.34 75,994
2019-12-13 $25.20 $25.27 $25.17 $25.22 $23.36 85,430
2019-12-12 $25.22 $25.22 $25.14 $25.16 $23.30 55,550
2019-12-11 $25.13 $25.23 $25.13 $25.21 $23.35 49,968
2019-12-10 $25.10 $25.19 $25.10 $25.17 $23.31 47,374
2019-12-09 $25.10 $25.18 $25.10 $25.15 $23.29 52,376
2019-12-06 $25.15 $25.16 $25.10 $25.14 $23.28 93,953
2019-12-05 $25.15 $25.18 $25.12 $25.18 $23.32 71,119
2019-12-04 $25.17 $25.17 $25.10 $25.16 $23.30 117,621
2019-12-03 $25.09 $25.19 $25.09 $25.17 $23.31 83,504
2019-12-02 $25.13 $25.15 $25.10 $25.14 $23.28 67,346
2019-11-29 $25.20 $25.22 $25.16 $25.19 $23.27 11,509
2019-11-27 $25.15 $25.21 $25.15 $25.21 $23.29 26,838
2019-11-26 $25.14 $25.22 $25.14 $25.21 $23.29 83,039
2019-11-25 $25.12 $25.19 $25.11 $25.14 $23.22 101,498
2019-11-22 $25.16 $25.18 $25.13 $25.17 $23.25 95,385
2019-11-21 $25.12 $25.18 $25.12 $25.17 $23.25 53,029
2019-11-20 $25.16 $25.17 $25.11 $25.17 $23.25 97,789
2019-11-19 $25.16 $25.17 $25.08 $25.15 $23.23 37,280
2019-11-18 $25.14 $25.15 $25.10 $25.14 $23.22 42,382
2019-11-15 $25.14 $25.14 $25.08 $25.12 $23.21 57,113
2019-11-14 $25.13 $25.13 $25.08 $25.10 $23.19 67,910
2019-11-13 $25.10 $25.10 $25.04 $25.09 $23.18 61,518
2019-11-12 $25.07 $25.07 $25.04 $25.05 $23.14 25,920
2019-11-11 $25.06 $25.08 $25.01 $25.07 $23.16 42,323
2019-11-08 $25.07 $25.08 $25.01 $25.01 $23.10 33,056
2019-11-07 $25.11 $25.11 $25.02 $25.08 $23.17 111,137
2019-11-06 $25.08 $25.12 $25.08 $25.09 $23.18 30,312
2019-11-05 $25.14 $25.14 $25.03 $25.08 $23.17 107,180
2019-11-04 $25.12 $25.20 $25.06 $25.10 $23.19 183,362
2019-11-01 $25.10 $25.15 $25.08 $25.13 $23.22 39,655
2019-10-31 $25.12 $25.19 $25.12 $25.18 $23.20 45,564
2019-10-30 $25.12 $25.13 $25.08 $25.13 $23.15 56,300
2019-10-29 $25.12 $25.12 $25.05 $25.07 $23.10 79,940
2019-10-28 $25.10 $25.10 $25.07 $25.09 $23.12 36,751
2019-10-25 $25.06 $25.12 $25.06 $25.08 $23.11 44,579
2019-10-24 $25.07 $25.13 $25.07 $25.12 $23.14 41,428
2019-10-23 $25.11 $25.14 $25.08 $25.14 $23.16 33,600
2019-10-22 $25.12 $25.13 $25.07 $25.10 $23.13 54,896
2019-10-21 $25.08 $25.13 $25.08 $25.11 $23.14 44,824
2019-10-18 $25.17 $25.17 $25.11 $25.14 $23.16 46,439
2019-10-17 $25.12 $25.18 $25.09 $25.09 $23.12 78,027
2019-10-16 $25.15 $25.15 $25.13 $25.15 $23.17 57,801
2019-10-15 $25.13 $25.15 $25.12 $25.14 $23.16 37,842
2019-10-14 $25.13 $25.18 $25.13 $25.16 $23.18 67,098
2019-10-11 $25.17 $25.17 $25.03 $25.14 $23.16 59,377
2019-10-10 $25.20 $25.23 $25.19 $25.20 $23.22 57,204
2019-10-09 $25.22 $25.23 $25.19 $25.20 $23.22 46,397
2019-10-08 $25.19 $25.23 $25.16 $25.23 $23.25 97,144
2019-10-07 $25.19 $25.20 $25.16 $25.17 $23.19 19,037
2019-10-04 $25.12 $25.20 $25.12 $25.18 $23.20 33,514
2019-10-03 $25.13 $25.18 $25.13 $25.15 $23.17 52,844
2019-10-02 $25.12 $25.20 $25.11 $25.13 $23.15 49,863
2019-10-01 $25.07 $25.13 $25.04 $25.11 $23.14 81,315
2019-09-30 $25.17 $25.18 $25.13 $25.18 $23.14 116,947
2019-09-27 $25.19 $25.19 $25.15 $25.15 $23.11 96,052
2019-09-26 $25.19 $25.19 $25.14 $25.17 $23.13 32,090
2019-09-25 $25.18 $25.20 $25.15 $25.17 $23.13 96,235
2019-09-24 $25.22 $25.22 $25.17 $25.21 $23.16 49,457
2019-09-23 $25.14 $25.21 $25.13 $25.17 $23.13 24,153
2019-09-20 $25.15 $25.16 $25.12 $25.15 $23.11 42,948
2019-09-19 $25.14 $25.16 $25.11 $25.14 $23.10 58,300
2019-09-18 $25.10 $25.12 $25.04 $25.11 $23.07 72,347
2019-09-17 $25.07 $25.08 $25.00 $25.07 $23.04 48,259
2019-09-16 $25.10 $25.10 $25.05 $25.08 $23.04 54,189
2019-09-13 $25.16 $25.16 $25.05 $25.12 $23.08 123,208
2019-09-12 $25.21 $25.21 $25.13 $25.16 $23.12 34,067
2019-09-11 $25.24 $25.25 $25.17 $25.20 $23.15 29,736
2019-09-10 $25.25 $25.26 $25.18 $25.22 $23.17 114,247
2019-09-09 $25.27 $25.27 $25.21 $25.24 $23.19 52,484
2019-09-06 $25.24 $25.30 $25.24 $25.28 $23.23 24,843
2019-09-05 $25.29 $25.30 $25.25 $25.28 $23.23 43,055
2019-09-04 $25.19 $25.32 $25.19 $25.32 $23.26 71,910
2019-09-03 $25.25 $25.32 $25.06 $25.30 $23.25 102,862
2019-08-30 $25.34 $25.39 $25.34 $25.37 $23.25 52,006
2019-08-29 $25.31 $25.36 $25.31 $25.36 $23.24 35,032
2019-08-28 $25.32 $25.37 $25.32 $25.32 $23.20 30,543
2019-08-27 $25.37 $25.37 $25.33 $25.36 $23.24 23,612
2019-08-26 $25.34 $25.35 $25.28 $25.29 $23.17 65,485
2019-08-23 $25.33 $25.37 $25.32 $25.36 $23.24 22,579
2019-08-22 $25.29 $25.35 $25.29 $25.34 $23.22 25,952
2019-08-21 $25.36 $25.36 $25.30 $25.34 $23.22 31,054
2019-08-20 $25.40 $25.40 $25.35 $25.36 $23.24 27,699
2019-08-19 $25.40 $25.40 $25.31 $25.34 $23.22 43,504
2019-08-16 $25.37 $25.37 $25.31 $25.33 $23.21 49,259
2019-08-15 $25.33 $25.36 $25.30 $25.35 $23.23 42,244
2019-08-14 $25.30 $25.42 $25.26 $25.28 $23.16 122,907
2019-08-13 $25.20 $25.26 $25.20 $25.25 $23.14 59,363
2019-08-12 $25.28 $25.28 $25.24 $25.25 $23.14 36,541
2019-08-09 $25.19 $25.22 $25.19 $25.20 $23.09 32,977
2019-08-08 $25.28 $25.28 $25.18 $25.22 $23.11 31,361
2019-08-07 $25.26 $25.26 $25.17 $25.21 $23.10 63,772
2019-08-06 $25.16 $25.19 $25.14 $25.18 $23.07 37,690
2019-08-05 $25.15 $25.15 $25.11 $25.15 $23.04 49,960
2019-08-02 $25.11 $25.11 $25.06 $25.11 $23.01 40,008
2019-08-01 $25.00 $25.10 $25.00 $25.06 $22.96 32,985
2019-07-31 $25.11 $25.12 $25.07 $25.10 $22.93 55,464
2019-07-30 $25.08 $25.11 $25.08 $25.10 $22.93 12,931
2019-07-29 $25.06 $25.09 $25.06 $25.08 $22.91 10,613
2019-07-26 $25.07 $25.08 $25.06 $25.08 $22.91 20,275
2019-07-25 $25.05 $25.06 $25.02 $25.05 $22.89 8,812
2019-07-24 $25.04 $25.06 $25.03 $25.06 $22.90 21,494
2019-07-23 $25.02 $25.04 $25.00 $25.02 $22.86 18,040
2019-07-22 $25.04 $25.05 $25.01 $25.04 $22.88 14,971
2019-07-19 $25.06 $25.06 $25.01 $25.04 $22.88 20,827
2019-07-18 $25.06 $25.06 $25.00 $25.05 $22.89 15,103
2019-07-17 $24.97 $25.04 $24.97 $25.03 $22.87 38,106
2019-07-16 $24.96 $25.03 $24.96 $25.02 $22.86 69,994
2019-07-15 $24.99 $25.01 $24.99 $25.01 $22.85 10,775
2019-07-12 $24.98 $25.02 $24.96 $25.02 $22.86 63,088
2019-07-11 $24.96 $25.02 $24.96 $24.98 $22.82 37,724
2019-07-10 $25.03 $25.03 $25.00 $25.02 $22.86 46,968
2019-07-09 $24.99 $25.00 $24.95 $25.00 $22.84 25,483
2019-07-08 $24.99 $24.99 $24.91 $24.92 $22.77 104,038
2019-07-05 $24.89 $24.95 $24.89 $24.95 $22.80 8,957
2019-07-03 $24.98 $24.99 $24.89 $24.99 $22.83 30,520
2019-07-02 $24.98 $24.99 $24.94 $24.97 $22.81 31,560
2019-07-01 $24.93 $24.98 $24.93 $24.98 $22.82 29,967
2019-06-28 $25.02 $25.04 $25.00 $25.04 $22.82 18,850
2019-06-27 $24.99 $25.05 $24.98 $25.05 $22.83 33,948
2019-06-26 $25.04 $25.04 $25.00 $25.00 $22.78 29,823
2019-06-25 $24.99 $25.02 $24.98 $25.01 $22.79 35,567
2019-06-24 $24.99 $25.02 $24.98 $24.98 $22.76 70,745
2019-06-21 $24.91 $25.00 $24.91 $25.00 $22.78 42,543
2019-06-20 $25.00 $25.00 $24.96 $25.00 $22.78 33,829
2019-06-19 $24.98 $25.00 $24.95 $25.00 $22.78 37,076
2019-06-18 $25.00 $25.00 $24.96 $24.98 $22.76 22,384
2019-06-17 $24.99 $24.99 $24.94 $24.97 $22.75 40,559
2019-06-14 $24.95 $24.97 $24.92 $24.95 $22.73 25,167
2019-06-13 $24.98 $24.98 $24.95 $24.97 $22.75 7,720
2019-06-12 $24.97 $24.97 $24.94 $24.97 $22.75 17,636
2019-06-11 $24.91 $24.97 $24.91 $24.95 $22.73 32,409
2019-06-10 $24.92 $24.98 $24.92 $24.92 $22.71 42,277
2019-06-07 $24.98 $24.99 $24.95 $24.99 $22.77 46,630
2019-06-06 $24.89 $24.97 $24.89 $24.97 $22.75 36,086
