VanEck CEF Muni Income ETF (XMPT) Exchange: BATS

Data as of May 9, 2025

$21.08 ($0.10) 0.48%

VanEck CEF Muni Income ETF - Daily Information
Click for more stock information on VanEck CEF Muni Income ETF.
Daily Information Data
Date May 9, 2025
Open $21.17
Previous Close $21.08
High $21.17
Low $20.97
Adjusted Open $21.17
Previous Adjusted Close $21.08
Adjusted High $21.17
Adjusted Low $20.97

About VanEck CEF Muni Income ETF (XMPT)

The Fund normally invests at least 80% of its total assets in investments the income from which is exempt from U.S. federal income tax (other than federal alternative minimum tax (“AMT”)). The Fund is a “fund of funds,” meaning that it invests all or a portion of its assets in other funds (the “Underlying Funds”). The Fund normally invests at least 80% of its total assets in securities of issuers that comprise the Fund’s benchmark index. The CEFMX Index is comprised of shares of U.S.-listed closed-end funds. The Underlying Funds invest in municipal bonds issued by states or local governments or agencies the income of which is exempt from U.S. federal income tax, but a portion of this income may be subject to the AMT and will generally be subject to state income taxes. The Fund’s investment policy to invest at least 80% of its total assets in investments the income from which is exempt from U.S. federal income tax (other than AMT) requires shareholder approval before it can be changed. The Fund may count investments that generate income subject to the AMT toward the 80% investment requirement. The Investment Company Act of 1940, as amended (the “1940 Act”), places limits on the percentage of the total outstanding stock of an Underlying Fund that may be owned by the Fund; however, exemptive relief from the Securities and Exchange Commission permits it to invest in Underlying Funds in excess of this limitation if certain conditions are met (the “Exemptive Relief”). The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the CEFMX Index by investing in a portfolio of securities that generally replicates the CEFMX Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the CEFMX Index and does not take temporary defensive positions that are inconsistent with its investment objective of seeki ng to replicate the CEFMX Index . The Fund may become "non-diversified" as defined under the 1940 Act, solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the CEFMX Index. This means that the Fund may invest a greater percentage of its assets in a limited number of issuers than would be the case if the Fund were always managed as a diversified management investment company. The Fund intends to be diversified in approximately the same proportion as the CEFMX Index. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status due solely to a change in the relative market capitalization or index weighting of one or more constituents of the CEFMX Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the CEFMX Index concentrates in an industry or group of industries.

Historical Stock Data for VanEck CEF Muni Income ETF (XMPT)

Date Open High Low Close Adj.Close Volume
2025-05-02 $21.17 $21.17 $20.97 $21.08 $21.08 32,648
2025-05-01 $21.04 $21.09 $20.96 $20.98 $20.98 87,998
2025-04-30 $20.80 $21.08 $20.80 $21.00 $20.89 72,237
2025-04-29 $20.82 $20.97 $20.82 $20.90 $20.79 19,103
2025-04-28 $20.96 $21.04 $20.82 $20.87 $20.76 476,639
2025-04-25 $20.90 $20.96 $20.87 $20.95 $20.84 18,365
2025-04-24 $20.68 $20.84 $20.68 $20.84 $20.73 29,313
2025-04-23 $20.65 $20.71 $20.52 $20.61 $20.50 27,573
2025-04-22 $20.33 $20.46 $20.33 $20.37 $20.27 31,417
2025-04-21 $20.64 $20.64 $20.28 $20.35 $20.25 29,207
2025-04-17 $20.65 $20.65 $20.57 $20.64 $20.53 18,213
2025-04-16 $20.56 $20.66 $20.55 $20.55 $20.44 22,335
2025-04-15 $20.51 $20.69 $20.51 $20.63 $20.52 31,007
2025-04-14 $20.28 $20.58 $20.28 $20.51 $20.40 58,395
2025-04-11 $20.23 $20.40 $19.95 $20.33 $20.23 196,067
2025-04-10 $20.57 $20.57 $20.13 $20.19 $20.08 346,817
2025-04-09 $20.08 $20.59 $19.73 $20.57 $20.46 198,018
2025-04-08 $20.91 $20.92 $20.23 $20.27 $20.17 94,731
2025-04-07 $21.18 $21.18 $20.76 $20.76 $20.65 95,268
2025-04-04 $21.58 $21.59 $21.23 $21.27 $21.16 45,760
2025-04-03 $21.54 $21.66 $21.54 $21.58 $21.47 57,732
2025-04-02 $21.60 $21.65 $21.55 $21.60 $21.60 28,152
2025-04-01 $21.56 $21.69 $21.56 $21.62 $21.62 32,177
2025-03-31 $21.49 $21.67 $21.49 $21.63 $21.63 65,750
2025-03-28 $21.53 $21.59 $21.47 $21.51 $21.51 26,040
2025-03-27 $21.57 $21.57 $21.44 $21.46 $21.46 19,182
2025-03-26 $21.80 $21.80 $21.52 $21.57 $21.57 29,291
2025-03-25 $21.83 $21.89 $21.70 $21.70 $21.70 24,782
2025-03-24 $21.79 $21.92 $21.79 $21.82 $21.82 63,043
2025-03-21 $21.61 $21.78 $21.61 $21.75 $21.75 31,273
2025-03-20 $21.54 $21.70 $21.54 $21.65 $21.65 37,978
2025-03-19 $21.54 $21.55 $21.45 $21.52 $21.52 45,321
2025-03-18 $21.68 $21.68 $21.56 $21.63 $21.63 34,115
2025-03-17 $21.57 $21.71 $21.57 $21.66 $21.66 70,915
2025-03-14 $21.69 $21.70 $21.63 $21.70 $21.70 18,629
2025-03-13 $21.74 $21.75 $21.65 $21.71 $21.71 47,019
2025-03-12 $21.93 $21.93 $21.76 $21.79 $21.79 32,200
2025-03-11 $21.89 $21.94 $21.82 $21.82 $21.82 57,246
2025-03-10 $21.89 $21.96 $21.86 $21.88 $21.88 40,953
2025-03-07 $22.05 $22.05 $21.87 $21.89 $21.89 17,199
2025-03-06 $22.09 $22.10 $21.94 $21.94 $21.94 86,139
2025-03-05 $22.14 $22.21 $22.04 $22.14 $22.14 156,308
2025-03-04 $22.21 $22.21 $22.08 $22.10 $22.10 177,629
2025-03-03 $22.31 $22.31 $22.21 $22.22 $22.22 46,459
2025-02-28 $22.32 $22.40 $22.30 $22.40 $22.29 70,038
2025-02-27 $22.35 $22.37 $22.26 $22.30 $22.19 19,867
2025-02-26 $22.29 $22.34 $22.27 $22.34 $22.23 88,144
2025-02-25 $22.27 $22.30 $22.27 $22.30 $22.19 24,599
2025-02-24 $22.27 $22.27 $22.16 $22.19 $22.09 28,972
2025-02-21 $22.24 $22.25 $22.21 $22.24 $22.13 42,366
2025-02-20 $22.24 $22.26 $22.18 $22.22 $22.11 20,156
2025-02-19 $22.19 $22.24 $22.16 $22.24 $22.13 16,476
2025-02-18 $22.12 $22.19 $22.12 $22.13 $22.03 14,760
2025-02-14 $22.11 $22.14 $22.09 $22.13 $22.03 39,268
2025-02-13 $21.94 $21.97 $21.90 $21.93 $21.83 50,223
2025-02-12 $22.00 $22.00 $21.78 $21.85 $21.75 348,651
2025-02-11 $22.11 $22.13 $22.07 $22.13 $22.03 24,751
2025-02-10 $22.09 $22.21 $22.09 $22.14 $22.04 37,000
2025-02-07 $22.14 $22.31 $22.08 $22.10 $22.00 36,854
2025-02-06 $22.12 $22.21 $22.12 $22.21 $22.10 60,045
2025-02-05 $22.05 $22.16 $22.05 $22.16 $22.06 33,868
2025-02-04 $21.90 $22.03 $21.90 $22.03 $21.93 86,907
2025-02-03 $21.89 $21.96 $21.89 $21.96 $21.86 87,290
2025-01-31 $21.95 $22.05 $21.95 $22.03 $21.81 23,401
2025-01-30 $21.85 $21.97 $21.85 $21.97 $21.75 49,081
2025-01-29 $21.88 $21.90 $21.77 $21.85 $21.63 24,739
2025-01-28 $21.83 $21.90 $21.82 $21.90 $21.68 19,246
2025-01-27 $21.66 $21.90 $21.66 $21.83 $21.61 75,812
2025-01-24 $21.69 $21.82 $21.69 $21.77 $21.77 922,520
2025-01-23 $21.77 $21.79 $21.69 $21.75 $21.75 15,333
2025-01-22 $21.87 $21.88 $21.79 $21.81 $21.81 69,692
2025-01-21 $21.81 $21.87 $21.80 $21.84 $21.84 76,426
2025-01-17 $21.75 $21.80 $21.75 $21.77 $21.77 13,363
2025-01-16 $21.64 $21.72 $21.63 $21.70 $21.70 12,906
2025-01-15 $21.60 $21.73 $21.60 $21.66 $21.66 29,226
2025-01-14 $21.36 $21.48 $21.36 $21.44 $21.44 45,002
2025-01-13 $21.49 $21.49 $21.35 $21.43 $21.43 498,116
2025-01-10 $21.65 $21.65 $21.43 $21.50 $21.50 561,665
2025-01-08 $21.60 $21.69 $21.60 $21.60 $21.60 378,684
2025-01-07 $21.70 $21.79 $21.63 $21.69 $21.69 59,011
2025-01-06 $21.66 $21.77 $21.66 $21.75 $21.75 41,994
2025-01-03 $21.82 $21.82 $21.76 $21.80 $21.80 21,711
2025-01-02 $21.46 $21.72 $21.46 $21.68 $21.68 27,149
2024-12-31 $21.42 $21.56 $21.39 $21.51 $21.51 359,121
2024-12-30 $21.34 $21.57 $21.33 $21.33 $21.33 210,205
2024-12-27 $21.39 $21.41 $21.30 $21.38 $21.38 96,166
2024-12-26 $21.41 $21.57 $21.41 $21.54 $21.43 34,673
2024-12-24 $21.36 $21.47 $21.36 $21.44 $21.33 54,537
2024-12-23 $21.38 $21.51 $21.34 $21.36 $21.25 95,846
2024-12-20 $21.58 $21.69 $21.50 $21.52 $21.41 19,565
2024-12-19 $21.75 $21.75 $21.50 $21.53 $21.42 41,225
2024-12-18 $22.03 $22.03 $21.79 $21.80 $21.69 27,881
2024-12-17 $22.15 $22.19 $21.95 $21.95 $21.84 36,751
2024-12-16 $22.23 $22.36 $22.13 $22.15 $22.04 54,866
2024-12-13 $22.57 $22.57 $22.25 $22.30 $22.30 22,220
2024-12-12 $22.61 $22.70 $22.46 $22.46 $22.46 23,058
2024-12-11 $22.64 $22.78 $22.63 $22.63 $22.63 21,304
2024-12-10 $22.62 $22.69 $22.62 $22.69 $22.69 18,136
2024-12-09 $22.73 $22.73 $22.62 $22.68 $22.68 10,817
2024-12-06 $22.69 $22.73 $22.62 $22.65 $22.65 89,697
2024-12-05 $22.86 $22.86 $22.61 $22.63 $22.63 683,074
2024-12-04 $22.80 $22.82 $22.77 $22.82 $22.82 38,776
2024-12-03 $22.86 $22.88 $22.72 $22.75 $22.75 33,643
2024-12-02 $22.76 $22.84 $22.75 $22.77 $22.77 40,845
2024-11-29 $22.72 $22.92 $22.72 $22.90 $22.90 11,436
2024-11-27 $22.56 $22.76 $22.56 $22.76 $22.76 16,324
2024-11-26 $22.49 $22.49 $22.40 $22.48 $22.48 41,970
2024-11-25 $22.41 $22.51 $22.41 $22.41 $22.41 23,312
2024-11-22 $22.34 $22.37 $22.32 $22.37 $22.37 18,183
2024-11-21 $22.25 $22.36 $22.25 $22.26 $22.26 26,678
2024-11-20 $22.30 $22.36 $22.27 $22.32 $22.32 13,763
2024-11-19 $22.30 $22.37 $22.28 $22.28 $22.28 29,772
2024-11-18 $22.27 $22.36 $22.27 $22.33 $22.33 34,369
2024-11-15 $22.35 $22.36 $22.30 $22.34 $22.34 13,890
2024-11-14 $22.36 $22.45 $22.36 $22.42 $22.42 21,626
2024-11-13 $22.33 $22.38 $22.30 $22.30 $22.30 14,469
2024-11-12 $22.43 $22.43 $22.28 $22.30 $22.30 16,232
2024-11-11 $22.47 $22.50 $22.45 $22.49 $22.49 23,480
2024-11-08 $22.30 $22.46 $22.30 $22.45 $22.45 20,984
2024-11-07 $22.06 $22.27 $22.06 $22.27 $22.27 12,730
2024-11-06 $22.27 $22.27 $22.02 $22.07 $22.07 24,516
2024-11-05 $22.09 $22.31 $22.09 $22.29 $22.29 62,179
2024-11-04 $22.10 $22.34 $22.10 $22.11 $22.11 112,540
2024-11-01 $22.36 $22.51 $22.14 $22.17 $22.17 20,823
2024-10-31 $22.28 $22.46 $22.27 $22.46 $22.35 81,305
2024-10-30 $22.15 $22.33 $22.15 $22.33 $22.23 225,399
2024-10-29 $22.22 $22.22 $22.12 $22.19 $22.08 19,086
2024-10-28 $22.63 $22.63 $22.25 $22.31 $22.21 25,911
2024-10-25 $22.38 $22.46 $22.35 $22.37 $22.27 26,912
2024-10-24 $22.51 $22.51 $22.27 $22.33 $22.23 34,793
2024-10-23 $22.70 $22.70 $22.43 $22.45 $22.35 49,785
2024-10-22 $22.88 $22.92 $22.75 $22.75 $22.64 36,564
2024-10-21 $23.06 $23.06 $22.90 $22.90 $22.79 10,429
2024-10-18 $23.08 $23.09 $23.06 $23.09 $22.98 30,690
2024-10-17 $22.99 $23.06 $22.94 $23.06 $22.95 24,163
2024-10-16 $22.87 $23.02 $22.87 $22.98 $22.87 75,274
2024-10-15 $22.85 $22.97 $22.85 $22.93 $22.82 159,980
2024-10-14 $22.95 $22.95 $22.82 $22.87 $22.76 25,492
2024-10-11 $22.94 $22.97 $22.92 $22.97 $22.86 9,019
2024-10-10 $22.96 $22.98 $22.89 $22.91 $22.80 27,246
2024-10-09 $22.98 $22.98 $22.91 $22.97 $22.86 11,993
2024-10-08 $22.92 $22.95 $22.87 $22.95 $22.84 16,600
2024-10-07 $22.90 $22.98 $22.82 $22.82 $22.71 33,021
2024-10-04 $23.09 $23.09 $22.91 $22.98 $22.87 28,293
2024-10-03 $23.18 $23.18 $23.06 $23.08 $22.97 148,417
2024-10-02 $23.10 $23.17 $23.10 $23.17 $23.06 21,389
2024-10-01 $23.13 $23.21 $23.13 $23.19 $23.08 45,778
2024-09-30 $23.08 $23.17 $23.08 $23.17 $22.96 26,263
2024-09-27 $23.09 $23.12 $23.07 $23.08 $22.87 17,744
2024-09-26 $23.10 $23.10 $23.04 $23.06 $22.85 17,281
2024-09-25 $23.06 $23.08 $23.03 $23.06 $22.85 21,089
2024-09-24 $22.97 $23.08 $22.97 $23.08 $22.87 43,625
2024-09-23 $23.11 $23.12 $22.98 $23.00 $22.79 118,705
2024-09-20 $23.15 $23.17 $23.09 $23.09 $23.09 52,265
2024-09-19 $23.20 $23.20 $23.09 $23.11 $23.11 22,431
2024-09-18 $23.12 $23.14 $23.07 $23.11 $23.11 72,317
2024-09-17 $23.16 $23.18 $23.08 $23.13 $23.13 76,370
2024-09-16 $23.07 $23.16 $23.07 $23.11 $23.11 50,375
2024-09-13 $23.13 $23.20 $23.10 $23.12 $23.12 23,582
2024-09-12 $22.98 $23.05 $22.98 $23.05 $23.05 23,434
2024-09-11 $22.82 $22.89 $22.82 $22.88 $22.88 15,778
2024-09-10 $22.68 $22.80 $22.68 $22.80 $22.80 74,404
2024-09-09 $22.67 $22.69 $22.64 $22.64 $22.64 189,837
2024-09-06 $22.65 $22.67 $22.61 $22.63 $22.63 48,686
2024-09-05 $22.56 $22.66 $22.55 $22.61 $22.61 57,554
2024-09-04 $22.55 $22.57 $22.53 $22.53 $22.53 45,598
2024-09-03 $22.46 $22.56 $22.46 $22.47 $22.47 46,723
2024-08-30 $22.66 $22.66 $22.50 $22.51 $22.40 490,198
2024-08-29 $22.56 $22.61 $22.56 $22.61 $22.50 50,469
2024-08-28 $22.58 $22.58 $22.51 $22.51 $22.40 29,909
2024-08-27 $22.59 $22.61 $22.55 $22.56 $22.45 19,235
2024-08-26 $22.55 $22.64 $22.55 $22.59 $22.48 19,587
2024-08-23 $22.56 $22.61 $22.55 $22.61 $22.50 20,360
2024-08-22 $22.52 $22.53 $22.43 $22.48 $22.38 35,602
2024-08-21 $22.55 $22.58 $22.54 $22.57 $22.46 10,850
2024-08-20 $22.55 $22.55 $22.51 $22.53 $22.42 35,387
2024-08-19 $22.44 $22.54 $22.44 $22.48 $22.37 163,861
2024-08-16 $22.50 $22.53 $22.49 $22.51 $22.40 11,658
2024-08-15 $22.50 $22.50 $22.41 $22.45 $22.34 51,589
2024-08-14 $22.50 $22.55 $22.50 $22.55 $22.55 22,569
2024-08-13 $22.42 $22.52 $22.42 $22.51 $22.51 32,920
2024-08-12 $22.46 $22.46 $22.36 $22.44 $22.44 55,560
2024-08-09 $22.42 $22.47 $22.35 $22.38 $22.38 57,065
2024-08-08 $22.40 $22.50 $22.36 $22.41 $22.41 54,422
2024-08-07 $22.37 $22.56 $22.37 $22.48 $22.48 50,359
2024-08-06 $22.28 $22.44 $22.28 $22.39 $22.39 40,060
2024-08-05 $22.38 $22.46 $22.20 $22.22 $22.22 14,843
2024-08-02 $22.49 $22.51 $22.40 $22.45 $22.45 45,098
2024-08-01 $22.31 $22.42 $22.30 $22.42 $22.42 32,681
2024-07-31 $22.15 $22.37 $22.15 $22.28 $22.28 38,304
2024-07-30 $22.19 $22.21 $22.09 $22.21 $22.21 56,996
2024-07-29 $22.22 $22.22 $22.12 $22.15 $22.15 19,598
2024-07-26 $22.09 $22.17 $22.07 $22.16 $22.16 11,660
2024-07-25 $22.01 $22.05 $21.99 $22.05 $22.05 9,067
2024-07-24 $22.09 $22.09 $21.96 $21.98 $21.98 12,644
2024-07-23 $22.01 $22.05 $21.99 $22.05 $22.05 10,474
2024-07-22 $21.98 $22.00 $21.95 $21.99 $21.99 9,051
2024-07-19 $21.99 $22.00 $21.90 $21.93 $21.93 28,775
2024-07-18 $22.09 $22.09 $21.97 $22.02 $22.02 24,144
2024-07-17 $22.08 $22.12 $22.08 $22.08 $22.08 66,185
2024-07-16 $22.14 $22.22 $22.14 $22.14 $22.14 10,828
2024-07-15 $22.35 $22.35 $22.12 $22.19 $22.19 224,934
2024-07-12 $22.17 $22.29 $22.17 $22.28 $22.28 39,547
2024-07-11 $22.00 $22.19 $22.00 $22.19 $22.19 53,398
2024-07-10 $21.80 $22.05 $21.80 $21.95 $21.95 177,062
2024-07-09 $21.86 $21.93 $21.85 $21.87 $21.87 16,608
2024-07-08 $21.99 $21.99 $21.87 $21.92 $21.92 35,956
2024-07-05 $21.98 $22.00 $21.94 $21.99 $21.99 14,578
2024-07-03 $21.93 $21.96 $21.88 $21.94 $21.94 11,326
2024-07-02 $21.79 $21.92 $21.79 $21.85 $21.85 20,939
2024-07-01 $21.87 $21.90 $21.81 $21.87 $21.87 25,991
2024-06-28 $21.95 $22.08 $21.95 $22.01 $22.01 23,682
2024-06-27 $21.84 $21.99 $21.84 $21.99 $21.99 22,078
2024-06-26 $21.88 $21.95 $21.88 $21.92 $21.92 372,789
2024-06-25 $21.93 $21.96 $21.85 $21.96 $21.96 16,922
2024-06-24 $21.85 $21.93 $21.85 $21.93 $21.93 35,288
2024-06-21 $21.86 $21.87 $21.82 $21.82 $21.82 17,596
2024-06-20 $21.86 $21.93 $21.86 $21.87 $21.87 22,977
2024-06-18 $21.97 $22.00 $21.95 $21.95 $21.95 58,009
2024-06-17 $21.85 $21.90 $21.85 $21.90 $21.90 20,421
2024-06-14 $21.93 $21.94 $21.87 $21.90 $21.90 18,019
2024-06-13 $21.63 $21.86 $21.63 $21.81 $21.81 47,695
2024-06-12 $21.70 $21.86 $21.68 $21.68 $21.68 34,216
2024-06-11 $21.59 $21.66 $21.59 $21.61 $21.61 16,428
2024-06-10 $21.56 $21.57 $21.52 $21.57 $21.57 24,536
2024-06-07 $21.45 $21.52 $21.42 $21.52 $21.52 38,648
2024-06-06 $21.49 $21.53 $21.49 $21.53 $21.53 30,417
2024-06-05 $21.45 $21.49 $21.36 $21.44 $21.44 85,415
2024-06-04 $21.44 $21.44 $21.32 $21.34 $21.34 58,838
2024-06-03 $21.10 $21.30 $21.10 $21.21 $21.21 24,878
2024-05-31 $20.98 $21.23 $20.98 $21.21 $21.21 24,197
2024-05-30 $21.09 $21.13 $21.08 $21.12 $21.12 18,193
2024-05-29 $21.19 $21.19 $21.05 $21.10 $21.10 31,819
2024-05-28 $21.46 $21.46 $21.19 $21.25 $21.25 20,536
2024-05-24 $21.19 $21.37 $21.19 $21.37 $21.37 14,693
2024-05-23 $21.36 $21.36 $21.16 $21.23 $21.23 24,725
2024-05-22 $21.41 $21.42 $21.27 $21.27 $21.27 61,109
2024-05-21 $21.41 $21.51 $21.41 $21.45 $21.45 30,670
2024-05-20 $21.40 $21.51 $21.40 $21.46 $21.46 30,101
2024-05-17 $21.37 $21.55 $21.37 $21.46 $21.46 20,152
2024-05-16 $21.46 $21.53 $21.46 $21.47 $21.47 31,127
2024-05-15 $21.43 $21.52 $21.43 $21.52 $21.52 27,459
2024-05-14 $21.27 $21.37 $21.27 $21.33 $21.33 72,015
2024-05-13 $21.35 $21.39 $21.29 $21.32 $21.32 12,897
2024-05-10 $21.41 $21.41 $21.31 $21.35 $21.35 40,950
2024-05-09 $21.36 $21.47 $21.36 $21.43 $21.43 22,412
2024-05-08 $21.35 $21.42 $21.35 $21.42 $21.42 58,437
2024-05-07 $21.13 $21.38 $21.13 $21.34 $21.34 23,956
2024-05-06 $21.01 $21.18 $21.01 $21.15 $21.15 64,772
2024-05-03 $20.96 $21.08 $20.90 $21.01 $21.01 35,553
2024-05-02 $20.88 $20.94 $20.82 $20.94 $20.94 110,953
2024-05-01 $20.83 $20.96 $20.81 $20.89 $20.89 64,974
