Pacer CSOP FTSE China A50 ETF (AFTY) Exchange: NYSE ARCA

Data as of April 25, 2024

$14.17 ($0.14) 1.00%

Pacer CSOP FTSE China A50 ETF - Daily Information
Click for more stock information on Pacer CSOP FTSE China A50 ETF.
Daily Information Data
Date April 25, 2024
Open $14.17
Previous Close $14.17
High $14.17
Low $14.17
Adjusted Open $14.17
Previous Adjusted Close $14.17
Adjusted High $14.17
Adjusted Low $14.17

About Pacer CSOP FTSE China A50 ETF (AFTY)

The Fund employs a “passive management” (or indexing) investment approach designed to track the total return performance, before fees and expenses, of the Index. The IndexThe Index is comprised of A-Shares issued by the 50 largest companies in the China A-Shares market. The Index is a net total return index, which means that the performance of the Index assumes that dividends paid by the Index constituents, net of any withholding taxes, are reinvested in additional shares of such Index constituents.The Index is a free float-adjusted market capitalization-weighted index compiled and published by FTSE International Limited (“FTSE” or the “Index Provider”), which is not affiliated with the Fund, Pacer Advisors, Inc. (the “Adviser”), CSOP Asset Management Limited (the “Sub-Adviser”), or the Fund’s distributor. The Index is a real-time, tradable index comprising the largest 50 China A-Share companies by full market capitalization of the FTSE China A All Cap Free Index. The Index is a subset of the FTSE China A All Cap Free Index, FTSE’s most comprehensive benchmark for the Chinese A-Share market. It is denominated and quoted in Chinese Yuan (“CNY”) and comprised of stocks listed on the Shanghai Stock and Shenzhen Stock Exchange main markets, the Shenzhen SME Board and/or the Shenzhen ChiNext Board. The Index Provider determines the composition of the Index and relative weightings of the Index constituents based on the Index’s methodology, and publishes information regarding the market value of the Index.As of August 30, 2019, the Index had a total market capitalization of CNY 5,538 billion ($780 billion). As of August 30, 2019, the 10 largest constituent securities of the Index represented approximately 56.01% of the Index.The Fund’s Investment StrategyA-Shares are a specific classification of equity securities issued by companies incorporated in the People’s Republic of China (“China” or the “PRC”). A-Shares are denominated and traded in renminbi (“RMB”), the official currency of the PRC, on the Shenzhen and Shanghai Stock Exchanges. Since November of 2014, foreign investors have been permitted to invest in eligible China A-Shares listed on the Shanghai Stock Exchange through the Shanghai-Hong Kong Stock Connect program. The Shanghai-Hong Kong Stock Connect program, which was launched in 2014, established a securities trading and clearing program that enables mutual stock market access between mainland China and Hong Kong. Through the Shanghai-Hong Kong Stock Connect program, foreign investors such as the Fund can trade eligible China A-Shares subject to trading limits and rules and regulations as may be issued from time to time. More recently, in December of 2016 foreign investors are also permitted to invest in eligible China A-Shares listed on the Shenzhen Stock Exchange through the Shenzhen-Hong Kong Stock Connect program. While the Fund may access China A-Shares through the Shenzhen-Hong Kong Stock Connect program in the future, it has no immediate plans to do so.The Sub-Adviser, on behalf of the Fund, will invest in eligible China A-Shares via the Shanghai-Hong Kong Stock Connect program.The Fund will typically invest at least 80% of its total assets in the securities included in the Index. The Fund may invest the remainder of its assets in investments that are not included in the Index, but which the Sub-Adviser believes will help the Fund track the Index. These investments include: (i) interests in pooled investment vehicles tracking the Index or similar indexes, including affiliated and non-U.S. funds (certain of these funds may not be registered under the Investment Company Act of 1940, as amended (the “1940 Act”), and therefore are not subject to the same investor protections as the Fund); and (ii) other securities not included in the Index (including H-Shares, which are shares of a company incorporated in mainland China that are denominated in Hong Kong dollars and listed on the Hong Kong Stock Exchange or other foreign exchange). Subject to the requirement to generally invest at least 80% of its total assets in the securities of the Index, the Fund also may invest in money market instruments, cash, and cash equivalents.In seeking to track the performance of the Index, the Fund uses a representative sampling indexing strategy. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to the Index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield), and liquidity measures similar to those of the Index. The Fund may or may not hold all of the securities in the Index. Unlike many investment companies, the Fund does not try to “beat” the Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund is considered to be “diversified” and therefore must meet certain diversification requirements under the 1940 Act. To the extent the Fund’s Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index. As of August 30, 2019, the Index was concentrated in the financial sector.