2019-06-05 $24.98 $24.98 $24.89 $24.96 $22.74 35,053
2019-06-04 $24.94 $24.98 $24.91 $24.97 $22.75 110,572
2019-06-03 $24.93 $24.98 $24.93 $24.98 $22.76 38,192
2019-05-31 $25.00 $25.00 $24.95 $25.00 $22.72 32,797
2019-05-30 $24.95 $24.96 $24.92 $24.96 $22.68 5,519
2019-05-29 $24.91 $24.95 $24.91 $24.94 $22.67 13,147
2019-05-28 $24.94 $24.95 $24.90 $24.95 $22.67 26,751
2019-05-24 $24.97 $24.97 $24.87 $24.95 $22.67 36,646
2019-05-23 $24.86 $24.93 $24.86 $24.92 $22.65 22,489
2019-05-22 $24.89 $24.91 $24.88 $24.91 $22.64 7,444
2019-05-21 $24.93 $24.93 $24.86 $24.90 $22.63 27,615
2019-05-20 $24.90 $24.90 $24.86 $24.89 $22.62 41,828
2019-05-17 $24.86 $24.90 $24.85 $24.88 $22.61 18,503
2019-05-16 $24.86 $24.87 $24.83 $24.87 $22.60 49,513
2019-05-15 $24.83 $24.87 $24.82 $24.83 $22.57 25,527
2019-05-14 $24.88 $24.88 $24.82 $24.84 $22.57 41,825
2019-05-13 $24.82 $24.84 $24.79 $24.83 $22.57 25,773
2019-05-10 $24.81 $24.81 $24.77 $24.77 $22.51 27,897
2019-05-09 $24.80 $24.80 $24.76 $24.80 $22.54 53,033
2019-05-08 $24.78 $24.79 $24.71 $24.77 $22.51 38,418
2019-05-07 $24.74 $24.76 $24.70 $24.73 $22.47 26,028
2019-05-06 $24.76 $24.76 $24.68 $24.73 $22.47 32,247
2019-05-03 $24.65 $24.71 $24.65 $24.70 $22.45 35,605
2019-05-02 $24.63 $24.71 $24.63 $24.64 $22.39 37,232
2019-05-01 $24.66 $24.71 $24.63 $24.63 $22.38 26,553
2019-04-30 $24.68 $24.75 $24.65 $24.70 $22.39 39,421
2019-04-29 $24.73 $24.73 $24.66 $24.67 $22.36 34,734
2019-04-26 $24.75 $24.75 $24.69 $24.73 $22.42 99,254
2019-04-25 $24.71 $24.71 $24.69 $24.71 $22.40 66,681
2019-04-24 $24.68 $24.70 $24.65 $24.69 $22.38 28,269
2019-04-23 $24.68 $24.72 $24.67 $24.70 $22.39 58,858
2019-04-22 $24.67 $24.68 $24.63 $24.63 $22.33 47,678
2019-04-18 $24.60 $24.68 $24.60 $24.68 $22.37 60,465
2019-04-17 $24.66 $24.67 $24.63 $24.63 $22.33 29,975
2019-04-16 $24.67 $24.68 $24.63 $24.63 $22.33 46,445
2019-04-15 $24.64 $24.67 $24.64 $24.66 $22.35 58,121
2019-04-12 $24.63 $24.68 $24.63 $24.66 $22.35 71,155
2019-04-11 $24.67 $24.71 $24.65 $24.68 $22.37 47,760
2019-04-10 $24.69 $24.69 $24.63 $24.68 $22.37 60,440
2019-04-09 $24.66 $24.66 $24.63 $24.66 $22.35 42,976
2019-04-08 $24.63 $24.66 $24.60 $24.66 $22.35 59,685
2019-04-05 $24.62 $24.67 $24.61 $24.66 $22.35 147,392
2019-04-04 $24.64 $24.65 $24.62 $24.65 $22.34 87,731
2019-04-03 $24.65 $24.66 $24.63 $24.65 $22.34 90,703
2019-04-02 $24.68 $24.68 $24.64 $24.66 $22.35 36,073
2019-04-01 $24.66 $24.68 $24.61 $24.67 $22.36 99,739
2019-03-29 $24.69 $24.75 $24.65 $24.70 $22.33 141,560
2019-03-28 $24.65 $24.74 $24.65 $24.71 $22.34 57,026
2019-03-27 $24.65 $24.72 $24.64 $24.68 $22.31 50,801
2019-03-26 $24.65 $24.69 $24.60 $24.63 $22.26 50,641
2019-03-25 $24.65 $24.65 $24.58 $24.65 $22.28 18,264
2019-03-22 $24.57 $24.65 $24.57 $24.63 $22.26 19,165
2019-03-21 $24.62 $24.62 $24.55 $24.55 $22.19 39,999
2019-03-20 $24.55 $24.57 $24.49 $24.56 $22.20 58,962
2019-03-19 $24.55 $24.56 $24.48 $24.50 $22.15 28,937
2019-03-18 $24.56 $24.56 $24.47 $24.52 $22.16 21,600
2019-03-15 $24.48 $24.55 $24.45 $24.55 $22.19 25,362
2019-03-14 $24.44 $24.52 $24.41 $24.46 $22.11 31,126
2019-03-13 $24.42 $24.51 $24.42 $24.51 $22.15 42,209
2019-03-12 $24.49 $24.52 $24.46 $24.52 $22.16 26,713
2019-03-11 $24.50 $24.50 $24.44 $24.47 $22.12 11,075
2019-03-08 $24.48 $24.50 $24.44 $24.50 $22.15 19,072
2019-03-07 $24.45 $24.49 $24.40 $24.49 $22.14 35,906
2019-03-06 $24.43 $24.44 $24.39 $24.40 $22.06 22,206
2019-03-05 $24.41 $24.43 $24.35 $24.43 $22.08 31,966
2019-03-04 $24.43 $24.45 $24.39 $24.42 $22.07 32,809
2019-03-01 $24.43 $24.46 $24.38 $24.42 $22.07 66,374
2019-02-28 $24.48 $24.49 $24.42 $24.45 $22.05 16,242
2019-02-27 $24.49 $24.49 $24.43 $24.49 $22.08 19,093
2019-02-26 $24.47 $24.50 $24.45 $24.48 $22.07 66,055
2019-02-25 $24.45 $24.47 $24.42 $24.44 $22.04 10,509
2019-02-22 $24.40 $24.46 $24.40 $24.40 $22.00 23,718
2019-02-21 $24.44 $24.44 $24.40 $24.44 $22.04 34,785
2019-02-20 $24.47 $24.47 $24.38 $24.41 $22.01 88,963
2019-02-19 $24.41 $24.44 $24.34 $24.41 $22.01 29,720
2019-02-15 $24.41 $24.41 $24.33 $24.33 $21.94 119,775
2019-02-14 $24.41 $24.42 $24.32 $24.34 $21.95 43,721
2019-02-13 $24.39 $24.40 $24.34 $24.39 $21.99 103,961
2019-02-12 $24.39 $24.40 $24.34 $24.39 $21.99 29,093
2019-02-11 $24.39 $24.40 $24.31 $24.37 $21.97 36,327
2019-02-08 $24.39 $24.40 $24.37 $24.40 $22.00 53,603
2019-02-07 $24.36 $24.39 $24.34 $24.38 $21.98 26,488
2019-02-06 $24.33 $24.35 $24.30 $24.30 $21.91 78,685
2019-02-05 $24.31 $24.36 $24.31 $24.35 $21.96 39,607
2019-02-04 $24.34 $24.35 $24.30 $24.33 $21.94 19,195
2019-02-01 $24.38 $24.38 $24.32 $24.35 $21.96 31,876
2019-01-31 $24.37 $24.46 $24.35 $24.45 $21.99 41,305
2019-01-30 $24.36 $24.38 $24.31 $24.36 $21.91 51,227
2019-01-29 $24.33 $24.36 $24.31 $24.36 $21.91 22,736
2019-01-28 $24.33 $24.34 $24.31 $24.33 $21.88 38,826
2019-01-25 $24.32 $24.33 $24.27 $24.30 $21.85 36,630
2019-01-24 $24.30 $24.35 $24.30 $24.33 $21.88 50,674
2019-01-23 $24.32 $24.34 $24.29 $24.32 $21.87 41,132
2019-01-22 $24.39 $24.39 $24.29 $24.29 $21.85 83,718
2019-01-18 $24.28 $24.36 $24.28 $24.30 $21.85 74,507
2019-01-17 $24.26 $24.33 $24.26 $24.33 $21.88 36,807
2019-01-16 $24.29 $24.33 $24.29 $24.33 $21.88 103,824
2019-01-15 $24.33 $24.33 $24.28 $24.32 $21.87 35,209
2019-01-14 $24.33 $24.33 $24.27 $24.32 $21.87 36,279
2019-01-11 $24.23 $24.32 $24.23 $24.31 $21.86 60,209
2019-01-10 $24.23 $24.27 $24.21 $24.27 $21.83 409,828
2019-01-09 $24.24 $24.27 $24.21 $24.25 $21.81 33,203
2019-01-08 $24.30 $24.30 $24.24 $24.25 $21.81 11,902
2019-01-07 $24.29 $24.29 $24.23 $24.28 $21.84 50,758
2019-01-04 $24.26 $24.27 $24.22 $24.23 $21.79 12,364
2019-01-03 $24.27 $24.31 $24.22 $24.28 $21.84 34,376
2019-01-02 $24.28 $24.28 $24.18 $24.25 $21.80 20,921
2018-12-31 $24.15 $24.26 $24.15 $24.20 $21.76 84,912
2018-12-28 $24.13 $24.25 $24.13 $24.23 $21.79 225,036
2018-12-27 $24.18 $24.20 $24.13 $24.20 $21.76 488,743
2018-12-26 $24.17 $24.22 $24.17 $24.22 $21.72 21,130
2018-12-24 $24.17 $24.22 $24.17 $24.19 $21.69 9,385
2018-12-21 $24.16 $24.22 $24.16 $24.21 $21.71 41,571
2018-12-20 $24.17 $24.19 $24.16 $24.18 $21.69 47,658
2018-12-19 $24.19 $24.19 $24.10 $24.13 $21.64 106,811
2018-12-18 $24.17 $24.19 $24.13 $24.19 $21.69 20,467
2018-12-17 $24.17 $24.17 $24.12 $24.14 $21.64 28,545
2018-12-14 $24.12 $24.17 $24.11 $24.15 $21.66 39,923
2018-12-13 $24.15 $24.17 $24.08 $24.17 $21.68 29,871
2018-12-12 $24.09 $24.15 $24.09 $24.12 $21.63 88,666
2018-12-11 $24.11 $24.18 $24.10 $24.11 $21.62 20,559
2018-12-10 $24.10 $24.21 $24.10 $24.12 $21.63 34,711
2018-12-07 $24.18 $24.20 $24.14 $24.20 $21.70 23,595
2018-12-06 $24.19 $24.22 $24.15 $24.21 $21.71 54,199
2018-12-04 $24.16 $24.18 $24.10 $24.10 $21.61 33,581
2018-12-03 $24.09 $24.14 $24.05 $24.13 $21.64 31,937
2018-11-30 $24.19 $24.20 $24.13 $24.19 $21.63 27,029
2018-11-29 $24.20 $24.20 $24.09 $24.11 $21.56 60,065
2018-11-28 $24.03 $24.17 $24.03 $24.16 $21.61 21,052
2018-11-27 $24.12 $24.15 $24.03 $24.13 $21.58 7,628
2018-11-26 $24.20 $24.20 $24.08 $24.09 $21.54 19,343
2018-11-23 $24.10 $24.14 $24.04 $24.14 $21.59 4,167
2018-11-21 $24.04 $24.10 $24.04 $24.09 $21.54 52,315
2018-11-20 $24.02 $24.04 $23.98 $24.04 $21.50 36,367
2018-11-19 $23.97 $24.00 $23.96 $24.00 $21.46 21,401