2024-04-30 $20.69 $20.80 $20.69 $20.78 $20.78 38,816
2024-04-29 $20.84 $20.84 $20.71 $20.82 $20.82 29,305
2024-04-26 $20.77 $20.81 $20.75 $20.78 $20.78 19,315
2024-04-25 $20.71 $20.75 $20.69 $20.75 $20.75 51,179
2024-04-24 $20.89 $20.89 $20.81 $20.85 $20.85 26,872
2024-04-23 $20.78 $20.86 $20.75 $20.83 $20.83 66,361
2024-04-22 $20.82 $20.90 $20.80 $20.80 $20.72 16,497
2024-04-19 $20.86 $20.96 $20.83 $20.83 $20.75 58,429
2024-04-18 $20.95 $20.95 $20.85 $20.85 $20.77 17,138
2024-04-17 $20.86 $20.97 $20.86 $20.93 $20.85 17,996
2024-04-16 $20.77 $20.93 $20.75 $20.85 $20.77 17,563
2024-04-15 $20.98 $20.98 $20.82 $20.87 $20.79 92,005
2024-04-12 $21.08 $21.12 $21.00 $21.03 $21.03 110,883
2024-04-11 $21.02 $21.07 $20.94 $21.04 $21.04 18,860
2024-04-10 $21.05 $21.13 $20.94 $21.01 $21.01 46,999
2024-04-09 $21.26 $21.27 $21.21 $21.21 $21.21 10,353
2024-04-08 $21.12 $21.27 $21.12 $21.19 $21.19 59,548
2024-04-05 $21.24 $21.24 $21.15 $21.15 $21.15 18,754
2024-04-04 $21.28 $21.31 $21.19 $21.23 $21.23 16,587
2024-04-03 $21.41 $21.41 $21.17 $21.18 $21.18 42,618
2024-04-02 $21.27 $21.31 $21.22 $21.28 $21.28 103,315
2024-04-01 $21.42 $21.52 $21.28 $21.35 $21.35 52,543
2024-03-28 $21.58 $21.69 $21.53 $21.65 $21.65 17,542
2024-03-27 $21.60 $21.60 $21.53 $21.57 $21.57 53,902
2024-03-26 $21.57 $21.58 $21.51 $21.51 $21.51 23,188
2024-03-25 $21.85 $21.85 $21.51 $21.51 $21.51 14,411
2024-03-22 $21.51 $21.64 $21.51 $21.58 $21.58 12,279
2024-03-21 $21.65 $21.65 $21.52 $21.52 $21.52 11,825
2024-03-20 $21.51 $21.61 $21.51 $21.61 $21.61 22,474
2024-03-19 $21.63 $21.64 $21.56 $21.56 $21.56 25,299
2024-03-18 $21.51 $21.64 $21.51 $21.61 $21.61 23,947
2024-03-15 $21.44 $21.52 $21.43 $21.52 $21.52 49,741
2024-03-14 $21.52 $21.58 $21.39 $21.41 $21.41 41,910
2024-03-13 $21.50 $21.64 $21.50 $21.59 $21.59 39,106
2024-03-12 $21.64 $21.64 $21.55 $21.55 $21.55 33,000
2024-03-11 $21.58 $21.68 $21.58 $21.62 $21.62 19,413
2024-03-08 $21.59 $21.66 $21.58 $21.58 $21.58 14,860
2024-03-07 $21.48 $21.61 $21.48 $21.57 $21.57 54,577
2024-03-06 $21.43 $21.57 $21.43 $21.55 $21.55 85,003
2024-03-05 $21.53 $21.58 $21.50 $21.55 $21.55 39,603
2024-03-04 $21.48 $21.51 $21.42 $21.45 $21.45 30,750
2024-03-01 $21.42 $21.46 $21.33 $21.44 $21.44 13,290
2024-02-29 $21.44 $21.48 $21.41 $21.42 $21.34 13,054
2024-02-28 $21.27 $21.40 $21.27 $21.40 $21.32 24,112
2024-02-27 $21.36 $21.38 $21.27 $21.32 $21.32 21,928
2024-02-26 $21.45 $21.54 $21.36 $21.42 $21.42 99,048
2024-02-23 $21.45 $21.55 $21.45 $21.55 $21.55 12,776
2024-02-22 $21.46 $21.57 $21.46 $21.54 $21.54 32,243
2024-02-21 $21.54 $21.57 $21.47 $21.50 $21.50 35,317
2024-02-20 $21.46 $21.53 $21.46 $21.53 $21.53 21,977
2024-02-16 $21.47 $21.51 $21.43 $21.51 $21.51 49,105
2024-02-15 $21.50 $21.59 $21.49 $21.56 $21.56 44,530
2024-02-14 $21.37 $21.45 $21.33 $21.45 $21.45 74,386
2024-02-13 $21.22 $21.29 $21.22 $21.29 $21.29 20,730
2024-02-12 $21.45 $21.46 $21.41 $21.42 $21.42 60,265
2024-02-09 $21.36 $21.42 $21.33 $21.38 $21.38 16,520
2024-02-08 $21.45 $21.45 $21.29 $21.30 $21.30 23,178
2024-02-07 $21.42 $21.47 $21.32 $21.36 $21.36 88,931
2024-02-06 $21.17 $21.37 $21.17 $21.36 $21.36 35,793
2024-02-05 $21.35 $21.35 $21.19 $21.19 $21.19 47,142
2024-02-02 $21.44 $21.44 $21.30 $21.35 $21.35 68,227
2024-02-01 $21.48 $21.53 $21.48 $21.49 $21.49 23,699
2024-01-31 $21.20 $21.40 $21.20 $21.32 $21.24 58,119
2024-01-30 $21.03 $21.17 $21.03 $21.11 $21.03 86,306
2024-01-29 $20.99 $21.06 $20.99 $21.05 $20.97 101,047
2024-01-26 $20.98 $20.98 $20.93 $20.95 $20.87 21,064
2024-01-25 $20.90 $21.13 $20.90 $21.01 $20.93 32,811
2024-01-24 $20.99 $20.99 $20.90 $20.93 $20.85 43,629
2024-01-23 $20.88 $20.98 $20.84 $20.87 $20.79 42,668
2024-01-22 $20.83 $21.05 $20.83 $20.87 $20.79 141,980
2024-01-19 $20.80 $20.88 $20.64 $20.81 $20.81 80,420
2024-01-18 $20.91 $20.97 $20.81 $20.81 $20.81 47,623
2024-01-17 $21.07 $21.07 $20.94 $20.98 $20.98 67,663
2024-01-16 $21.21 $21.27 $21.09 $21.15 $21.15 27,125
2024-01-12 $21.21 $21.34 $21.21 $21.27 $21.27 32,736
2024-01-11 $21.28 $21.30 $21.22 $21.25 $21.25 54,385
2024-01-10 $21.36 $21.36 $21.22 $21.30 $21.30 66,859
2024-01-09 $21.32 $21.45 $21.30 $21.36 $21.36 84,654
2024-01-08 $21.22 $21.46 $21.22 $21.40 $21.40 38,198
2024-01-05 $21.26 $21.33 $21.22 $21.22 $21.22 41,192
2024-01-04 $21.31 $21.35 $21.28 $21.28 $21.28 106,746
2024-01-03 $21.22 $21.42 $21.22 $21.36 $21.36 47,128
2024-01-02 $21.18 $21.33 $21.13 $21.33 $21.33 162,690
2023-12-29 $20.99 $21.25 $20.99 $21.18 $21.18 90,257
2023-12-28 $21.15 $21.21 $21.05 $21.11 $21.11 50,982
2023-12-27 $21.19 $21.28 $21.18 $21.18 $21.18 81,581
2023-12-26 $21.25 $21.35 $21.25 $21.26 $21.18 69,334
2023-12-22 $21.22 $21.36 $21.22 $21.29 $21.29 29,278
2023-12-21 $21.37 $21.37 $21.19 $21.22 $21.22 54,451
2023-12-20 $21.46 $21.46 $21.29 $21.33 $21.33 85,197
2023-12-19 $21.28 $21.43 $21.28 $21.40 $21.40 46,611
2023-12-18 $21.39 $21.39 $21.27 $21.30 $21.30 70,643
2023-12-15 $21.28 $21.37 $21.26 $21.36 $21.36 50,306
2023-12-14 $21.05 $21.26 $21.04 $21.25 $21.25 58,604
2023-12-13 $20.79 $20.98 $20.71 $20.95 $20.95 178,504
2023-12-12 $20.66 $20.82 $20.66 $20.80 $20.80 174,411
2023-12-11 $20.77 $20.83 $20.70 $20.70 $20.70 140,400
2023-12-08 $20.73 $20.81 $20.72 $20.80 $20.80 136,165
2023-12-07 $20.79 $20.86 $20.71 $20.78 $20.78 150,152
2023-12-06 $20.75 $20.84 $20.66 $20.72 $20.72 48,510
2023-12-05 $20.80 $20.80 $20.74 $20.79 $20.79 60,325
2023-12-04 $20.64 $20.80 $20.64 $20.74 $20.74 127,498
2023-12-01 $20.47 $20.74 $20.47 $20.71 $20.71 18,856
2023-11-30 $20.57 $20.57 $20.42 $20.45 $20.38 19,479
2023-11-29 $20.31 $20.68 $20.31 $20.51 $20.44 75,894
2023-11-28 $20.23 $20.30 $20.21 $20.27 $20.20 58,243
2023-11-27 $20.29 $20.33 $20.23 $20.24 $20.24 33,100
2023-11-24 $20.20 $20.27 $20.20 $20.24 $20.24 3,194
2023-11-22 $20.30 $20.30 $20.25 $20.26 $20.26 89,321
2023-11-21 $20.10 $20.26 $20.10 $20.26 $20.26 150,699
2023-11-20 $20.23 $20.31 $20.10 $20.26 $20.26 126,929
2023-11-17 $20.21 $20.21 $20.13 $20.19 $20.19 90,439
2023-11-16 $19.92 $20.17 $19.92 $20.17 $20.17 45,289
2023-11-15 $19.74 $19.82 $19.72 $19.81 $19.81 82,204
2023-11-14 $19.57 $19.79 $19.57 $19.76 $19.76 34,702
2023-11-13 $19.39 $19.48 $19.39 $19.45 $19.45 45,762
2023-11-10 $19.36 $19.50 $19.36 $19.50 $19.50 39,533
2023-11-09 $19.45 $19.51 $19.30 $19.33 $19.33 28,021
2023-11-08 $19.50 $19.52 $19.42 $19.50 $19.50 25,070
2023-11-07 $19.26 $19.43 $19.24 $19.40 $19.40 136,656
2023-11-06 $19.12 $19.19 $19.06 $19.19 $19.19 99,684
2023-11-03 $18.90 $19.25 $18.90 $19.20 $19.20 55,337
2023-11-02 $18.77 $18.88 $18.77 $18.88 $18.88 143,009
2023-11-01 $18.31 $18.66 $18.31 $18.66 $18.66 102,764
2023-10-31 $18.26 $18.31 $18.25 $18.30 $18.30 63,840
2023-10-30 $18.06 $18.24 $18.06 $18.18 $18.18 47,851
2023-10-27 $18.09 $18.14 $18.04 $18.13 $18.13 42,514
2023-10-26 $18.00 $18.14 $18.00 $18.14 $18.14 153,280
2023-10-25 $18.17 $18.19 $18.01 $18.01 $18.01 133,285
2023-10-24 $18.24 $18.31 $18.20 $18.27 $18.27 55,080
2023-10-23 $18.22 $18.23 $18.12 $18.12 $18.12 81,104
2023-10-20 $18.29 $18.33 $18.15 $18.18 $18.18 153,908
2023-10-19 $18.37 $18.40 $18.29 $18.30 $18.30 30,699
2023-10-18 $18.50 $18.51 $18.38 $18.43 $18.43 51,555
2023-10-17 $18.64 $18.64 $18.55 $18.55 $18.55 34,570
2023-10-16 $18.80 $18.89 $18.72 $18.78 $18.78 40,300
2023-10-13 $18.99 $19.00 $18.92 $18.95 $18.95 23,708
2023-10-12 $18.93 $19.01 $18.85 $18.91 $18.91 89,257
2023-10-11 $18.90 $19.06 $18.90 $19.01 $19.01 105,089
2023-10-10 $18.71 $18.85 $18.71 $18.79 $18.79 41,545
2023-10-09 $18.68 $18.78 $18.68 $18.78 $18.78 17,847
2023-10-06 $18.79 $18.79 $18.54 $18.66 $18.66 68,590
2023-10-05 $18.79 $18.80 $18.67 $18.74 $18.74 97,171
2023-10-04 $18.81 $18.84 $18.74 $18.84 $18.84 31,349
2023-10-03 $18.65 $18.78 $18.59 $18.77 $18.77 866,579
2023-10-02 $18.74 $18.89 $18.71 $18.74 $18.74 45,648
2023-09-29 $18.91 $18.97 $18.64 $18.90 $18.83 149,978
2023-09-28 $18.89 $18.92 $18.77 $18.77 $18.70 64,857
2023-09-27 $19.10 $19.10 $18.85 $18.85 $18.78 41,534
2023-09-26 $19.38 $19.38 $19.05 $19.09 $19.02 47,987
2023-09-25 $19.56 $19.60 $19.37 $19.38 $19.31 76,422
2023-09-22 $19.59 $19.71 $19.59 $19.61 $19.54 36,911
2023-09-21 $19.67 $19.69 $19.59 $19.59 $19.52 38,185
2023-09-20 $19.81 $19.89 $19.79 $19.79 $19.72 25,396
2023-09-19 $19.71 $19.78 $19.70 $19.74 $19.74 61,965
2023-09-18 $19.82 $19.84 $19.79 $19.79 $19.79 57,715
2023-09-15 $19.87 $19.89 $19.82 $19.87 $19.87 17,413
2023-09-14 $19.90 $19.93 $19.85 $19.86 $19.86 32,056
2023-09-13 $19.83 $19.92 $19.83 $19.90 $19.90 28,128
2023-09-12 $19.86 $19.93 $19.86 $19.88 $19.88 34,560
2023-09-11 $19.91 $20.03 $19.91 $19.92 $19.92 36,431
2023-09-08 $20.16 $20.16 $19.99 $20.00 $20.00 96,839
2023-09-07 $20.19 $20.19 $20.08 $20.11 $20.11 27,050
2023-09-06 $20.25 $20.31 $20.19 $20.26 $20.26 69,603
2023-09-05 $20.27 $20.32 $20.14 $20.20 $20.20 70,047
2023-09-01 $20.41 $20.43 $20.30 $20.34 $20.34 33,015
2023-08-31 $20.48 $20.48 $20.34 $20.35 $20.29 20,627
2023-08-30 $20.46 $20.46 $20.36 $20.40 $20.34 39,294
2023-08-29 $20.19 $20.42 $20.19 $20.35 $20.29 41,415
2023-08-28 $20.28 $20.28 $20.20 $20.20 $20.14 28,507
2023-08-25 $20.24 $20.25 $20.19 $20.25 $20.19 11,805
2023-08-24 $20.29 $20.32 $20.22 $20.25 $20.19 62,268
2023-08-23 $20.39 $20.42 $20.38 $20.42 $20.36 37,897
2023-08-22 $20.37 $20.41 $20.30 $20.34 $20.28 28,104
2023-08-21 $20.42 $20.42 $20.29 $20.33 $20.27 19,057
2023-08-18 $20.48 $20.55 $20.42 $20.45 $20.45 18,468
2023-08-17 $20.53 $20.53 $20.49 $20.52 $20.52 24,360
2023-08-16 $20.72 $20.75 $20.55 $20.58 $20.58 42,499
2023-08-15 $20.69 $20.89 $20.69 $20.75 $20.75 66,302
2023-08-14 $20.70 $20.79 $20.67 $20.79 $20.79 22,867
2023-08-11 $20.67 $20.80 $20.67 $20.76 $20.76 25,151
2023-08-10 $20.83 $20.84 $20.64 $20.64 $20.64 56,216
2023-08-09 $20.78 $20.78 $20.64 $20.75 $20.75 33,489
2023-08-08 $20.70 $20.73 $20.64 $20.73 $20.73 57,346
2023-08-07 $20.70 $20.71 $20.63 $20.69 $20.69 35,069
2023-08-04 $20.76 $20.82 $20.73 $20.81 $20.81 55,395
2023-08-03 $20.98 $20.98 $20.66 $20.68 $20.68 53,902
2023-08-02 $21.13 $21.13 $21.03 $21.10 $21.10 43,031
2023-08-01 $21.38 $21.38 $21.18 $21.25 $21.25 55,316
2023-07-31 $21.39 $21.40 $21.30 $21.40 $21.33 16,871
2023-07-28 $21.24 $21.37 $21.21 $21.35 $21.28 44,989
2023-07-27 $21.63 $21.63 $21.16 $21.16 $21.09 40,362
2023-07-26 $21.16 $21.31 $21.16 $21.25 $21.18 85,772
2023-07-25 $21.44 $21.44 $21.25 $21.30 $21.23 33,945
2023-07-24 $21.29 $21.37 $21.29 $21.30 $21.23 42,711
2023-07-21 $21.23 $21.35 $21.23 $21.26 $21.19 25,685
2023-07-20 $21.31 $21.31 $21.25 $21.25 $21.18 17,886
2023-07-19 $21.34 $21.39 $21.31 $21.36 $21.29 39,002
2023-07-18 $21.20 $21.29 $21.20 $21.29 $21.22 25,972
2023-07-17 $21.18 $21.20 $21.14 $21.19 $21.12 57,255
2023-07-14 $21.24 $21.31 $21.18 $21.21 $21.14 20,335
2023-07-13 $21.14 $21.28 $21.14 $21.26 $21.19 29,854
2023-07-12 $21.05 $21.23 $21.05 $21.17 $21.10 104,040
2023-07-11 $21.05 $21.05 $20.99 $21.03 $20.96 12,205
2023-07-10 $20.91 $21.06 $20.91 $20.99 $20.93 74,424
2023-07-07 $20.92 $21.00 $20.90 $20.95 $20.89 48,310
2023-07-06 $20.95 $21.00 $20.81 $20.91 $20.91 40,745
2023-07-05 $21.31 $21.31 $21.09 $21.09 $21.09 43,175
2023-07-03 $20.97 $21.22 $20.97 $21.22 $21.22 27,094
2023-06-30 $21.15 $21.27 $21.11 $21.14 $21.08 11,732
2023-06-29 $21.39 $21.39 $20.99 $21.10 $21.04 64,286
2023-06-28 $21.31 $21.36 $21.26 $21.36 $21.30 80,836
2023-06-27 $21.20 $21.29 $21.18 $21.23 $21.17 75,490
2023-06-26 $21.16 $21.16 $21.10 $21.16 $21.10 11,842
2023-06-23 $21.05 $21.12 $21.04 $21.07 $21.07 45,496
2023-06-22 $20.92 $21.04 $20.92 $20.98 $20.98 52,207
2023-06-21 $20.84 $21.00 $20.84 $21.00 $21.00 28,990
2023-06-20 $20.85 $21.01 $20.85 $20.99 $20.99 38,312
2023-06-16 $20.92 $20.98 $20.92 $20.94 $20.94 28,659
2023-06-15 $20.98 $21.04 $20.97 $21.04 $21.04 21,571
2023-06-14 $20.88 $20.97 $20.88 $20.96 $20.96 33,963
2023-06-13 $21.06 $21.06 $20.91 $20.95 $20.95 26,036
2023-06-12 $21.00 $21.04 $20.96 $21.04 $21.04 23,985
2023-06-09 $20.98 $21.03 $20.95 $21.01 $21.01 21,134
2023-06-08 $20.97 $21.03 $20.96 $20.98 $20.98 20,456
2023-06-07 $20.98 $20.98 $20.83 $20.83 $20.83 29,097
2023-06-06 $20.80 $20.93 $20.80 $20.93 $20.93 31,860
2023-06-05 $20.81 $20.84 $20.76 $20.84 $20.84 19,633
2023-06-02 $20.93 $20.94 $20.74 $20.78 $20.78 35,625
2023-06-01 $20.89 $20.96 $20.88 $20.90 $20.90 11,972
2023-05-31 $20.66 $20.81 $20.66 $20.79 $20.72 15,795
2023-05-30 $20.52 $20.75 $20.52 $20.65 $20.65 13,267
2023-05-26 $20.53 $20.61 $20.52 $20.52 $20.52 13,410
2023-05-25 $20.41 $20.52 $20.41 $20.50 $20.50 77,874
2023-05-24 $20.69 $20.69 $20.36 $20.36 $20.36 22,395
2023-05-23 $20.66 $20.70 $20.62 $20.62 $20.62 32,673
2023-05-22 $20.79 $20.84 $20.70 $20.72 $20.72 31,122
2023-05-19 $21.03 $21.03 $20.80 $20.84 $20.84 25,059
2023-05-18 $21.02 $21.04 $20.97 $20.97 $20.97 8,812
2023-05-17 $21.05 $21.10 $21.02 $21.07 $21.07 20,783
2023-05-16 $21.20 $21.20 $21.09 $21.09 $21.09 11,470
2023-05-15 $21.06 $21.16 $21.06 $21.16 $21.16 13,304
2023-05-12 $21.12 $21.15 $21.09 $21.13 $21.13 11,167
2023-05-11 $21.05 $21.21 $21.05 $21.06 $21.06 35,586
2023-05-10 $21.11 $21.22 $21.11 $21.15 $21.15 15,354
2023-05-09 $21.27 $21.27 $21.14 $21.17 $21.17 24,506
2023-05-08 $21.27 $21.29 $21.17 $21.20 $21.20 25,905
2023-05-05 $21.33 $21.48 $21.26 $21.34 $21.34 23,810
2023-05-04 $21.17 $21.23 $21.14 $21.23 $21.23 13,711
2023-05-03 $21.09 $21.20 $21.09 $21.18 $21.18 16,387
2023-05-02 $21.10 $21.19 $21.10 $21.14 $21.14 83,043
2023-05-01 $21.39 $21.39 $21.13 $21.13 $21.13 23,703
2023-04-28 $21.47 $21.52 $21.42 $21.49 $21.42 23,326
2023-04-27 $21.29 $21.46 $21.29 $21.41 $21.34 42,303
2023-04-26 $21.36 $21.41 $21.26 $21.32 $21.25 38,564
2023-04-25 $21.21 $21.35 $21.19 $21.30 $21.23 27,641
2023-04-24 $21.25 $21.35 $21.25 $21.34 $21.27 44,717
2023-04-21 $21.40 $21.40 $21.19 $21.26 $21.19 121,265
2023-04-20 $21.23 $21.31 $21.18 $21.28 $21.21 22,548
2023-04-19 $21.15 $21.26 $21.08 $21.12 $21.05 110,714
2023-04-18 $21.48 $21.54 $21.24 $21.25 $21.18 76,907
2023-04-17 $21.78 $21.78 $21.51 $21.51 $21.44 27,109
2023-04-14 $21.84 $21.84 $21.66 $21.68 $21.61 22,365
2023-04-13 $21.80 $21.85 $21.79 $21.84 $21.77 46,523
2023-04-12 $21.82 $21.83 $21.72 $21.80 $21.73 40,975
2023-04-11 $21.50 $21.72 $21.50 $21.72 $21.65 52,373
2023-04-10 $21.70 $21.71 $21.53 $21.55 $21.48 46,938
2023-04-06 $21.74 $21.77 $21.66 $21.67 $21.60 84,413
2023-04-05 $21.42 $21.70 $21.42 $21.63 $21.56 48,904
2023-04-04 $21.55 $21.55 $21.45 $21.49 $21.42 224,271
2023-04-03 $21.54 $21.71 $21.45 $21.54 $21.47 100,391
2023-03-31 $21.53 $21.75 $21.46 $21.70 $21.56 69,651
2023-03-30 $21.37 $21.51 $21.32 $21.49 $21.36 88,296
2023-03-29 $21.29 $21.29 $21.20 $21.26 $21.13 242,549
2023-03-28 $21.17 $21.22 $21.15 $21.22 $21.09 32,721
2023-03-27 $21.16 $21.22 $21.06 $21.08 $20.95 28,942
2023-03-24 $21.09 $21.19 $21.09 $21.10 $21.10 62,820
2023-03-23 $21.09 $21.13 $21.05 $21.10 $21.10 39,607
2023-03-22 $21.08 $21.19 $21.06 $21.11 $21.11 13,800
2023-03-21 $21.28 $21.30 $21.06 $21.13 $21.13 11,468
2023-03-20 $21.40 $21.40 $21.30 $21.30 $21.30 5,384
2023-03-17 $21.34 $21.44 $21.33 $21.44 $21.44 41,749
2023-03-16 $21.25 $21.49 $21.25 $21.27 $21.27 90,845
2023-03-15 $21.20 $21.25 $21.15 $21.21 $21.21 134,434
2023-03-14 $21.13 $21.26 $21.13 $21.15 $21.15 21,569
2023-03-13 $21.30 $21.30 $21.13 $21.15 $21.15 32,952
2023-03-10 $21.18 $21.28 $21.13 $21.15 $21.15 56,858
2023-03-09 $21.12 $21.18 $21.09 $21.10 $21.10 24,075
2023-03-08 $21.02 $21.10 $21.00 $21.04 $21.04 494,078
2023-03-07 $21.19 $21.19 $21.05 $21.06 $21.06 31,040
2023-03-06 $21.12 $21.16 $21.10 $21.13 $21.13 38,312
2023-03-03 $21.21 $21.23 $21.14 $21.16 $21.16 26,629
2023-03-02 $21.02 $21.08 $21.00 $21.08 $21.08 44,963
2023-03-01 $21.21 $21.27 $21.10 $21.13 $21.13 43,738
2023-02-28 $21.40 $21.40 $21.27 $21.28 $21.21 69,067
2023-02-27 $21.25 $21.38 $21.25 $21.36 $21.29 19,584
2023-02-24 $21.29 $21.31 $21.25 $21.25 $21.25 33,495
2023-02-23 $21.38 $21.50 $21.34 $21.39 $21.39 36,141
2023-02-22 $21.31 $21.42 $21.31 $21.36 $21.36 23,272
2023-02-21 $21.47 $21.53 $21.32 $21.35 $21.35 197,110
2023-02-17 $21.72 $21.72 $21.62 $21.64 $21.64 56,477
2023-02-16 $21.95 $21.97 $21.70 $21.72 $21.72 66,445
2023-02-15 $22.15 $22.22 $22.10 $22.17 $22.17 79,194
2023-02-14 $22.42 $22.42 $22.23 $22.26 $22.26 32,629
2023-02-13 $22.34 $22.43 $22.33 $22.38 $22.38 37,135
2023-02-10 $22.33 $22.37 $22.31 $22.32 $22.32 7,852
2023-02-09 $22.46 $22.53 $22.29 $22.34 $22.34 13,549
2023-02-08 $22.44 $22.50 $22.37 $22.45 $22.45 30,238
2023-02-07 $22.32 $22.47 $22.22 $22.47 $22.47 44,411
2023-02-06 $22.58 $22.58 $22.20 $22.25 $22.25 25,180