Historical Stock Data for Pacer CSOP FTSE China A50 ETF (AFTY)

Date Open High Low Close Adj.Close Volume
2024-04-25 $14.17 $14.17 $14.17 $14.17 $14.17 100
2024-04-24 $13.98 $14.05 $13.98 $14.03 $14.03 907
2024-04-23 $14.06 $14.06 $14.06 $14.06 $14.06 133
2024-04-22 $14.07 $14.10 $14.07 $14.10 $14.10 286
2024-04-19 $14.10 $14.11 $14.03 $14.11 $14.11 3,020
2024-04-18 $14.19 $14.19 $14.19 $14.19 $14.19 68
2024-04-17 $14.09 $14.12 $14.09 $14.12 $14.12 736
2024-04-16 $14.01 $14.01 $14.01 $14.01 $14.01 14
2024-04-15 $13.99 $14.03 $13.99 $14.02 $14.02 569
2024-04-12 $13.63 $13.63 $13.63 $13.63 $13.63 20
2024-04-11 $13.93 $13.93 $13.84 $13.85 $13.85 7,601
2024-04-10 $13.79 $13.79 $13.79 $13.79 $13.79 32
2024-04-09 $13.98 $13.98 $13.98 $13.98 $13.98 9
2024-04-08 $14.02 $14.02 $14.02 $14.02 $14.02 123
2024-04-05 $14.09 $14.10 $14.08 $14.09 $14.09 2,600
2024-04-04 $14.15 $14.15 $14.15 $14.15 $14.15 92
2024-04-03 $14.14 $14.14 $14.14 $14.14 $14.14 708
2024-04-02 $14.14 $14.15 $14.14 $14.15 $14.15 708
2024-04-01 $14.14 $14.14 $14.14 $14.14 $14.14 23
2024-03-28 $13.98 $13.98 $13.96 $13.96 $13.96 553
2024-03-27 $13.95 $13.95 $13.95 $13.95 $13.95 25
2024-03-26 $14.03 $14.03 $14.03 $14.03 $14.03 4
2024-03-25 $13.93 $13.95 $13.93 $13.93 $13.93 897
2024-03-22 $13.91 $13.91 $13.91 $13.91 $13.91 107
2024-03-21 $14.07 $14.09 $14.07 $14.09 $14.09 715
2024-03-20 $14.12 $14.16 $14.12 $14.16 $14.16 369
2024-03-19 $14.10 $14.10 $14.10 $14.10 $14.10 105
2024-03-18 $14.13 $14.14 $14.11 $14.12 $14.12 995
2024-03-15 $14.10 $14.10 $14.09 $14.09 $14.09 366
2024-03-14 $14.03 $14.03 $14.01 $14.01 $14.01 477
2024-03-13 $14.09 $14.09 $14.09 $14.09 $14.09 6
2024-03-12 $14.22 $14.24 $14.22 $14.22 $14.22 418
2024-03-11 $14.18 $14.19 $14.18 $14.19 $14.19 2,676
2024-03-08 $13.86 $13.86 $13.86 $13.86 $13.86 1
2024-03-07 $13.87 $13.90 $13.87 $13.90 $13.90 3,264
2024-03-06 $13.98 $13.98 $13.91 $13.91 $13.91 1,021
2024-03-05 $14.00 $14.00 $13.95 $13.95 $13.95 1,295
2024-03-04 $13.72 $13.77 $13.72 $13.75 $13.75 1,005
2024-03-01 $13.81 $13.83 $13.81 $13.83 $13.83 714
2024-02-29 $13.75 $13.77 $13.75 $13.77 $13.77 613
2024-02-28 $13.63 $13.65 $13.63 $13.65 $13.65 1,288
2024-02-27 $13.78 $13.78 $13.78 $13.78 $13.78 108
2024-02-26 $13.69 $13.69 $13.69 $13.69 $13.69 113
2024-02-23 $13.94 $13.95 $13.94 $13.95 $13.95 876
2024-02-22 $13.93 $13.93 $13.93 $13.93 $13.93 126
2024-02-21 $13.81 $13.91 $13.81 $13.88 $13.88 1,958
2024-02-20 $13.60 $13.60 $13.56 $13.56 $13.56 555
2024-02-16 $13.63 $13.65 $13.63 $13.64 $13.64 664
2024-02-15 $13.46 $13.47 $13.44 $13.44 $13.44 507
2024-02-14 $13.40 $13.40 $13.40 $13.40 $13.40 486
2024-02-13 $13.40 $13.40 $13.37 $13.37 $13.37 728
2024-02-12 $13.41 $13.43 $13.39 $13.43 $13.43 1,533
2024-02-09 $13.25 $13.31 $13.25 $13.31 $13.31 179
2024-02-08 $13.32 $13.32 $13.31 $13.31 $13.31 291
2024-02-07 $13.44 $13.44 $13.38 $13.41 $13.41 1,079
2024-02-06 $13.41 $13.41 $13.36 $13.40 $13.40 2,012