2018-11-16 $23.99 $24.03 $23.98 $23.99 $21.46 21,325
2018-11-15 $23.99 $24.04 $23.98 $23.99 $21.46 14,801
2018-11-14 $24.05 $24.05 $24.01 $24.04 $21.50 14,582
2018-11-13 $24.03 $24.06 $24.01 $24.02 $21.48 11,404
2018-11-12 $23.97 $24.07 $23.97 $24.06 $21.52 34,101
2018-11-09 $24.03 $24.05 $23.99 $24.03 $21.49 23,686
2018-11-08 $23.99 $24.02 $23.97 $23.98 $21.45 26,548
2018-11-07 $23.97 $24.02 $23.95 $24.00 $21.46 74,337
2018-11-06 $23.98 $24.00 $23.93 $23.96 $21.43 45,790
2018-11-05 $23.95 $23.98 $23.95 $23.95 $21.42 13,187
2018-11-02 $24.00 $24.00 $23.89 $23.89 $21.37 34,251
2018-11-01 $23.98 $24.02 $23.96 $23.97 $21.44 20,627
2018-10-31 $24.12 $24.12 $24.05 $24.05 $21.45 23,096
2018-10-30 $24.06 $24.12 $24.06 $24.11 $21.50 17,788
2018-10-29 $24.13 $24.14 $24.06 $24.06 $21.46 15,255
2018-10-26 $24.16 $24.16 $24.10 $24.10 $21.49 51,685
2018-10-25 $24.13 $24.13 $24.08 $24.13 $21.52 11,650
2018-10-24 $24.05 $24.14 $24.05 $24.08 $21.47 28,918
2018-10-23 $24.13 $24.14 $24.07 $24.13 $21.52 248,807
2018-10-22 $24.10 $24.11 $24.09 $24.10 $21.49 12,319
2018-10-19 $24.08 $24.09 $24.04 $24.06 $21.46 11,994
2018-10-18 $24.03 $24.09 $24.02 $24.04 $21.44 31,286
2018-10-17 $24.11 $24.14 $24.08 $24.11 $21.50 42,770
2018-10-16 $24.09 $24.11 $24.05 $24.07 $21.47 11,656
2018-10-15 $24.10 $24.11 $24.04 $24.05 $21.45 25,791
2018-10-12 $24.06 $24.13 $24.05 $24.06 $21.46 46,869
2018-10-11 $24.06 $24.13 $24.06 $24.12 $21.51 50,769
2018-10-10 $24.18 $24.18 $24.05 $24.06 $21.46 283,873
2018-10-09 $24.14 $24.17 $24.10 $24.17 $21.56 31,901
2018-10-08 $24.18 $24.18 $24.11 $24.11 $21.50 14,063
2018-10-05 $24.15 $24.17 $24.05 $24.07 $21.47 64,255
2018-10-04 $24.21 $24.21 $24.14 $24.15 $21.54 50,211
2018-10-03 $24.24 $24.24 $24.19 $24.20 $21.58 24,595
2018-10-02 $24.22 $24.23 $24.20 $24.22 $21.60 26,975
2018-10-01 $24.18 $24.24 $24.18 $24.19 $21.57 25,920
2018-09-28 $24.27 $24.31 $24.27 $24.31 $21.62 22,655
2018-09-27 $24.24 $24.30 $24.24 $24.27 $21.59 16,338
2018-09-26 $24.21 $24.29 $24.21 $24.29 $21.60 25,203
2018-09-25 $24.30 $24.30 $24.20 $24.22 $21.54 19,309
2018-09-24 $24.31 $24.33 $24.25 $24.28 $21.59 11,890
2018-09-21 $24.33 $24.33 $24.29 $24.32 $21.63 7,002
2018-09-20 $24.33 $24.34 $24.27 $24.33 $21.64 23,347
2018-09-19 $24.30 $24.33 $24.29 $24.29 $21.60 17,489
2018-09-18 $24.37 $24.39 $24.32 $24.32 $21.63 63,136
2018-09-17 $24.38 $24.39 $24.37 $24.37 $21.67 25,753
2018-09-14 $24.40 $24.40 $24.37 $24.37 $21.67 19,856
2018-09-13 $24.40 $24.42 $24.38 $24.40 $21.70 21,336
2018-09-12 $24.34 $24.39 $24.34 $24.37 $21.67 14,565
2018-09-11 $24.40 $24.41 $24.37 $24.37 $21.67 102,630
2018-09-10 $24.41 $24.43 $24.40 $24.40 $21.70 34,707
2018-09-07 $24.42 $24.44 $24.41 $24.41 $21.71 19,934
2018-09-06 $24.42 $24.45 $24.40 $24.44 $21.74 22,187
2018-09-05 $24.45 $24.45 $24.37 $24.37 $21.67 14,175
2018-09-04 $24.44 $24.44 $24.41 $24.42 $21.72 23,411
2018-08-31 $24.45 $24.49 $24.45 $24.49 $21.72 24,279
2018-08-30 $24.50 $24.51 $24.46 $24.48 $21.71 36,281
2018-08-29 $24.50 $24.50 $24.45 $24.46 $21.70 48,345
2018-08-28 $24.49 $24.49 $24.45 $24.48 $21.71 12,457
2018-08-27 $24.54 $24.55 $24.44 $24.44 $21.68 67,201
2018-08-24 $24.58 $24.58 $24.48 $24.54 $21.77 16,649
2018-08-23 $24.58 $24.58 $24.51 $24.52 $21.75 33,552
2018-08-22 $24.48 $24.57 $24.44 $24.57 $21.79 22,379
2018-08-21 $24.45 $24.49 $24.45 $24.47 $21.70 9,352
2018-08-20 $24.48 $24.50 $24.46 $24.47 $21.70 23,999
2018-08-17 $24.51 $24.51 $24.41 $24.48 $21.71 46,996
2018-08-16 $24.55 $24.57 $24.45 $24.51 $21.74 110,071
2018-08-15 $24.49 $24.58 $24.48 $24.54 $21.77 18,574
2018-08-14 $24.49 $24.53 $24.46 $24.53 $21.76 14,611
2018-08-13 $24.48 $24.49 $24.45 $24.49 $21.72 21,960
2018-08-10 $24.44 $24.48 $24.44 $24.48 $21.71 20,874
2018-08-09 $24.50 $24.50 $24.39 $24.47 $21.70 77,294
2018-08-08 $24.48 $24.48 $24.44 $24.44 $21.68 24,657
2018-08-07 $24.50 $24.51 $24.44 $24.45 $21.69 38,643
2018-08-06 $24.47 $24.50 $24.46 $24.50 $21.73 32,936
2018-08-03 $24.51 $24.51 $24.45 $24.47 $21.70 20,279
2018-08-02 $24.51 $24.52 $24.46 $24.48 $21.71 26,933
2018-08-01 $24.50 $24.50 $24.39 $24.44 $21.68 38,151
2018-07-31 $24.55 $24.57 $24.49 $24.57 $21.74 33,370
2018-07-30 $24.56 $24.59 $24.49 $24.49 $21.67 80,571
2018-07-27 $24.58 $24.58 $24.56 $24.58 $21.75 32,431
2018-07-26 $24.54 $24.56 $24.53 $24.56 $21.73 34,586
2018-07-25 $24.58 $24.58 $24.53 $24.54 $21.71 27,005
2018-07-24 $24.52 $24.56 $24.51 $24.54 $21.71 33,527
2018-07-23 $24.59 $24.59 $24.51 $24.55 $21.72 38,820
2018-07-20 $24.57 $24.58 $24.55 $24.56 $21.73 23,474
2018-07-19 $24.62 $24.62 $24.53 $24.54 $21.71 46,893
2018-07-18 $24.64 $24.64 $24.56 $24.56 $21.73 10,354
2018-07-17 $24.63 $24.63 $24.55 $24.55 $21.72 34,130
2018-07-16 $24.68 $24.68 $24.54 $24.60 $21.76 52,125
2018-07-13 $24.53 $24.57 $24.53 $24.55 $21.72 16,324
2018-07-12 $24.56 $24.61 $24.53 $24.55 $21.72 79,536
2018-07-11 $24.56 $24.58 $24.53 $24.58 $21.75 24,655
2018-07-10 $24.50 $24.55 $24.49 $24.54 $21.71 58,139
2018-07-09 $24.48 $24.49 $24.45 $24.48 $21.66 14,618
2018-07-06 $24.45 $24.51 $24.42 $24.42 $21.60 40,657
2018-07-05 $24.46 $24.47 $24.42 $24.47 $21.65 29,783
2018-07-03 $24.46 $24.47 $24.41 $24.41 $21.60 15,030
2018-07-02 $24.46 $24.46 $24.38 $24.39 $21.58 40,320
2018-06-29 $24.50 $24.52 $24.47 $24.52 $21.64 17,531
2018-06-28 $24.54 $24.54 $24.43 $24.45 $21.58 67,500
2018-06-27 $24.52 $24.54 $24.45 $24.46 $21.59 38,482
2018-06-26 $24.48 $24.51 $24.45 $24.51 $21.63 9,124
2018-06-25 $24.41 $24.52 $24.41 $24.44 $21.57 29,448
2018-06-22 $24.46 $24.47 $24.43 $24.46 $21.59 18,597
2018-06-21 $24.41 $24.48 $24.40 $24.48 $21.60 15,137
2018-06-20 $24.47 $24.49 $24.39 $24.40 $21.53 55,314
2018-06-19 $24.45 $24.47 $24.38 $24.47 $21.60 19,262
2018-06-18 $24.53 $24.53 $24.37 $24.41 $21.54 16,216
2018-06-15 $24.36 $24.48 $24.36 $24.44 $21.57 61,492
2018-06-14 $24.34 $24.38 $24.34 $24.36 $21.50 28,062
2018-06-13 $24.36 $24.40 $24.36 $24.36 $21.50 20,497
2018-06-12 $24.39 $24.42 $24.36 $24.41 $21.54 15,910
2018-06-11 $24.39 $24.44 $24.38 $24.39 $21.52 28,161
2018-06-08 $24.42 $24.46 $24.37 $24.43 $21.56 14,095
2018-06-07 $24.40 $24.49 $24.38 $24.39 $21.52 23,119
2018-06-06 $24.49 $24.50 $24.36 $24.40 $21.53 19,718
2018-06-05 $24.52 $24.52 $24.34 $24.41 $21.54 23,627
2018-06-04 $24.40 $24.54 $24.34 $24.37 $21.51 44,795
2018-06-01 $24.48 $24.48 $24.35 $24.37 $21.51 8,910
2018-05-31 $24.57 $24.57 $24.39 $24.40 $21.48 40,027
2018-05-30 $24.41 $24.49 $24.37 $24.42 $21.50 24,132
2018-05-29 $24.58 $24.58 $24.40 $24.43 $21.51 20,947
2018-05-25 $24.42 $24.46 $24.41 $24.41 $21.49 540,346
2018-05-24 $24.38 $24.42 $24.33 $24.39 $21.47 21,659
2018-05-23 $24.37 $24.42 $24.30 $24.36 $21.45 59,100
2018-05-22 $24.32 $24.33 $24.29 $24.31 $21.41 40,814
2018-05-21 $24.33 $24.33 $24.25 $24.31 $21.41 46,011
2018-05-18 $24.33 $24.34 $24.27 $24.30 $21.40 31,779
2018-05-17 $24.32 $24.33 $24.28 $24.28 $21.38 31,706
2018-05-16 $24.32 $24.33 $24.25 $24.29 $21.39 32,738
2018-05-15 $24.31 $24.38 $24.20 $24.23 $21.33 28,741
2018-05-14 $24.36 $24.38 $24.30 $24.35 $21.44 31,544
2018-05-11 $24.35 $24.35 $24.28 $24.35 $21.44 34,484
2018-05-10 $24.35 $24.37 $24.27 $24.33 $21.42 25,811
2018-05-09 $24.33 $24.37 $24.30 $24.30 $21.40 34,956