2023-02-03 $22.76 $22.76 $22.48 $22.54 $22.54 40,677
2023-02-02 $22.46 $22.77 $22.46 $22.64 $22.64 114,411
2023-02-01 $22.60 $22.62 $22.47 $22.60 $22.60 50,515
2023-01-31 $22.50 $22.60 $22.43 $22.58 $22.51 308,830
2023-01-30 $22.35 $22.50 $22.35 $22.49 $22.42 74,905
2023-01-27 $22.30 $22.47 $22.30 $22.46 $22.39 105,874
2023-01-26 $22.51 $22.53 $22.39 $22.40 $22.32 11,011
2023-01-25 $22.47 $22.50 $22.40 $22.50 $22.43 47,518
2023-01-24 $22.52 $22.60 $22.32 $22.53 $22.46 124,598
2023-01-23 $22.24 $22.61 $22.24 $22.55 $22.48 29,738
2023-01-20 $22.38 $22.48 $22.34 $22.47 $22.40 48,279
2023-01-19 $22.35 $22.35 $22.25 $22.26 $22.19 37,294
2023-01-18 $21.96 $22.25 $21.96 $22.20 $22.13 544,714
2023-01-17 $21.94 $22.03 $21.92 $21.92 $21.85 62,302
2023-01-13 $22.10 $22.21 $21.99 $22.03 $21.96 35,179
2023-01-12 $21.98 $22.18 $21.98 $22.14 $22.07 71,393
2023-01-11 $21.83 $21.94 $21.83 $21.94 $21.87 29,510
2023-01-10 $21.86 $21.88 $21.72 $21.83 $21.76 69,324
2023-01-09 $21.82 $21.90 $21.81 $21.90 $21.83 164,348
2023-01-06 $21.39 $21.74 $21.39 $21.74 $21.67 196,186
2023-01-05 $21.78 $21.78 $21.53 $21.54 $21.47 163,952
2023-01-04 $21.73 $21.80 $21.68 $21.78 $21.71 94,866
2023-01-03 $21.58 $21.70 $21.58 $21.70 $21.63 13,650
2022-12-30 $21.33 $21.49 $21.23 $21.48 $21.41 147,356
2022-12-29 $21.15 $21.35 $21.15 $21.35 $21.28 126,392
2022-12-28 $21.08 $21.13 $21.02 $21.09 $21.02 128,308
2022-12-27 $21.09 $21.24 $21.09 $21.18 $21.03 149,939
2022-12-23 $21.25 $21.31 $21.24 $21.31 $21.16 107,920
2022-12-22 $21.20 $21.35 $21.20 $21.33 $21.18 148,122
2022-12-21 $21.23 $21.34 $21.23 $21.32 $21.17 187,190
2022-12-20 $21.19 $21.40 $21.19 $21.27 $21.12 80,112
2022-12-19 $21.47 $21.47 $21.37 $21.42 $21.27 54,928
2022-12-16 $21.50 $21.51 $21.40 $21.50 $21.35 82,822
2022-12-15 $21.78 $21.78 $21.60 $21.63 $21.48 128,270
2022-12-14 $21.83 $21.92 $21.63 $21.75 $21.60 76,749
2022-12-13 $21.70 $21.95 $21.70 $21.76 $21.61 113,092
2022-12-12 $21.70 $21.73 $21.61 $21.70 $21.55 172,084
2022-12-09 $21.60 $21.67 $21.52 $21.61 $21.46 380,585
2022-12-08 $22.04 $22.04 $21.69 $21.69 $21.54 450,443
2022-12-07 $21.75 $21.98 $21.75 $21.88 $21.73 46,569
2022-12-06 $21.67 $21.89 $21.67 $21.84 $21.69 24,815
2022-12-05 $21.79 $21.87 $21.74 $21.76 $21.61 71,408
2022-12-02 $21.87 $21.95 $21.87 $21.90 $21.74 95,155
2022-12-01 $21.99 $22.17 $21.97 $22.02 $21.87 154,441
2022-11-30 $21.90 $22.14 $21.90 $22.14 $21.90 116,086
2022-11-29 $21.87 $21.94 $21.78 $21.90 $21.67 20,135
2022-11-28 $21.89 $21.89 $21.72 $21.74 $21.51 91,358
2022-11-25 $21.76 $21.78 $21.72 $21.78 $21.78 18,460
2022-11-23 $21.71 $21.75 $21.65 $21.68 $21.68 34,256
2022-11-22 $21.38 $21.64 $21.38 $21.64 $21.64 61,971
2022-11-21 $21.18 $21.34 $21.17 $21.33 $21.33 20,031
2022-11-18 $20.92 $21.15 $20.92 $21.12 $21.12 33,156
2022-11-17 $20.95 $21.20 $20.91 $21.03 $21.03 46,690
2022-11-16 $20.58 $21.00 $20.58 $21.00 $21.00 38,581
2022-11-15 $20.49 $20.69 $20.49 $20.68 $20.68 31,454
2022-11-14 $20.52 $20.61 $20.38 $20.41 $20.41 58,671
2022-11-11 $20.33 $20.66 $20.33 $20.62 $20.62 50,490
2022-11-10 $19.95 $20.51 $19.90 $20.49 $20.49 58,489
2022-11-09 $19.85 $19.90 $19.80 $19.84 $19.84 14,975
2022-11-08 $19.84 $20.03 $19.84 $19.89 $19.89 39,431
2022-11-07 $19.99 $20.00 $19.91 $19.94 $19.94 31,709
2022-11-04 $19.79 $20.07 $19.79 $19.92 $19.92 34,309
2022-11-03 $19.97 $19.97 $19.69 $19.83 $19.83 45,307
2022-11-02 $19.75 $19.96 $19.75 $19.90 $19.90 130,253
2022-11-01 $19.94 $20.01 $19.84 $19.88 $19.88 74,233
2022-10-31 $19.93 $19.99 $19.83 $19.89 $19.81 74,594
2022-10-28 $19.94 $19.98 $19.88 $19.98 $19.98 42,157
2022-10-27 $20.04 $20.04 $19.85 $19.92 $19.92 28,985
2022-10-26 $19.95 $20.14 $19.95 $20.08 $20.08 63,297
2022-10-25 $19.96 $20.08 $19.96 $19.99 $19.99 42,798
2022-10-24 $20.24 $20.24 $19.91 $19.92 $19.92 27,820
2022-10-21 $20.22 $20.28 $20.21 $20.26 $20.26 21,530
2022-10-20 $20.27 $20.42 $20.27 $20.32 $20.32 46,741
2022-10-19 $20.45 $20.46 $20.30 $20.34 $20.34 25,896
2022-10-18 $20.59 $20.59 $20.45 $20.49 $20.49 69,935
2022-10-17 $20.52 $20.62 $20.44 $20.47 $20.47 10,645
2022-10-14 $20.64 $20.67 $20.50 $20.51 $20.51 30,628
2022-10-13 $20.55 $20.74 $20.51 $20.63 $20.63 16,315
2022-10-12 $20.70 $20.79 $20.70 $20.75 $20.75 21,871
2022-10-11 $20.62 $20.83 $20.62 $20.73 $20.73 103,360
2022-10-10 $20.93 $20.93 $20.64 $20.71 $20.71 15,314
2022-10-07 $20.90 $20.90 $20.76 $20.84 $20.84 54,291
2022-10-06 $20.75 $20.88 $20.75 $20.87 $20.87 128,855
2022-10-05 $21.04 $21.04 $20.70 $20.82 $20.82 59,740
2022-10-04 $20.73 $21.06 $20.73 $20.99 $20.99 136,977
2022-10-03 $20.65 $20.93 $20.61 $20.72 $20.72 27,231
2022-09-30 $20.66 $20.77 $20.63 $20.63 $20.63 54,655
2022-09-29 $20.86 $20.86 $20.59 $20.66 $20.66 47,009
2022-09-28 $20.89 $21.17 $20.89 $20.98 $20.98 34,219
2022-09-27 $20.88 $20.94 $20.79 $20.87 $20.87 57,601
2022-09-26 $21.24 $21.24 $20.84 $20.90 $20.90 56,214
2022-09-23 $21.26 $21.32 $21.08 $21.22 $21.22 38,686
2022-09-22 $21.60 $21.60 $21.41 $21.45 $21.45 54,581
2022-09-21 $21.63 $21.72 $21.63 $21.67 $21.67 57,774
2022-09-20 $21.79 $21.79 $21.63 $21.65 $21.65 17,002
2022-09-19 $21.88 $22.00 $21.80 $21.83 $21.83 19,637
2022-09-16 $22.00 $22.00 $21.92 $22.00 $22.00 29,746
2022-09-15 $22.25 $22.29 $22.07 $22.13 $22.13 94,379
2022-09-14 $22.38 $22.46 $22.32 $22.36 $22.36 31,424
2022-09-13 $22.35 $22.41 $22.28 $22.41 $22.41 33,513
2022-09-12 $22.64 $22.76 $22.49 $22.53 $22.53 87,074
2022-09-09 $22.65 $22.72 $22.63 $22.65 $22.65 20,589
2022-09-08 $22.80 $22.80 $22.61 $22.70 $22.70 22,791
2022-09-07 $22.53 $22.76 $22.53 $22.76 $22.76 10,305
2022-09-06 $22.65 $22.82 $22.54 $22.59 $22.59 28,230
2022-09-02 $22.70 $22.89 $22.70 $22.77 $22.77 24,168
2022-09-01 $22.89 $22.89 $22.65 $22.71 $22.71 76,772
2022-08-31 $23.10 $23.26 $23.07 $23.11 $23.01 53,290
2022-08-30 $23.25 $23.30 $23.12 $23.15 $23.05 57,299
2022-08-29 $23.53 $23.53 $23.21 $23.21 $23.11 18,775
2022-08-26 $23.72 $23.72 $23.52 $23.55 $23.45 22,324
2022-08-25 $23.62 $23.69 $23.62 $23.69 $23.59 26,662
2022-08-24 $23.62 $23.76 $23.62 $23.69 $23.59 27,979
2022-08-23 $23.44 $23.68 $23.44 $23.68 $23.58 24,064
2022-08-22 $23.84 $23.84 $23.49 $23.55 $23.45 208,397
2022-08-19 $24.12 $24.12 $23.73 $23.82 $23.72 184,369
2022-08-18 $24.07 $24.18 $24.02 $24.16 $24.06 26,484
2022-08-17 $24.26 $24.29 $24.10 $24.13 $24.03 48,697
2022-08-16 $24.50 $24.50 $24.31 $24.36 $24.26 71,385
2022-08-15 $24.43 $24.56 $24.43 $24.50 $24.40 67,490
2022-08-12 $24.37 $24.56 $24.37 $24.50 $24.40 42,207
2022-08-11 $24.53 $24.56 $24.36 $24.38 $24.28 157,703
2022-08-10 $24.14 $24.48 $24.14 $24.48 $24.38 85,355
2022-08-09 $24.16 $24.33 $24.16 $24.22 $24.12 17,213
2022-08-08 $24.10 $24.36 $24.10 $24.31 $24.21 136,432
2022-08-05 $24.34 $24.34 $24.13 $24.17 $24.07 61,916
2022-08-04 $24.27 $24.54 $24.27 $24.37 $24.27 44,177
2022-08-03 $24.24 $24.44 $24.24 $24.39 $24.29 63,776
2022-08-02 $24.23 $24.40 $24.23 $24.34 $24.24 23,903
2022-08-01 $24.29 $24.37 $24.24 $24.31 $24.21 139,564
2022-07-29 $24.17 $24.25 $24.09 $24.25 $24.06 135,662
2022-07-28 $23.68 $24.01 $23.68 $24.01 $23.82 128,550
2022-07-27 $23.73 $23.77 $23.62 $23.72 $23.53 46,853
2022-07-26 $23.64 $23.68 $23.59 $23.64 $23.45 77,654
2022-07-25 $23.64 $23.64 $23.49 $23.55 $23.36 8,863
2022-07-22 $23.56 $23.62 $23.52 $23.54 $23.35 38,559
2022-07-21 $23.53 $23.59 $23.43 $23.43 $23.25 27,480
2022-07-20 $23.43 $23.62 $23.43 $23.49 $23.31 8,194
2022-07-19 $23.53 $23.54 $23.50 $23.50 $23.32 9,382
2022-07-18 $23.57 $23.61 $23.44 $23.44 $23.26 28,121
2022-07-15 $23.41 $23.67 $23.41 $23.55 $23.36 15,032
2022-07-14 $23.54 $23.59 $23.44 $23.49 $23.31 57,089
2022-07-13 $23.56 $23.73 $23.48 $23.62 $23.44 23,549
2022-07-12 $23.66 $23.77 $23.62 $23.67 $23.48 39,128
2022-07-11 $23.47 $23.69 $23.46 $23.65 $23.46 29,845
2022-07-08 $23.48 $23.51 $23.38 $23.38 $23.20 29,408
2022-07-07 $23.45 $23.49 $23.35 $23.49 $23.31 36,653
2022-07-06 $23.41 $23.59 $23.41 $23.45 $23.27 60,618
2022-07-05 $22.98 $23.31 $22.97 $23.25 $23.07 17,614
2022-07-01 $23.10 $23.18 $23.01 $23.02 $22.84 67,127
2022-06-30 $23.00 $23.07 $22.88 $23.02 $22.74 65,958
2022-06-29 $22.74 $22.90 $22.66 $22.88 $22.60 22,634
2022-06-28 $22.65 $22.65 $22.58 $22.60 $22.33 47,122
2022-06-27 $22.52 $22.73 $22.47 $22.51 $22.24 114,199
2022-06-24 $22.59 $22.64 $22.46 $22.61 $22.34 14,932
2022-06-23 $22.34 $22.48 $22.31 $22.44 $22.17 49,906
2022-06-22 $22.10 $22.24 $22.10 $22.24 $21.97 55,260
2022-06-21 $22.08 $22.15 $21.96 $21.96 $21.69 49,150
2022-06-17 $22.23 $22.23 $22.00 $22.08 $21.81 31,512
2022-06-16 $22.36 $22.36 $21.88 $21.98 $21.71 83,426
2022-06-15 $22.32 $22.59 $22.12 $22.35 $22.08 49,291
2022-06-14 $22.75 $22.81 $22.31 $22.43 $22.16 62,773
2022-06-13 $23.03 $23.03 $22.67 $22.68 $22.40 48,734
2022-06-10 $23.62 $23.62 $23.28 $23.32 $23.04 40,896
2022-06-09 $23.91 $23.92 $23.58 $23.59 $23.30 40,740
2022-06-08 $24.09 $24.09 $23.91 $23.96 $23.67 22,282
2022-06-07 $24.08 $24.08 $23.94 $24.02 $23.73 28,407
2022-06-06 $24.02 $24.09 $23.92 $23.92 $23.63 49,398
2022-06-03 $24.45 $24.45 $24.07 $24.13 $23.84 34,403
2022-06-02 $24.29 $24.46 $24.23 $24.45 $24.15 44,751
2022-06-01 $24.31 $24.35 $24.20 $24.33 $24.03 61,157
2022-05-31 $24.47 $24.47 $24.03 $24.27 $23.88 59,853
2022-05-27 $24.00 $24.39 $24.00 $24.32 $23.93 38,588
2022-05-26 $23.58 $23.96 $23.58 $23.93 $23.54 44,565
2022-05-25 $22.72 $23.49 $22.72 $23.48 $23.10 305,411
2022-05-24 $22.67 $22.80 $22.58 $22.76 $22.39 128,282
2022-05-23 $22.47 $22.57 $22.45 $22.47 $22.11 151,430
2022-05-20 $22.18 $22.43 $22.18 $22.38 $22.02 327,999
2022-05-19 $22.47 $22.47 $22.21 $22.25 $21.89 26,762
2022-05-18 $22.50 $22.50 $22.25 $22.27 $21.91 89,909
2022-05-17 $22.75 $22.78 $22.58 $22.60 $22.23 48,045
2022-05-16 $22.76 $22.86 $22.76 $22.76 $22.39 13,184
2022-05-13 $23.00 $23.10 $22.81 $22.81 $22.44 49,853
2022-05-12 $23.00 $23.16 $22.93 $23.06 $22.69 26,453
2022-05-11 $23.14 $23.23 $23.01 $23.02 $22.65 37,753
2022-05-10 $23.24 $23.24 $22.98 $23.18 $22.80 39,711
2022-05-09 $23.17 $23.20 $23.04 $23.05 $22.68 46,664
2022-05-06 $23.19 $23.28 $23.10 $23.20 $22.82 68,204
2022-05-05 $23.40 $23.42 $23.09 $23.11 $22.74 143,400
2022-05-04 $23.23 $23.43 $23.09 $23.40 $23.02 87,252
2022-05-03 $23.14 $23.35 $23.14 $23.30 $22.92 29,376
2022-05-02 $23.46 $23.49 $23.18 $23.26 $22.88 69,675
2022-04-29 $23.75 $23.75 $23.42 $23.46 $23.00 48,429
2022-04-28 $23.51 $23.71 $23.40 $23.66 $23.19 97,464
2022-04-27 $23.50 $23.58 $23.37 $23.45 $22.99 151,329
2022-04-26 $23.45 $23.60 $23.45 $23.50 $23.04 32,207
2022-04-25 $23.72 $23.72 $23.37 $23.54 $23.08 123,852
2022-04-22 $23.58 $23.73 $23.51 $23.57 $23.10 125,361
2022-04-21 $23.95 $23.95 $23.59 $23.66 $23.19 20,275
2022-04-20 $23.42 $23.75 $23.42 $23.72 $23.25 79,138
2022-04-19 $23.52 $23.57 $23.45 $23.48 $23.02 81,097
2022-04-18 $23.82 $23.82 $23.54 $23.56 $23.09 109,548
2022-04-14 $23.90 $23.90 $23.66 $23.69 $23.22 66,469
2022-04-13 $23.99 $24.01 $23.83 $23.88 $23.41 59,387
2022-04-12 $24.01 $24.23 $23.85 $23.94 $23.47 461,571
2022-04-11 $24.31 $24.31 $24.07 $24.12 $23.64 81,469
2022-04-08 $24.44 $24.44 $24.28 $24.33 $23.85 44,017
2022-04-07 $24.68 $24.68 $24.45 $24.48 $24.00 92,409
2022-04-06 $24.65 $24.71 $24.57 $24.59 $24.10 108,977
2022-04-05 $25.04 $25.11 $24.75 $24.82 $24.33 76,130
2022-04-04 $25.24 $25.28 $25.10 $25.16 $24.66 19,891
2022-04-01 $24.95 $25.20 $24.95 $25.17 $24.67 27,473
2022-03-31 $24.98 $25.31 $24.84 $25.31 $24.72 116,261
2022-03-30 $24.52 $24.95 $24.52 $24.89 $24.31 144,944
2022-03-29 $24.46 $24.74 $24.43 $24.65 $24.07 226,157
2022-03-28 $24.66 $24.75 $24.45 $24.54 $23.96 102,410
2022-03-25 $24.99 $25.00 $24.71 $24.80 $24.22 101,531
2022-03-24 $25.21 $25.21 $24.99 $25.01 $24.42 51,898
2022-03-23 $25.22 $25.32 $25.21 $25.23 $24.64 36,850
2022-03-22 $25.49 $25.50 $25.22 $25.25 $24.66 58,436
2022-03-21 $25.66 $25.66 $25.35 $25.38 $24.78 86,532
2022-03-18 $25.57 $25.64 $25.50 $25.50 $24.90 71,653
2022-03-17 $25.40 $25.44 $25.36 $25.43 $24.83 132,191
2022-03-16 $25.21 $25.37 $25.10 $25.26 $24.67 26,293
2022-03-15 $25.41 $25.49 $25.26 $25.27 $24.68 30,428
2022-03-14 $25.59 $25.61 $25.35 $25.36 $24.76 104,109
2022-03-11 $25.79 $25.81 $25.59 $25.60 $25.00 114,298
2022-03-10 $26.02 $26.02 $25.70 $25.75 $25.15 72,968
2022-03-09 $26.02 $26.27 $26.02 $26.10 $25.49 26,475
2022-03-08 $26.16 $26.28 $26.08 $26.15 $25.54 25,969
2022-03-07 $26.55 $26.64 $26.26 $26.26 $25.64 26,109
2022-03-04 $26.94 $26.94 $26.64 $26.67 $26.04 13,142
2022-03-03 $26.89 $26.89 $26.76 $26.82 $26.19 15,679
2022-03-02 $26.68 $26.83 $26.68 $26.77 $26.14 39,701
2022-03-01 $26.69 $26.92 $26.69 $26.77 $26.14 18,355
2022-02-28 $26.49 $26.65 $26.43 $26.62 $25.90 48,378
2022-02-25 $26.16 $26.42 $26.16 $26.37 $25.66 148,324
2022-02-24 $25.70 $26.31 $25.70 $26.28 $25.57 82,395
2022-02-23 $26.10 $26.16 $26.04 $26.08 $25.38 33,297
2022-02-22 $26.42 $26.42 $26.10 $26.10 $25.40 70,486
2022-02-18 $26.79 $26.79 $26.50 $26.52 $25.80 46,301
2022-02-17 $26.45 $26.69 $26.45 $26.62 $25.90 38,279
2022-02-16 $25.99 $26.43 $25.97 $26.43 $25.72 86,100
2022-02-15 $26.18 $26.18 $26.00 $26.14 $25.43 134,640
2022-02-14 $26.46 $26.46 $26.10 $26.17 $25.46 117,448
2022-02-11 $26.87 $26.87 $26.48 $26.54 $25.82 283,250
2022-02-10 $26.91 $26.97 $26.80 $26.80 $26.08 55,812
2022-02-09 $26.89 $27.06 $26.89 $27.02 $26.29 52,847
2022-02-08 $26.87 $27.04 $26.87 $27.04 $26.31 57,159
2022-02-07 $26.98 $27.30 $26.95 $27.04 $26.31 171,423
2022-02-04 $27.20 $27.20 $26.87 $26.95 $26.22 145,405
2022-02-03 $27.40 $27.40 $27.09 $27.11 $26.38 48,557
2022-02-02 $27.39 $27.51 $27.27 $27.27 $26.53 32,590
2022-02-01 $27.34 $27.39 $27.09 $27.24 $26.51 58,879
2022-01-31 $27.19 $27.21 $27.06 $27.14 $26.31 67,511
2022-01-28 $27.03 $27.14 $27.03 $27.13 $26.30 33,658
2022-01-27 $27.51 $27.51 $27.16 $27.17 $26.34 21,811
2022-01-26 $27.19 $27.51 $27.15 $27.17 $26.34 58,925
2022-01-25 $26.92 $27.49 $26.92 $27.31 $26.48 55,910
2022-01-24 $27.25 $27.25 $26.85 $27.03 $26.21 278,841
2022-01-21 $27.22 $27.54 $27.22 $27.25 $26.42 148,900
2022-01-20 $27.52 $27.82 $27.38 $27.39 $26.56 181,134
2022-01-19 $27.67 $27.81 $27.47 $27.58 $26.74 189,194
2022-01-18 $28.27 $28.27 $27.69 $27.72 $26.88 183,523
2022-01-14 $28.58 $28.58 $28.22 $28.22 $27.36 113,438
2022-01-13 $28.77 $28.77 $28.50 $28.51 $27.64 65,005
2022-01-12 $28.74 $28.84 $28.66 $28.68 $27.81 74,186
2022-01-11 $28.85 $28.90 $28.74 $28.75 $27.87 115,201
2022-01-10 $28.87 $28.95 $28.85 $28.85 $27.97 313,961
2022-01-07 $28.96 $28.99 $28.90 $28.99 $28.11 28,212
2022-01-06 $28.98 $29.20 $28.87 $28.94 $28.06 51,493
2022-01-05 $29.32 $29.35 $29.06 $29.11 $28.22 68,565
2022-01-04 $29.58 $29.58 $29.28 $29.34 $28.45 67,124
2022-01-03 $29.65 $29.65 $29.42 $29.53 $28.63 339,299
2021-12-31 $29.50 $29.63 $29.50 $29.63 $28.73 49,511
2021-12-30 $29.52 $29.53 $29.42 $29.51 $28.61 42,075
2021-12-29 $29.39 $29.46 $29.39 $29.42 $28.52 21,487
2021-12-28 $29.61 $29.69 $29.52 $29.54 $28.54 42,630
2021-12-27 $29.69 $29.69 $29.55 $29.55 $28.55 47,026
2021-12-23 $29.87 $29.87 $29.60 $29.61 $28.61 89,811
2021-12-22 $29.32 $29.56 $29.32 $29.56 $28.56 30,096
2021-12-21 $29.47 $29.47 $29.30 $29.40 $28.40 27,394
2021-12-20 $29.50 $29.59 $29.40 $29.44 $28.44 34,265
2021-12-17 $29.56 $29.58 $29.42 $29.57 $28.57 25,846
2021-12-16 $29.38 $29.46 $29.38 $29.46 $28.46 23,621
2021-12-15 $29.39 $29.44 $29.30 $29.36 $28.37 13,776
2021-12-14 $29.48 $29.48 $29.30 $29.38 $28.39 45,387
2021-12-13 $29.56 $29.56 $29.33 $29.41 $28.41 21,234
2021-12-10 $29.40 $29.44 $29.33 $29.35 $28.36 9,389
2021-12-09 $29.35 $29.40 $29.27 $29.32 $28.33 9,804
2021-12-08 $29.33 $29.33 $29.19 $29.33 $28.34 62,574
2021-12-07 $29.05 $29.69 $29.02 $29.29 $28.30 373,008
2021-12-06 $29.10 $29.10 $28.89 $28.97 $27.99 174,760
2021-12-03 $29.01 $29.05 $28.95 $28.95 $27.97 23,265
2021-12-02 $29.34 $29.34 $29.01 $29.01 $28.03 25,649
2021-12-01 $29.33 $29.35 $29.14 $29.19 $28.20 14,517
2021-11-30 $29.27 $29.36 $29.27 $29.27 $28.19 20,413
2021-11-29 $29.27 $29.49 $29.16 $29.25 $28.17 9,033
2021-11-26 $29.42 $29.42 $29.09 $29.16 $28.08 12,631
2021-11-24 $29.20 $29.20 $29.06 $29.14 $28.06 14,227
2021-11-23 $29.20 $29.24 $29.11 $29.14 $28.06 20,875
2021-11-22 $29.38 $29.38 $29.25 $29.25 $28.17 9,805
2021-11-19 $29.42 $29.45 $29.27 $29.32 $28.24 17,676
2021-11-18 $29.28 $29.49 $29.28 $29.38 $28.30 49,672
2021-11-17 $29.37 $29.42 $29.32 $29.42 $28.33 25,778
2021-11-16 $29.45 $29.49 $29.40 $29.45 $28.36 20,959
2021-11-15 $29.61 $29.61 $29.40 $29.45 $28.36 32,600
2021-11-12 $29.41 $29.58 $29.41 $29.56 $28.47 241,464
2021-11-11 $29.46 $29.49 $29.44 $29.48 $28.39 10,183
2021-11-10 $29.59 $29.60 $29.34 $29.41 $28.32 47,907