2024-02-05 $12.80 $12.95 $12.80 $12.95 $12.95 1,882
2024-02-02 $12.62 $12.62 $12.61 $12.62 $12.62 661
2024-02-01 $12.89 $12.89 $12.89 $12.89 $12.89 8
2024-01-31 $12.83 $12.95 $12.83 $12.90 $12.90 985
2024-01-30 $12.88 $12.88 $12.88 $12.88 $12.88 85
2024-01-29 $13.02 $13.07 $13.02 $13.07 $13.07 11,212
2024-01-26 $13.20 $13.20 $13.20 $13.20 $13.20 130
2024-01-25 $13.28 $13.28 $13.15 $13.15 $13.15 563
2024-01-24 $13.27 $13.28 $13.26 $13.27 $13.27 1,782
2024-01-23 $12.92 $12.92 $12.92 $12.92 $12.92 49
2024-01-22 $12.81 $12.85 $12.81 $12.85 $12.85 107
2024-01-19 $12.78 $12.92 $12.78 $12.92 $12.92 336
2024-01-18 $12.74 $12.74 $12.74 $12.74 $12.74 7
2024-01-17 $12.54 $12.57 $12.54 $12.57 $12.57 284
2024-01-16 $12.83 $12.83 $12.83 $12.83 $12.83 33
2024-01-12 $12.87 $12.87 $12.87 $12.87 $12.87 7
2024-01-11 $12.88 $12.88 $12.88 $12.88 $12.88 58
2024-01-10 $12.87 $12.87 $12.87 $12.87 $12.87 37
2024-01-09 $12.85 $12.85 $12.85 $12.85 $12.85 125
2024-01-08 $12.93 $12.96 $12.93 $12.96 $12.96 993
2024-01-05 $13.09 $13.09 $13.09 $13.09 $13.09 85
2024-01-04 $13.15 $13.15 $13.07 $13.07 $13.07 2,245
2024-01-03 $13.24 $13.24 $13.24 $13.24 $13.24 254
2024-01-02 $13.30 $13.30 $13.21 $13.22 $13.22 2,415
2023-12-29 $13.49 $13.52 $13.49 $13.51 $13.51 2,901
2023-12-28 $13.55 $13.55 $13.49 $13.50 $13.50 1,719
2023-12-27 $13.14 $13.14 $13.13 $13.13 $13.13 1,570
2023-12-26 $13.43 $13.44 $13.42 $13.44 $13.14 368
2023-12-22 $13.40 $13.49 $13.40 $13.47 $13.16 1,948
2023-12-21 $13.43 $13.48 $13.42 $13.48 $13.18 2,389
2023-12-20 $13.30 $13.30 $13.18 $13.18 $12.88 335
2023-12-19 $13.45 $13.48 $13.45 $13.46 $13.16 312
2023-12-18 $13.35 $13.36 $13.32 $13.33 $13.03 2,695
2023-12-15 $13.38 $13.38 $13.32 $13.32 $13.02 349
2023-12-14 $13.51 $13.51 $13.51 $13.51 $13.20 118
2023-12-13 $13.40 $13.54 $13.37 $13.54 $13.24 1,345
2023-12-12 $13.63 $13.63 $13.63 $13.63 $13.32 16
2023-12-11 $13.63 $13.63 $13.63 $13.63 $13.32 10
2023-12-08 $13.52 $13.52 $13.52 $13.52 $13.22 152
2023-12-07 $13.59 $13.59 $13.59 $13.59 $13.28 27
2023-12-06 $13.54 $13.54 $13.54 $13.54 $13.23 15
2023-12-05 $13.58 $13.61 $13.58 $13.61 $13.30 1,111
2023-12-04 $13.86 $13.87 $13.86 $13.87 $13.56 133
2023-12-01 $14.00 $14.00 $14.00 $14.00 $13.69 16
2023-11-30 $14.10 $14.10 $14.10 $14.10 $13.79 67
2023-11-29 $14.05 $14.05 $14.05 $14.05 $13.74 67
2023-11-28 $14.18 $14.18 $14.18 $14.18 $13.86 140
2023-11-27 $14.13 $14.13 $14.11 $14.11 $13.79 569
2023-11-24 $14.23 $14.30 $14.22 $14.30 $13.97 4,622
2023-11-22 $14.25 $14.25 $14.25 $14.25 $13.93 142
2023-11-21 $14.42 $14.42 $14.42 $14.42 $14.09 47
2023-11-20 $14.42 $14.42 $14.42 $14.42 $14.10 188
2023-11-17 $14.24 $14.24 $14.24 $14.24 $13.92 115
2023-11-16 $14.10 $14.12 $14.10 $14.11 $13.79 893
2023-11-15 $14.36 $14.38 $14.36 $14.36 $14.04 539
2023-11-14 $14.39 $14.39 $14.39 $14.39 $14.07 93
2023-11-13 $14.20 $14.20 $14.19 $14.19 $13.87 2,157
2023-11-10 $14.14 $14.14 $14.14 $14.14 $14.14 100