2018-05-08 $24.32 $24.32 $24.26 $24.31 $21.41 20,571
2018-05-07 $24.43 $24.43 $24.22 $24.32 $21.41 54,627
2018-05-04 $24.31 $24.33 $24.25 $24.26 $21.36 63,019
2018-05-03 $24.31 $24.32 $24.22 $24.28 $21.38 41,612
2018-05-02 $24.23 $24.27 $24.18 $24.22 $21.33 19,858
2018-05-01 $24.17 $24.20 $24.16 $24.17 $21.28 60,615
2018-04-30 $24.24 $24.24 $24.20 $24.22 $21.27 20,481
2018-04-27 $24.23 $24.23 $24.20 $24.22 $21.27 20,014
2018-04-26 $24.22 $24.25 $24.18 $24.20 $21.25 61,727
2018-04-25 $24.19 $24.21 $24.13 $24.18 $21.24 33,202
2018-04-24 $24.22 $24.25 $24.20 $24.22 $21.27 30,638
2018-04-23 $24.18 $24.23 $24.18 $24.18 $21.24 7,824
2018-04-20 $24.27 $24.29 $24.21 $24.21 $21.26 13,062
2018-04-19 $24.22 $24.31 $24.18 $24.26 $21.31 131,795
2018-04-18 $24.25 $24.25 $24.18 $24.19 $21.24 16,516
2018-04-17 $24.23 $24.24 $24.20 $24.21 $21.26 23,438
2018-04-16 $24.20 $24.25 $24.16 $24.17 $21.23 54,085
2018-04-13 $24.17 $24.24 $24.17 $24.19 $21.24 36,647
2018-04-12 $24.17 $24.24 $24.17 $24.18 $21.24 6,972
2018-04-11 $24.21 $24.25 $24.18 $24.25 $21.30 23,636
2018-04-10 $24.17 $24.20 $24.12 $24.20 $21.25 48,992
2018-04-09 $24.19 $24.28 $24.18 $24.20 $21.25 15,671
2018-04-06 $24.22 $24.27 $24.20 $24.21 $21.26 38,420
2018-04-05 $24.21 $24.23 $24.16 $24.16 $21.22 44,771
2018-04-04 $24.17 $24.19 $24.15 $24.15 $21.21 8,561
2018-04-03 $24.21 $24.23 $24.13 $24.18 $21.24 20,782
2018-04-02 $24.20 $24.26 $24.10 $24.14 $21.20 82,285
2018-03-29 $24.25 $24.26 $24.21 $24.21 $21.20 38,348
2018-03-28 $24.16 $24.25 $24.16 $24.21 $21.20 16,522
2018-03-27 $24.24 $24.26 $24.18 $24.26 $21.25 45,477
2018-03-26 $24.13 $24.22 $24.13 $24.22 $21.21 13,452
2018-03-23 $24.25 $24.25 $24.14 $24.17 $21.17 31,250
2018-03-22 $24.25 $24.27 $24.18 $24.19 $21.19 58,973
2018-03-21 $24.21 $24.22 $24.19 $24.20 $21.20 15,474
2018-03-20 $24.21 $24.23 $24.16 $24.20 $21.20 34,643
2018-03-19 $24.22 $24.22 $24.20 $24.21 $21.20 18,643
2018-03-16 $24.16 $24.21 $24.16 $24.19 $21.19 5,960
2018-03-15 $24.15 $24.21 $24.15 $24.17 $21.17 45,302
2018-03-14 $24.15 $24.20 $24.15 $24.18 $21.18 24,943
2018-03-13 $24.18 $24.26 $24.16 $24.20 $21.20 12,820
2018-03-12 $24.23 $24.24 $24.16 $24.18 $21.18 23,787
2018-03-09 $24.20 $24.29 $24.15 $24.23 $21.22 21,539
2018-03-08 $24.29 $24.29 $24.21 $24.21 $21.20 24,871
2018-03-07 $24.23 $24.24 $24.18 $24.24 $21.23 23,094
2018-03-06 $24.23 $24.24 $24.14 $24.17 $21.17 86,093
2018-03-05 $24.14 $24.22 $24.14 $24.14 $21.14 20,083
2018-03-02 $24.20 $24.23 $24.13 $24.15 $21.15 18,567
2018-03-01 $24.21 $24.22 $24.15 $24.21 $21.20 25,177
2018-02-28 $24.20 $24.24 $24.20 $24.23 $21.17 10,317
2018-02-27 $24.19 $24.29 $24.19 $24.21 $21.15 15,364
2018-02-26 $24.20 $24.30 $24.20 $24.22 $21.16 49,515
2018-02-23 $24.25 $24.28 $24.18 $24.28 $21.21 33,535
2018-02-22 $24.10 $24.24 $24.10 $24.20 $21.14 7,355
2018-02-21 $24.10 $24.21 $24.10 $24.19 $21.13 44,948
2018-02-20 $24.20 $24.20 $24.13 $24.19 $21.13 19,119
2018-02-16 $24.10 $24.21 $24.10 $24.13 $21.08 32,659
2018-02-15 $24.15 $24.21 $24.14 $24.16 $21.11 10,269
2018-02-14 $24.16 $24.20 $24.15 $24.20 $21.14 51,684
2018-02-13 $24.17 $24.19 $24.11 $24.18 $21.13 63,275
2018-02-12 $24.13 $24.17 $24.12 $24.17 $21.12 6,772
2018-02-09 $24.11 $24.19 $24.11 $24.11 $21.06 65,474
2018-02-08 $24.08 $24.20 $24.08 $24.13 $21.08 39,837
2018-02-07 $24.16 $24.20 $24.09 $24.10 $21.06 295,870
2018-02-06 $24.10 $24.21 $24.07 $24.18 $21.13 82,683
2018-02-05 $24.04 $24.20 $24.04 $24.20 $21.14 123,352
2018-02-02 $24.16 $24.21 $24.04 $24.04 $21.00 17,885
2018-02-01 $24.21 $24.22 $24.14 $24.14 $21.09 42,242
2018-01-31 $24.28 $24.29 $24.15 $24.16 $21.05 20,787
2018-01-30 $24.25 $24.26 $24.15 $24.16 $21.05 27,711
2018-01-29 $24.23 $24.27 $24.16 $24.18 $21.07 76,852
2018-01-26 $24.21 $24.32 $24.21 $24.26 $21.14 14,624
2018-01-25 $24.26 $24.32 $24.21 $24.21 $21.09 20,507
2018-01-24 $24.20 $24.30 $24.20 $24.30 $21.17 18,400
2018-01-23 $24.23 $24.35 $24.20 $24.23 $21.11 21,860
2018-01-22 $24.24 $24.29 $24.20 $24.22 $21.10 46,479
2018-01-19 $24.26 $24.28 $24.24 $24.28 $21.16 24,647
2018-01-18 $24.29 $24.29 $24.16 $24.22 $21.10 11,173
2018-01-17 $24.30 $24.30 $24.15 $24.20 $21.09 21,716
2018-01-16 $24.14 $24.28 $24.14 $24.28 $21.16 80,128
2018-01-12 $24.27 $24.27 $24.15 $24.15 $21.04 19,522
2018-01-11 $24.28 $24.28 $24.16 $24.16 $21.05 11,680
2018-01-10 $24.16 $24.25 $24.13 $24.14 $21.03 17,310
2018-01-09 $24.20 $24.24 $24.17 $24.17 $21.06 9,035
2018-01-08 $24.17 $24.28 $24.17 $24.20 $21.09 61,462
2018-01-05 $24.19 $24.28 $24.16 $24.18 $21.07 66,849
2018-01-04 $24.27 $24.27 $24.17 $24.19 $21.08 41,189
2018-01-03 $24.20 $24.26 $24.19 $24.19 $21.08 28,181
2018-01-02 $24.30 $24.30 $24.17 $24.17 $21.06 56,771
2017-12-29 $24.19 $24.33 $24.13 $24.19 $21.08 58,162
2017-12-28 $24.23 $24.33 $24.23 $24.27 $21.15 34,091
2017-12-27 $24.18 $25.30 $24.16 $24.20 $21.09 132,753
2017-12-26 $24.35 $24.35 $24.24 $24.31 $21.13 11,295
2017-12-22 $24.20 $24.32 $24.20 $24.30 $21.12 10,186
2017-12-21 $24.23 $24.32 $24.22 $24.31 $21.13 15,157
2017-12-20 $24.24 $24.34 $24.20 $24.21 $21.04 4,962
2017-12-19 $24.33 $24.35 $24.26 $24.26 $21.08 15,128
2017-12-18 $24.34 $24.44 $24.28 $24.40 $21.20 4,783
2017-12-15 $24.35 $24.39 $24.26 $24.34 $21.15 10,624
2017-12-14 $24.40 $24.40 $24.27 $24.29 $21.11 41,191
2017-12-13 $24.23 $24.44 $24.23 $24.41 $21.21 83,549
2017-12-12 $24.21 $24.29 $24.21 $24.27 $21.09 42,354
2017-12-11 $24.23 $24.39 $24.23 $24.26 $21.08 14,236
2017-12-08 $24.32 $24.37 $24.24 $24.37 $21.18 9,481
2017-12-07 $24.41 $24.42 $24.26 $24.31 $21.13 20,273
2017-12-06 $24.32 $24.37 $24.32 $24.37 $21.18 10,027
2017-12-05 $24.25 $24.36 $24.24 $24.28 $21.10 22,196
2017-12-04 $24.33 $24.33 $24.24 $24.24 $21.06 41,041
2017-12-01 $24.25 $24.30 $24.25 $24.27 $21.09 26,875
2017-11-30 $24.34 $24.36 $24.28 $24.28 $21.05 8,730
2017-11-29 $24.30 $24.32 $24.28 $24.28 $21.05 6,987
2017-11-28 $24.37 $24.37 $24.25 $24.32 $21.08 33,867
2017-11-27 $24.41 $24.41 $24.32 $24.38 $21.13 34,314
2017-11-24 $24.42 $24.42 $24.33 $24.33 $21.09 4,327
2017-11-22 $24.42 $24.43 $24.33 $24.37 $21.12 52,839
2017-11-21 $24.36 $24.45 $24.34 $24.42 $21.17 8,743
2017-11-20 $24.43 $24.43 $24.34 $24.34 $21.10 10,235
2017-11-17 $24.45 $24.45 $24.34 $24.36 $21.11 25,454
2017-11-16 $24.35 $24.44 $24.29 $24.35 $21.11 19,016
2017-11-15 $24.49 $24.49 $24.30 $24.45 $21.19 7,534
2017-11-14 $24.38 $24.43 $24.26 $24.33 $21.09 14,159
2017-11-13 $24.33 $24.43 $24.33 $24.40 $21.15 11,748
2017-11-10 $24.36 $24.43 $24.27 $24.30 $21.06 50,412
2017-11-09 $24.43 $24.45 $24.35 $24.42 $21.17 7,413
2017-11-08 $24.48 $24.48 $24.40 $24.40 $21.15 30,213
2017-11-07 $24.49 $24.49 $24.35 $24.40 $21.15 29,262
2017-11-06 $24.36 $24.47 $24.36 $24.45 $21.19 16,306
2017-11-03 $24.44 $24.45 $24.33 $24.34 $21.10 10,925
2017-11-02 $24.44 $24.46 $24.32 $24.46 $21.20 16,499
2017-11-01 $24.39 $24.39 $24.32 $24.38 $21.13 12,734
2017-10-31 $24.41 $24.47 $24.39 $24.44 $21.13 9,851
2017-10-30 $24.46 $24.49 $24.39 $24.47 $21.15 12,924
2017-10-27 $24.33 $24.48 $24.33 $24.39 $21.08 16,381
2017-10-26 $24.31 $24.40 $24.31 $24.35 $21.05 18,227
2017-10-25 $24.39 $24.40 $24.30 $24.32 $21.02 45,974
2017-10-24 $24.38 $24.44 $24.33 $24.44 $21.13 15,922