2021-11-09 $29.57 $29.59 $29.39 $29.44 $28.35 50,910
2021-11-08 $29.40 $29.57 $29.40 $29.48 $28.39 173,370
2021-11-05 $29.39 $29.51 $29.35 $29.36 $28.28 43,870
2021-11-04 $29.19 $29.32 $29.19 $29.31 $28.23 34,562
2021-11-03 $29.28 $29.28 $29.15 $29.19 $28.11 39,316
2021-11-02 $29.44 $29.44 $29.10 $29.23 $28.15 15,798
2021-11-01 $29.12 $29.15 $29.01 $29.13 $28.05 18,821
2021-10-29 $28.83 $29.02 $28.82 $29.01 $27.85 39,956
2021-10-28 $28.75 $28.77 $28.65 $28.71 $27.56 35,357
2021-10-27 $28.86 $28.89 $28.73 $28.80 $27.65 49,622
2021-10-26 $28.91 $28.93 $28.72 $28.83 $27.67 28,675
2021-10-25 $29.01 $29.01 $28.90 $28.92 $27.76 8,916
2021-10-22 $28.99 $29.08 $28.91 $28.91 $27.75 20,797
2021-10-21 $29.14 $29.14 $28.87 $28.88 $27.72 37,803
2021-10-20 $29.08 $29.10 $29.06 $29.09 $27.92 28,416
2021-10-19 $29.23 $29.29 $29.10 $29.14 $27.97 29,574
2021-10-18 $29.28 $29.33 $29.24 $29.25 $28.08 14,017
2021-10-15 $29.26 $29.35 $29.26 $29.35 $28.17 40,715
2021-10-14 $29.39 $29.50 $29.31 $29.35 $28.17 26,593
2021-10-13 $29.13 $29.31 $29.12 $29.28 $28.11 19,428
2021-10-12 $29.09 $29.10 $29.01 $29.08 $27.91 30,895
2021-10-11 $29.05 $29.08 $28.94 $28.98 $27.82 9,994
2021-10-08 $29.05 $29.05 $28.81 $28.98 $27.82 14,944
2021-10-07 $29.01 $29.15 $28.96 $28.97 $27.81 12,953
2021-10-06 $28.99 $29.01 $28.89 $28.89 $27.73 16,345
2021-10-05 $28.90 $29.06 $28.86 $28.94 $27.78 46,883
2021-10-04 $29.05 $29.20 $28.91 $28.96 $27.80 177,688
2021-10-01 $29.32 $29.39 $29.14 $29.18 $28.01 15,981
2021-09-30 $29.53 $29.58 $29.37 $29.37 $28.10 20,232
2021-09-29 $29.47 $29.59 $29.38 $29.43 $28.16 27,843
2021-09-28 $29.59 $29.70 $29.20 $29.29 $28.02 105,919
2021-09-27 $30.28 $30.28 $29.69 $29.70 $28.42 39,342
2021-09-24 $30.11 $30.15 $29.96 $30.00 $28.70 14,586
2021-09-23 $30.31 $30.31 $30.13 $30.17 $28.87 31,958
2021-09-22 $30.14 $30.30 $30.14 $30.25 $28.94 10,777
2021-09-21 $30.20 $30.24 $30.16 $30.21 $28.90 11,506
2021-09-20 $30.29 $30.29 $30.13 $30.13 $28.83 12,264
2021-09-17 $30.33 $30.34 $30.24 $30.29 $28.98 20,169
2021-09-16 $30.34 $30.35 $30.28 $30.33 $29.02 9,273
2021-09-15 $30.17 $30.35 $30.17 $30.32 $29.01 8,695
2021-09-14 $30.21 $30.21 $30.15 $30.17 $28.87 19,155
2021-09-13 $30.05 $30.16 $30.05 $30.09 $28.79 32,714
2021-09-10 $30.10 $30.11 $30.05 $30.07 $28.77 11,980
2021-09-09 $29.99 $30.13 $29.99 $30.07 $28.77 8,721
2021-09-08 $30.13 $30.15 $30.00 $30.08 $28.78 45,268
2021-09-07 $30.13 $30.16 $29.97 $30.05 $28.75 68,021
2021-09-03 $30.33 $30.38 $30.16 $30.21 $28.90 22,670
2021-09-02 $30.44 $30.50 $30.31 $30.34 $29.03 38,917
2021-09-01 $30.40 $30.44 $30.36 $30.39 $29.08 62,721
2021-08-31 $30.52 $30.52 $30.37 $30.43 $29.03 72,304
2021-08-30 $30.57 $30.58 $30.39 $30.41 $29.01 1,821,853
2021-08-27 $30.53 $30.53 $30.40 $30.48 $29.07 23,856
2021-08-26 $30.43 $30.49 $30.42 $30.45 $29.05 23,543
2021-08-25 $30.43 $30.50 $30.43 $30.47 $29.06 66,423
2021-08-24 $30.50 $30.50 $30.40 $30.45 $29.05 43,272
2021-08-23 $30.30 $30.48 $30.24 $30.48 $29.07 1,948,375
2021-08-20 $30.48 $30.48 $30.40 $30.42 $29.02 57,476
2021-08-19 $30.36 $30.41 $30.33 $30.39 $28.99 20,838
2021-08-18 $30.45 $30.45 $30.32 $30.33 $28.93 12,865
2021-08-17 $30.36 $30.41 $30.27 $30.37 $28.97 15,858
2021-08-16 $30.36 $30.44 $30.30 $30.30 $28.90 36,574
2021-08-13 $30.34 $30.35 $30.25 $30.27 $28.87 21,198
2021-08-12 $30.42 $30.42 $30.25 $30.25 $28.85 24,044
2021-08-11 $30.27 $30.36 $30.23 $30.36 $28.96 48,183
2021-08-10 $30.31 $30.31 $30.18 $30.19 $28.80 41,126
2021-08-09 $30.30 $30.30 $30.23 $30.26 $28.86 96,870
2021-08-06 $30.26 $30.26 $30.15 $30.15 $28.76 14,558
2021-08-05 $30.23 $30.26 $30.18 $30.18 $28.79 15,920
2021-08-04 $30.23 $30.36 $30.23 $30.26 $28.86 17,824
2021-08-03 $30.42 $30.42 $30.24 $30.34 $28.94 93,872
2021-08-02 $30.48 $30.48 $30.32 $30.37 $28.97 58,672
2021-07-30 $30.39 $30.42 $30.32 $30.42 $28.93 37,993
2021-07-29 $30.31 $30.40 $30.30 $30.38 $28.89 17,344
2021-07-28 $30.27 $30.29 $30.09 $30.29 $28.80 11,690
2021-07-27 $30.17 $30.20 $30.07 $30.18 $28.70 33,683
2021-07-26 $29.92 $30.20 $29.92 $30.12 $28.64 37,302
2021-07-23 $30.06 $30.06 $29.88 $29.98 $28.51 9,106
2021-07-22 $30.06 $30.06 $29.86 $29.89 $28.42 18,049
2021-07-21 $30.15 $30.15 $29.90 $29.99 $28.52 27,273
2021-07-20 $29.96 $30.03 $29.89 $30.00 $28.53 14,282
2021-07-19 $30.19 $30.19 $29.79 $29.79 $28.33 26,974
2021-07-16 $30.04 $30.14 $29.89 $30.08 $28.60 17,348
2021-07-15 $30.48 $30.48 $30.15 $30.17 $28.69 26,213
2021-07-14 $30.49 $30.49 $30.34 $30.35 $28.86 30,297
2021-07-13 $30.41 $30.47 $30.34 $30.38 $28.89 14,818
2021-07-12 $30.40 $30.44 $30.33 $30.37 $28.88 34,541
2021-07-09 $30.17 $30.31 $30.17 $30.31 $28.82 15,418
2021-07-08 $30.29 $30.30 $30.17 $30.30 $28.81 14,010
2021-07-07 $30.25 $30.25 $30.04 $30.17 $28.68 23,125
2021-07-06 $30.24 $30.25 $30.02 $30.16 $28.68 35,966
2021-07-02 $30.14 $30.18 $30.03 $30.18 $28.70 18,289
2021-07-01 $30.13 $30.14 $30.00 $30.09 $28.61 68,554
2021-06-30 $30.05 $30.16 $29.99 $30.13 $28.58 23,798
2021-06-29 $30.00 $30.00 $29.90 $29.98 $28.44 11,066
2021-06-28 $29.96 $29.96 $29.70 $29.96 $28.42 37,692
2021-06-25 $29.63 $29.90 $29.63 $29.81 $28.28 14,648
2021-06-24 $29.85 $29.91 $29.79 $29.80 $28.27 9,294
2021-06-23 $29.63 $29.93 $29.63 $29.89 $28.35 28,617
2021-06-22 $29.93 $29.93 $29.76 $29.84 $28.31 26,699
2021-06-21 $29.80 $29.87 $29.70 $29.87 $28.33 56,402
2021-06-18 $29.77 $29.77 $29.71 $29.75 $28.22 15,677
2021-06-17 $29.53 $29.68 $29.53 $29.60 $28.08 23,908
2021-06-16 $29.78 $29.80 $29.61 $29.63 $28.11 13,836
2021-06-15 $29.79 $29.80 $29.76 $29.76 $28.23 15,776
2021-06-14 $29.68 $29.77 $29.68 $29.76 $28.23 16,409
2021-06-11 $29.75 $29.75 $29.68 $29.71 $28.18 90,502
2021-06-10 $29.75 $29.75 $29.67 $29.68 $28.15 11,398
2021-06-09 $29.68 $29.70 $29.61 $29.66 $28.14 38,388
2021-06-08 $29.80 $29.80 $29.53 $29.64 $28.12 12,378
2021-06-07 $29.60 $29.66 $29.60 $29.64 $28.12 51,557
2021-06-04 $29.63 $29.65 $29.59 $29.60 $28.08 20,248
2021-06-03 $29.49 $29.60 $29.49 $29.56 $28.04 12,281
2021-06-02 $29.55 $29.64 $29.39 $29.58 $28.06 35,833
2021-06-01 $29.78 $29.78 $29.55 $29.62 $28.10 761,765
2021-05-28 $29.68 $29.71 $29.55 $29.71 $28.10 28,257
2021-05-27 $29.59 $29.63 $29.49 $29.62 $28.02 28,054
2021-05-26 $29.57 $29.60 $29.49 $29.50 $27.90 32,723
2021-05-25 $29.46 $29.56 $29.36 $29.49 $27.89 30,802
2021-05-24 $29.45 $29.68 $29.41 $29.43 $27.84 750,045
2021-05-21 $29.23 $29.39 $29.23 $29.34 $27.75 5,531
2021-05-20 $29.30 $29.36 $29.26 $29.31 $27.72 17,787
2021-05-19 $29.01 $29.19 $29.00 $29.19 $27.61 14,342
2021-05-18 $29.14 $29.15 $29.01 $29.01 $27.44 14,501
2021-05-17 $29.02 $29.21 $29.01 $29.13 $27.55 39,895
2021-05-14 $29.10 $29.14 $29.03 $29.14 $27.56 5,578
2021-05-13 $29.01 $29.13 $29.01 $29.05 $27.48 9,928
2021-05-12 $29.38 $29.41 $29.10 $29.14 $27.57 94,181
2021-05-11 $29.45 $29.67 $29.35 $29.47 $27.88 130,837
2021-05-10 $29.39 $29.44 $29.37 $29.41 $27.82 23,627
2021-05-07 $29.49 $29.49 $29.40 $29.44 $27.85 11,949
2021-05-06 $29.25 $29.41 $29.25 $29.41 $27.82 29,022
2021-05-05 $29.27 $29.27 $29.17 $29.23 $27.65 14,900
2021-05-04 $29.07 $29.17 $29.04 $29.17 $27.59 21,169
2021-05-03 $29.06 $29.18 $29.00 $29.04 $27.47 45,090
2021-04-30 $29.02 $29.09 $29.01 $29.05 $27.39 17,090
2021-04-29 $29.05 $29.15 $29.02 $29.06 $27.40 16,127
2021-04-28 $29.24 $29.24 $29.06 $29.13 $27.46 20,346
2021-04-27 $29.34 $29.34 $29.13 $29.14 $27.47 16,549
2021-04-26 $29.30 $29.40 $29.19 $29.22 $27.55 30,971
2021-04-23 $29.09 $29.21 $29.07 $29.20 $27.53 8,080
2021-04-22 $29.14 $29.15 $29.09 $29.13 $27.46 16,847
2021-04-21 $29.07 $29.14 $29.06 $29.13 $27.46 13,007
2021-04-20 $29.12 $29.20 $29.02 $29.07 $27.41 19,176
2021-04-19 $29.14 $29.29 $28.99 $29.07 $27.41 14,369
2021-04-16 $29.25 $29.25 $29.05 $29.14 $27.47 26,010
2021-04-15 $29.17 $29.17 $29.12 $29.13 $27.46 7,460
2021-04-14 $29.09 $29.16 $29.00 $29.09 $27.43 34,639
2021-04-13 $28.60 $29.00 $28.60 $29.00 $27.34 16,485
2021-04-12 $28.94 $28.94 $28.86 $28.86 $27.21 20,295
2021-04-09 $28.95 $28.95 $28.84 $28.93 $27.28 17,270
2021-04-08 $28.81 $28.90 $28.79 $28.90 $27.25 26,990
2021-04-07 $28.60 $28.70 $28.60 $28.68 $27.04 33,271
2021-04-06 $28.52 $28.64 $28.52 $28.59 $26.96 26,793
2021-04-05 $28.62 $28.65 $28.58 $28.59 $26.96 157,572
2021-04-01 $28.62 $28.65 $28.57 $28.61 $26.98 26,821
2021-03-31 $28.50 $28.62 $28.49 $28.62 $26.89 13,718
2021-03-30 $28.48 $28.50 $28.47 $28.49 $26.77 7,070
2021-03-29 $28.47 $28.47 $28.43 $28.45 $26.73 5,947
2021-03-26 $28.10 $28.40 $28.10 $28.40 $26.69 6,864
2021-03-25 $28.20 $28.22 $28.14 $28.20 $26.50 9,764
2021-03-24 $28.33 $28.33 $28.17 $28.22 $26.52 18,826
2021-03-23 $28.19 $28.22 $28.13 $28.22 $26.52 7,365
2021-03-22 $28.28 $28.28 $28.10 $28.10 $26.41 16,902
2021-03-19 $28.10 $28.18 $28.01 $28.12 $26.42 10,091
2021-03-18 $28.43 $28.43 $28.10 $28.15 $26.45 22,343
2021-03-17 $28.44 $28.44 $28.30 $28.39 $26.68 8,969
2021-03-16 $28.14 $28.43 $28.14 $28.38 $26.67 11,384
2021-03-15 $28.57 $28.57 $28.30 $28.33 $26.62 15,380
2021-03-12 $28.57 $28.57 $28.30 $28.36 $26.65 16,173
2021-03-11 $28.38 $28.58 $28.35 $28.48 $26.76 34,622
2021-03-10 $28.32 $28.40 $28.25 $28.36 $26.65 25,347
2021-03-09 $28.15 $28.31 $28.14 $28.26 $26.55 35,999
2021-03-08 $27.91 $28.20 $27.91 $28.15 $26.45 23,826
2021-03-05 $28.06 $28.11 $28.05 $28.07 $26.38 14,965
2021-03-04 $28.25 $28.29 $27.97 $28.09 $26.40 16,401
2021-03-03 $28.25 $28.25 $28.06 $28.14 $26.44 13,516
2021-03-02 $28.31 $28.31 $28.11 $28.24 $26.54 19,475
2021-03-01 $28.15 $28.34 $28.03 $28.03 $26.34 45,844
2021-02-26 $27.97 $28.12 $27.93 $28.07 $26.29 22,870
2021-02-25 $28.26 $28.26 $27.75 $27.79 $26.03 21,914
2021-02-24 $27.77 $28.03 $27.69 $28.02 $26.24 11,673
2021-02-23 $27.87 $27.87 $27.58 $27.78 $26.01 53,615
2021-02-22 $28.56 $28.56 $27.94 $27.94 $26.17 39,672
2021-02-19 $28.54 $28.63 $28.40 $28.45 $26.64 36,820
2021-02-18 $28.98 $28.98 $28.63 $28.66 $26.84 27,184
2021-02-17 $28.74 $28.94 $28.74 $28.85 $27.02 26,563
2021-02-16 $29.17 $29.17 $28.79 $28.94 $27.10 60,626
2021-02-12 $29.37 $29.37 $29.05 $29.06 $27.21 33,774
2021-02-11 $29.28 $29.30 $29.16 $29.21 $27.36 42,245
2021-02-10 $29.25 $29.25 $29.17 $29.19 $27.34 17,181
2021-02-09 $29.10 $29.10 $29.03 $29.08 $27.23 9,046
2021-02-08 $28.97 $29.09 $28.87 $29.05 $27.21 28,311
2021-02-05 $28.81 $28.96 $28.79 $28.90 $27.07 25,532
2021-02-04 $28.74 $28.76 $28.70 $28.75 $26.93 18,509
2021-02-03 $28.64 $28.74 $28.64 $28.72 $26.90 14,846
2021-02-02 $28.59 $28.77 $28.59 $28.77 $26.94 16,259
2021-02-01 $28.85 $28.85 $28.69 $28.70 $26.88 30,539
2021-01-29 $28.71 $28.75 $28.67 $28.74 $26.83 13,099
2021-01-28 $28.76 $28.76 $28.68 $28.76 $26.85 9,472
2021-01-27 $28.70 $28.70 $28.60 $28.63 $26.72 14,193
2021-01-26 $28.61 $28.70 $28.56 $28.68 $26.78 262,229
2021-01-25 $28.58 $28.58 $28.48 $28.55 $26.65 16,100
2021-01-22 $28.59 $28.60 $28.46 $28.46 $26.57 8,511
2021-01-21 $28.53 $28.53 $28.37 $28.50 $26.60 16,898
2021-01-20 $28.55 $28.55 $28.36 $28.44 $26.55 14,928
2021-01-19 $28.54 $28.54 $28.23 $28.29 $26.41 25,804
2021-01-15 $28.35 $28.50 $28.27 $28.43 $26.54 99,313
2021-01-14 $28.37 $28.37 $28.26 $28.33 $26.45 10,189
2021-01-13 $28.41 $28.41 $28.19 $28.29 $26.41 27,071
2021-01-12 $28.22 $28.26 $28.11 $28.25 $26.37 20,283
2021-01-11 $28.41 $28.41 $28.12 $28.21 $26.33 23,818
2021-01-08 $28.17 $28.32 $28.07 $28.24 $26.36 47,422
2021-01-07 $28.05 $28.20 $28.01 $28.11 $26.24 33,424
2021-01-06 $28.49 $28.49 $28.09 $28.15 $26.28 53,302
2021-01-05 $28.47 $28.47 $28.30 $28.36 $26.48 58,555
2021-01-04 $28.54 $28.54 $28.21 $28.35 $26.47 86,517
2020-12-31 $28.35 $28.51 $28.35 $28.51 $26.62 14,338
2020-12-30 $28.07 $28.26 $28.07 $28.26 $26.38 18,245
2020-12-29 $27.94 $28.09 $27.94 $28.09 $26.22 7,552
2020-12-28 $28.07 $28.13 $28.00 $28.10 $26.13 9,662
2020-12-24 $28.00 $28.15 $28.00 $28.15 $26.18 2,781
2020-12-23 $27.98 $28.17 $27.98 $28.06 $26.10 8,066
2020-12-22 $28.05 $28.10 $27.98 $28.03 $26.06 15,636
2020-12-21 $28.14 $28.14 $27.94 $27.94 $25.98 16,582
2020-12-18 $27.90 $28.02 $27.82 $28.02 $26.06 8,813
2020-12-17 $27.98 $27.99 $27.81 $27.81 $25.86 12,459
2020-12-16 $28.13 $28.18 $27.98 $28.02 $26.06 31,608
2020-12-15 $28.19 $28.22 $28.13 $28.17 $26.20 19,714
2020-12-14 $28.22 $28.32 $28.14 $28.15 $26.18 34,592
2020-12-11 $28.32 $28.34 $28.24 $28.27 $26.29 4,524
2020-12-10 $28.26 $28.31 $28.24 $28.31 $26.33 5,691
2020-12-09 $28.19 $28.28 $28.19 $28.27 $26.29 10,752
2020-12-08 $28.36 $28.36 $28.11 $28.27 $26.29 112,032
2020-12-07 $28.24 $28.24 $28.10 $28.11 $26.14 18,283
2020-12-04 $28.13 $28.14 $28.05 $28.13 $26.16 32,679
2020-12-03 $27.99 $28.10 $27.96 $28.10 $26.13 10,237
2020-12-02 $27.84 $28.05 $27.84 $28.03 $26.07 22,607
2020-12-01 $28.06 $28.06 $27.96 $27.98 $26.02 109,236
2020-11-30 $27.96 $28.00 $27.92 $28.00 $25.95 46,725
2020-11-27 $27.88 $27.95 $27.88 $27.93 $25.89 2,153
2020-11-25 $27.57 $27.87 $27.57 $27.85 $25.81 12,401
2020-11-24 $27.70 $27.78 $27.70 $27.76 $25.73 10,049
2020-11-23 $27.74 $27.74 $27.62 $27.67 $25.64 17,035
2020-11-20 $27.75 $27.75 $27.60 $27.63 $25.61 16,701
2020-11-19 $27.58 $27.61 $27.56 $27.58 $25.56 7,138
2020-11-18 $27.61 $27.64 $27.53 $27.53 $25.52 33,339
2020-11-17 $27.57 $27.57 $27.50 $27.54 $25.52 26,395
2020-11-16 $27.55 $27.55 $27.47 $27.49 $25.48 11,288
2020-11-13 $27.51 $27.51 $27.45 $27.47 $25.46 5,897
2020-11-12 $27.42 $27.50 $27.41 $27.45 $25.44 11,768
2020-11-11 $27.38 $27.42 $27.33 $27.40 $25.40 12,305
2020-11-10 $27.40 $27.40 $27.35 $27.36 $25.36 10,661
2020-11-09 $27.50 $27.50 $27.31 $27.38 $25.38 15,032
2020-11-06 $27.19 $27.41 $27.17 $27.40 $25.40 9,671
2020-11-05 $27.01 $27.17 $27.01 $27.16 $25.17 23,289
2020-11-04 $26.95 $27.00 $26.94 $27.00 $25.02 19,231
2020-11-03 $26.92 $26.92 $26.66 $26.80 $24.84 5,002
2020-11-02 $26.76 $26.83 $26.67 $26.70 $24.74 89,765
2020-10-30 $26.64 $26.72 $26.64 $26.70 $24.65 5,914
2020-10-29 $26.69 $26.77 $26.67 $26.76 $24.71 9,040
2020-10-28 $26.61 $26.69 $26.50 $26.68 $24.63 16,734
2020-10-27 $26.75 $26.75 $26.59 $26.59 $24.55 38,992
2020-10-26 $26.86 $26.86 $26.59 $26.61 $24.58 7,004
2020-10-23 $26.89 $26.90 $26.77 $26.82 $24.76 11,462
2020-10-22 $27.12 $27.12 $26.88 $26.91 $24.85 438,239
2020-10-21 $27.08 $27.08 $26.95 $27.01 $24.94 12,663
2020-10-20 $26.95 $27.06 $26.95 $27.06 $24.98 2,762
2020-10-19 $26.96 $26.96 $26.87 $26.89 $24.83 16,105
2020-10-16 $27.06 $27.07 $26.87 $26.87 $24.81 12,217
2020-10-15 $27.05 $27.05 $26.91 $26.95 $24.88 11,684
2020-10-14 $27.07 $27.09 $27.03 $27.03 $24.96 7,090
2020-10-13 $26.98 $27.03 $26.93 $27.00 $24.94 13,511
2020-10-12 $27.02 $27.02 $26.93 $26.93 $24.87 7,598
2020-10-09 $26.92 $27.00 $26.92 $26.92 $24.86 8,944
2020-10-08 $27.07 $27.07 $26.89 $26.89 $24.83 13,683
2020-10-07 $26.98 $27.02 $26.92 $26.97 $24.90 30,334
2020-10-06 $26.93 $26.98 $26.87 $26.90 $24.84 15,914
2020-10-05 $26.98 $26.98 $26.85 $26.88 $24.83 7,199
2020-10-02 $26.90 $26.97 $26.87 $26.95 $24.89 13,476
2020-10-01 $26.85 $26.91 $26.85 $26.91 $24.85 12,817
2020-09-30 $27.00 $27.00 $26.86 $26.87 $24.73 8,570
2020-09-29 $26.73 $26.89 $26.73 $26.89 $24.75 7,411
2020-09-28 $26.89 $26.94 $26.79 $26.80 $24.66 17,148
2020-09-25 $26.91 $26.91 $26.73 $26.74 $24.61 14,023
2020-09-24 $26.83 $26.83 $26.72 $26.75 $24.62 4,702
2020-09-23 $26.83 $26.92 $26.80 $26.83 $24.69 12,976
2020-09-22 $26.98 $27.00 $26.79 $26.91 $24.77 48,301
2020-09-21 $27.11 $27.11 $26.91 $26.98 $24.83 9,756
2020-09-18 $27.08 $27.11 $27.01 $27.04 $24.89 15,795
2020-09-17 $27.06 $27.13 $27.04 $27.09 $24.93 20,243
2020-09-16 $27.12 $27.13 $27.10 $27.12 $24.96 5,276
2020-09-15 $27.12 $27.15 $27.12 $27.14 $24.98 10,277
2020-09-14 $27.17 $27.20 $27.14 $27.14 $24.98 16,391
2020-09-11 $27.04 $27.17 $27.04 $27.14 $24.98 7,420
2020-09-10 $27.05 $27.07 $26.99 $27.04 $24.89 11,574
2020-09-09 $26.83 $26.90 $26.72 $26.86 $24.72 18,188
2020-09-08 $27.04 $27.04 $26.68 $26.70 $24.57 12,795
2020-09-04 $27.00 $27.03 $26.72 $26.85 $24.71 23,326
2020-09-03 $27.35 $27.35 $26.96 $27.05 $24.89 33,039
2020-09-02 $27.82 $27.82 $27.19 $27.27 $25.10 23,590
2020-09-01 $27.13 $27.18 $27.04 $27.18 $25.01 13,692
2020-08-31 $26.81 $27.15 $26.81 $27.05 $24.81 14,623
2020-08-28 $26.85 $26.99 $26.85 $26.99 $24.76 8,375
2020-08-27 $26.89 $26.89 $26.76 $26.79 $24.57 19,577
2020-08-26 $27.04 $27.04 $26.79 $26.85 $24.63 15,796
2020-08-25 $27.27 $27.27 $26.95 $26.95 $24.72 16,945
2020-08-24 $27.21 $27.30 $27.16 $27.18 $24.93 6,322
2020-08-21 $27.36 $27.36 $27.16 $27.28 $25.02 19,422
2020-08-20 $27.40 $27.49 $27.34 $27.40 $25.13 19,538
2020-08-19 $27.70 $27.70 $27.40 $27.40 $25.13 45,234
2020-08-18 $27.55 $27.62 $27.52 $27.60 $25.32 21,290
2020-08-17 $27.60 $27.65 $27.56 $27.58 $25.30 14,722