2023-11-09 $14.22 $14.22 $14.21 $14.21 $14.21 100
2023-11-08 $14.28 $14.28 $14.28 $14.28 $14.28 142
2023-11-07 $14.36 $14.36 $14.36 $14.36 $14.36 61
2023-11-06 $14.40 $14.44 $14.37 $14.37 $14.37 1,998
2023-11-03 $14.33 $14.40 $14.33 $14.40 $14.40 308
2023-11-02 $14.20 $14.20 $14.20 $14.20 $14.20 15
2023-11-01 $14.21 $14.21 $14.21 $14.21 $14.21 280
2023-10-31 $14.12 $14.12 $14.12 $14.12 $14.12 66
2023-10-30 $14.09 $14.09 $14.09 $14.09 $14.09 12
2023-10-27 $13.93 $13.93 $13.91 $13.91 $13.91 398
2023-10-26 $13.90 $13.90 $13.90 $13.90 $13.90 5
2023-10-25 $13.79 $13.79 $13.79 $13.79 $13.79 13
2023-10-24 $13.93 $13.94 $13.93 $13.94 $13.94 375
2023-10-23 $13.73 $13.75 $13.73 $13.75 $13.75 330
2023-10-20 $13.72 $13.72 $13.71 $13.71 $13.71 146
2023-10-19 $13.91 $13.91 $13.79 $13.81 $13.81 12,713
2023-10-18 $14.23 $14.23 $14.21 $14.21 $14.21 191
2023-10-17 $14.31 $14.31 $14.31 $14.31 $14.31 20
2023-10-16 $14.28 $14.36 $14.28 $14.36 $14.36 942
2023-10-13 $14.39 $14.39 $14.39 $14.39 $14.39 73
2023-10-12 $14.48 $14.48 $14.47 $14.47 $14.47 265
2023-10-11 $14.66 $14.66 $14.66 $14.66 $14.66 59
2023-10-10 $14.58 $14.61 $14.58 $14.61 $14.61 234
2023-10-09 $14.50 $14.56 $14.49 $14.56 $14.56 550
2023-10-06 $14.63 $14.63 $14.58 $14.58 $14.58 691
2023-10-05 $14.45 $14.45 $14.45 $14.45 $14.45 54
2023-10-04 $14.41 $14.41 $14.33 $14.35 $14.35 695
2023-10-03 $14.41 $14.47 $14.41 $14.46 $14.46 1,232
2023-10-02 $14.66 $14.66 $14.66 $14.66 $14.66 663
2023-09-29 $14.75 $14.75 $14.75 $14.75 $14.75 503
2023-09-28 $14.67 $14.67 $14.67 $14.67 $14.67 6
2023-09-27 $14.70 $14.70 $14.70 $14.70 $14.70 6
2023-09-26 $14.70 $14.72 $14.70 $14.72 $14.72 350
2023-09-25 $14.81 $14.81 $14.81 $14.81 $14.81 0
2023-09-22 $14.95 $14.99 $14.95 $14.99 $14.99 1,274
2023-09-21 $14.59 $14.59 $14.59 $14.59 $14.59 4
2023-09-20 $14.86 $14.86 $14.81 $14.81 $14.81 218
2023-09-19 $14.88 $14.89 $14.86 $14.86 $14.86 3,017
2023-09-18 $14.85 $14.90 $14.85 $14.88 $14.88 801
2023-09-15 $14.76 $14.79 $14.74 $14.74 $14.74 1,002
2023-09-14 $14.93 $14.93 $14.93 $14.93 $14.93 134
2023-09-13 $14.91 $14.92 $14.91 $14.92 $14.92 229
2023-09-12 $14.90 $14.95 $14.90 $14.93 $14.93 1,010
2023-09-11 $14.97 $14.97 $14.97 $14.97 $14.97 14
2023-09-08 $14.69 $14.69 $14.67 $14.69 $14.69 1,452
2023-09-07 $14.80 $14.80 $14.77 $14.77 $14.77 193
2023-09-06 $15.12 $15.12 $15.02 $15.08 $15.08 2,587
2023-09-05 $15.10 $15.15 $15.10 $15.14 $15.14 240
2023-09-01 $15.20 $15.20 $15.19 $15.19 $15.19 1,909
2023-08-31 $14.94 $14.99 $14.94 $14.97 $14.97 1,474
2023-08-30 $14.99 $14.99 $14.96 $14.98 $14.98 651
2023-08-29 $15.10 $15.12 $15.09 $15.12 $15.12 1,108
2023-08-28 $14.99 $15.00 $14.97 $15.00 $15.00 1,202
2023-08-25 $14.79 $14.82 $14.79 $14.82 $14.82 453
2023-08-24 $14.79 $14.79 $14.79 $14.79 $14.79 3
2023-08-23 $14.70 $14.70 $14.70 $14.70 $14.70 3
2023-08-22 $14.68 $14.68 $14.68 $14.68 $14.68 564
2023-08-21 $14.70 $14.72 $14.70 $14.72 $14.72 257