2017-10-23 $24.41 $24.48 $24.34 $24.36 $21.06 18,387
2017-10-20 $24.46 $24.46 $24.40 $24.40 $21.09 11,407
2017-10-19 $24.45 $24.50 $24.45 $24.50 $21.18 6,532
2017-10-18 $24.45 $24.50 $24.42 $24.43 $21.12 38,477
2017-10-17 $24.45 $24.50 $24.42 $24.49 $21.17 34,348
2017-10-16 $24.49 $24.50 $24.42 $24.42 $21.11 7,476
2017-10-13 $24.48 $24.49 $24.45 $24.49 $21.17 15,101
2017-10-12 $24.48 $24.49 $24.46 $24.47 $21.15 6,913
2017-10-11 $24.50 $24.50 $24.45 $24.46 $21.14 32,291
2017-10-10 $24.45 $24.49 $24.41 $24.45 $21.14 13,280
2017-10-09 $24.49 $24.49 $24.40 $24.45 $21.14 10,019
2017-10-06 $24.39 $24.48 $24.39 $24.41 $21.10 14,315
2017-10-05 $24.45 $24.49 $24.40 $24.49 $21.17 9,540
2017-10-04 $24.46 $24.46 $24.40 $24.40 $21.09 19,282
2017-10-03 $24.53 $24.53 $24.41 $24.47 $21.15 11,780
2017-10-02 $24.48 $24.52 $24.36 $24.47 $21.15 21,098
2017-09-29 $24.52 $24.52 $24.46 $24.46 $21.09 8,750
2017-09-28 $24.47 $24.54 $24.47 $24.51 $21.14 5,607
2017-09-27 $24.53 $24.54 $24.44 $24.45 $21.08 9,995
2017-09-26 $24.54 $24.54 $24.46 $24.47 $21.10 62,134
2017-09-25 $24.49 $24.54 $24.49 $24.53 $21.15 7,077
2017-09-22 $24.64 $24.64 $24.50 $24.53 $21.15 5,494
2017-09-21 $24.43 $24.59 $24.43 $24.45 $21.08 8,425
2017-09-20 $24.53 $24.62 $24.39 $24.56 $21.18 27,058
2017-09-19 $24.57 $24.58 $24.50 $24.51 $21.13 16,319
2017-09-18 $24.51 $24.62 $24.43 $24.51 $21.14 20,145
2017-09-15 $24.55 $24.60 $24.45 $24.54 $21.16 13,644
2017-09-14 $24.59 $24.59 $24.55 $24.57 $21.19 17,052
2017-09-13 $24.57 $24.65 $24.55 $24.56 $21.18 23,168
2017-09-12 $24.59 $24.59 $24.55 $24.58 $21.19 22,083
2017-09-11 $24.61 $24.61 $24.55 $24.56 $21.18 18,456
2017-09-08 $24.67 $24.67 $24.55 $24.58 $21.19 32,705
2017-09-07 $24.61 $24.69 $24.55 $24.62 $21.23 89,766
2017-09-06 $24.55 $24.67 $24.54 $24.62 $21.23 15,582
2017-09-05 $24.48 $24.68 $24.45 $24.65 $21.25 8,542
2017-09-01 $24.51 $24.59 $24.46 $24.49 $21.12 5,736
2017-08-31 $24.63 $24.63 $24.57 $24.57 $21.14 8,409
2017-08-30 $24.55 $24.60 $24.50 $24.50 $21.08 18,548
2017-08-29 $24.52 $24.61 $24.47 $24.47 $21.05 11,744
2017-08-28 $24.39 $24.57 $24.39 $24.48 $21.06 29,901
2017-08-25 $24.47 $24.50 $24.40 $24.42 $21.01 11,988
2017-08-24 $24.46 $24.49 $24.31 $24.40 $20.99 39,735
2017-08-23 $24.48 $24.50 $24.44 $24.50 $21.08 10,732
2017-08-22 $24.46 $24.50 $24.43 $24.44 $21.02 7,517
2017-08-21 $24.36 $24.48 $24.36 $24.48 $21.06 21,129
2017-08-18 $24.40 $24.49 $24.35 $24.40 $20.99 19,964
2017-08-17 $24.40 $24.48 $24.40 $24.48 $21.06 11,148
2017-08-16 $24.48 $24.48 $24.39 $24.47 $21.05 8,794
2017-08-15 $24.47 $24.47 $24.37 $24.37 $20.96 18,178
2017-08-14 $24.43 $24.48 $24.37 $24.37 $20.96 9,064
2017-08-11 $24.41 $24.41 $24.33 $24.39 $20.98 9,836
2017-08-10 $24.48 $24.48 $24.27 $24.41 $21.00 28,341
2017-08-09 $24.30 $24.43 $24.30 $24.40 $20.99 12,984
2017-08-08 $24.38 $24.50 $24.27 $24.29 $20.89 22,747
2017-08-07 $24.37 $24.42 $24.27 $24.39 $20.98 30,654
2017-08-04 $24.23 $24.40 $24.22 $24.34 $20.94 16,320
2017-08-03 $24.21 $24.38 $24.20 $24.28 $20.89 18,459
2017-08-02 $24.24 $24.28 $24.18 $24.23 $20.84 24,353
2017-08-01 $24.11 $24.38 $24.11 $24.35 $20.95 9,208
2017-07-31 $24.26 $24.38 $24.23 $24.37 $20.91 15,583
2017-07-28 $24.33 $24.43 $24.33 $24.42 $20.96 9,893
2017-07-27 $24.43 $24.43 $24.33 $24.42 $20.96 9,858
2017-07-26 $24.40 $24.43 $24.32 $24.43 $20.96 21,426
2017-07-25 $24.36 $24.43 $24.30 $24.39 $20.93 11,098
2017-07-24 $24.39 $24.42 $24.33 $24.38 $20.92 22,825
2017-07-21 $24.34 $24.39 $24.34 $24.39 $20.93 1,296
2017-07-20 $24.34 $24.38 $24.26 $24.26 $20.82 15,073
2017-07-19 $24.33 $24.35 $24.27 $24.33 $20.88 25,002
2017-07-18 $24.27 $24.31 $24.25 $24.28 $20.84 63,280
2017-07-17 $24.22 $24.33 $24.21 $24.22 $20.78 9,954
2017-07-14 $24.19 $24.34 $24.19 $24.23 $20.79 13,658
2017-07-13 $24.21 $24.28 $24.19 $24.19 $20.76 13,894
2017-07-12 $24.22 $24.29 $24.21 $24.27 $20.83 82,364
2017-07-11 $24.23 $24.23 $24.20 $24.20 $20.77 17,533
2017-07-10 $24.27 $24.27 $24.19 $24.23 $20.79 16,435
2017-07-07 $24.27 $24.27 $24.16 $24.26 $20.82 13,234
2017-07-06 $24.29 $24.30 $24.16 $24.17 $20.74 23,656
2017-07-05 $24.32 $24.32 $24.12 $24.17 $20.74 14,820
2017-07-03 $24.20 $24.30 $24.04 $24.28 $20.84 56,345
2017-06-30 $24.35 $24.35 $24.26 $24.28 $20.78 36,390
2017-06-29 $24.26 $24.33 $24.26 $24.26 $20.77 8,817
2017-06-28 $24.32 $24.32 $24.26 $24.30 $20.80 11,627
2017-06-27 $24.35 $24.36 $24.29 $24.31 $20.80 17,548
2017-06-26 $24.36 $24.36 $24.30 $24.36 $20.85 38,281
2017-06-23 $24.34 $24.35 $24.30 $24.32 $20.81 12,195
2017-06-22 $24.30 $24.39 $24.29 $24.39 $20.88 13,236
2017-06-21 $24.32 $24.40 $24.26 $24.34 $20.83 20,380
2017-06-20 $24.35 $24.35 $24.27 $24.34 $20.83 7,334
2017-06-19 $24.34 $24.34 $24.25 $24.25 $20.75 5,663
2017-06-16 $24.39 $24.39 $24.31 $24.35 $20.83 8,957
2017-06-15 $24.35 $24.35 $24.22 $24.31 $20.80 12,587
2017-06-14 $24.25 $24.40 $24.21 $24.21 $20.72 24,883
2017-06-13 $24.30 $24.30 $24.22 $24.24 $20.74 5,391
2017-06-12 $24.22 $24.32 $24.20 $24.32 $20.81 2,495
2017-06-09 $24.31 $24.31 $24.18 $24.30 $20.80 18,030
2017-06-08 $24.33 $24.34 $24.24 $24.28 $20.78 22,845
2017-06-07 $24.27 $24.36 $24.27 $24.34 $20.83 11,143
2017-06-06 $24.32 $24.36 $24.21 $24.35 $20.84 30,815
2017-06-05 $24.32 $24.34 $24.21 $24.33 $20.82 15,452
2017-06-02 $24.24 $24.34 $24.20 $24.33 $20.82 49,166
2017-06-01 $24.29 $24.30 $24.21 $24.23 $20.74 12,191
2017-05-31 $24.29 $24.35 $24.28 $24.35 $20.78 18,263
2017-05-30 $24.26 $24.30 $24.26 $24.27 $20.72 9,697
2017-05-26 $24.33 $24.33 $24.26 $24.31 $20.75 10,888
2017-05-25 $24.29 $24.30 $24.24 $24.30 $20.74 4,655
2017-05-24 $24.31 $24.31 $24.20 $24.29 $20.73 8,616
2017-05-23 $24.24 $24.32 $24.23 $24.23 $20.68 18,757
2017-05-22 $24.29 $24.33 $24.29 $24.30 $20.74 17,647
2017-05-19 $24.25 $24.30 $24.17 $24.29 $20.73 5,670
2017-05-18 $24.29 $24.29 $24.17 $24.17 $20.63 14,758
2017-05-17 $24.28 $24.30 $24.18 $24.18 $20.64 31,257
2017-05-16 $24.16 $24.27 $24.13 $24.20 $20.65 6,279
2017-05-15 $24.21 $24.21 $24.12 $24.17 $20.63 12,241
2017-05-12 $24.17 $24.21 $24.13 $24.13 $20.59 10,388
2017-05-11 $24.20 $24.20 $24.11 $24.16 $20.62 10,722
2017-05-10 $24.20 $24.20 $24.11 $24.13 $20.59 8,769
2017-05-09 $24.12 $24.20 $24.10 $24.20 $20.65 32,940
2017-05-08 $24.08 $24.15 $24.08 $24.10 $20.57 18,423
2017-05-05 $24.08 $24.14 $24.08 $24.14 $20.60 20,085
2017-05-04 $24.08 $24.10 $24.06 $24.06 $20.54 14,590
2017-05-03 $24.05 $24.15 $24.05 $24.06 $20.54 23,820
2017-05-02 $24.06 $24.15 $24.05 $24.07 $20.54 13,130
2017-05-01 $24.11 $24.12 $24.03 $24.04 $20.52 5,686
2017-04-28 $24.14 $24.16 $24.13 $24.16 $20.57 8,694
2017-04-27 $24.16 $24.16 $24.05 $24.16 $20.57 24,167
2017-04-26 $24.06 $24.15 $24.03 $24.05 $20.47 11,086
2017-04-25 $24.11 $24.15 $24.09 $24.10 $20.52 13,640
2017-04-24 $24.16 $24.17 $24.09 $24.09 $20.51 11,335
2017-04-21 $24.18 $24.19 $24.05 $24.19 $20.59 17,282
2017-04-20 $24.08 $24.16 $24.04 $24.08 $20.50 10,169
2017-04-19 $24.18 $24.18 $24.01 $24.05 $20.47 23,331
2017-04-18 $24.08 $24.19 $24.07 $24.08 $20.50 19,990
2017-04-17 $24.08 $24.13 $23.98 $24.12 $20.53 19,618
2017-04-13 $24.09 $24.11 $23.97 $24.02 $20.45 37,982
2017-04-12 $24.01 $24.10 $24.01 $24.06 $20.48 11,825
2017-04-11 $23.98 $24.10 $23.95 $24.01 $20.44 12,503