2020-08-14 $27.66 $27.68 $27.62 $27.66 $25.37 9,685
2020-08-13 $27.93 $27.93 $27.70 $27.72 $25.43 9,087
2020-08-12 $27.92 $27.92 $27.70 $27.78 $25.48 10,997
2020-08-11 $27.83 $27.86 $27.72 $27.77 $25.47 32,024
2020-08-10 $27.92 $27.93 $27.80 $27.83 $25.53 14,330
2020-08-07 $27.75 $27.78 $27.68 $27.78 $25.48 25,472
2020-08-06 $27.84 $27.84 $27.61 $27.72 $25.43 7,915
2020-08-05 $27.65 $27.68 $27.55 $27.67 $25.38 25,129
2020-08-04 $27.48 $27.65 $27.42 $27.60 $25.32 34,949
2020-08-03 $27.31 $27.50 $27.31 $27.50 $25.23 35,317
2020-07-31 $27.45 $27.46 $27.37 $27.40 $25.05 21,033
2020-07-30 $27.44 $27.44 $27.22 $27.32 $24.98 18,152
2020-07-29 $27.25 $27.25 $27.08 $27.22 $24.89 54,266
2020-07-28 $27.13 $27.16 $27.09 $27.14 $24.81 29,778
2020-07-27 $27.05 $27.17 $27.03 $27.06 $24.74 22,717
2020-07-24 $27.10 $27.16 $27.02 $27.16 $24.83 36,783
2020-07-23 $27.01 $27.10 $27.01 $27.09 $24.77 9,563
2020-07-22 $26.93 $27.11 $26.93 $27.06 $24.74 43,378
2020-07-21 $26.99 $27.17 $26.86 $26.92 $24.61 13,455
2020-07-20 $26.93 $26.97 $26.90 $26.93 $24.62 15,100
2020-07-17 $26.90 $26.98 $26.90 $26.98 $24.67 10,100
2020-07-16 $26.88 $26.90 $26.86 $26.90 $24.59 5,800
2020-07-15 $26.56 $26.91 $26.56 $26.90 $24.59 4,516
2020-07-14 $26.75 $26.87 $26.72 $26.87 $24.57 16,314
2020-07-13 $27.02 $27.02 $26.87 $26.87 $24.57 26,719
2020-07-10 $26.78 $26.89 $26.78 $26.89 $24.58 10,800
2020-07-09 $26.64 $26.79 $26.62 $26.78 $24.48 18,200
2020-07-08 $26.52 $26.62 $26.49 $26.58 $24.30 16,829
2020-07-07 $26.24 $26.43 $26.24 $26.37 $24.11 11,800
2020-07-06 $26.01 $26.22 $26.00 $26.20 $23.95 38,547
2020-07-02 $26.25 $26.25 $26.13 $26.21 $23.96 7,747
2020-07-01 $26.27 $26.27 $26.10 $26.24 $23.99 54,336
2020-06-30 $26.14 $26.29 $26.11 $26.29 $23.95 38,300
2020-06-29 $26.34 $26.34 $26.07 $26.12 $23.80 31,085
2020-06-26 $26.09 $26.19 $26.09 $26.17 $23.84 12,454
2020-06-25 $26.11 $26.29 $26.11 $26.23 $23.90 10,619
2020-06-24 $26.23 $26.24 $26.13 $26.24 $23.90 9,083
2020-06-23 $26.36 $26.36 $26.14 $26.23 $23.90 18,511
2020-06-22 $26.07 $26.19 $26.07 $26.19 $23.86 14,700
2020-06-19 $26.11 $26.13 $26.07 $26.07 $23.75 14,639
2020-06-18 $26.12 $26.17 $26.12 $26.13 $23.80 3,200
2020-06-17 $26.15 $26.24 $26.10 $26.15 $23.82 8,091
2020-06-16 $26.28 $26.28 $26.14 $26.16 $23.83 23,436
2020-06-15 $26.30 $26.30 $25.95 $26.14 $23.81 11,982
2020-06-12 $25.76 $26.08 $25.76 $26.08 $23.76 23,477
2020-06-11 $25.98 $26.02 $25.81 $25.87 $23.57 24,800
2020-06-10 $25.92 $26.23 $25.92 $26.20 $23.87 10,088
2020-06-09 $25.93 $26.15 $25.93 $26.15 $23.82 16,838
2020-06-08 $26.05 $26.11 $26.01 $26.01 $23.69 11,100
2020-06-05 $26.15 $26.15 $25.90 $25.90 $23.59 57,421
2020-06-04 $25.90 $26.00 $25.89 $25.96 $23.65 19,608
2020-06-03 $26.00 $26.20 $25.93 $26.00 $23.69 42,842
2020-06-02 $25.92 $26.06 $25.89 $26.01 $23.69 31,211
2020-06-01 $25.76 $25.96 $25.76 $25.93 $23.62 41,248
2020-05-29 $25.47 $25.86 $25.47 $25.84 $23.46 13,633
2020-05-28 $25.53 $25.66 $25.47 $25.66 $23.29 14,790
2020-05-27 $25.36 $25.45 $25.31 $25.45 $23.10 19,518
2020-05-26 $24.97 $25.31 $24.97 $25.24 $22.91 22,994
2020-05-22 $25.05 $25.14 $25.01 $25.14 $22.82 9,000
2020-05-21 $24.84 $25.04 $24.83 $25.01 $22.70 13,343
2020-05-20 $24.84 $24.92 $24.82 $24.86 $22.57 27,800
2020-05-19 $24.75 $24.77 $24.63 $24.77 $22.48 8,800
2020-05-18 $24.55 $24.70 $24.55 $24.60 $22.33 18,447
2020-05-15 $24.53 $24.67 $24.53 $24.67 $22.39 11,272
2020-05-14 $24.69 $24.69 $24.42 $24.61 $22.34 46,405
2020-05-13 $24.78 $25.02 $24.65 $24.65 $22.38 34,574
2020-05-12 $24.84 $25.00 $24.84 $24.95 $22.65 15,400
2020-05-11 $24.69 $24.97 $24.69 $24.91 $22.61 35,334
2020-05-08 $25.05 $25.05 $24.93 $24.93 $22.63 10,528
2020-05-07 $24.96 $24.96 $24.85 $24.95 $22.65 21,856
2020-05-06 $24.50 $24.74 $24.50 $24.69 $22.41 25,554
2020-05-05 $24.74 $24.74 $24.62 $24.72 $22.44 42,323
2020-05-04 $24.21 $24.55 $24.21 $24.54 $22.28 26,280
2020-05-01 $24.08 $24.40 $24.08 $24.40 $22.15 15,988
2020-04-30 $24.15 $24.38 $24.15 $24.38 $22.06 24,637
2020-04-29 $24.13 $24.47 $24.11 $24.25 $21.95 32,600
2020-04-28 $24.27 $24.27 $23.92 $24.05 $21.76 37,770
2020-04-27 $24.33 $24.33 $23.89 $23.95 $21.67 57,374
2020-04-24 $24.59 $24.70 $24.31 $24.41 $22.09 22,065
2020-04-23 $25.00 $25.00 $24.68 $24.78 $22.43 95,600
2020-04-22 $25.17 $25.24 $25.04 $25.05 $22.67 12,200
2020-04-21 $25.16 $25.20 $25.00 $25.09 $22.71 6,648
2020-04-20 $25.12 $25.44 $25.12 $25.15 $22.76 76,727
2020-04-17 $25.78 $25.78 $25.37 $25.39 $22.98 8,298
2020-04-16 $25.35 $25.53 $25.33 $25.43 $23.01 32,637
2020-04-15 $25.50 $25.50 $25.36 $25.45 $23.03 22,959
2020-04-14 $25.39 $25.68 $25.39 $25.57 $23.14 24,900
2020-04-13 $25.31 $25.40 $25.07 $25.21 $22.81 57,527
2020-04-09 $25.00 $25.57 $24.98 $25.38 $22.97 574,361
2020-04-08 $24.24 $24.81 $24.24 $24.80 $22.44 42,705
2020-04-07 $24.61 $24.61 $24.23 $24.24 $21.94 41,430
2020-04-06 $24.82 $24.82 $23.99 $24.01 $21.73 37,268
2020-04-03 $24.27 $24.27 $23.68 $23.68 $21.43 69,600
2020-04-02 $24.20 $24.31 $24.13 $24.16 $21.86 9,140
2020-04-01 $24.63 $24.82 $24.40 $24.44 $22.12 43,300
2020-03-31 $25.37 $25.79 $25.37 $25.46 $22.96 66,201
2020-03-30 $24.86 $25.79 $24.86 $25.58 $23.07 62,334
2020-03-27 $24.51 $25.21 $24.51 $24.88 $22.44 77,376
2020-03-26 $23.95 $25.29 $23.95 $25.09 $22.63 56,534
2020-03-25 $22.73 $24.14 $22.73 $24.01 $21.65 83,216
2020-03-24 $21.63 $22.43 $21.63 $22.31 $20.12 33,916
2020-03-23 $22.50 $22.50 $21.28 $21.39 $19.29 77,318
2020-03-20 $22.37 $23.45 $21.92 $22.75 $20.52 80,412
2020-03-19 $21.04 $22.02 $20.30 $22.02 $19.86 140,302
2020-03-18 $23.36 $23.65 $20.92 $21.39 $19.29 278,733
2020-03-17 $24.29 $24.46 $23.66 $24.18 $21.81 84,606
2020-03-16 $25.28 $25.28 $23.81 $24.27 $21.89 123,986
2020-03-13 $24.76 $25.41 $24.76 $25.29 $22.81 61,877
2020-03-12 $25.82 $25.82 $22.00 $24.55 $22.14 332,163
2020-03-11 $27.55 $27.58 $26.51 $26.51 $23.91 891,884
2020-03-10 $27.89 $28.00 $27.55 $27.62 $24.91 60,119
2020-03-09 $28.06 $28.24 $27.90 $27.98 $25.23 38,784
2020-03-06 $28.62 $28.62 $28.42 $28.47 $25.67 32,109
2020-03-05 $28.46 $28.52 $28.45 $28.45 $25.66 17,100
2020-03-04 $28.61 $28.61 $28.39 $28.52 $25.72 29,575
2020-03-03 $28.08 $28.45 $28.08 $28.40 $25.61 36,542
2020-03-02 $27.95 $28.24 $27.95 $28.18 $25.41 52,006
2020-02-28 $28.35 $28.35 $27.75 $27.91 $25.10 217,792
2020-02-27 $28.70 $28.70 $28.39 $28.40 $25.54 39,573
2020-02-26 $28.63 $28.68 $28.55 $28.58 $25.70 18,208
2020-02-25 $28.71 $28.77 $28.67 $28.71 $25.82 31,924
2020-02-24 $28.77 $28.77 $28.64 $28.67 $25.78 44,535
2020-02-21 $28.65 $28.65 $28.60 $28.63 $25.74 87,962
2020-02-20 $28.54 $28.62 $28.52 $28.60 $25.72 80,832
2020-02-19 $28.45 $28.55 $28.42 $28.55 $25.67 32,829
2020-02-18 $28.60 $28.60 $28.39 $28.40 $25.54 39,425
2020-02-14 $28.42 $28.43 $28.38 $28.39 $25.53 10,339
2020-02-13 $28.46 $28.46 $28.42 $28.43 $25.56 18,945
2020-02-12 $28.41 $28.44 $28.40 $28.42 $25.56 22,882
2020-02-11 $28.38 $28.44 $28.37 $28.43 $25.56 24,117
2020-02-10 $28.29 $28.40 $28.29 $28.38 $25.52 19,486
2020-02-07 $28.31 $28.35 $28.30 $28.35 $25.49 20,972
2020-02-06 $28.32 $28.32 $28.26 $28.29 $25.44 13,093
2020-02-05 $28.30 $28.30 $28.23 $28.28 $25.43 32,169
2020-02-04 $28.27 $28.27 $28.22 $28.26 $25.41 17,815
2020-02-03 $28.32 $28.32 $28.24 $28.27 $25.42 84,371
2020-01-31 $28.38 $28.40 $28.36 $28.37 $25.44 24,638
2020-01-30 $28.33 $28.34 $28.30 $28.32 $25.40 7,561
2020-01-29 $28.32 $28.32 $28.29 $28.31 $25.39 12,600
2020-01-28 $28.19 $28.27 $28.19 $28.26 $25.34 115,687
2020-01-27 $28.25 $28.29 $28.22 $28.25 $25.33 49,943
2020-01-24 $28.25 $28.25 $28.16 $28.22 $25.31 25,818
2020-01-23 $28.15 $28.15 $28.07 $28.13 $25.23 30,641
2020-01-22 $28.10 $28.10 $28.04 $28.07 $25.17 13,768
2020-01-21 $27.95 $28.04 $27.95 $28.04 $25.14 26,994
2020-01-17 $28.00 $28.00 $27.95 $27.99 $25.10 18,833
2020-01-16 $28.00 $28.00 $27.94 $27.97 $25.08 31,038
2020-01-15 $28.00 $28.00 $27.95 $27.97 $25.08 42,045
2020-01-14 $27.94 $27.96 $27.91 $27.95 $25.06 17,215
2020-01-13 $27.79 $27.91 $27.79 $27.89 $25.01 32,275
2020-01-10 $27.82 $27.87 $27.81 $27.86 $24.98 12,828
2020-01-09 $27.81 $27.81 $27.77 $27.81 $24.94 11,601
2020-01-08 $27.68 $27.79 $27.68 $27.79 $24.92 16,219
2020-01-07 $27.65 $27.77 $27.64 $27.77 $24.90 20,206
2020-01-06 $27.68 $27.68 $27.61 $27.63 $24.78 27,000
2020-01-03 $27.53 $27.64 $27.53 $27.63 $24.78 29,590
2020-01-02 $27.60 $27.60 $27.52 $27.55 $24.71 31,533
2019-12-31 $27.49 $27.58 $27.49 $27.56 $24.71 12,563
2019-12-30 $27.59 $27.59 $27.51 $27.52 $24.68 21,098
2019-12-27 $27.64 $27.65 $27.62 $27.65 $24.72 12,300
2019-12-26 $27.60 $27.65 $27.60 $27.60 $24.67 13,662
2019-12-24 $27.52 $27.64 $27.52 $27.64 $24.71 12,434
2019-12-23 $27.49 $27.58 $27.49 $27.58 $24.66 16,925
2019-12-20 $27.59 $27.59 $27.54 $27.54 $24.62 28,180
2019-12-19 $27.64 $27.64 $27.55 $27.57 $24.65 19,110
2019-12-18 $27.54 $27.58 $27.52 $27.58 $24.66 32,446
2019-12-17 $27.31 $27.54 $27.31 $27.52 $24.60 22,058
2019-12-16 $27.56 $27.56 $27.43 $27.49 $24.57 23,518
2019-12-13 $27.49 $27.53 $27.40 $27.50 $24.58 20,487
2019-12-12 $27.58 $27.58 $27.43 $27.43 $24.52 9,115
2019-12-11 $27.53 $27.54 $27.50 $27.53 $24.61 14,147
2019-12-10 $27.52 $27.52 $27.47 $27.48 $24.57 14,968
2019-12-09 $27.28 $27.49 $27.28 $27.48 $24.57 21,269
2019-12-06 $27.45 $27.45 $27.36 $27.44 $24.53 6,801
2019-12-05 $27.47 $27.47 $27.37 $27.42 $24.51 20,690
2019-12-04 $27.42 $27.42 $27.35 $27.42 $24.51 20,002
2019-12-03 $27.43 $27.43 $27.29 $27.38 $24.48 23,782
2019-12-02 $27.35 $27.35 $27.21 $27.27 $24.38 50,807
2019-11-29 $27.32 $27.36 $27.32 $27.35 $24.37 6,627
2019-11-27 $27.34 $27.35 $27.32 $27.32 $24.35 5,700
2019-11-26 $27.26 $27.35 $27.26 $27.33 $24.35 22,974
2019-11-25 $27.32 $27.36 $27.30 $27.30 $24.33 7,900
2019-11-22 $27.37 $27.37 $27.28 $27.31 $24.34 6,145
2019-11-21 $27.37 $27.37 $27.30 $27.30 $24.33 25,482
2019-11-20 $27.35 $27.38 $27.34 $27.36 $24.38 16,900
2019-11-19 $27.38 $27.38 $27.24 $27.31 $24.34 14,821
2019-11-18 $27.29 $27.29 $27.17 $27.23 $24.27 36,778
2019-11-15 $27.23 $27.25 $27.18 $27.21 $24.25 11,900
2019-11-14 $27.17 $27.25 $27.17 $27.25 $24.28 10,194
2019-11-13 $27.26 $27.26 $27.17 $27.21 $24.25 16,867
2019-11-12 $27.30 $27.30 $27.20 $27.20 $24.24 18,614
2019-11-11 $27.37 $27.37 $27.29 $27.29 $24.32 11,468
2019-11-08 $27.41 $27.41 $27.23 $27.32 $24.35 14,773
2019-11-07 $27.49 $27.55 $27.24 $27.30 $24.33 48,036
2019-11-06 $27.25 $27.42 $27.25 $27.42 $24.44 15,205
2019-11-05 $27.33 $27.33 $27.22 $27.30 $24.33 20,637
2019-11-04 $27.31 $27.31 $27.23 $27.29 $24.32 35,800
2019-11-01 $27.35 $27.41 $27.31 $27.34 $24.36 8,296
2019-10-31 $27.38 $27.45 $27.38 $27.42 $24.34 11,300
2019-10-30 $27.14 $27.31 $27.14 $27.31 $24.24 3,500
2019-10-29 $27.00 $27.10 $27.00 $27.10 $24.06 12,682
2019-10-28 $27.24 $27.24 $27.01 $27.03 $23.99 17,087
2019-10-25 $27.27 $27.28 $27.17 $27.20 $24.14 14,471
2019-10-24 $27.33 $27.35 $27.30 $27.31 $24.24 7,000
2019-10-23 $27.37 $27.37 $27.31 $27.32 $24.25 5,200
2019-10-22 $27.33 $27.36 $27.31 $27.36 $24.29 10,920
2019-10-21 $27.48 $27.48 $27.24 $27.26 $24.20 20,087
2019-10-18 $27.40 $27.47 $27.37 $27.43 $24.35 20,800
2019-10-17 $27.43 $27.50 $27.43 $27.46 $24.38 13,598
2019-10-16 $27.58 $27.58 $27.51 $27.55 $24.46 14,534
2019-10-15 $27.61 $27.64 $27.51 $27.55 $24.46 24,306
2019-10-14 $27.56 $27.66 $27.56 $27.64 $24.54 29,850
2019-10-11 $27.57 $27.60 $27.53 $27.54 $24.45 18,600
2019-10-10 $27.71 $27.71 $27.59 $27.64 $24.54 27,047
2019-10-09 $27.69 $27.75 $27.65 $27.68 $24.57 14,531
2019-10-08 $27.70 $27.71 $27.55 $27.71 $24.60 13,793
2019-10-07 $27.67 $27.79 $27.61 $27.61 $24.51 19,951
2019-10-04 $27.70 $27.74 $27.68 $27.73 $24.62 21,516
2019-10-03 $27.67 $27.71 $27.65 $27.70 $24.59 24,325
2019-10-02 $27.71 $27.71 $27.61 $27.65 $24.54 29,405
2019-10-01 $27.47 $27.60 $27.44 $27.53 $24.44 45,722
2019-09-30 $27.39 $27.63 $27.39 $27.60 $24.42 35,785
2019-09-27 $27.55 $27.56 $27.53 $27.55 $24.37 8,100
2019-09-26 $27.50 $27.54 $27.42 $27.51 $24.34 7,951
2019-09-25 $27.48 $27.50 $27.43 $27.45 $24.28 12,600
2019-09-24 $27.50 $27.51 $27.45 $27.50 $24.33 12,434
2019-09-23 $27.32 $27.49 $27.32 $27.49 $24.32 30,344
2019-09-20 $27.32 $27.40 $27.31 $27.40 $24.24 10,632
2019-09-19 $27.27 $27.36 $27.26 $27.32 $24.17 38,200
2019-09-18 $27.00 $27.19 $26.98 $27.17 $24.04 18,422
2019-09-17 $26.88 $26.99 $26.88 $26.99 $23.88 45,679
2019-09-16 $26.76 $26.86 $26.72 $26.83 $23.74 29,157
2019-09-13 $27.23 $27.25 $26.76 $26.77 $23.68 89,897
2019-09-12 $27.50 $27.53 $27.26 $27.26 $24.12 43,448
2019-09-11 $27.59 $27.59 $27.50 $27.51 $24.34 40,457
2019-09-10 $27.62 $27.65 $27.53 $27.63 $24.44 31,315
2019-09-09 $27.81 $27.89 $27.60 $27.67 $24.48 53,443
2019-09-06 $27.77 $27.82 $27.73 $27.81 $24.60 9,211
2019-09-05 $27.95 $28.00 $27.68 $27.74 $24.54 46,075
2019-09-04 $27.96 $27.96 $27.91 $27.96 $24.74 25,074
2019-09-03 $27.75 $27.93 $27.68 $27.92 $24.70 26,955
2019-08-30 $27.89 $27.92 $27.89 $27.91 $24.59 10,768
2019-08-29 $28.00 $28.00 $27.90 $27.93 $24.61 16,131
2019-08-28 $28.00 $28.00 $27.90 $27.92 $24.60 28,743
2019-08-27 $27.84 $27.94 $27.84 $27.94 $24.62 18,633
2019-08-26 $27.92 $27.92 $27.82 $27.87 $24.55 12,698
2019-08-23 $27.90 $27.90 $27.83 $27.85 $24.54 21,300
2019-08-22 $27.87 $27.87 $27.82 $27.84 $24.53 17,291
2019-08-21 $27.88 $27.92 $27.85 $27.89 $24.57 14,556
2019-08-20 $27.98 $27.98 $27.87 $27.93 $24.61 26,170
2019-08-19 $27.87 $27.92 $27.81 $27.92 $24.60 13,055
2019-08-16 $27.76 $27.85 $27.76 $27.85 $24.54 12,057
2019-08-15 $27.80 $27.84 $27.76 $27.76 $24.46 30,990
2019-08-14 $27.80 $27.92 $27.80 $27.80 $24.49 32,556
2019-08-13 $27.91 $27.91 $27.75 $27.78 $24.47 16,711
2019-08-12 $27.65 $27.85 $27.65 $27.83 $24.52 62,318
2019-08-09 $27.72 $27.75 $27.65 $27.72 $24.42 15,487
2019-08-08 $27.75 $27.75 $27.61 $27.70 $24.40 27,946
2019-08-07 $27.54 $27.76 $27.54 $27.64 $24.35 19,551
2019-08-06 $27.64 $27.71 $27.55 $27.62 $24.33 33,836
2019-08-05 $27.67 $27.70 $27.64 $27.65 $24.36 66,728
2019-08-02 $27.49 $27.65 $27.49 $27.65 $24.36 17,977
2019-08-01 $27.41 $27.57 $27.41 $27.57 $24.29 27,246
2019-07-31 $27.45 $27.57 $27.42 $27.53 $24.17 36,319
2019-07-30 $27.35 $27.43 $27.35 $27.40 $24.06 61,299
2019-07-29 $27.35 $27.35 $27.28 $27.33 $24.00 24,990
2019-07-26 $27.31 $27.33 $27.23 $27.31 $23.98 15,770
2019-07-25 $27.25 $27.28 $27.20 $27.24 $23.92 18,957
2019-07-24 $27.23 $27.24 $27.20 $27.23 $23.91 25,678
2019-07-23 $27.18 $27.19 $27.17 $27.19 $23.88 5,875
2019-07-22 $27.14 $27.18 $27.13 $27.16 $23.85 8,494
2019-07-19 $27.15 $27.17 $27.11 $27.14 $23.83 15,525
2019-07-18 $27.15 $27.15 $27.06 $27.14 $23.83 42,749
2019-07-17 $27.09 $27.14 $27.09 $27.13 $23.82 12,989
2019-07-16 $27.07 $27.13 $27.07 $27.09 $23.79 20,176
2019-07-15 $27.15 $27.15 $27.09 $27.10 $23.80 23,370
2019-07-12 $27.14 $27.14 $27.04 $27.10 $23.80 24,740
2019-07-11 $27.06 $27.08 $27.04 $27.08 $23.78 20,845
2019-07-10 $26.90 $26.99 $26.87 $26.99 $23.70 28,730
2019-07-09 $26.88 $26.88 $26.84 $26.85 $23.58 15,989
2019-07-08 $26.78 $26.88 $26.78 $26.87 $23.59 19,594
2019-07-05 $26.83 $26.85 $26.79 $26.83 $23.56 6,594
2019-07-03 $26.87 $26.88 $26.86 $26.88 $23.60 8,677
2019-07-02 $26.77 $26.88 $26.75 $26.83 $23.56 38,772
2019-07-01 $26.96 $26.96 $26.78 $26.79 $23.52 89,495
2019-06-28 $26.99 $26.99 $26.87 $26.96 $23.59 29,803
2019-06-27 $26.82 $26.88 $26.82 $26.85 $23.50 62,786
2019-06-26 $26.93 $26.93 $26.77 $26.80 $23.45 44,030
2019-06-25 $26.91 $26.91 $26.80 $26.80 $23.45 8,804
2019-06-24 $26.67 $26.87 $26.67 $26.87 $23.51 44,352
2019-06-21 $26.70 $26.77 $26.70 $26.73 $23.39 18,498
2019-06-20 $26.73 $26.76 $26.72 $26.75 $23.41 24,808
2019-06-19 $26.81 $26.81 $26.67 $26.71 $23.37 16,826
2019-06-18 $26.71 $26.78 $26.69 $26.69 $23.36 18,899
2019-06-17 $26.70 $26.84 $26.70 $26.78 $23.43 31,698
2019-06-14 $26.77 $26.79 $26.73 $26.79 $23.44 9,878
2019-06-13 $26.74 $26.79 $26.70 $26.79 $23.44 41,098
2019-06-12 $26.66 $26.75 $26.66 $26.75 $23.41 37,772
2019-06-11 $26.68 $26.71 $26.65 $26.71 $23.37 16,516
2019-06-10 $26.60 $26.74 $26.60 $26.69 $23.36 30,773
2019-06-07 $26.55 $26.69 $26.55 $26.66 $23.33 26,762
2019-06-06 $26.55 $26.56 $26.52 $26.55 $23.23 22,136
2019-06-05 $26.60 $26.60 $26.51 $26.52 $23.21 24,722
2019-06-04 $26.54 $26.64 $26.54 $26.56 $23.24 23,842
2019-06-03 $26.65 $26.65 $26.53 $26.55 $23.23 33,778
2019-05-31 $26.64 $26.65 $26.55 $26.62 $23.21 98,060
2019-05-30 $26.58 $26.65 $26.51 $26.54 $23.14 32,218
2019-05-29 $26.59 $26.60 $26.48 $26.51 $23.12 50,684
2019-05-28 $26.48 $26.58 $26.48 $26.52 $23.13 45,256
2019-05-24 $26.42 $26.49 $26.40 $26.48 $23.09 13,021
2019-05-23 $26.42 $26.44 $26.40 $26.40 $23.02 9,942
2019-05-22 $26.35 $26.43 $26.35 $26.41 $23.03 58,727