2023-08-18 $14.80 $14.80 $14.80 $14.80 $14.80 395
2023-08-17 $15.01 $15.01 $14.98 $14.98 $14.98 1,091
2023-08-16 $14.84 $14.84 $14.83 $14.83 $14.83 323
2023-08-15 $14.88 $14.91 $14.84 $14.91 $14.91 1,003
2023-08-14 $15.06 $15.06 $15.06 $15.06 $15.06 22
2023-08-11 $15.14 $15.21 $15.14 $15.20 $15.20 2,535
2023-08-10 $15.80 $15.80 $15.70 $15.70 $15.70 1,404
2023-08-09 $15.69 $15.73 $15.69 $15.73 $15.73 401
2023-08-08 $15.69 $15.69 $15.66 $15.69 $15.69 641
2023-08-07 $15.79 $15.80 $15.77 $15.80 $15.80 1,667
2023-08-04 $15.96 $15.96 $15.95 $15.95 $15.95 203
2023-08-03 $16.01 $16.01 $16.01 $16.01 $16.01 1
2023-08-02 $15.68 $15.68 $15.67 $15.68 $15.68 1,009
2023-08-01 $15.92 $15.92 $15.88 $15.88 $15.88 1,021
2023-07-31 $16.13 $16.13 $16.07 $16.11 $16.11 1,083
2023-07-28 $16.17 $16.19 $16.17 $16.17 $16.17 1,122
2023-07-27 $15.48 $15.48 $15.48 $15.48 $15.48 4
2023-07-26 $15.62 $15.68 $15.62 $15.68 $15.68 2,225
2023-07-25 $15.68 $15.77 $15.63 $15.64 $15.64 2,184
2023-07-24 $15.05 $15.26 $15.05 $15.22 $15.22 1,610
2023-07-21 $15.03 $15.04 $15.03 $15.04 $15.04 313
2023-07-20 $15.02 $15.03 $15.01 $15.03 $15.03 1,279
2023-07-19 $14.97 $15.00 $14.97 $15.00 $15.00 194
2023-07-18 $15.13 $15.13 $15.02 $15.03 $15.03 4,525
2023-07-17 $15.16 $15.19 $15.16 $15.17 $15.17 870
2023-07-14 $15.34 $15.38 $15.32 $15.32 $15.32 1,605
2023-07-13 $15.36 $15.45 $15.33 $15.43 $15.43 7,816
2023-07-12 $15.03 $15.12 $15.03 $15.12 $15.12 3,219
2023-07-11 $14.91 $14.97 $14.90 $14.97 $14.97 572
2023-07-10 $14.74 $14.88 $14.74 $14.88 $14.88 9,179
2023-07-07 $14.79 $14.80 $14.78 $14.78 $14.78 611
2023-07-06 $14.70 $14.70 $14.65 $14.65 $14.65 1,281
2023-07-05 $14.82 $14.83 $14.81 $14.81 $14.81 3,051
2023-07-03 $14.97 $15.04 $14.95 $14.95 $14.95 1,869
2023-06-30 $14.73 $14.73 $14.73 $14.73 $14.73 14
2023-06-29 $14.60 $14.60 $14.60 $14.60 $14.60 60
2023-06-28 $14.77 $14.77 $14.77 $14.77 $14.77 7
2023-06-27 $14.78 $14.78 $14.78 $14.78 $14.78 188
2023-06-26 $14.61 $14.61 $14.61 $14.61 $14.61 268
2023-06-23 $14.76 $14.76 $14.74 $14.74 $14.74 404
2023-06-22 $14.99 $14.99 $14.92 $14.92 $14.92 9,794
2023-06-21 $14.96 $14.98 $14.96 $14.98 $14.98 438
2023-06-20 $15.03 $15.04 $15.00 $15.01 $15.01 2,833
2023-06-16 $15.53 $15.53 $15.50 $15.52 $15.52 2,978
2023-06-15 $15.47 $15.53 $15.47 $15.53 $15.53 710
2023-06-14 $15.18 $15.18 $15.18 $15.18 $15.18 3
2023-06-13 $15.01 $15.05 $15.01 $15.01 $15.01 1,809
2023-06-12 $14.92 $14.97 $14.92 $14.92 $14.92 1,274
2023-06-09 $14.91 $14.91 $14.91 $14.91 $14.91 1,231
2023-06-08 $14.86 $15.00 $14.86 $15.00 $15.00 708
2023-06-07 $14.75 $14.75 $14.75 $14.75 $14.75 268
2023-06-06 $14.96 $14.98 $14.96 $14.98 $14.98 125
2023-06-05 $14.95 $14.96 $14.95 $14.96 $14.96 137
2023-06-02 $15.13 $15.14 $15.07 $15.07 $15.07 1,881
2023-06-01 $14.88 $14.88 $14.87 $14.87 $14.87 148
2023-05-31 $14.73 $14.76 $14.64 $14.70 $14.70 12,897
2023-05-30 $14.90 $14.90 $14.90 $14.90 $14.90 61