2017-04-10 $23.96 $24.10 $23.93 $23.95 $20.39 22,409
2017-04-07 $24.04 $24.06 $23.94 $23.96 $20.40 19,190
2017-04-06 $23.97 $23.99 $23.92 $23.99 $20.42 47,364
2017-04-05 $24.00 $24.00 $23.85 $23.91 $20.35 12,867
2017-04-04 $24.02 $24.02 $23.88 $23.88 $20.33 9,589
2017-04-03 $23.95 $24.05 $23.91 $23.92 $20.36 28,163
2017-03-31 $23.98 $24.02 $23.97 $24.01 $20.39 32,989
2017-03-30 $23.96 $23.99 $23.95 $23.97 $20.35 26,034
2017-03-29 $23.96 $23.99 $23.93 $23.99 $20.37 27,553
2017-03-28 $23.96 $23.96 $23.92 $23.93 $20.32 31,959
2017-03-27 $23.94 $23.96 $23.89 $23.94 $20.33 66,600
2017-03-24 $23.95 $23.95 $23.89 $23.90 $20.29 103,747
2017-03-23 $23.92 $23.95 $23.89 $23.91 $20.30 29,259
2017-03-22 $23.90 $23.95 $23.87 $23.95 $20.33 48,765
2017-03-21 $23.94 $23.94 $23.87 $23.93 $20.32 12,896
2017-03-20 $23.83 $23.93 $23.83 $23.92 $20.31 36,044
2017-03-17 $23.85 $23.94 $23.84 $23.86 $20.26 40,313
2017-03-16 $23.84 $23.93 $23.83 $23.85 $20.25 15,846
2017-03-15 $23.83 $23.93 $23.77 $23.93 $20.32 20,722
2017-03-14 $23.81 $23.88 $23.76 $23.78 $20.19 288,218
2017-03-13 $23.83 $23.88 $23.80 $23.83 $20.23 15,300
2017-03-10 $23.84 $23.84 $23.79 $23.83 $20.23 34,059
2017-03-09 $23.91 $23.91 $23.80 $23.80 $20.21 35,116
2017-03-08 $23.81 $23.87 $23.80 $23.80 $20.21 60,487
2017-03-07 $23.90 $23.90 $23.80 $23.83 $20.23 24,106
2017-03-06 $23.81 $23.90 $23.81 $23.82 $20.22 32,578
2017-03-03 $23.89 $23.91 $23.81 $23.81 $20.22 88,430
2017-03-02 $23.82 $23.94 $23.80 $23.90 $20.29 18,066
2017-03-01 $23.86 $23.92 $23.80 $23.80 $20.21 39,150
2017-02-28 $23.96 $23.99 $23.87 $23.87 $20.21 23,950
2017-02-27 $23.91 $23.93 $23.87 $23.87 $20.21 270,283
2017-02-24 $23.92 $23.96 $23.89 $23.89 $20.23 38,964
2017-02-23 $23.90 $23.97 $23.85 $23.94 $20.27 39,752
2017-02-22 $23.93 $23.93 $23.83 $23.92 $20.26 10,901
2017-02-21 $23.84 $23.95 $23.82 $23.88 $20.22 12,351
2017-02-17 $23.85 $23.96 $23.83 $23.86 $20.21 49,475
2017-02-16 $23.92 $23.94 $23.86 $23.88 $20.22 35,244
2017-02-15 $23.89 $23.91 $23.82 $23.84 $20.19 37,286
2017-02-14 $23.95 $23.98 $23.85 $23.94 $20.27 82,470
2017-02-13 $23.90 $23.94 $23.90 $23.91 $20.25 24,206
2017-02-10 $23.92 $23.96 $23.90 $23.96 $20.29 13,433
2017-02-09 $23.97 $23.97 $23.88 $23.94 $20.27 389,098
2017-02-08 $23.92 $24.01 $23.89 $24.01 $20.33 12,184
2017-02-07 $23.88 $23.98 $23.86 $23.98 $20.31 39,118
2017-02-06 $23.93 $23.93 $23.89 $23.93 $20.26 23,833
2017-02-03 $23.87 $23.93 $23.86 $23.86 $20.21 35,737
2017-02-02 $23.85 $23.97 $23.85 $23.94 $20.27 40,826
2017-02-01 $23.91 $23.93 $23.80 $23.81 $20.16 88,183
2017-01-31 $23.97 $24.00 $23.86 $23.91 $20.20 76,712
2017-01-30 $23.98 $23.99 $23.87 $23.97 $20.25 53,462
2017-01-27 $23.98 $24.00 $23.92 $23.95 $20.23 21,472
2017-01-26 $24.00 $24.00 $23.88 $23.91 $20.20 100,151
2017-01-25 $24.00 $24.05 $23.92 $23.92 $20.20 27,482
2017-01-24 $24.03 $24.03 $23.95 $23.95 $20.23 40,307
2017-01-23 $23.99 $24.03 $23.97 $23.97 $20.25 35,865
2017-01-20 $23.96 $24.04 $23.93 $24.04 $20.31 76,560
2017-01-19 $24.00 $24.07 $23.92 $23.99 $20.26 60,344
2017-01-18 $24.09 $24.11 $24.03 $24.08 $20.34 44,672
2017-01-17 $24.02 $24.11 $23.95 $24.09 $20.35 57,234
2017-01-13 $24.07 $24.13 $23.95 $24.08 $20.34 72,468
2017-01-12 $24.03 $24.10 $24.00 $24.01 $20.28 23,858
2017-01-11 $23.89 $24.07 $23.88 $24.02 $20.29 70,776
2017-01-10 $24.02 $24.04 $23.86 $24.01 $20.28 32,560
2017-01-09 $23.85 $23.99 $23.85 $23.96 $20.24 34,689
2017-01-06 $23.93 $23.97 $23.83 $23.85 $20.15 17,702
2017-01-05 $23.88 $23.98 $23.85 $23.98 $20.25 27,532
2017-01-04 $23.94 $23.97 $23.77 $23.96 $20.24 35,114
2017-01-03 $23.71 $23.86 $23.70 $23.75 $20.06 22,081
2016-12-30 $23.67 $23.90 $23.67 $23.79 $20.09 50,906
2016-12-29 $23.63 $23.85 $23.56 $23.84 $20.14 152,418
2016-12-28 $23.75 $23.81 $23.65 $23.80 $20.10 90,862
2016-12-27 $23.85 $23.85 $23.70 $23.80 $20.05 296,247
2016-12-23 $23.90 $23.90 $23.61 $23.77 $20.03 83,469
2016-12-22 $23.71 $23.95 $23.71 $23.86 $20.10 44,269
2016-12-21 $23.61 $23.93 $23.61 $23.85 $20.10 84,517
2016-12-20 $23.67 $23.89 $23.67 $23.81 $20.06 92,586
2016-12-19 $23.57 $23.89 $23.56 $23.83 $20.08 100,021
2016-12-16 $23.52 $23.83 $23.52 $23.71 $19.98 28,508
2016-12-15 $23.60 $23.75 $23.53 $23.55 $19.84 248,124
2016-12-14 $23.71 $23.90 $23.61 $23.77 $20.03 100,966
2016-12-13 $23.81 $23.82 $23.71 $23.80 $20.05 41,721
2016-12-12 $23.65 $23.76 $23.57 $23.65 $19.92 59,678
2016-12-09 $23.67 $23.83 $23.65 $23.67 $19.94 73,564
2016-12-08 $23.77 $23.85 $23.70 $23.72 $19.99 74,942
2016-12-07 $23.86 $23.86 $23.62 $23.76 $20.02 62,153
2016-12-06 $23.38 $23.83 $23.33 $23.80 $20.05 129,632
2016-12-05 $23.68 $23.68 $23.24 $23.31 $19.64 35,396
2016-12-02 $23.04 $23.63 $23.04 $23.62 $19.90 71,082
2016-12-01 $23.26 $23.34 $23.03 $23.20 $19.55 97,811
2016-11-30 $23.71 $23.80 $23.30 $23.36 $19.63 48,314
2016-11-29 $23.85 $23.85 $23.55 $23.62 $19.85 49,952
2016-11-28 $23.84 $23.87 $23.60 $23.85 $20.05 69,551
2016-11-25 $23.76 $23.82 $23.60 $23.60 $19.84 3,653
2016-11-23 $23.84 $23.85 $23.66 $23.66 $19.89 29,739
2016-11-22 $23.82 $24.00 $23.65 $23.67 $19.90 53,359
2016-11-21 $23.81 $24.00 $23.62 $23.94 $20.12 132,272
2016-11-18 $23.99 $24.00 $23.60 $23.64 $19.87 69,522
2016-11-17 $23.99 $23.99 $23.78 $23.82 $20.02 64,063
2016-11-16 $23.96 $24.22 $23.77 $23.81 $20.01 34,712
2016-11-15 $24.02 $24.38 $23.83 $24.32 $20.44 80,433
2016-11-14 $24.13 $24.21 $23.77 $23.86 $20.06 110,391
2016-11-11 $24.30 $24.35 $24.17 $24.21 $20.35 61,349
2016-11-10 $24.41 $24.57 $24.22 $24.30 $20.43 71,446
2016-11-09 $24.82 $24.82 $24.50 $24.68 $20.74 40,839
2016-11-08 $24.82 $24.84 $24.80 $24.80 $20.85 8,137
2016-11-07 $24.88 $24.90 $24.81 $24.84 $20.88 25,533
2016-11-04 $24.98 $25.00 $24.92 $24.99 $21.00 24,565
2016-11-03 $25.04 $25.04 $24.89 $24.90 $20.93 11,093
2016-11-02 $24.93 $25.00 $24.89 $24.98 $21.00 26,056
2016-11-01 $25.07 $25.07 $24.92 $24.92 $20.95 13,120
2016-10-31 $25.06 $25.09 $25.03 $25.06 $21.02 25,631
2016-10-28 $25.01 $25.10 $25.01 $25.10 $21.04 4,977
2016-10-27 $25.07 $25.11 $25.00 $25.01 $20.97 9,417
2016-10-26 $25.09 $25.09 $25.04 $25.04 $21.00 10,188
2016-10-25 $25.10 $25.11 $25.02 $25.08 $21.03 15,874
2016-10-24 $25.08 $25.10 $25.01 $25.02 $20.98 23,139
2016-10-21 $25.06 $25.10 $25.05 $25.10 $21.05 6,305
2016-10-20 $25.04 $25.11 $24.96 $24.98 $20.95 8,106
2016-10-19 $24.96 $25.11 $24.96 $24.98 $20.95 18,544
2016-10-18 $25.02 $25.10 $25.00 $25.05 $21.01 27,405
2016-10-17 $25.01 $25.14 $24.98 $25.10 $21.05 119,078
2016-10-14 $25.08 $25.14 $25.02 $25.02 $20.98 52,734
2016-10-13 $25.08 $25.19 $25.08 $25.09 $21.04 24,455
2016-10-12 $25.15 $25.17 $25.11 $25.15 $21.09 15,200
2016-10-11 $25.21 $25.21 $25.10 $25.10 $21.05 23,287
2016-10-10 $25.13 $25.20 $25.13 $25.18 $21.11 9,756
2016-10-07 $25.20 $25.22 $25.10 $25.16 $21.10 9,697
2016-10-06 $25.19 $25.22 $25.11 $25.12 $21.06 8,169
2016-10-05 $25.18 $25.26 $25.15 $25.19 $21.12 24,963
2016-10-04 $25.20 $25.24 $25.07 $25.13 $21.07 46,950
2016-10-03 $25.25 $25.28 $25.20 $25.22 $21.14 10,469
2016-09-30 $25.28 $25.32 $25.21 $25.25 $21.13 18,071
2016-09-29 $25.19 $25.31 $25.19 $25.28 $21.15 22,966
2016-09-28 $25.31 $25.32 $25.26 $25.30 $21.17 11,705
2016-09-27 $25.27 $25.29 $25.25 $25.26 $21.14 14,467