2019-05-21 $26.52 $26.52 $26.36 $26.36 $22.99 28,065
2019-05-20 $26.48 $26.48 $26.39 $26.41 $23.03 29,661
2019-05-17 $26.42 $26.52 $26.42 $26.45 $23.06 34,264
2019-05-16 $26.45 $26.45 $26.42 $26.42 $23.04 27,157
2019-05-15 $26.49 $26.49 $26.43 $26.45 $23.06 39,361
2019-05-14 $26.41 $26.44 $26.35 $26.37 $22.99 185,360
2019-05-13 $26.44 $26.47 $26.40 $26.45 $23.06 69,682
2019-05-10 $26.22 $26.37 $26.22 $26.35 $22.98 24,343
2019-05-09 $26.29 $26.40 $26.29 $26.31 $22.94 34,870
2019-05-08 $26.36 $26.46 $26.28 $26.35 $22.98 51,618
2019-05-07 $26.30 $26.35 $26.26 $26.27 $22.91 124,215
2019-05-06 $26.22 $26.31 $26.22 $26.31 $22.94 42,349
2019-05-03 $26.13 $26.21 $26.13 $26.19 $22.84 35,910
2019-05-02 $26.28 $26.28 $26.15 $26.20 $22.85 13,506
2019-05-01 $26.10 $26.20 $26.08 $26.15 $22.80 54,274
2019-04-30 $26.20 $26.22 $26.20 $26.21 $22.77 16,584
2019-04-29 $26.14 $26.17 $26.10 $26.15 $22.72 9,268
2019-04-26 $26.11 $26.14 $26.08 $26.08 $22.66 37,487
2019-04-25 $26.07 $26.07 $26.00 $26.03 $22.62 41,689
2019-04-24 $25.86 $26.04 $25.86 $25.98 $22.57 27,152
2019-04-23 $25.86 $25.92 $25.85 $25.87 $22.48 25,522
2019-04-22 $25.82 $25.94 $25.76 $25.79 $22.41 12,771
2019-04-18 $25.99 $26.00 $25.89 $25.90 $22.50 41,444
2019-04-17 $25.94 $25.94 $25.90 $25.90 $22.50 7,367
2019-04-16 $26.10 $26.10 $25.85 $25.89 $22.49 20,701
2019-04-15 $26.14 $26.14 $26.03 $26.09 $22.67 5,486
2019-04-12 $26.05 $26.09 $26.01 $26.09 $22.67 96,866
2019-04-11 $26.13 $26.13 $26.07 $26.12 $22.69 29,069
2019-04-10 $26.12 $26.13 $26.07 $26.10 $22.68 18,385
2019-04-09 $26.07 $26.09 $25.95 $26.06 $22.64 12,322
2019-04-08 $25.90 $26.01 $25.85 $25.98 $22.57 63,552
2019-04-05 $26.04 $26.04 $25.92 $25.94 $22.54 14,401
2019-04-04 $25.96 $26.02 $25.94 $25.97 $22.56 9,023
2019-04-03 $26.05 $26.05 $25.96 $25.98 $22.57 14,377
2019-04-02 $26.00 $26.05 $25.96 $25.96 $22.56 157,893
2019-04-01 $26.08 $26.08 $25.97 $26.02 $22.61 70,759
2019-03-29 $26.06 $26.14 $26.06 $26.09 $22.59 12,262
2019-03-28 $26.10 $26.16 $26.07 $26.12 $22.62 21,019
2019-03-27 $26.00 $26.11 $26.00 $26.10 $22.60 48,014
2019-03-26 $26.04 $26.06 $25.91 $26.06 $22.57 486,608
2019-03-25 $26.00 $26.06 $25.93 $25.96 $22.48 19,218
2019-03-22 $25.92 $25.96 $25.89 $25.96 $22.48 5,756
2019-03-21 $25.74 $25.87 $25.74 $25.84 $22.38 13,123
2019-03-20 $25.64 $25.79 $25.64 $25.79 $22.33 27,012
2019-03-19 $25.61 $25.71 $25.57 $25.71 $22.26 187,599
2019-03-18 $25.67 $25.67 $25.54 $25.58 $22.15 16,746
2019-03-15 $25.66 $25.75 $25.59 $25.59 $22.16 313,736
2019-03-14 $25.72 $25.79 $25.70 $25.70 $22.25 12,886
2019-03-13 $25.84 $25.84 $25.77 $25.80 $22.34 16,713
2019-03-12 $25.82 $25.82 $25.73 $25.80 $22.34 16,312
2019-03-11 $25.65 $25.76 $25.65 $25.75 $22.30 21,226
2019-03-08 $25.68 $25.79 $25.68 $25.69 $22.25 51,650
2019-03-07 $25.65 $25.79 $25.60 $25.75 $22.30 380,677
2019-03-06 $25.54 $25.61 $25.53 $25.60 $22.17 29,400
2019-03-05 $25.42 $25.57 $25.42 $25.54 $22.12 208,055
2019-03-04 $25.55 $25.55 $25.46 $25.48 $22.06 56,426
2019-03-01 $25.72 $25.98 $25.40 $25.51 $22.09 43,173
2019-02-28 $25.57 $25.57 $25.51 $25.51 $22.02 31,625
2019-02-27 $25.49 $25.55 $25.49 $25.49 $22.00 8,144
2019-02-26 $25.46 $25.53 $25.42 $25.47 $21.98 18,041
2019-02-25 $25.42 $25.45 $25.37 $25.37 $21.90 10,459
2019-02-22 $25.44 $25.47 $25.43 $25.43 $21.95 11,631
2019-02-21 $25.49 $25.49 $25.37 $25.43 $21.95 19,041
2019-02-20 $25.40 $25.47 $25.37 $25.47 $21.98 20,122
2019-02-19 $25.38 $25.46 $25.37 $25.41 $21.93 23,028
2019-02-15 $25.36 $25.40 $25.32 $25.38 $21.90 30,963
2019-02-14 $25.29 $25.40 $25.29 $25.34 $21.87 24,703
2019-02-13 $25.31 $25.31 $25.22 $25.30 $21.84 12,801
2019-02-12 $25.33 $25.33 $25.25 $25.26 $21.80 14,710
2019-02-11 $25.27 $25.29 $25.25 $25.28 $21.82 36,425
2019-02-08 $25.11 $25.24 $25.11 $25.19 $21.74 12,246
2019-02-07 $25.12 $25.12 $25.05 $25.10 $21.66 24,532
2019-02-06 $25.05 $25.16 $25.04 $25.12 $21.68 25,170
2019-02-05 $25.13 $25.14 $25.07 $25.09 $21.65 32,276
2019-02-04 $25.06 $25.14 $25.06 $25.12 $21.68 34,288
2019-02-01 $25.09 $25.20 $25.08 $25.12 $21.68 17,654
2019-01-31 $25.10 $25.20 $25.02 $25.16 $21.64 30,667
2019-01-30 $25.12 $25.12 $25.02 $25.05 $21.54 8,834
2019-01-29 $25.06 $25.15 $25.03 $25.04 $21.53 4,784
2019-01-28 $25.16 $25.16 $25.01 $25.07 $21.56 17,096
2019-01-25 $25.14 $25.18 $25.10 $25.16 $21.64 45,681
2019-01-24 $25.02 $25.15 $25.02 $25.15 $21.63 23,860
2019-01-23 $24.93 $24.97 $24.86 $24.96 $21.46 18,548
2019-01-22 $24.77 $24.90 $24.77 $24.87 $21.39 17,709
2019-01-18 $24.89 $24.91 $24.79 $24.83 $21.35 49,131
2019-01-17 $24.76 $24.92 $24.76 $24.86 $21.38 19,615
2019-01-16 $24.89 $24.89 $24.82 $24.87 $21.39 27,548
2019-01-15 $24.91 $24.94 $24.90 $24.91 $21.42 2,270
2019-01-14 $24.95 $24.96 $24.89 $24.93 $21.44 10,207
2019-01-11 $24.85 $24.92 $24.85 $24.90 $21.41 9,237
2019-01-10 $24.73 $24.83 $24.73 $24.83 $21.35 5,643
2019-01-09 $24.66 $24.79 $24.66 $24.78 $21.31 23,757
2019-01-08 $24.65 $24.76 $24.63 $24.72 $21.26 31,862
2019-01-07 $24.41 $24.63 $24.41 $24.61 $21.16 27,984
2019-01-04 $24.46 $24.53 $24.31 $24.41 $20.99 35,533
2019-01-03 $24.35 $24.45 $24.35 $24.45 $21.03 6,650
2019-01-02 $23.92 $24.29 $23.92 $24.27 $20.87 85,923
2018-12-31 $23.83 $24.00 $23.78 $23.88 $20.54 63,061
2018-12-28 $23.85 $23.85 $23.74 $23.84 $20.50 138,011
2018-12-27 $23.77 $23.80 $23.71 $23.75 $20.42 28,136
2018-12-26 $23.94 $23.94 $23.74 $23.74 $20.32 75,213
2018-12-24 $23.82 $23.87 $23.01 $23.78 $20.36 51,002
2018-12-21 $23.81 $23.90 $23.75 $23.90 $20.46 105,920
2018-12-20 $24.01 $24.01 $23.75 $23.82 $20.39 37,648
2018-12-19 $23.89 $23.97 $23.87 $23.97 $20.52 38,804
2018-12-18 $23.84 $23.88 $23.79 $23.82 $20.39 45,956
2018-12-17 $23.97 $24.00 $23.84 $23.87 $20.44 19,823
2018-12-14 $24.03 $24.04 $23.97 $23.99 $20.54 14,797
2018-12-13 $24.21 $24.23 $24.10 $24.11 $20.64 18,088
2018-12-12 $24.26 $24.27 $24.21 $24.23 $20.74 43,727
2018-12-11 $24.37 $24.43 $24.31 $24.32 $20.82 29,693
2018-12-10 $24.34 $24.39 $24.31 $24.36 $20.85 35,674
2018-12-07 $24.27 $24.30 $24.23 $24.29 $20.80 13,849
2018-12-06 $24.30 $24.30 $24.23 $24.24 $20.75 33,990
2018-12-04 $24.12 $24.27 $24.11 $24.21 $20.73 75,534
2018-12-03 $24.04 $24.15 $23.99 $24.14 $20.67 210,203
2018-11-30 $24.10 $24.10 $24.03 $24.05 $20.51 13,077
2018-11-29 $23.91 $24.05 $23.50 $24.03 $20.49 57,296
2018-11-28 $23.70 $23.89 $23.70 $23.86 $20.35 146,327
2018-11-27 $23.74 $23.77 $23.70 $23.74 $20.24 30,542
2018-11-26 $23.69 $23.74 $23.65 $23.70 $20.21 16,222
2018-11-23 $23.71 $23.71 $23.67 $23.67 $20.18 4,653
2018-11-21 $23.78 $23.78 $23.68 $23.71 $20.22 53,041
2018-11-20 $23.85 $23.88 $23.71 $23.71 $20.22 20,176
2018-11-19 $23.86 $23.95 $23.86 $23.88 $20.36 25,015
2018-11-16 $23.97 $23.98 $23.92 $23.92 $20.40 17,035
2018-11-15 $24.04 $24.04 $23.97 $24.03 $20.49 9,184
2018-11-14 $24.02 $24.06 $23.97 $24.04 $20.50 63,648
2018-11-13 $23.87 $23.99 $23.87 $23.97 $20.44 218,080
2018-11-12 $23.85 $23.90 $23.81 $23.88 $20.36 19,648
2018-11-09 $23.80 $23.87 $23.72 $23.77 $20.27 65,865
2018-11-08 $23.69 $23.80 $23.62 $23.80 $20.30 30,624
2018-11-07 $23.52 $23.65 $23.48 $23.59 $20.12 36,604
2018-11-06 $23.53 $23.54 $23.45 $23.49 $20.03 8,901
2018-11-05 $23.47 $23.55 $23.42 $23.55 $20.08 23,237
2018-11-02 $23.48 $23.53 $23.37 $23.37 $19.93 30,060
2018-11-01 $23.45 $23.56 $23.44 $23.45 $20.00 18,995
2018-10-31 $23.51 $23.61 $23.51 $23.52 $19.97 19,708
2018-10-30 $23.54 $23.59 $23.51 $23.51 $19.96 16,013
2018-10-29 $23.71 $23.71 $23.56 $23.60 $20.04 38,740
2018-10-26 $23.73 $23.73 $23.61 $23.61 $20.05 11,328
2018-10-25 $23.71 $23.75 $23.66 $23.67 $20.10 7,933
2018-10-24 $23.80 $23.82 $23.72 $23.77 $20.19 12,303
2018-10-23 $23.62 $23.72 $23.62 $23.70 $20.13 4,669
2018-10-22 $23.63 $23.67 $23.60 $23.60 $20.04 29,731
2018-10-19 $23.72 $23.76 $23.63 $23.65 $20.08 10,865
2018-10-18 $23.72 $23.77 $23.67 $23.77 $20.19 20,699
2018-10-17 $23.76 $23.84 $23.73 $23.75 $20.17 22,555
2018-10-16 $23.71 $23.77 $23.66 $23.71 $20.13 19,688
2018-10-15 $23.79 $23.79 $23.65 $23.66 $20.09 55,303
2018-10-12 $23.66 $23.78 $23.66 $23.78 $20.19 32,872
2018-10-11 $23.61 $23.75 $23.58 $23.62 $20.06 45,872
2018-10-10 $23.77 $23.77 $23.62 $23.62 $20.06 46,776
2018-10-09 $23.80 $23.85 $23.77 $23.77 $20.19 18,517
2018-10-08 $23.88 $23.99 $23.78 $23.78 $20.19 31,088
2018-10-05 $24.09 $24.10 $23.89 $23.99 $20.37 84,965
2018-10-04 $24.35 $24.37 $24.12 $24.17 $20.52 100,225
2018-10-03 $24.50 $24.55 $24.35 $24.40 $20.72 53,022
2018-10-02 $24.58 $24.63 $24.53 $24.53 $20.83 23,304
2018-10-01 $24.62 $24.67 $24.54 $24.55 $20.85 133,812
2018-09-28 $24.58 $24.72 $24.58 $24.69 $20.88 15,955
2018-09-27 $24.58 $24.65 $24.58 $24.58 $20.79 21,594
2018-09-26 $24.58 $24.58 $24.50 $24.51 $20.73 27,247
2018-09-25 $24.64 $24.64 $24.54 $24.55 $20.77 18,277
2018-09-24 $24.61 $24.64 $24.60 $24.63 $20.83 20,305
2018-09-21 $24.72 $24.75 $24.68 $24.68 $20.88 20,363
2018-09-20 $24.78 $24.78 $24.70 $24.70 $20.89 35,836
2018-09-19 $24.80 $24.81 $24.72 $24.74 $20.93 79,903
2018-09-18 $24.82 $24.88 $24.73 $24.76 $20.94 27,130
2018-09-17 $24.98 $25.00 $24.88 $24.91 $21.07 29,428
2018-09-14 $25.10 $25.14 $25.00 $25.06 $21.20 10,536
2018-09-13 $25.17 $25.20 $25.11 $25.15 $21.27 17,331
2018-09-12 $25.19 $25.25 $25.18 $25.18 $21.30 20,904
2018-09-11 $25.28 $25.28 $25.20 $25.22 $21.33 22,074
2018-09-10 $25.24 $25.25 $25.19 $25.25 $21.36 139,520
2018-09-07 $25.26 $25.26 $25.18 $25.21 $21.32 9,367
2018-09-06 $25.21 $25.27 $25.20 $25.24 $21.35 19,163
2018-09-05 $25.19 $25.30 $25.19 $25.26 $21.37 28,244
2018-09-04 $25.27 $25.32 $25.24 $25.25 $21.36 41,691
2018-08-31 $25.36 $25.43 $25.36 $25.36 $21.37 27,470
2018-08-30 $25.30 $25.40 $25.30 $25.40 $21.40 13,349
2018-08-29 $25.40 $25.40 $25.35 $25.37 $21.38 24,444
2018-08-28 $25.37 $25.40 $25.31 $25.40 $21.40 15,417
2018-08-27 $25.37 $25.42 $25.34 $25.40 $21.40 16,048
2018-08-24 $25.34 $25.38 $25.30 $25.38 $21.38 12,649
2018-08-23 $25.35 $25.35 $25.30 $25.33 $21.34 10,555
2018-08-22 $25.35 $25.35 $25.31 $25.31 $21.33 17,405
2018-08-21 $25.34 $25.37 $25.32 $25.35 $21.36 7,150
2018-08-20 $25.34 $25.37 $25.33 $25.37 $21.38 11,588
2018-08-17 $25.33 $25.34 $25.27 $25.33 $21.34 13,286
2018-08-16 $25.31 $25.34 $25.28 $25.31 $21.33 35,810
2018-08-15 $25.32 $25.35 $25.31 $25.35 $21.36 17,849
2018-08-14 $25.25 $25.35 $25.25 $25.30 $21.32 10,316
2018-08-13 $25.26 $25.30 $25.25 $25.28 $21.30 9,154
2018-08-10 $25.21 $25.28 $25.14 $25.28 $21.30 9,980
2018-08-09 $25.25 $25.25 $25.20 $25.25 $21.28 3,852
2018-08-08 $25.29 $25.29 $25.23 $25.25 $21.28 74,553
2018-08-07 $25.21 $25.30 $25.21 $25.30 $21.32 19,816
2018-08-06 $25.21 $25.30 $25.21 $25.29 $21.31 8,625
2018-08-03 $25.28 $25.29 $25.24 $25.25 $21.28 29,402
2018-08-02 $25.12 $25.24 $25.12 $25.24 $21.27 23,278
2018-08-01 $25.16 $25.24 $25.16 $25.18 $21.22 51,376
2018-07-31 $25.30 $25.30 $25.23 $25.25 $21.19 15,650
2018-07-30 $25.34 $25.34 $25.18 $25.26 $21.20 23,832
2018-07-27 $25.34 $25.34 $25.30 $25.30 $21.23 12,624
2018-07-26 $25.26 $25.34 $25.25 $25.31 $21.24 19,054
2018-07-25 $25.25 $25.35 $25.25 $25.31 $21.24 16,100
2018-07-24 $25.42 $25.42 $25.31 $25.35 $21.28 9,694
2018-07-23 $25.47 $25.47 $25.28 $25.36 $21.28 36,575
2018-07-20 $25.27 $25.36 $25.27 $25.34 $21.27 25,811
2018-07-19 $25.27 $25.32 $25.27 $25.32 $21.25 17,037
2018-07-18 $25.33 $25.33 $25.28 $25.31 $21.24 23,074
2018-07-17 $25.26 $25.29 $25.24 $25.29 $21.23 2,362
2018-07-16 $25.26 $25.28 $25.19 $25.25 $21.19 10,866
2018-07-13 $25.24 $25.24 $25.22 $25.22 $21.17 5,416
2018-07-12 $25.15 $25.20 $25.11 $25.20 $21.15 20,083
2018-07-11 $25.13 $25.17 $25.11 $25.17 $21.13 12,616
2018-07-10 $25.11 $25.15 $25.10 $25.15 $21.11 7,646
2018-07-09 $25.14 $25.19 $25.08 $25.13 $21.09 9,732
2018-07-06 $25.12 $25.19 $25.12 $25.16 $21.12 16,673
2018-07-05 $25.21 $25.26 $25.12 $25.16 $21.11 20,463
2018-07-03 $25.22 $25.25 $25.22 $25.23 $21.18 3,634
2018-07-02 $25.24 $25.31 $25.22 $25.22 $21.17 39,980
2018-06-29 $25.24 $25.33 $25.21 $25.29 $21.14 15,812
2018-06-28 $25.24 $25.29 $25.17 $25.21 $21.08 10,131
2018-06-27 $25.22 $25.24 $25.20 $25.20 $21.07 8,520
2018-06-26 $25.11 $25.23 $25.10 $25.10 $20.99 67,053
2018-06-25 $25.23 $25.23 $25.16 $25.21 $21.08 24,384
2018-06-22 $25.17 $25.24 $25.17 $25.23 $21.09 25,574
2018-06-21 $25.12 $25.23 $25.12 $25.20 $21.07 98,275
2018-06-20 $25.21 $25.22 $25.15 $25.17 $21.04 5,157
2018-06-19 $25.09 $25.21 $25.08 $25.15 $21.03 42,146
2018-06-18 $25.14 $25.18 $25.06 $25.09 $20.98 29,271
2018-06-15 $25.19 $25.19 $25.08 $25.13 $21.01 11,302
2018-06-14 $25.15 $25.19 $25.14 $25.15 $21.03 22,969
2018-06-13 $25.15 $25.19 $25.15 $25.18 $21.05 10,784
2018-06-12 $25.17 $25.21 $25.15 $25.19 $21.06 13,975
2018-06-11 $25.17 $25.24 $25.17 $25.20 $21.07 33,041
2018-06-08 $25.19 $25.27 $25.19 $25.24 $21.10 33,218
2018-06-07 $25.22 $25.23 $25.15 $25.23 $21.09 75,780
2018-06-06 $25.22 $25.22 $25.15 $25.20 $21.07 8,550
2018-06-05 $25.27 $25.27 $25.20 $25.25 $21.11 153,270
2018-06-04 $25.21 $25.34 $25.21 $25.27 $21.13 26,485
2018-06-01 $25.32 $25.35 $25.27 $25.34 $21.19 10,571
2018-05-31 $25.32 $25.44 $25.32 $25.35 $21.11 19,179
2018-05-30 $25.27 $25.33 $25.22 $25.29 $21.06 4,816
2018-05-29 $25.20 $25.32 $25.20 $25.31 $21.08 26,829
2018-05-25 $25.09 $25.24 $25.09 $25.20 $20.99 10,874
2018-05-24 $25.06 $25.17 $25.05 $25.15 $20.94 11,524
2018-05-23 $25.04 $25.11 $24.99 $25.01 $20.83 19,282
2018-05-22 $25.05 $25.05 $24.95 $25.02 $20.84 14,633
2018-05-21 $24.97 $25.02 $24.92 $25.01 $20.83 19,191
2018-05-18 $25.00 $25.01 $24.95 $24.98 $20.80 19,696
2018-05-17 $24.95 $25.01 $24.95 $24.97 $20.79 13,706
2018-05-16 $25.00 $25.05 $24.94 $25.01 $20.83 76,515
2018-05-15 $25.09 $25.09 $25.02 $25.02 $20.84 4,390
2018-05-14 $25.12 $25.17 $25.09 $25.09 $20.89 11,931
2018-05-11 $25.04 $25.15 $25.04 $25.11 $20.91 24,085
2018-05-10 $25.04 $25.15 $25.04 $25.09 $20.89 22,714
2018-05-09 $25.10 $25.10 $25.03 $25.05 $20.86 13,975
2018-05-08 $25.13 $25.13 $25.05 $25.05 $20.86 10,851
2018-05-07 $25.10 $25.10 $25.05 $25.06 $20.87 23,802
2018-05-04 $25.07 $25.11 $25.05 $25.06 $20.87 14,122
2018-05-03 $24.99 $25.09 $24.96 $25.09 $20.89 34,374
2018-05-02 $24.99 $25.03 $24.98 $25.03 $20.84 22,127
2018-05-01 $24.95 $24.99 $24.87 $24.99 $20.81 36,685
2018-04-30 $25.00 $25.02 $24.93 $25.00 $20.73 21,727
2018-04-27 $24.98 $24.99 $24.96 $24.98 $20.72 6,014
2018-04-26 $24.87 $24.90 $24.85 $24.89 $20.64 13,733
2018-04-25 $24.85 $24.86 $24.81 $24.81 $20.58 12,677
2018-04-24 $24.85 $24.93 $24.85 $24.93 $20.68 19,280
2018-04-23 $24.94 $24.94 $24.85 $24.88 $20.64 44,126
2018-04-20 $24.90 $24.99 $24.83 $24.92 $20.67 24,349
2018-04-19 $25.16 $25.16 $24.90 $24.93 $20.68 10,519
2018-04-18 $25.05 $25.05 $24.95 $24.98 $20.72 23,134
2018-04-17 $25.08 $25.11 $25.05 $25.05 $20.78 14,808
2018-04-16 $25.04 $25.10 $25.03 $25.06 $20.78 5,918
2018-04-13 $25.05 $25.08 $25.03 $25.07 $20.79 8,581
2018-04-12 $25.10 $25.10 $25.05 $25.05 $20.78 6,550
2018-04-11 $25.05 $25.11 $25.05 $25.07 $20.79 15,035
2018-04-10 $25.10 $25.12 $25.06 $25.10 $20.82 42,414
2018-04-09 $25.12 $25.16 $25.03 $25.13 $20.84 30,569
2018-04-06 $25.07 $25.15 $25.01 $25.08 $20.80 45,049
2018-04-05 $24.98 $25.04 $24.96 $24.98 $20.72 40,359
2018-04-04 $24.91 $24.99 $24.91 $24.99 $20.73 15,016
2018-04-03 $24.91 $25.01 $24.89 $24.96 $20.70 39,447
2018-04-02 $25.09 $25.09 $24.93 $24.96 $20.70 70,062
2018-03-29 $25.11 $25.11 $25.05 $25.08 $20.72 5,028
2018-03-28 $24.97 $25.03 $24.95 $25.00 $20.65 6,625
2018-03-27 $24.90 $24.93 $24.84 $24.91 $20.57 73,669
2018-03-26 $24.89 $24.93 $24.80 $24.93 $20.59 23,971
2018-03-23 $24.90 $24.93 $24.88 $24.89 $20.56 24,874
2018-03-22 $24.94 $24.96 $24.92 $24.92 $20.58 25,016
2018-03-21 $24.95 $24.95 $24.84 $24.86 $20.53 25,415
2018-03-20 $24.94 $24.96 $24.91 $24.92 $20.58 13,354
2018-03-19 $25.01 $25.02 $24.94 $24.95 $20.61 15,406
2018-03-16 $25.03 $25.05 $25.01 $25.03 $20.67 34,619
2018-03-15 $25.17 $25.17 $25.03 $25.03 $20.67 10,220
2018-03-14 $25.10 $25.13 $25.07 $25.07 $20.71 11,106
2018-03-13 $25.19 $25.22 $25.08 $25.10 $20.73 20,054
2018-03-12 $25.07 $25.13 $25.07 $25.11 $20.74 8,906
2018-03-09 $25.09 $25.10 $25.07 $25.09 $20.72 43,144
2018-03-08 $25.15 $25.15 $25.07 $25.10 $20.73 14,496
2018-03-07 $25.15 $25.15 $25.07 $25.08 $20.72 13,243
2018-03-06 $25.06 $25.13 $25.06 $25.09 $20.72 14,040
2018-03-05 $25.09 $25.13 $25.07 $25.09 $20.72 9,876
2018-03-02 $25.08 $25.11 $25.02 $25.10 $20.73 19,737
2018-03-01 $25.18 $25.18 $25.06 $25.13 $20.76 15,969
2018-02-28 $25.27 $25.31 $25.20 $25.23 $20.75 24,161
2018-02-27 $25.34 $25.44 $25.26 $25.27 $20.78 10,348
2018-02-26 $25.47 $25.47 $25.28 $25.33 $20.83 22,721
2018-02-23 $25.22 $25.27 $25.17 $25.27 $20.78 17,880