2023-05-26 $15.14 $15.14 $15.14 $15.14 $15.14 159
2023-05-25 $15.04 $15.04 $15.04 $15.04 $15.04 19
2023-05-24 $15.26 $15.26 $15.15 $15.15 $15.15 186
2023-05-23 $15.40 $15.40 $15.40 $15.40 $15.40 45
2023-05-22 $15.72 $15.73 $15.72 $15.73 $15.73 522
2023-05-19 $15.62 $15.62 $15.60 $15.62 $15.62 2,005
2023-05-18 $15.56 $15.56 $15.56 $15.56 $15.56 25
2023-05-17 $15.71 $15.71 $15.70 $15.70 $15.70 133
2023-05-16 $15.94 $15.94 $15.86 $15.86 $15.86 677
2023-05-15 $15.97 $16.08 $15.97 $16.08 $16.08 431
2023-05-12 $15.78 $15.78 $15.71 $15.71 $15.71 1,681
2023-05-11 $16.05 $16.05 $16.05 $16.05 $16.05 239
2023-05-10 $16.05 $16.09 $16.05 $16.09 $16.09 679
2023-05-09 $16.27 $16.29 $16.27 $16.29 $16.29 772
2023-05-08 $16.24 $16.41 $16.24 $16.40 $16.40 10,615
2023-05-05 $16.18 $16.19 $16.18 $16.18 $16.18 2,003
2023-05-04 $16.16 $16.18 $16.16 $16.18 $16.18 200
2023-05-03 $15.98 $15.98 $15.98 $15.98 $15.98 307
2023-05-02 $15.92 $15.97 $15.92 $15.97 $15.97 218
2023-05-01 $16.02 $16.02 $16.02 $16.02 $16.02 8
2023-04-28 $16.16 $16.16 $16.16 $16.16 $16.16 10
2023-04-27 $16.05 $16.05 $16.05 $16.05 $16.05 28
2023-04-26 $15.78 $15.78 $15.78 $15.78 $15.78 1
2023-04-25 $15.75 $15.75 $15.72 $15.73 $15.73 1,067
2023-04-24 $15.72 $15.80 $15.72 $15.80 $15.80 2,472
2023-04-21 $15.97 $15.98 $15.96 $15.98 $15.98 299
2023-04-20 $16.22 $16.22 $16.22 $16.22 $16.22 4
2023-04-19 $16.36 $16.36 $16.36 $16.36 $16.36 10
2023-04-18 $16.50 $16.50 $16.50 $16.50 $16.50 17
2023-04-17 $16.41 $16.41 $16.41 $16.41 $16.41 31
2023-04-14 $16.11 $16.11 $16.11 $16.11 $16.11 16
2023-04-13 $16.22 $16.22 $16.22 $16.22 $16.22 15
2023-04-12 $15.99 $15.99 $15.99 $15.99 $15.99 63
2023-04-11 $16.15 $16.15 $16.15 $16.15 $16.15 6
2023-04-10 $16.28 $16.28 $16.19 $16.23 $16.23 337
2023-04-06 $16.24 $16.24 $16.24 $16.24 $16.24 11
2023-04-05 $16.29 $16.29 $16.29 $16.29 $16.29 36
2023-04-04 $16.33 $16.35 $16.33 $16.35 $16.35 2,044
2023-04-03 $16.30 $16.32 $16.29 $16.31 $16.31 687
2023-03-31 $16.31 $16.34 $16.27 $16.27 $16.27 215
2023-03-30 $16.36 $16.38 $16.36 $16.37 $16.37 287
2023-03-29 $16.15 $16.15 $16.07 $16.10 $16.10 501
2023-03-28 $16.13 $16.14 $16.13 $16.14 $16.14 685
2023-03-27 $15.97 $16.04 $15.97 $16.04 $16.04 791
2023-03-24 $16.15 $16.15 $16.15 $16.15 $16.15 3
2023-03-23 $16.32 $16.32 $16.32 $16.32 $16.32 10
2023-03-22 $16.12 $16.12 $16.12 $16.12 $16.12 44
2023-03-21 $16.06 $16.06 $16.06 $16.06 $16.06 44
2023-03-20 $15.89 $15.91 $15.89 $15.91 $15.91 640
2023-03-17 $15.84 $15.84 $15.82 $15.82 $15.82 1,292
2023-03-16 $15.94 $15.94 $15.94 $15.94 $15.94 161
2023-03-15 $15.86 $15.86 $15.86 $15.86 $15.86 24
2023-03-14 $16.09 $16.09 $16.09 $16.09 $16.09 1,338
2023-03-13 $15.99 $16.10 $15.99 $16.10 $16.10 1,338
2023-03-10 $15.84 $15.84 $15.84 $15.84 $15.84 2
2023-03-09 $15.78 $15.78 $15.78 $15.78 $15.78 2
2023-03-08 $16.09 $16.09 $16.03 $16.03 $16.03 317
2023-03-07 $16.09 $16.09 $15.99 $15.99 $15.99 2,321
2023-03-06 $16.35 $16.35 $16.35 $16.35 $16.35 15