2016-09-26 $25.21 $25.29 $25.20 $25.27 $21.14 7,958
2016-09-23 $25.33 $25.33 $25.25 $25.26 $21.14 6,086
2016-09-22 $25.28 $25.32 $25.22 $25.22 $21.10 9,869
2016-09-21 $25.29 $25.30 $25.21 $25.28 $21.15 5,710
2016-09-20 $25.22 $25.34 $25.22 $25.25 $21.13 6,646
2016-09-19 $25.28 $25.34 $25.20 $25.34 $21.20 21,767
2016-09-16 $25.25 $25.27 $25.20 $25.27 $21.14 10,653
2016-09-15 $25.30 $25.31 $25.22 $25.22 $21.10 14,946
2016-09-14 $25.24 $25.30 $25.24 $25.30 $21.17 18,382
2016-09-13 $25.32 $25.36 $25.24 $25.24 $21.12 30,556
2016-09-12 $25.34 $25.40 $25.31 $25.33 $21.19 28,275
2016-09-09 $25.32 $25.34 $25.31 $25.31 $21.18 33,206
2016-09-08 $25.36 $25.37 $25.31 $25.33 $21.19 14,465
2016-09-07 $25.38 $25.41 $25.30 $25.35 $21.21 19,304
2016-09-06 $25.37 $25.37 $25.33 $25.36 $21.22 6,191
2016-09-02 $25.36 $25.40 $25.25 $25.34 $21.20 18,344
2016-09-01 $25.31 $25.36 $25.26 $25.36 $21.22 43,979
2016-08-31 $25.41 $25.44 $25.32 $25.35 $21.16 40,742
2016-08-30 $25.42 $25.43 $25.31 $25.41 $21.21 8,715
2016-08-29 $25.41 $25.45 $25.31 $25.38 $21.19 26,352
2016-08-26 $25.41 $25.44 $25.31 $25.41 $21.21 15,316
2016-08-25 $25.42 $25.46 $25.36 $25.36 $21.17 25,445
2016-08-24 $25.42 $25.45 $25.39 $25.44 $21.24 23,323
2016-08-23 $25.40 $25.46 $25.34 $25.35 $21.16 24,647
2016-08-22 $25.40 $25.46 $25.39 $25.43 $21.23 18,157
2016-08-19 $25.44 $25.46 $25.31 $25.40 $21.20 19,592
2016-08-18 $25.39 $25.45 $25.37 $25.40 $21.20 21,912
2016-08-17 $25.40 $25.45 $25.34 $25.37 $21.18 19,270
2016-08-16 $25.29 $25.38 $25.29 $25.35 $21.16 33,078
2016-08-15 $25.36 $25.41 $25.32 $25.39 $21.20 18,815
2016-08-12 $25.29 $25.41 $25.29 $25.35 $21.16 16,459
2016-08-11 $25.39 $25.41 $25.36 $25.37 $21.18 52,446
2016-08-10 $25.39 $25.43 $25.34 $25.40 $21.21 7,886
2016-08-09 $25.36 $25.38 $25.32 $25.35 $21.16 25,572
2016-08-08 $25.36 $25.36 $25.29 $25.30 $21.12 64,689
2016-08-05 $25.41 $25.41 $25.30 $25.31 $21.13 11,384
2016-08-04 $25.38 $25.44 $25.35 $25.37 $21.18 24,109
2016-08-03 $25.30 $25.44 $25.29 $25.35 $21.16 36,255
2016-08-02 $25.29 $25.41 $25.29 $25.35 $21.16 21,908
2016-08-01 $25.35 $25.40 $25.34 $25.38 $21.19 20,253
2016-07-29 $25.44 $25.46 $25.40 $25.44 $21.20 192,121
2016-07-28 $25.45 $25.45 $25.39 $25.39 $21.15 14,770
2016-07-27 $25.42 $25.46 $25.41 $25.45 $21.20 15,083
2016-07-26 $25.42 $25.45 $25.40 $25.43 $21.19 14,990
2016-07-25 $25.40 $25.43 $25.40 $25.42 $21.18 7,643
2016-07-22 $25.40 $25.42 $25.40 $25.41 $21.17 9,796
2016-07-21 $25.41 $25.45 $25.40 $25.42 $21.18 7,606
2016-07-20 $25.35 $25.43 $25.35 $25.41 $21.17 40,980
2016-07-19 $25.45 $25.45 $25.37 $25.41 $21.17 16,796
2016-07-18 $25.39 $25.44 $25.38 $25.43 $21.19 21,161
2016-07-15 $25.37 $25.42 $25.37 $25.42 $21.18 3,269
2016-07-14 $25.37 $25.45 $25.37 $25.44 $21.20 33,934
2016-07-13 $25.43 $25.43 $25.38 $25.40 $21.16 22,940
2016-07-12 $25.40 $25.45 $25.38 $25.38 $21.15 14,562
2016-07-11 $25.44 $25.44 $25.35 $25.38 $21.15 10,474
2016-07-08 $25.43 $25.46 $25.39 $25.44 $21.19 23,632
2016-07-07 $25.44 $25.44 $25.33 $25.40 $21.16 16,137
2016-07-06 $25.48 $25.50 $25.40 $25.43 $21.19 14,874
2016-07-05 $25.42 $25.46 $25.33 $25.43 $21.19 34,867
2016-07-01 $25.44 $25.46 $25.28 $25.43 $21.19 34,416
2016-06-30 $25.32 $25.50 $25.32 $25.45 $21.16 84,937
2016-06-29 $25.45 $25.47 $25.39 $25.46 $21.17 13,149
2016-06-28 $25.45 $25.46 $25.36 $25.38 $21.11 25,329
2016-06-27 $25.48 $25.48 $25.37 $25.43 $21.15 39,598
2016-06-24 $25.48 $25.48 $25.28 $25.43 $21.15 50,759
2016-06-23 $25.35 $25.37 $25.25 $25.25 $21.00 14,307
2016-06-22 $25.37 $25.40 $25.25 $25.32 $21.05 17,308
2016-06-21 $25.31 $25.38 $25.30 $25.30 $21.04 60,016
2016-06-20 $25.31 $25.36 $25.30 $25.30 $21.04 6,936
2016-06-17 $25.34 $25.39 $25.29 $25.32 $21.06 22,979
2016-06-16 $25.38 $25.39 $25.25 $25.29 $21.03 21,336
2016-06-15 $25.23 $25.33 $25.23 $25.33 $21.07 38,647
2016-06-14 $25.20 $25.34 $25.20 $25.32 $21.06 5,509
2016-06-13 $25.28 $25.31 $25.23 $25.23 $20.98 2,219
2016-06-10 $25.24 $25.28 $25.13 $25.24 $20.99 9,775
2016-06-09 $25.20 $25.24 $25.16 $25.16 $20.93 14,532
2016-06-08 $25.23 $25.24 $25.16 $25.18 $20.94 17,225
2016-06-07 $25.26 $25.26 $25.19 $25.21 $20.97 101,857
2016-06-06 $25.29 $25.29 $25.16 $25.21 $20.96 25,891
2016-06-03 $25.46 $25.46 $25.16 $25.28 $21.02 34,856
2016-06-02 $25.22 $25.28 $25.16 $25.27 $21.02 24,806
2016-06-01 $25.27 $25.27 $25.15 $25.15 $20.92 29,983
2016-05-31 $25.32 $25.47 $25.20 $25.23 $20.93 53,917
2016-05-27 $25.28 $25.29 $25.17 $25.22 $20.92 9,754
2016-05-26 $25.25 $25.29 $25.23 $25.24 $20.93 10,752
2016-05-25 $25.20 $25.28 $25.20 $25.25 $20.94 17,520
2016-05-24 $25.22 $25.30 $25.16 $25.20 $20.90 31,372
2016-05-23 $25.28 $25.28 $25.20 $25.23 $20.93 13,154
2016-05-20 $25.29 $25.29 $25.17 $25.17 $20.88 30,476
2016-05-19 $25.28 $25.28 $25.19 $25.22 $20.92 17,913
2016-05-18 $25.32 $25.32 $25.15 $25.19 $20.89 28,230
2016-05-17 $25.23 $25.29 $25.22 $25.27 $20.96 34,387
2016-05-16 $25.25 $25.32 $25.18 $25.19 $20.89 79,171
2016-05-13 $25.15 $25.25 $25.10 $25.14 $20.85 35,960
2016-05-12 $25.23 $25.23 $25.12 $25.18 $20.88 15,653
2016-05-11 $25.19 $25.25 $25.03 $25.24 $20.93 19,086
2016-05-10 $25.21 $25.22 $25.18 $25.19 $20.89 16,167
2016-05-09 $25.21 $25.22 $25.16 $25.19 $20.89 11,531
2016-05-06 $25.24 $25.24 $25.12 $25.19 $20.89 9,857
2016-05-05 $25.12 $25.23 $25.08 $25.17 $20.88 25,495
2016-05-04 $25.02 $25.19 $25.02 $25.06 $20.79 16,674
2016-05-03 $25.11 $25.22 $25.11 $25.20 $20.90 39,160
2016-05-02 $25.13 $25.18 $25.09 $25.17 $20.88 59,335
2016-04-29 $25.20 $25.22 $25.15 $25.21 $20.87 30,475
2016-04-28 $25.20 $25.22 $25.18 $25.20 $20.86 22,247
2016-04-27 $25.22 $25.22 $25.16 $25.21 $20.87 21,203
2016-04-26 $25.20 $25.22 $25.17 $25.18 $20.84 11,457
2016-04-25 $25.07 $25.19 $25.07 $25.18 $20.85 13,868
2016-04-22 $25.12 $25.21 $25.12 $25.19 $20.85 55,995
2016-04-21 $25.11 $25.19 $25.11 $25.17 $20.84 16,281
2016-04-20 $25.19 $25.20 $25.12 $25.19 $20.85 7,113
2016-04-19 $25.14 $25.19 $25.13 $25.18 $20.85 14,917
2016-04-18 $25.12 $25.19 $25.12 $25.15 $20.82 6,362
2016-04-15 $25.10 $25.19 $25.10 $25.14 $20.81 16,456
2016-04-14 $25.16 $25.18 $25.10 $25.17 $20.84 46,330
2016-04-13 $25.09 $25.16 $25.09 $25.12 $20.80 31,477
2016-04-12 $25.08 $25.15 $25.08 $25.12 $20.80 7,451
2016-04-11 $25.19 $25.19 $25.07 $25.11 $20.79 39,924
2016-04-08 $25.15 $25.15 $25.07 $25.13 $20.80 32,149
2016-04-07 $25.05 $25.15 $25.03 $25.14 $20.81 41,155
2016-04-06 $24.96 $25.06 $24.96 $25.04 $20.73 27,070
2016-04-05 $25.02 $25.08 $25.00 $25.08 $20.76 15,593
2016-04-04 $25.00 $25.05 $25.00 $25.03 $20.72 22,244
2016-04-01 $25.11 $25.11 $24.97 $25.03 $20.72 17,304
2016-03-31 $25.11 $25.11 $25.02 $25.11 $20.73 8,989
2016-03-30 $25.10 $25.11 $25.02 $25.02 $20.66 19,900
2016-03-29 $25.02 $25.10 $25.02 $25.10 $20.72 25,526
2016-03-28 $25.10 $25.10 $25.01 $25.08 $20.71 23,025
2016-03-24 $25.07 $25.10 $25.02 $25.09 $20.71 11,302
2016-03-23 $25.01 $25.09 $25.00 $25.01 $20.65 10,731
2016-03-22 $25.07 $25.09 $25.01 $25.04 $20.67 12,337
2016-03-21 $25.12 $25.12 $25.03 $25.08 $20.71 15,391
2016-03-18 $25.04 $25.11 $25.04 $25.05 $20.68 46,949
2016-03-17 $25.07 $25.09 $25.04 $25.04 $20.67 45,209
2016-03-16 $25.08 $25.09 $25.01 $25.07 $20.70 29,488