2018-02-22 $25.27 $25.27 $25.13 $25.17 $20.70 23,723
2018-02-21 $25.38 $25.41 $25.28 $25.31 $20.82 17,181
2018-02-20 $25.39 $25.41 $25.35 $25.35 $20.85 10,375
2018-02-16 $25.38 $25.45 $25.38 $25.42 $20.91 31,959
2018-02-15 $25.27 $25.41 $25.27 $25.40 $20.89 18,527
2018-02-14 $25.37 $25.43 $25.34 $25.40 $20.89 63,105
2018-02-13 $25.29 $25.37 $25.25 $25.36 $20.86 15,376
2018-02-12 $25.44 $25.44 $25.19 $25.22 $20.74 19,919
2018-02-09 $25.30 $25.30 $25.15 $25.19 $20.72 17,425
2018-02-08 $25.36 $25.37 $25.23 $25.33 $20.83 13,745
2018-02-07 $25.25 $25.42 $25.25 $25.38 $20.87 26,763
2018-02-06 $24.97 $25.22 $24.85 $25.19 $20.72 29,651
2018-02-05 $25.17 $25.17 $24.99 $25.02 $20.58 109,204
2018-02-02 $25.34 $25.34 $25.15 $25.18 $20.71 34,979
2018-02-01 $25.44 $25.47 $25.38 $25.39 $20.88 35,739
2018-01-31 $25.56 $25.61 $25.47 $25.51 $20.90 115,612
2018-01-30 $25.58 $25.58 $25.44 $25.49 $20.88 27,847
2018-01-29 $26.00 $26.00 $25.62 $25.65 $21.01 68,896
2018-01-26 $26.24 $26.24 $26.00 $26.00 $21.30 49,813
2018-01-25 $26.38 $26.38 $26.21 $26.21 $21.47 21,715
2018-01-24 $26.34 $26.39 $26.31 $26.34 $21.58 11,161
2018-01-23 $26.38 $26.46 $26.38 $26.41 $21.63 18,824
2018-01-22 $26.36 $26.44 $26.32 $26.36 $21.59 33,131
2018-01-19 $26.43 $26.47 $26.31 $26.40 $21.63 20,885
2018-01-18 $26.45 $26.46 $26.40 $26.43 $21.65 13,910
2018-01-17 $26.53 $26.53 $26.45 $26.47 $21.68 27,667
2018-01-16 $26.54 $26.58 $26.50 $26.51 $21.72 38,288
2018-01-12 $26.60 $26.66 $26.51 $26.52 $21.72 46,420
2018-01-11 $26.64 $26.69 $26.60 $26.61 $21.80 19,995
2018-01-10 $26.66 $26.69 $26.60 $26.60 $21.79 27,017
2018-01-09 $26.81 $26.81 $26.70 $26.75 $21.91 16,096
2018-01-08 $26.83 $26.84 $26.77 $26.77 $21.93 16,074
2018-01-05 $26.82 $26.82 $26.73 $26.80 $21.95 23,182
2018-01-04 $26.71 $26.85 $26.71 $26.84 $21.99 24,403
2018-01-03 $26.70 $26.85 $26.66 $26.84 $21.99 57,712
2018-01-02 $26.69 $26.70 $26.61 $26.70 $21.87 42,933
2017-12-29 $26.61 $26.70 $26.61 $26.63 $21.81 35,883
2017-12-28 $26.58 $26.70 $26.58 $26.60 $21.79 38,382
2017-12-27 $26.57 $26.60 $26.53 $26.57 $21.77 36,436
2017-12-26 $26.63 $26.63 $26.58 $26.60 $21.70 22,000
2017-12-22 $26.54 $26.64 $26.54 $26.63 $21.72 18,900
2017-12-21 $26.56 $26.61 $26.55 $26.60 $21.70 19,444
2017-12-20 $26.60 $26.61 $26.55 $26.59 $21.69 10,229
2017-12-19 $26.69 $26.76 $26.62 $26.65 $21.74 25,401
2017-12-18 $26.77 $26.81 $26.75 $26.75 $21.82 25,254
2017-12-15 $26.79 $26.90 $26.79 $26.83 $21.88 23,874
2017-12-14 $26.86 $26.91 $26.81 $26.86 $21.91 22,900
2017-12-13 $26.88 $26.92 $26.81 $26.85 $21.90 26,091
2017-12-12 $26.93 $26.93 $26.81 $26.81 $21.87 16,967
2017-12-11 $26.96 $27.02 $26.93 $26.99 $22.02 16,327
2017-12-08 $27.05 $27.06 $26.92 $26.96 $21.99 33,405
2017-12-07 $27.07 $27.07 $26.94 $27.04 $22.06 23,576
2017-12-06 $26.79 $26.99 $26.79 $26.99 $22.02 18,848
2017-12-05 $26.60 $26.77 $26.60 $26.74 $21.81 33,663
2017-12-04 $26.65 $26.67 $26.57 $26.60 $21.70 27,471
2017-12-01 $26.50 $26.63 $26.50 $26.62 $21.71 15,513
2017-11-30 $26.69 $26.70 $26.64 $26.70 $21.69 14,630
2017-11-29 $26.62 $26.71 $26.54 $26.65 $21.65 17,370
2017-11-28 $26.73 $26.75 $26.65 $26.69 $21.69 20,905
2017-11-27 $26.73 $26.85 $26.72 $26.73 $21.72 20,164
2017-11-24 $26.83 $26.83 $26.73 $26.78 $21.76 33,856
2017-11-22 $26.83 $26.83 $26.77 $26.82 $21.79 8,490
2017-11-21 $26.76 $26.82 $26.76 $26.82 $21.79 10,145
2017-11-20 $26.88 $26.88 $26.75 $26.75 $21.73 20,427
2017-11-17 $26.81 $26.92 $26.80 $26.86 $21.82 17,700
2017-11-16 $26.84 $26.86 $26.81 $26.85 $21.82 51,748
2017-11-15 $26.85 $26.88 $26.81 $26.81 $21.78 15,261
2017-11-14 $26.71 $26.80 $26.71 $26.76 $21.74 16,775
2017-11-13 $26.83 $26.83 $26.68 $26.72 $21.71 5,282
2017-11-10 $26.65 $26.66 $26.62 $26.65 $21.65 7,541
2017-11-09 $26.70 $26.77 $26.67 $26.75 $21.73 15,595
2017-11-08 $26.70 $26.79 $26.69 $26.76 $21.74 19,302
2017-11-07 $26.69 $26.70 $26.60 $26.66 $21.66 17,882
2017-11-06 $26.60 $26.64 $26.55 $26.61 $21.62 10,998
2017-11-03 $26.55 $26.58 $26.50 $26.57 $21.59 15,328
2017-11-02 $26.64 $26.64 $26.54 $26.60 $21.61 27,360
2017-11-01 $26.55 $26.59 $26.50 $26.50 $21.53 150,144
2017-10-31 $26.73 $26.73 $26.61 $26.64 $21.56 15,835
2017-10-30 $26.57 $26.69 $26.57 $26.66 $21.58 5,706
2017-10-27 $26.69 $26.69 $26.52 $26.58 $21.51 12,008
2017-10-26 $26.77 $26.82 $26.64 $26.69 $21.60 19,836
2017-10-25 $27.00 $27.00 $26.77 $26.79 $21.68 30,704
2017-10-24 $27.06 $27.07 $27.00 $27.02 $21.87 56,896
2017-10-23 $27.09 $27.09 $27.00 $27.05 $21.89 14,589
2017-10-20 $27.20 $27.20 $27.04 $27.05 $21.89 15,430
2017-10-19 $27.14 $27.16 $27.10 $27.14 $21.96 6,583
2017-10-18 $27.10 $27.15 $27.06 $27.13 $21.96 41,836
2017-10-17 $27.18 $27.20 $27.10 $27.20 $22.01 10,493
2017-10-16 $27.28 $27.28 $27.16 $27.19 $22.01 8,457
2017-10-13 $27.09 $27.25 $27.09 $27.24 $22.05 7,859
2017-10-12 $27.18 $27.18 $27.08 $27.14 $21.97 10,591
2017-10-11 $27.09 $27.11 $27.05 $27.10 $21.94 4,429
2017-10-10 $27.01 $27.09 $27.01 $27.05 $21.89 17,393
2017-10-09 $27.03 $27.05 $27.01 $27.03 $21.88 8,757
2017-10-06 $27.00 $27.06 $26.96 $27.00 $21.85 12,132
2017-10-05 $27.07 $27.07 $27.03 $27.07 $21.91 10,845
2017-10-04 $27.00 $27.05 $26.93 $27.01 $21.86 12,337
2017-10-03 $27.14 $27.14 $27.00 $27.03 $21.88 16,395
2017-10-02 $27.18 $27.18 $27.05 $27.08 $21.92 30,691
2017-09-29 $27.20 $27.20 $27.10 $27.20 $21.93 14,648
2017-09-28 $27.10 $27.17 $27.08 $27.11 $21.85 37,010
2017-09-27 $27.37 $27.37 $27.15 $27.18 $21.91 24,333
2017-09-26 $27.35 $27.44 $27.33 $27.39 $22.08 2,509
2017-09-25 $27.33 $27.40 $27.31 $27.40 $22.09 9,575
2017-09-22 $27.23 $27.34 $27.23 $27.34 $22.04 10,564
2017-09-21 $27.39 $27.40 $27.25 $27.31 $22.01 10,810
2017-09-20 $27.50 $27.58 $27.40 $27.43 $22.11 14,217
2017-09-19 $27.61 $27.64 $27.52 $27.55 $22.21 3,768
2017-09-18 $27.65 $27.65 $27.51 $27.57 $22.22 12,402
2017-09-15 $27.59 $27.63 $27.52 $27.62 $22.26 9,042
2017-09-14 $27.60 $27.60 $27.47 $27.58 $22.23 28,383
2017-09-13 $27.56 $27.56 $27.52 $27.56 $22.22 7,713
2017-09-12 $27.48 $27.57 $27.48 $27.51 $22.18 8,506
2017-09-11 $27.62 $27.62 $27.46 $27.46 $22.14 15,428
2017-09-08 $27.54 $27.56 $27.48 $27.55 $22.21 11,495
2017-09-07 $27.42 $27.56 $27.42 $27.54 $22.20 14,732
2017-09-06 $27.42 $27.42 $27.40 $27.42 $22.10 8,913
2017-09-05 $27.43 $27.43 $27.32 $27.39 $22.08 20,509
2017-09-01 $27.32 $27.43 $27.32 $27.38 $22.07 7,331
2017-08-31 $27.52 $27.52 $27.45 $27.47 $22.06 1,732
2017-08-30 $27.48 $27.51 $27.44 $27.46 $22.05 5,692
2017-08-29 $27.37 $27.51 $27.37 $27.48 $22.07 9,538
2017-08-28 $27.40 $27.40 $27.34 $27.38 $21.99 6,987
2017-08-25 $27.42 $27.42 $27.32 $27.37 $21.98 3,424
2017-08-24 $27.43 $27.43 $27.36 $27.39 $21.99 12,647
2017-08-23 $27.40 $27.44 $27.32 $27.44 $22.03 20,369
2017-08-22 $27.42 $27.42 $27.36 $27.36 $21.97 3,381
2017-08-21 $27.27 $27.38 $27.25 $27.35 $21.96 6,574
2017-08-18 $27.25 $27.27 $27.17 $27.25 $21.88 12,243
2017-08-17 $27.27 $27.27 $27.23 $27.27 $21.90 4,049
2017-08-16 $27.21 $27.24 $27.09 $27.24 $21.87 8,192
2017-08-15 $27.25 $27.25 $27.10 $27.15 $21.80 11,034
2017-08-14 $27.21 $27.30 $27.18 $27.21 $21.85 26,894
2017-08-11 $27.00 $27.21 $26.96 $27.21 $21.85 7,661
2017-08-10 $27.19 $27.19 $27.00 $27.01 $21.69 25,751
2017-08-09 $27.28 $27.29 $27.11 $27.12 $21.78 18,934
2017-08-08 $27.36 $27.36 $27.20 $27.20 $21.84 20,982
2017-08-07 $27.27 $27.36 $27.24 $27.24 $21.87 23,332
2017-08-04 $27.48 $27.48 $27.34 $27.34 $21.95 11,582
2017-08-03 $27.46 $27.52 $27.46 $27.48 $22.07 20,435
2017-08-02 $27.41 $27.50 $27.41 $27.43 $22.03 28,158
2017-08-01 $27.43 $27.45 $27.34 $27.35 $21.96 34,289
2017-07-31 $27.41 $27.45 $27.40 $27.45 $21.96 12,567
2017-07-28 $27.22 $27.42 $27.22 $27.42 $21.93 11,003
2017-07-27 $27.27 $27.27 $27.21 $27.25 $21.80 9,131
2017-07-26 $27.22 $27.29 $27.21 $27.29 $21.83 8,827
2017-07-25 $27.17 $27.20 $27.12 $27.17 $21.73 16,182
2017-07-24 $27.29 $27.29 $27.19 $27.26 $21.80 9,720
2017-07-21 $27.22 $27.30 $27.22 $27.28 $21.82 14,671
2017-07-20 $27.18 $27.27 $27.18 $27.23 $21.78 2,422
2017-07-19 $27.16 $27.26 $27.16 $27.21 $21.76 7,141
2017-07-18 $27.16 $27.26 $27.16 $27.19 $21.75 20,765
2017-07-17 $27.28 $27.28 $27.16 $27.18 $21.74 13,856
2017-07-14 $27.22 $27.29 $27.19 $27.25 $21.80 13,112
2017-07-13 $27.18 $27.19 $27.10 $27.16 $21.72 19,129
2017-07-12 $27.06 $27.16 $27.06 $27.06 $21.64 13,983
2017-07-11 $26.90 $27.04 $26.90 $27.04 $21.63 6,181
2017-07-10 $26.89 $26.95 $26.84 $26.89 $21.51 13,695
2017-07-07 $26.85 $26.85 $26.74 $26.84 $21.47 5,540
2017-07-06 $26.89 $26.89 $26.73 $26.73 $21.38 22,294
2017-07-05 $27.01 $27.01 $26.80 $26.94 $21.55 14,757
2017-07-03 $27.02 $27.02 $26.91 $26.95 $21.56 8,720
2017-06-30 $26.97 $26.99 $26.87 $26.93 $21.46 10,452
2017-06-29 $27.10 $27.10 $26.90 $26.91 $21.44 11,510
2017-06-28 $27.11 $27.15 $27.03 $27.11 $21.60 11,938
2017-06-27 $27.15 $27.17 $27.06 $27.11 $21.60 5,520
2017-06-26 $27.20 $27.24 $27.19 $27.20 $21.67 8,565
2017-06-23 $27.12 $27.20 $27.12 $27.19 $21.66 5,726
2017-06-22 $27.21 $27.21 $27.12 $27.18 $21.65 17,723
2017-06-21 $27.16 $27.17 $27.08 $27.16 $21.64 16,005
2017-06-20 $27.07 $27.12 $27.05 $27.10 $21.59 6,562
2017-06-19 $27.12 $27.12 $27.01 $27.06 $21.56 13,013
2017-06-16 $27.05 $27.09 $27.02 $27.07 $21.57 6,227
2017-06-15 $26.97 $27.03 $26.95 $27.01 $21.52 7,683
2017-06-14 $26.97 $27.05 $26.95 $26.98 $21.50 13,011
2017-06-13 $26.87 $26.95 $26.87 $26.93 $21.46 5,838
2017-06-12 $26.97 $26.97 $26.86 $26.86 $21.40 26,149
2017-06-09 $27.03 $27.03 $26.89 $26.97 $21.49 25,627
2017-06-08 $27.03 $27.03 $26.98 $26.98 $21.50 3,423
2017-06-07 $26.97 $27.02 $26.94 $27.02 $21.53 10,149
2017-06-06 $26.86 $27.00 $26.86 $26.97 $21.49 17,162
2017-06-05 $26.93 $27.01 $26.85 $26.85 $21.39 19,931
2017-06-02 $27.01 $27.05 $26.92 $26.94 $21.46 9,270
2017-06-01 $26.91 $27.00 $26.91 $26.97 $21.49 58,440
2017-05-31 $26.91 $27.00 $26.87 $26.97 $21.41 85,082
2017-05-30 $26.88 $26.91 $26.79 $26.90 $21.35 7,108
2017-05-26 $26.89 $26.89 $26.82 $26.83 $21.29 2,422
2017-05-25 $26.80 $26.85 $26.73 $26.77 $21.24 20,308
2017-05-24 $26.87 $26.90 $26.79 $26.90 $21.35 40,453
2017-05-23 $26.84 $26.84 $26.76 $26.76 $21.24 26,631
2017-05-22 $26.73 $26.77 $26.70 $26.72 $21.20 17,084
2017-05-19 $26.65 $26.75 $26.65 $26.73 $21.21 14,560
2017-05-18 $26.80 $26.89 $26.70 $26.74 $21.22 11,623
2017-05-17 $26.74 $26.81 $26.65 $26.81 $21.28 14,200
2017-05-16 $26.72 $26.74 $26.66 $26.74 $21.22 7,348
2017-05-15 $26.69 $26.74 $26.67 $26.72 $21.20 19,138
2017-05-12 $26.44 $26.68 $26.44 $26.60 $21.11 10,418
2017-05-11 $26.39 $26.58 $26.39 $26.47 $21.01 16,697
2017-05-10 $26.49 $26.51 $26.36 $26.38 $20.93 20,548
2017-05-09 $26.51 $26.51 $26.46 $26.47 $21.01 15,547
2017-05-08 $26.61 $26.61 $26.48 $26.48 $21.02 8,677
2017-05-05 $26.61 $26.62 $26.52 $26.53 $21.05 7,341
2017-05-04 $26.66 $26.66 $26.52 $26.53 $21.05 22,230
2017-05-03 $26.61 $26.65 $26.54 $26.62 $21.12 11,285
2017-05-02 $26.51 $26.56 $26.49 $26.56 $21.08 7,859
2017-05-01 $26.66 $26.66 $26.35 $26.51 $21.04 56,893
2017-04-28 $26.66 $26.66 $26.51 $26.62 $21.04 9,387
2017-04-27 $26.45 $26.59 $26.45 $26.53 $20.97 7,154
2017-04-26 $26.40 $26.51 $26.40 $26.50 $20.95 9,220
2017-04-25 $26.66 $26.66 $26.35 $26.46 $20.92 38,538
2017-04-24 $26.68 $26.68 $26.57 $26.60 $21.03 17,127
2017-04-21 $26.70 $26.70 $26.68 $26.68 $21.09 12,694
2017-04-20 $26.68 $26.70 $26.65 $26.69 $21.10 37,833
2017-04-19 $26.69 $26.70 $26.65 $26.68 $21.09 17,363
2017-04-18 $26.65 $26.69 $26.63 $26.68 $21.09 17,135
2017-04-17 $26.61 $26.68 $26.60 $26.63 $21.05 16,539
2017-04-13 $26.64 $26.66 $26.59 $26.66 $21.07 28,407
2017-04-12 $26.55 $26.63 $26.55 $26.58 $21.01 11,411
2017-04-11 $26.48 $26.56 $26.48 $26.52 $20.96 5,409
2017-04-10 $26.39 $26.49 $26.32 $26.49 $20.94 10,895
2017-04-07 $26.66 $26.66 $26.28 $26.33 $20.81 9,672
2017-04-06 $26.25 $26.26 $26.20 $26.26 $20.76 13,591
2017-04-05 $26.35 $26.35 $26.10 $26.17 $20.69 4,823
2017-04-04 $26.35 $26.35 $26.13 $26.16 $20.68 22,284
2017-04-03 $26.46 $26.46 $26.14 $26.20 $20.71 6,823
2017-03-31 $26.14 $26.25 $26.14 $26.25 $20.66 12,428
2017-03-30 $26.20 $26.25 $26.17 $26.20 $20.62 7,071
2017-03-29 $26.17 $26.19 $26.17 $26.18 $20.60 2,310
2017-03-28 $26.12 $26.16 $26.09 $26.12 $20.56 38,821
2017-03-27 $26.10 $26.11 $26.04 $26.08 $20.52 12,684
2017-03-24 $26.04 $26.04 $25.94 $25.96 $20.43 9,986
2017-03-23 $25.90 $25.98 $25.87 $25.93 $20.41 11,408
2017-03-22 $26.01 $26.01 $25.89 $25.90 $20.38 5,185
2017-03-21 $25.75 $25.95 $25.75 $25.85 $20.34 12,181
2017-03-20 $25.78 $25.86 $25.72 $25.86 $20.35 10,050
2017-03-17 $25.71 $25.77 $25.63 $25.77 $20.28 47,553
2017-03-16 $25.70 $25.74 $25.58 $25.61 $20.15 21,219
2017-03-15 $25.58 $25.71 $25.49 $25.70 $20.23 4,256
2017-03-14 $25.48 $25.51 $25.44 $25.45 $20.03 23,599
2017-03-13 $25.55 $25.55 $25.45 $25.48 $20.05 10,191
2017-03-10 $25.37 $25.51 $25.36 $25.45 $20.03 57,474
2017-03-09 $25.76 $25.76 $25.37 $25.43 $20.01 53,034
2017-03-08 $25.80 $25.81 $25.74 $25.76 $20.27 88,301
2017-03-07 $25.95 $25.95 $25.84 $25.86 $20.35 38,614
2017-03-06 $25.94 $26.00 $25.86 $25.90 $20.38 21,550
2017-03-03 $26.05 $26.06 $25.94 $25.94 $20.41 26,270
2017-03-02 $26.18 $26.18 $26.01 $26.08 $20.52 42,513
2017-03-01 $26.14 $26.36 $26.10 $26.21 $20.63 39,642
2017-02-28 $26.33 $26.45 $26.33 $26.44 $20.73 15,421
2017-02-27 $26.38 $26.48 $26.38 $26.40 $20.70 23,317
2017-02-24 $26.50 $26.50 $26.39 $26.40 $20.70 16,431
2017-02-23 $26.32 $26.35 $26.30 $26.32 $20.63 10,473
2017-02-22 $26.28 $26.28 $26.22 $26.25 $20.58 14,365
2017-02-21 $26.05 $26.19 $26.05 $26.15 $20.50 62,409
2017-02-17 $26.14 $26.16 $26.03 $26.12 $20.48 21,151
2017-02-16 $26.09 $26.14 $26.05 $26.11 $20.47 17,458
2017-02-15 $26.23 $26.30 $26.06 $26.10 $20.46 137,548
2017-02-14 $26.53 $26.53 $26.22 $26.22 $20.55 50,958
2017-02-13 $26.37 $26.40 $26.36 $26.39 $20.69 14,731
2017-02-10 $26.36 $26.49 $26.36 $26.38 $20.68 18,080
2017-02-09 $26.50 $26.56 $26.30 $26.48 $20.76 31,633
2017-02-08 $26.55 $26.57 $26.45 $26.56 $20.82 28,807
2017-02-07 $26.42 $26.44 $26.36 $26.44 $20.73 9,268
2017-02-06 $26.46 $26.46 $26.30 $26.35 $20.66 14,233
2017-02-03 $26.46 $26.46 $26.30 $26.38 $20.68 15,559
2017-02-02 $26.33 $26.40 $26.33 $26.38 $20.68 29,496
2017-02-01 $26.46 $26.46 $26.23 $26.40 $20.70 15,507
2017-01-31 $26.41 $26.49 $26.41 $26.48 $20.67 13,796
2017-01-30 $26.36 $26.47 $26.30 $26.45 $20.65 17,410
2017-01-27 $26.36 $26.39 $26.20 $26.39 $20.60 8,627
2017-01-26 $26.35 $26.35 $26.15 $26.28 $20.52 12,865
2017-01-25 $26.33 $26.33 $26.15 $26.30 $20.53 28,136
2017-01-24 $26.41 $26.41 $26.21 $26.21 $20.46 23,234
2017-01-23 $26.71 $26.71 $26.19 $26.31 $20.54 13,035
2017-01-20 $26.79 $26.79 $26.15 $26.19 $20.45 14,025
2017-01-19 $26.71 $26.71 $26.18 $26.22 $20.47 7,992
2017-01-18 $26.43 $26.47 $26.27 $26.41 $20.62 21,036
2017-01-17 $26.47 $26.60 $26.29 $26.40 $20.61 31,254
2017-01-13 $26.42 $26.42 $26.26 $26.33 $20.55 17,885
2017-01-12 $26.25 $26.49 $26.25 $26.36 $20.58 20,155
2017-01-11 $26.27 $26.37 $26.26 $26.28 $20.52 18,614
2017-01-10 $26.34 $26.34 $26.25 $26.28 $20.51 8,439
2017-01-09 $26.13 $26.34 $26.13 $26.25 $20.49 40,738
2017-01-06 $26.11 $26.13 $25.97 $26.12 $20.39 22,095
2017-01-05 $26.16 $26.16 $26.03 $26.12 $20.39 61,878
2017-01-04 $26.00 $26.09 $25.88 $26.09 $20.37 14,644
2017-01-03 $25.93 $25.93 $25.69 $25.87 $20.20 21,044
2016-12-30 $25.62 $25.82 $25.62 $25.81 $20.15 57,965
2016-12-29 $25.50 $25.84 $25.50 $25.70 $20.06 28,895
2016-12-28 $25.51 $25.60 $25.48 $25.59 $19.98 29,659
2016-12-27 $25.60 $25.74 $25.60 $25.64 $19.92 14,484
2016-12-23 $25.79 $25.83 $25.61 $25.64 $19.92 293,515
2016-12-22 $25.60 $25.80 $25.60 $25.69 $19.96 26,733
2016-12-21 $25.63 $25.78 $25.60 $25.75 $20.00 37,807
2016-12-20 $25.63 $25.65 $25.55 $25.63 $19.91 31,383
2016-12-19 $25.60 $25.72 $25.60 $25.63 $19.91 39,176
2016-12-16 $25.77 $25.77 $25.53 $25.60 $19.89 32,781
2016-12-15 $25.62 $25.67 $25.50 $25.64 $19.92 55,722
2016-12-14 $25.69 $26.00 $25.69 $25.72 $19.98 83,629
2016-12-13 $25.51 $25.83 $25.50 $25.83 $20.07 41,603
2016-12-12 $25.70 $25.72 $25.50 $25.57 $19.86 29,934
2016-12-09 $25.96 $25.96 $25.61 $25.73 $19.99 28,539
2016-12-08 $25.82 $25.95 $25.79 $25.86 $20.09 24,328
2016-12-07 $25.89 $25.99 $25.58 $25.98 $20.18 23,594
2016-12-06 $25.26 $25.63 $25.26 $25.63 $19.91 25,412
2016-12-05 $25.36 $25.36 $25.19 $25.26 $19.62 26,737
2016-12-02 $25.13 $25.38 $25.10 $25.38 $19.72 94,853
2016-12-01 $25.35 $25.45 $25.20 $25.21 $19.58 408,270
2016-11-30 $25.66 $25.66 $25.44 $25.60 $19.79 20,496
2016-11-29 $25.70 $25.77 $25.66 $25.66 $19.84 9,405
2016-11-28 $25.65 $25.73 $25.65 $25.70 $19.87 24,190
2016-11-25 $25.68 $25.73 $25.57 $25.60 $19.79 16,931