2023-03-03 $16.69 $16.73 $16.69 $16.73 $16.73 101
2023-03-02 $16.61 $16.65 $16.61 $16.65 $16.65 320
2023-03-01 $16.79 $16.79 $16.73 $16.73 $16.73 644
2023-02-28 $16.27 $16.27 $16.27 $16.27 $16.27 8
2023-02-27 $16.20 $16.27 $16.20 $16.27 $16.27 1,749
2023-02-24 $16.07 $16.08 $15.98 $15.98 $15.98 2,796
2023-02-23 $16.61 $16.61 $16.48 $16.52 $16.52 704
2023-02-22 $16.57 $16.57 $16.57 $16.57 $16.57 3
2023-02-21 $16.86 $16.86 $16.75 $16.75 $16.75 407
2023-02-17 $16.45 $16.45 $16.45 $16.45 $16.45 4
2023-02-16 $16.73 $16.74 $16.73 $16.74 $16.74 209
2023-02-15 $16.84 $16.84 $16.83 $16.83 $16.83 291
2023-02-14 $17.02 $17.02 $17.00 $17.02 $17.02 430
2023-02-13 $17.14 $17.16 $17.14 $17.14 $17.14 1,123
2023-02-10 $16.82 $16.82 $16.80 $16.80 $16.80 1,403
2023-02-09 $17.05 $17.10 $17.05 $17.07 $17.07 2,846
2023-02-08 $16.74 $16.84 $16.74 $16.81 $16.81 3,549
2023-02-07 $16.86 $16.92 $16.86 $16.92 $16.92 1,663
2023-02-06 $16.76 $16.82 $16.76 $16.82 $16.82 430
2023-02-03 $17.10 $17.12 $16.96 $16.96 $16.96 4,302
2023-02-02 $17.49 $17.51 $17.38 $17.43 $17.43 1,860
2023-02-01 $17.55 $17.66 $17.51 $17.66 $17.66 1,004
2023-01-31 $17.47 $17.47 $17.47 $17.47 $17.47 2,693
2023-01-30 $17.71 $17.72 $17.66 $17.67 $17.67 1,947
2023-01-27 $17.91 $17.92 $17.91 $17.92 $17.92 100
2023-01-26 $17.93 $17.98 $17.93 $17.98 $17.98 1,476
2023-01-25 $17.71 $17.74 $17.71 $17.74 $17.74 577
2023-01-24 $17.67 $17.67 $17.64 $17.64 $17.64 328
2023-01-23 $17.65 $17.65 $17.63 $17.63 $17.63 187
2023-01-20 $17.55 $17.55 $17.55 $17.55 $17.55 114
2023-01-19 $17.37 $17.43 $17.35 $17.43 $17.43 1,251
2023-01-18 $17.41 $17.41 $17.31 $17.31 $17.31 2,407
2023-01-17 $17.38 $17.44 $17.38 $17.44 $17.44 315
2023-01-13 $17.42 $17.45 $17.42 $17.45 $17.45 275
2023-01-12 $17.12 $17.12 $17.12 $17.12 $17.12 12
2023-01-11 $16.98 $16.98 $16.98 $16.98 $16.98 13
2023-01-10 $16.87 $16.92 $16.87 $16.92 $16.92 311
2023-01-09 $16.92 $16.96 $16.85 $16.85 $16.85 541
2023-01-06 $16.60 $16.73 $16.60 $16.73 $16.73 2,081
2023-01-05 $16.42 $16.42 $16.42 $16.42 $16.42 237
2023-01-04 $16.14 $16.14 $16.14 $16.14 $16.14 2
2023-01-03 $15.88 $15.88 $15.88 $15.88 $15.88 4
2022-12-30 $15.93 $15.93 $15.83 $15.85 $15.85 2,896
2022-12-29 $15.71 $15.78 $15.71 $15.76 $15.76 793
2022-12-28 $15.74 $15.74 $15.62 $15.62 $15.62 3,088
2022-12-27 $15.78 $15.88 $15.77 $15.88 $15.88 5,714
2022-12-23 $15.53 $15.57 $15.53 $15.56 $15.56 5,552
2022-12-22 $15.44 $15.44 $15.44 $15.44 $15.44 7
2022-12-21 $15.86 $15.92 $15.84 $15.92 $15.58 3,808
2022-12-20 $15.82 $15.83 $15.77 $15.79 $15.46 886
2022-12-19 $16.05 $16.05 $16.05 $16.05 $15.71 12
2022-12-16 $16.22 $16.22 $16.22 $16.22 $15.88 2
2022-12-15 $16.17 $16.19 $16.17 $16.19 $15.85 141
2022-12-14 $16.37 $16.39 $16.37 $16.37 $16.02 1,057
2022-12-13 $16.30 $16.30 $16.17 $16.17 $15.83 1,057
2022-12-12 $16.07 $16.11 $16.07 $16.11 $15.77 704
2022-12-09 $16.30 $16.30 $16.25 $16.25 $15.91 2,653