2016-03-15 $25.09 $25.09 $25.02 $25.03 $20.67 61,278
2016-03-14 $25.04 $25.08 $25.03 $25.07 $20.70 14,702
2016-03-11 $25.11 $25.12 $25.01 $25.02 $20.66 32,881
2016-03-10 $25.07 $25.10 $25.01 $25.09 $20.71 14,906
2016-03-09 $24.95 $25.06 $24.94 $25.06 $20.69 9,672
2016-03-08 $25.14 $25.14 $25.01 $25.01 $20.65 5,177
2016-03-07 $25.07 $25.07 $24.99 $25.06 $20.69 10,341
2016-03-04 $25.11 $25.11 $24.95 $25.04 $20.67 39,408
2016-03-03 $24.89 $25.03 $24.89 $25.02 $20.66 40,322
2016-03-02 $24.98 $25.04 $24.90 $24.95 $20.60 15,737
2016-03-01 $25.16 $25.16 $24.83 $25.00 $20.64 17,480
2016-02-29 $25.01 $25.09 $24.96 $25.08 $20.65 51,610
2016-02-26 $25.21 $25.21 $24.84 $24.92 $20.52 154,769
2016-02-25 $24.91 $24.96 $24.91 $24.95 $20.54 9,582
2016-02-24 $24.97 $25.04 $24.93 $24.93 $20.52 3,917
2016-02-23 $24.82 $24.96 $24.82 $24.96 $20.55 23,850
2016-02-22 $24.97 $24.97 $24.82 $24.82 $20.43 19,713
2016-02-19 $24.95 $25.00 $24.87 $24.90 $20.50 25,898
2016-02-18 $25.07 $25.08 $24.83 $24.94 $20.53 29,299
2016-02-17 $24.83 $24.90 $24.78 $24.87 $20.47 32,447
2016-02-16 $24.84 $24.87 $24.67 $24.67 $20.31 22,896
2016-02-12 $24.80 $24.86 $24.67 $24.76 $20.38 17,520
2016-02-11 $24.80 $24.88 $24.80 $24.85 $20.46 5,324
2016-02-10 $24.81 $24.87 $24.81 $24.82 $20.43 3,212
2016-02-09 $24.88 $24.92 $24.82 $24.88 $20.48 24,709
2016-02-08 $24.89 $24.90 $24.85 $24.88 $20.48 9,169
2016-02-05 $24.91 $24.91 $24.63 $24.90 $20.50 32,313
2016-02-04 $24.92 $24.92 $24.83 $24.88 $20.48 22,276
2016-02-03 $24.92 $24.94 $24.63 $24.94 $20.53 36,625
2016-02-02 $24.88 $24.88 $24.66 $24.80 $20.42 14,807
2016-02-01 $24.75 $24.75 $24.66 $24.68 $20.32 24,907
2016-01-29 $24.62 $24.90 $24.62 $24.88 $20.42 11,485
2016-01-28 $24.76 $24.83 $24.63 $24.77 $20.34 6,233
2016-01-27 $24.91 $24.91 $24.67 $24.70 $20.28 29,792
2016-01-26 $24.80 $24.87 $24.71 $24.80 $20.36 6,861
2016-01-25 $24.81 $24.82 $24.60 $24.66 $20.25 38,334
2016-01-22 $24.95 $24.95 $24.68 $24.73 $20.31 11,067
2016-01-21 $24.80 $24.82 $24.61 $24.81 $20.37 4,575
2016-01-20 $24.56 $24.82 $24.56 $24.73 $20.30 39,937
2016-01-19 $24.56 $24.70 $24.56 $24.59 $20.19 39,908
2016-01-15 $24.65 $24.69 $24.60 $24.67 $20.25 18,858
2016-01-14 $24.62 $24.65 $24.57 $24.64 $20.23 11,163
2016-01-13 $24.55 $24.64 $24.55 $24.56 $20.16 7,802
2016-01-12 $24.62 $24.67 $24.60 $24.65 $20.24 2,592
2016-01-11 $24.62 $24.69 $24.55 $24.56 $20.16 20,906
2016-01-08 $24.60 $24.68 $24.59 $24.60 $20.20 17,364
2016-01-07 $24.69 $24.69 $24.60 $24.63 $20.22 9,797
2016-01-06 $24.69 $24.69 $24.54 $24.69 $20.27 9,483
2016-01-05 $24.63 $24.67 $24.57 $24.57 $20.17 5,247
2016-01-04 $24.57 $24.68 $24.54 $24.62 $20.21 29,609
2015-12-31 $24.61 $24.61 $24.46 $24.53 $20.14 13,078
2015-12-30 $24.45 $24.65 $24.44 $24.65 $20.24 47,332
2015-12-29 $24.50 $24.58 $24.50 $24.50 $20.11 24,792
2015-12-28 $24.57 $24.65 $24.55 $24.55 $20.10 13,179
2015-12-24 $24.51 $24.69 $24.51 $24.69 $20.22 6,997
2015-12-23 $24.61 $24.69 $24.52 $24.59 $20.14 32,147
2015-12-22 $24.66 $24.66 $24.56 $24.56 $20.11 11,056
2015-12-21 $24.56 $24.71 $24.56 $24.57 $20.12 14,621
2015-12-18 $24.61 $24.76 $24.51 $24.55 $20.10 122,016
2015-12-17 $24.60 $24.70 $24.60 $24.60 $20.14 25,935
2015-12-16 $24.57 $24.74 $24.55 $24.58 $20.13 19,277
2015-12-15 $24.74 $24.74 $24.53 $24.73 $20.25 14,539
2015-12-14 $24.69 $24.70 $24.51 $24.51 $20.07 31,496
2015-12-11 $24.86 $24.92 $24.59 $24.70 $20.23 110,068
2015-12-10 $24.75 $24.86 $24.72 $24.72 $20.24 24,769
2015-12-09 $24.71 $24.95 $24.71 $24.74 $20.26 107,080
2015-12-08 $24.88 $24.90 $24.74 $24.90 $20.39 15,007
2015-12-07 $25.00 $25.00 $24.73 $24.73 $20.25 24,476
2015-12-04 $24.88 $24.93 $24.71 $24.93 $20.41 63,498
2015-12-03 $24.72 $24.88 $24.70 $24.79 $20.30 12,322
2015-12-02 $24.83 $24.83 $24.73 $24.73 $20.25 14,509
2015-12-01 $24.83 $24.89 $24.72 $24.73 $20.25 20,703
2015-11-30 $24.70 $24.88 $24.70 $24.81 $20.26 25,043
2015-11-27 $24.72 $24.84 $24.70 $24.72 $20.19 10,259
2015-11-25 $24.83 $24.85 $24.73 $24.84 $20.28 12,385
2015-11-24 $24.81 $24.86 $24.72 $24.84 $20.28 6,124
2015-11-23 $24.70 $24.85 $24.70 $24.74 $20.20 9,789
2015-11-20 $24.79 $24.95 $24.76 $24.76 $20.22 10,633
2015-11-19 $24.77 $24.95 $24.74 $24.84 $20.28 40,997
2015-11-18 $24.78 $24.85 $24.78 $24.79 $20.24 17,262
2015-11-17 $25.00 $25.00 $24.73 $24.82 $20.26 39,533
2015-11-16 $24.90 $24.95 $24.80 $24.81 $20.26 27,271
2015-11-13 $24.82 $24.89 $24.73 $24.82 $20.27 12,673
2015-11-12 $24.76 $24.87 $24.73 $24.73 $20.19 11,562
2015-11-11 $24.81 $24.86 $24.72 $24.79 $20.24 5,978
2015-11-10 $24.84 $24.86 $24.74 $24.78 $20.24 8,337
2015-11-09 $24.70 $24.92 $24.70 $24.73 $20.19 17,118
2015-11-06 $24.84 $24.95 $24.75 $24.91 $20.34 18,467
2015-11-05 $24.83 $24.85 $24.79 $24.85 $20.29 13,616
2015-11-04 $24.81 $24.84 $24.77 $24.78 $20.24 9,833
2015-11-03 $24.79 $24.87 $24.77 $24.80 $20.26 6,283
2015-11-02 $24.82 $24.98 $24.78 $24.87 $20.31 37,338
2015-10-30 $24.93 $24.93 $24.90 $24.93 $20.30 20,916
2015-10-29 $24.85 $24.93 $24.84 $24.84 $20.23 21,818
2015-10-28 $24.89 $24.92 $24.83 $24.83 $20.22 13,216
2015-10-27 $24.84 $24.92 $24.82 $24.90 $20.28 5,187
2015-10-26 $24.89 $24.91 $24.79 $24.89 $20.27 14,764
2015-10-23 $24.75 $24.90 $24.75 $24.86 $20.24 18,240
2015-10-22 $24.93 $24.93 $24.88 $24.92 $20.29 17,081
2015-10-21 $24.84 $24.93 $24.84 $24.84 $20.23 12,187
2015-10-20 $24.84 $24.91 $24.81 $24.91 $20.28 10,629
2015-10-19 $24.91 $24.93 $24.81 $24.93 $20.30 18,911
2015-10-16 $24.78 $24.93 $24.78 $24.84 $20.23 10,793
2015-10-15 $24.89 $24.90 $24.81 $24.81 $20.20 6,576
2015-10-14 $24.87 $24.92 $24.84 $24.92 $20.29 7,815
2015-10-13 $24.71 $24.88 $24.71 $24.85 $20.24 5,408
2015-10-12 $24.75 $24.89 $24.72 $24.87 $20.25 3,096
2015-10-09 $24.78 $24.90 $24.75 $24.76 $20.16 12,688
2015-10-08 $24.93 $24.93 $24.74 $24.75 $20.15 36,146
2015-10-07 $24.86 $24.86 $24.77 $24.77 $20.17 22,385
2015-10-06 $24.82 $24.83 $24.74 $24.76 $20.16 14,046
2015-10-05 $24.87 $24.87 $24.73 $24.81 $20.20 36,063
2015-10-02 $24.76 $24.79 $24.72 $24.78 $20.18 11,159
2015-10-01 $24.62 $24.87 $24.62 $24.76 $20.16 30,738
2015-09-30 $24.87 $24.87 $24.75 $24.87 $20.20 24,230
2015-09-29 $24.72 $24.87 $24.72 $24.87 $20.20 10,386
2015-09-28 $24.81 $24.87 $24.80 $24.80 $20.14 12,691
2015-09-25 $24.85 $24.86 $24.75 $24.77 $20.12 24,287
2015-09-24 $24.76 $24.88 $24.68 $24.85 $20.18 54,091
2015-09-23 $24.84 $24.85 $24.62 $24.84 $20.17 12,913
2015-09-22 $24.76 $24.76 $24.60 $24.74 $20.09 6,640
2015-09-21 $24.67 $24.81 $24.67 $24.67 $20.03 2,322
2015-09-18 $24.80 $24.82 $24.67 $24.73 $20.08 10,411
2015-09-17 $24.71 $24.83 $24.66 $24.70 $20.06 28,198
2015-09-16 $24.65 $24.72 $24.65 $24.72 $20.07 997
2015-09-15 $24.67 $24.72 $24.61 $24.67 $20.03 3,743
2015-09-14 $24.63 $24.72 $24.63 $24.72 $20.07 7,625
2015-09-11 $24.69 $24.79 $24.61 $24.72 $20.07 3,683
2015-09-10 $24.70 $24.82 $24.63 $24.70 $20.06 124,923
2015-09-09 $24.83 $24.84 $24.61 $24.61 $19.99 5,238
2015-09-08 $24.76 $24.84 $24.74 $24.74 $20.10 5,554

VanEck Short High Yield Muni ETF (SHYD) News Headlines

Recent VanEck Short High Yield Muni ETF (SHYD) News
Similar Companies to VanEck Short High Yield Muni ETF (SHYD) 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.