2016-11-23 $25.69 $25.72 $25.54 $25.59 $19.79 17,180
2016-11-22 $25.75 $25.91 $25.70 $25.70 $19.87 19,165
2016-11-21 $25.50 $25.73 $25.50 $25.72 $19.89 44,630
2016-11-18 $25.71 $25.72 $25.41 $25.49 $19.71 29,143
2016-11-17 $25.63 $25.77 $25.56 $25.65 $19.83 48,602
2016-11-16 $25.71 $25.90 $25.71 $25.77 $19.93 55,217
2016-11-15 $25.33 $25.92 $25.30 $25.91 $20.03 45,269
2016-11-14 $25.65 $25.67 $25.27 $25.45 $19.68 92,595
2016-11-11 $26.04 $26.07 $25.82 $25.99 $20.10 32,643
2016-11-10 $26.53 $26.59 $26.01 $26.04 $20.13 75,968
2016-11-09 $27.20 $27.20 $26.66 $26.67 $20.62 69,340
2016-11-08 $26.97 $27.06 $26.89 $27.01 $20.88 16,767
2016-11-07 $26.97 $27.03 $26.86 $26.93 $20.82 52,549
2016-11-04 $26.90 $27.04 $26.82 $26.93 $20.82 34,653
2016-11-03 $26.90 $27.06 $26.88 $26.91 $20.81 34,039
2016-11-02 $26.79 $26.97 $26.75 $26.94 $20.83 169,840
2016-11-01 $26.82 $26.90 $26.78 $26.88 $20.78 106,922
2016-10-31 $27.09 $27.23 $26.82 $26.91 $20.71 39,933
2016-10-28 $27.15 $27.15 $26.83 $26.92 $20.72 14,746
2016-10-27 $27.46 $27.46 $27.11 $27.15 $20.90 31,473
2016-10-26 $27.56 $27.63 $27.40 $27.43 $21.11 16,978
2016-10-25 $27.73 $27.73 $27.47 $27.69 $21.31 9,520
2016-10-24 $27.69 $27.73 $27.49 $27.55 $21.21 18,475
2016-10-21 $27.63 $27.69 $27.45 $27.46 $21.14 23,855
2016-10-20 $27.33 $27.65 $27.30 $27.43 $21.11 14,786
2016-10-19 $27.10 $27.49 $27.00 $27.49 $21.16 24,145
2016-10-18 $26.75 $27.01 $26.73 $26.99 $20.77 167,570
2016-10-17 $27.01 $27.15 $26.70 $26.73 $20.57 52,856
2016-10-14 $27.26 $27.50 $27.07 $27.07 $20.84 48,799
2016-10-13 $27.79 $27.79 $27.32 $27.35 $21.05 70,572
2016-10-12 $28.16 $28.16 $27.75 $27.75 $21.36 42,116
2016-10-11 $28.02 $28.18 $27.91 $28.02 $21.57 19,746
2016-10-10 $28.10 $28.14 $27.99 $28.10 $21.63 3,844
2016-10-07 $28.36 $28.36 $27.91 $27.95 $21.51 42,159
2016-10-06 $28.15 $28.24 $28.00 $28.13 $21.65 32,224
2016-10-05 $28.32 $28.32 $28.10 $28.15 $21.67 30,521
2016-10-04 $28.60 $28.60 $28.22 $28.33 $21.81 25,348
2016-10-03 $28.76 $28.76 $28.62 $28.62 $22.03 32,554
2016-09-30 $28.87 $29.00 $28.76 $28.76 $22.04 11,522
2016-09-29 $29.03 $29.03 $28.71 $28.71 $22.01 8,705
2016-09-28 $28.86 $29.08 $28.86 $29.01 $22.24 26,095
2016-09-27 $28.82 $28.85 $28.77 $28.85 $22.11 6,326
2016-09-26 $28.88 $28.90 $28.70 $28.75 $22.04 22,748
2016-09-23 $28.90 $28.90 $28.69 $28.74 $22.03 21,663
2016-09-22 $28.63 $28.90 $28.63 $28.71 $22.01 31,049
2016-09-21 $28.32 $28.67 $28.29 $28.54 $21.88 14,620
2016-09-20 $28.51 $28.68 $28.33 $28.37 $21.75 27,737
2016-09-19 $28.18 $28.57 $28.18 $28.41 $21.78 13,930
2016-09-16 $28.41 $28.48 $28.20 $28.30 $21.69 21,360
2016-09-15 $28.55 $28.55 $28.22 $28.39 $21.76 19,118
2016-09-14 $28.39 $28.64 $28.33 $28.49 $21.84 91,904
2016-09-13 $28.42 $28.49 $28.31 $28.35 $21.73 28,728
2016-09-12 $28.58 $28.60 $28.32 $28.55 $21.88 49,551
2016-09-09 $29.11 $29.11 $28.50 $28.62 $21.94 47,582
2016-09-08 $29.09 $29.25 $29.09 $29.13 $22.33 18,140
2016-09-07 $29.25 $29.25 $29.12 $29.19 $22.37 32,629
2016-09-06 $29.21 $29.27 $29.06 $29.24 $22.41 29,727
2016-09-02 $29.09 $29.15 $29.02 $29.13 $22.33 12,178
2016-09-01 $29.00 $29.13 $29.00 $29.05 $22.27 28,828
2016-08-31 $29.31 $29.33 $29.02 $29.23 $22.32 16,549
2016-08-30 $29.15 $29.36 $29.15 $29.20 $22.30 21,450
2016-08-29 $29.03 $29.30 $29.03 $29.24 $22.33 32,805
2016-08-26 $29.28 $29.39 $29.11 $29.11 $22.23 20,758
2016-08-25 $29.43 $29.43 $29.27 $29.28 $22.36 38,776
2016-08-24 $29.44 $29.44 $29.36 $29.41 $22.46 29,491
2016-08-23 $29.43 $29.44 $29.34 $29.41 $22.46 8,643
2016-08-22 $29.38 $29.43 $29.36 $29.40 $22.45 34,974
2016-08-19 $29.42 $29.51 $29.35 $29.38 $22.43 11,854
2016-08-18 $29.63 $29.63 $29.24 $29.25 $22.34 16,754
2016-08-17 $29.40 $29.40 $29.24 $29.32 $22.39 6,702
2016-08-16 $29.47 $29.47 $29.20 $29.36 $22.42 28,160
2016-08-15 $29.50 $29.50 $29.35 $29.38 $22.43 19,921
2016-08-12 $29.40 $29.53 $29.37 $29.46 $22.50 17,208
2016-08-11 $29.52 $29.52 $29.34 $29.39 $22.44 12,410
2016-08-10 $29.49 $29.55 $29.35 $29.36 $22.42 49,795
2016-08-09 $29.45 $29.45 $29.33 $29.35 $22.41 20,936
2016-08-08 $29.46 $29.46 $29.17 $29.46 $22.50 19,947
2016-08-05 $29.50 $29.50 $29.30 $29.30 $22.37 14,891
2016-08-04 $29.50 $29.50 $29.25 $29.40 $22.45 24,592
2016-08-03 $29.68 $29.68 $29.24 $29.50 $22.53 7,767
2016-08-02 $29.25 $29.43 $29.11 $29.19 $22.29 9,040
2016-08-01 $29.68 $29.68 $29.06 $29.25 $22.34 21,650
2016-07-29 $29.57 $29.57 $29.40 $29.47 $22.42 41,344
2016-07-28 $29.48 $29.55 $29.36 $29.49 $22.43 19,055
2016-07-27 $29.57 $29.57 $29.36 $29.36 $22.33 26,736
2016-07-26 $29.11 $29.46 $29.11 $29.34 $22.32 28,014
2016-07-25 $29.13 $29.40 $29.13 $29.27 $22.27 34,902
2016-07-22 $29.47 $29.47 $29.25 $29.25 $22.25 37,683
2016-07-21 $29.18 $29.41 $29.17 $29.30 $22.29 43,742
2016-07-20 $29.30 $29.31 $29.11 $29.17 $22.19 8,437
2016-07-19 $29.15 $29.30 $28.98 $29.11 $22.14 16,581
2016-07-18 $28.74 $29.18 $28.74 $29.07 $22.11 27,800
2016-07-15 $28.20 $28.83 $27.80 $28.75 $21.87 68,789
2016-07-14 $28.88 $29.06 $28.31 $28.32 $21.54 75,145
2016-07-13 $29.30 $29.45 $28.90 $28.96 $22.03 31,430
2016-07-12 $29.89 $29.89 $29.28 $29.30 $22.29 91,328
2016-07-11 $29.81 $29.96 $29.60 $29.63 $22.54 29,598
2016-07-08 $29.64 $29.70 $29.55 $29.68 $22.58 9,885
2016-07-07 $29.55 $29.64 $29.50 $29.56 $22.48 29,069
2016-07-06 $29.40 $29.61 $29.40 $29.48 $22.42 36,970
2016-07-05 $29.40 $29.65 $29.31 $29.43 $22.38 78,843
2016-07-01 $29.47 $29.56 $29.40 $29.40 $22.36 48,346
2016-06-30 $29.54 $29.58 $29.35 $29.52 $22.37 26,287
2016-06-29 $29.27 $29.49 $29.27 $29.40 $22.28 37,815
2016-06-28 $29.14 $29.67 $29.02 $29.29 $22.19 35,214
2016-06-27 $29.33 $29.40 $29.22 $29.27 $22.18 44,688
2016-06-24 $28.85 $29.27 $28.85 $29.19 $22.12 34,209
2016-06-23 $29.09 $29.09 $28.95 $28.99 $21.97 10,360
2016-06-22 $29.04 $29.14 $29.04 $29.04 $22.00 20,680
2016-06-21 $29.07 $29.08 $28.90 $29.00 $21.97 18,125
2016-06-20 $29.19 $29.19 $28.91 $28.95 $21.94 22,085
2016-06-17 $29.02 $29.15 $28.90 $28.98 $21.96 25,527
2016-06-16 $29.01 $29.05 $28.92 $28.95 $21.94 26,173
2016-06-15 $28.99 $29.04 $28.87 $28.88 $21.88 16,552
2016-06-14 $28.86 $29.06 $28.86 $28.91 $21.91 15,896
2016-06-13 $28.92 $28.95 $28.90 $28.91 $21.91 24,096
2016-06-10 $28.70 $28.93 $28.70 $28.91 $21.91 12,887
2016-06-09 $28.64 $28.90 $28.64 $28.82 $21.84 34,307
2016-06-08 $28.86 $28.86 $28.67 $28.70 $21.75 25,234
2016-06-07 $28.82 $28.84 $28.50 $28.78 $21.81 17,526
2016-06-06 $28.58 $28.81 $28.58 $28.69 $21.74 52,865
2016-06-03 $28.74 $28.83 $28.66 $28.83 $21.85 15,081
2016-06-02 $28.58 $28.61 $28.47 $28.55 $21.63 17,084
2016-06-01 $28.74 $28.74 $28.33 $28.47 $21.57 37,971
2016-05-31 $28.55 $28.55 $28.30 $28.34 $21.39 53,979
2016-05-27 $28.55 $28.65 $28.45 $28.45 $21.47 41,741
2016-05-26 $28.40 $28.69 $28.40 $28.69 $21.65 8,598
2016-05-25 $28.56 $28.59 $28.41 $28.42 $21.45 21,493
2016-05-24 $28.51 $28.51 $28.30 $28.48 $21.49 21,691
2016-05-23 $28.35 $28.47 $28.31 $28.41 $21.44 34,274
2016-05-20 $28.29 $28.39 $28.25 $28.31 $21.36 17,290
2016-05-19 $28.40 $28.45 $28.15 $28.21 $21.29 72,210
2016-05-18 $28.73 $28.80 $28.50 $28.59 $21.58 42,578
2016-05-17 $28.90 $28.90 $28.69 $28.70 $21.66 23,231
2016-05-16 $28.93 $28.93 $28.71 $28.78 $21.72 62,602
2016-05-13 $28.85 $28.89 $28.77 $28.80 $21.73 14,467
2016-05-12 $28.85 $28.88 $28.66 $28.75 $21.70 20,795
2016-05-11 $28.72 $28.79 $28.66 $28.79 $21.73 27,245
2016-05-10 $28.80 $28.81 $28.66 $28.66 $21.63 29,705
2016-05-09 $28.89 $28.89 $28.62 $28.66 $21.63 38,169
2016-05-06 $28.56 $28.64 $28.56 $28.64 $21.61 16,335
2016-05-05 $28.59 $28.59 $28.50 $28.52 $21.52 5,452
2016-05-04 $28.54 $28.58 $28.44 $28.52 $21.52 16,894
2016-05-03 $28.65 $28.65 $28.39 $28.49 $21.50 31,827
2016-05-02 $29.00 $29.00 $28.31 $28.32 $21.37 38,765
2016-04-29 $29.00 $29.00 $28.43 $28.50 $21.42 24,328
2016-04-28 $28.50 $28.55 $28.41 $28.42 $21.36 18,494
2016-04-27 $28.35 $28.54 $28.34 $28.54 $21.45 13,783
2016-04-26 $28.38 $28.38 $28.31 $28.34 $21.30 19,138
2016-04-25 $28.57 $28.57 $28.34 $28.35 $21.31 26,070
2016-04-22 $28.42 $28.55 $28.41 $28.55 $21.46 9,536
2016-04-21 $28.56 $28.56 $28.40 $28.41 $21.35 17,530
2016-04-20 $28.55 $28.56 $28.37 $28.51 $21.43 25,117
2016-04-19 $28.45 $28.57 $28.43 $28.45 $21.38 16,979
2016-04-18 $28.50 $28.57 $28.44 $28.49 $21.41 29,661
2016-04-15 $28.46 $28.49 $28.30 $28.44 $21.37 17,297
2016-04-14 $28.31 $28.35 $28.22 $28.31 $21.28 15,232
2016-04-13 $28.24 $28.31 $28.21 $28.21 $21.20 25,919
2016-04-12 $28.33 $28.38 $28.15 $28.30 $21.27 24,095
2016-04-11 $28.09 $28.29 $28.09 $28.29 $21.26 29,440
2016-04-08 $28.21 $28.33 $28.12 $28.15 $21.16 15,130
2016-04-07 $28.16 $28.21 $28.11 $28.12 $21.13 12,870
2016-04-06 $28.09 $28.23 $28.09 $28.13 $21.14 51,850
2016-04-05 $28.07 $28.19 $28.00 $28.08 $21.10 36,414
2016-04-04 $28.18 $28.18 $27.85 $27.90 $20.97 26,331
2016-04-01 $27.97 $28.05 $27.80 $27.85 $20.93 21,196
2016-03-31 $27.89 $28.07 $27.89 $27.95 $20.93 24,704
2016-03-30 $27.87 $27.92 $27.74 $27.85 $20.85 333,152
2016-03-29 $27.75 $27.88 $27.70 $27.80 $20.82 14,428
2016-03-28 $27.89 $27.89 $27.64 $27.78 $20.80 12,250
2016-03-24 $27.61 $27.85 $27.61 $27.67 $20.72 17,968
2016-03-23 $27.76 $27.81 $27.63 $27.70 $20.74 35,879
2016-03-22 $27.75 $27.76 $27.70 $27.75 $20.78 23,894
2016-03-21 $27.76 $27.76 $27.50 $27.67 $20.72 55,315
2016-03-18 $27.75 $27.79 $27.61 $27.61 $20.67 39,980
2016-03-17 $27.54 $27.74 $27.54 $27.74 $20.77 16,060
2016-03-16 $27.55 $27.68 $27.48 $27.68 $20.73 107,948
2016-03-15 $27.50 $27.58 $27.41 $27.41 $20.52 46,122
2016-03-14 $27.39 $27.54 $27.35 $27.51 $20.60 40,608
2016-03-11 $27.56 $27.59 $27.35 $27.35 $20.48 37,291
2016-03-10 $27.62 $27.62 $27.47 $27.49 $20.58 42,884
2016-03-09 $27.32 $27.51 $27.32 $27.51 $20.60 16,025
2016-03-08 $27.42 $27.54 $27.30 $27.44 $20.55 45,405
2016-03-07 $27.35 $27.42 $27.27 $27.42 $20.53 35,556
2016-03-04 $27.45 $27.45 $27.30 $27.30 $20.44 22,373
2016-03-03 $27.42 $27.51 $27.37 $27.44 $20.55 15,211
2016-03-02 $27.39 $27.43 $27.18 $27.37 $20.49 16,474
2016-03-01 $27.45 $27.51 $27.40 $27.41 $20.52 51,526
2016-02-29 $27.30 $27.56 $27.25 $27.54 $20.53 44,009
2016-02-26 $27.44 $27.58 $27.31 $27.33 $20.38 35,037
2016-02-25 $27.43 $27.69 $27.43 $27.62 $20.59 16,013
2016-02-24 $27.37 $27.58 $27.37 $27.56 $20.55 19,685
2016-02-23 $27.19 $27.56 $27.19 $27.56 $20.55 16,874
2016-02-22 $27.27 $27.40 $27.24 $27.30 $20.35 42,097
2016-02-19 $27.49 $27.51 $27.23 $27.51 $20.51 17,627
2016-02-18 $27.20 $27.41 $27.15 $27.41 $20.44 59,426
2016-02-17 $27.45 $27.45 $27.10 $27.25 $20.32 20,446
2016-02-16 $27.52 $27.53 $27.11 $27.33 $20.38 93,341
2016-02-12 $27.60 $27.69 $27.38 $27.52 $20.52 58,834
2016-02-11 $27.77 $27.84 $27.55 $27.56 $20.55 42,722
2016-02-10 $27.62 $27.66 $27.49 $27.65 $20.62 51,651
2016-02-09 $27.64 $28.85 $27.42 $27.48 $20.49 149,204
2016-02-08 $27.51 $27.60 $27.39 $27.56 $20.54 54,177
2016-02-05 $27.36 $27.56 $27.33 $27.49 $20.50 26,436
2016-02-04 $27.47 $27.52 $27.39 $27.43 $20.45 21,849
2016-02-03 $27.48 $27.48 $27.35 $27.36 $20.40 40,581
2016-02-02 $27.31 $27.48 $27.25 $27.37 $20.41 40,654
2016-02-01 $27.69 $27.69 $27.18 $27.30 $20.35 58,037
2016-01-29 $27.26 $27.42 $27.17 $27.26 $20.25 17,332
2016-01-28 $27.15 $27.28 $27.09 $27.28 $20.26 22,277
2016-01-27 $27.12 $27.26 $27.05 $27.05 $20.09 17,167
2016-01-26 $27.13 $27.13 $27.00 $27.07 $20.11 13,276
2016-01-25 $27.13 $27.15 $26.96 $26.96 $20.02 51,541
2016-01-22 $27.11 $27.12 $26.89 $27.06 $20.09 34,622
2016-01-21 $26.71 $26.97 $26.71 $26.94 $20.01 61,207
2016-01-20 $26.90 $27.08 $26.60 $26.80 $19.91 30,677
2016-01-19 $27.12 $27.12 $26.91 $26.91 $19.99 72,911
2016-01-15 $27.09 $27.09 $26.93 $27.07 $20.11 73,137
2016-01-14 $27.00 $27.03 $26.95 $27.03 $20.08 169,607
2016-01-13 $27.12 $27.12 $26.94 $26.94 $20.01 26,371
2016-01-12 $27.13 $27.13 $27.00 $27.03 $20.08 29,778
2016-01-11 $27.21 $27.21 $27.00 $27.00 $20.05 102,494
2016-01-08 $27.14 $27.17 $27.08 $27.16 $20.17 19,929
2016-01-07 $27.16 $27.18 $27.06 $27.14 $20.15 11,052
2016-01-06 $26.89 $27.22 $26.89 $27.09 $20.12 21,847
2016-01-05 $26.89 $27.11 $26.85 $27.02 $20.07 34,161
2016-01-04 $26.99 $26.99 $26.76 $26.78 $19.89 14,815
2015-12-31 $26.65 $26.92 $26.62 $26.86 $19.95 43,691
2015-12-30 $26.44 $26.80 $26.44 $26.80 $19.91 23,891
2015-12-29 $26.58 $26.68 $26.50 $26.64 $19.78 36,249
2015-12-28 $26.73 $26.74 $26.69 $26.70 $19.73 5,540
2015-12-24 $26.61 $26.65 $26.55 $26.65 $19.70 2,146
2015-12-23 $26.96 $26.96 $26.57 $26.61 $19.67 2,846
2015-12-22 $26.76 $26.76 $26.45 $26.51 $19.59 4,667
2015-12-21 $26.64 $26.65 $26.46 $26.63 $19.68 136,104
2015-12-18 $26.51 $26.56 $26.50 $26.51 $19.59 21,248
2015-12-17 $26.79 $26.79 $26.23 $26.44 $19.54 20,240
2015-12-16 $25.93 $26.23 $25.91 $26.23 $19.39 5,120
2015-12-15 $25.69 $26.11 $25.69 $25.95 $19.18 24,392
2015-12-14 $26.17 $26.21 $25.94 $25.94 $19.17 20,122
2015-12-11 $26.43 $26.43 $26.25 $26.26 $19.41 18,010
2015-12-10 $26.23 $26.29 $26.17 $26.27 $19.42 8,849
2015-12-09 $26.26 $26.27 $26.19 $26.22 $19.38 7,179
2015-12-08 $26.23 $26.26 $26.07 $26.26 $19.41 46,362
2015-12-07 $26.17 $26.17 $26.02 $26.11 $19.30 174,533
2015-12-04 $25.95 $26.14 $25.95 $26.09 $19.28 17,342
2015-12-03 $26.23 $26.23 $25.94 $25.96 $19.19 6,591
2015-12-02 $26.24 $26.26 $26.17 $26.26 $19.41 14,255
2015-12-01 $26.25 $26.26 $26.24 $26.26 $19.41 11,769
2015-11-30 $26.19 $26.26 $26.19 $26.26 $19.33 104,765
2015-11-27 $26.17 $26.17 $26.17 $26.17 $19.26 1,781
2015-11-25 $26.20 $26.20 $26.13 $26.20 $19.28 6,776
2015-11-24 $26.19 $26.20 $26.09 $26.16 $19.25 11,899
2015-11-23 $26.12 $26.19 $26.10 $26.18 $19.27 48,322
2015-11-20 $26.09 $26.10 $26.00 $26.10 $19.21 1,275
2015-11-19 $26.02 $26.03 $25.96 $26.00 $19.14 3,194
2015-11-18 $25.87 $26.05 $25.87 $25.98 $19.12 2,810
2015-11-17 $25.91 $26.02 $25.89 $25.89 $19.05 10,268
2015-11-16 $25.99 $26.03 $25.92 $25.92 $19.08 123,685
2015-11-13 $25.89 $25.95 $25.81 $25.93 $19.08 6,911
2015-11-12 $25.76 $25.91 $25.76 $25.85 $19.02 9,210
2015-11-11 $25.67 $25.74 $25.67 $25.74 $18.94 12,807
2015-11-10 $25.65 $25.72 $25.65 $25.72 $18.93 1,916
2015-11-09 $25.67 $25.85 $25.57 $25.63 $18.86 101,664
2015-11-06 $25.90 $26.11 $25.79 $25.80 $18.99 60,813
2015-11-05 $26.26 $26.26 $26.19 $26.19 $19.27 3,298
2015-11-04 $26.27 $26.27 $26.22 $26.24 $19.31 3,450
2015-11-03 $26.33 $26.33 $26.22 $26.27 $19.33 8,240
2015-11-02 $26.19 $26.33 $26.16 $26.27 $19.33 185,983
2015-10-30 $26.33 $26.33 $26.20 $26.27 $19.25 46,007
2015-10-29 $26.07 $26.25 $26.07 $26.24 $19.22 6,020
2015-10-28 $26.21 $26.22 $26.16 $26.18 $19.18 8,031
2015-10-27 $26.25 $26.25 $26.10 $26.11 $19.13 5,531
2015-10-26 $26.18 $26.19 $26.09 $26.16 $19.17 41,200
2015-10-23 $26.15 $26.15 $26.12 $26.13 $19.15 5,671
2015-10-22 $26.11 $26.16 $26.04 $26.14 $19.15 9,578
2015-10-21 $25.95 $26.03 $25.95 $26.03 $19.07 8,189
2015-10-20 $25.95 $25.99 $25.86 $25.98 $19.04 10,709
2015-10-19 $25.85 $25.98 $25.84 $25.94 $19.01 30,943
2015-10-16 $25.93 $26.04 $25.72 $25.88 $18.96 24,370
2015-10-15 $25.83 $26.02 $25.83 $25.95 $19.01 15,792
2015-10-14 $25.67 $25.99 $25.67 $25.97 $19.03 4,933
2015-10-13 $25.68 $25.84 $25.68 $25.80 $18.90 9,910
2015-10-12 $25.81 $25.95 $25.75 $25.79 $18.90 73,878
2015-10-09 $25.79 $25.80 $25.75 $25.80 $18.90 42,420
2015-10-08 $25.71 $25.80 $25.67 $25.73 $18.85 9,098
2015-10-07 $25.75 $25.75 $25.64 $25.70 $18.83 5,694
2015-10-06 $25.51 $25.81 $25.38 $25.81 $18.91 10,702
2015-10-05 $25.75 $25.75 $25.55 $25.75 $18.87 115,300
2015-10-02 $25.50 $25.78 $25.47 $25.52 $18.70 29,071
2015-10-01 $25.49 $25.76 $25.38 $25.55 $18.72 15,828
2015-09-30 $25.74 $25.80 $25.69 $25.71 $18.75 5,802
2015-09-29 $25.74 $25.74 $25.56 $25.70 $18.74 9,965
2015-09-28 $25.60 $25.74 $25.60 $25.66 $18.71 36,395
2015-09-25 $25.73 $25.74 $25.61 $25.74 $18.77 15,154
2015-09-24 $25.74 $25.74 $25.62 $25.62 $18.68 10,997
2015-09-23 $25.74 $25.74 $25.65 $25.65 $18.71 2,058
2015-09-22 $25.68 $25.71 $25.61 $25.63 $18.69 7,159
2015-09-21 $25.68 $25.74 $25.58 $25.61 $18.68 81,445
2015-09-18 $25.54 $25.67 $25.48 $25.67 $18.72 9,198
2015-09-17 $25.25 $25.50 $25.25 $25.37 $18.50 20,481
2015-09-16 $25.25 $25.32 $25.21 $25.26 $18.42 17,176
2015-09-15 $25.35 $25.35 $25.25 $25.25 $18.42 2,619
2015-09-14 $25.28 $25.48 $25.28 $25.33 $18.48 68,679
2015-09-11 $25.49 $25.51 $25.32 $25.51 $18.61 2,792
2015-09-10 $25.54 $25.54 $25.43 $25.45 $18.56 4,074
2015-09-09 $25.42 $25.53 $25.37 $25.52 $18.61 6,042
2015-09-08 $25.68 $25.68 $25.43 $25.57 $18.65 92,923

VanEck CEF Muni Income ETF (XMPT) News Headlines

Recent VanEck CEF Muni Income ETF (XMPT) News
Similar Companies to VanEck CEF Muni Income ETF (XMPT) 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.