2022-12-08 $16.22 $16.23 $16.20 $16.20 $15.86 826
2022-12-07 $16.12 $16.12 $16.12 $16.12 $15.78 109
2022-12-06 $16.10 $16.10 $16.10 $16.10 $15.77 346
2022-12-05 $15.88 $15.90 $15.84 $15.86 $15.53 2,658
2022-12-02 $15.48 $15.79 $15.47 $15.75 $15.75 3,128
2022-12-01 $15.63 $15.63 $15.53 $15.57 $15.57 2,401
2022-11-30 $15.51 $15.59 $15.51 $15.58 $15.58 651
2022-11-29 $15.04 $15.17 $15.04 $15.17 $15.17 777
2022-11-28 $14.47 $14.47 $14.43 $14.43 $14.43 1,161
2022-11-25 $14.56 $14.56 $14.56 $14.56 $14.56 4
2022-11-23 $14.70 $14.70 $14.70 $14.70 $14.70 126
2022-11-22 $14.71 $14.71 $14.71 $14.71 $14.71 3
2022-11-21 $14.54 $14.54 $14.54 $14.54 $14.54 100
2022-11-18 $14.81 $14.81 $14.81 $14.81 $14.81 100
2022-11-17 $14.78 $14.82 $14.78 $14.82 $14.82 254
2022-11-16 $14.96 $14.98 $14.96 $14.98 $14.98 253
2022-11-15 $15.28 $15.29 $15.28 $15.29 $15.29 637
2022-11-14 $14.98 $15.00 $14.96 $15.00 $15.00 776
2022-11-11 $15.04 $15.07 $15.01 $15.01 $15.01 1,604
2022-11-10 $14.48 $14.58 $14.48 $14.58 $14.58 606
2022-11-09 $14.17 $14.17 $13.99 $14.02 $14.02 1,476
2022-11-08 $14.30 $14.33 $14.30 $14.33 $14.33 1,750
2022-11-07 $14.43 $14.43 $14.43 $14.43 $14.43 63
2022-11-04 $14.52 $14.68 $14.47 $14.68 $14.68 2,055
2022-11-03 $13.71 $13.71 $13.70 $13.70 $13.70 159
2022-11-02 $13.85 $13.89 $13.69 $13.69 $13.69 913
2022-11-01 $13.69 $13.69 $13.69 $13.69 $13.69 264
2022-10-31 $13.17 $13.17 $13.16 $13.16 $13.16 370
2022-10-28 $13.49 $13.51 $13.49 $13.51 $13.51 363
2022-10-27 $13.79 $13.80 $13.73 $13.73 $13.73 2,540
2022-10-26 $14.24 $14.24 $14.21 $14.21 $14.21 120
2022-10-25 $13.89 $13.95 $13.89 $13.94 $13.94 7,277
2022-10-24 $14.02 $14.02 $13.85 $13.92 $13.92 4,536
2022-10-21 $14.80 $14.80 $14.80 $14.80 $14.80 18
2022-10-20 $14.79 $14.79 $14.74 $14.74 $14.74 205
2022-10-19 $14.71 $14.71 $14.71 $14.71 $14.71 18
2022-10-18 $15.17 $15.17 $15.10 $15.12 $15.12 3,018
2022-10-17 $15.32 $15.32 $15.32 $15.32 $15.32 242
2022-10-14 $15.29 $15.29 $15.19 $15.19 $15.19 703
2022-10-13 $14.74 $15.07 $14.74 $15.07 $15.07 3,033
2022-10-12 $15.10 $15.14 $15.10 $15.12 $15.12 1,729
2022-10-11 $15.12 $15.19 $15.12 $15.16 $15.16 922
2022-10-10 $15.22 $15.22 $15.15 $15.15 $15.15 1,040
2022-10-07 $15.81 $15.81 $15.81 $15.81 $15.81 580
2022-10-06 $16.22 $16.22 $16.15 $16.15 $16.15 580
2022-10-05 $16.26 $16.30 $16.24 $16.24 $16.24 2,158
2022-10-04 $15.97 $16.14 $15.97 $16.13 $16.13 1,113
2022-10-03 $15.61 $15.61 $15.61 $15.61 $15.61 7
2022-09-30 $15.51 $15.51 $15.51 $15.51 $15.51 55
2022-09-29 $15.62 $15.77 $15.62 $15.77 $15.77 120
2022-09-28 $15.72 $15.72 $15.72 $15.72 $15.72 28
2022-09-27 $15.65 $15.65 $15.65 $15.65 $15.65 6
2022-09-26 $15.52 $15.52 $15.52 $15.52 $15.52 73
2022-09-23 $15.50 $15.50 $15.48 $15.48 $15.48 229
2022-09-22 $15.68 $15.68 $15.68 $15.68 $15.68 197
2022-09-21 $15.82 $15.85 $15.73 $15.73 $15.73 1,354
2022-09-20 $16.02 $16.02 $16.02 $16.02 $16.02 32
2022-09-19 $16.15 $16.17 $16.15 $16.17 $16.17 1,245
2022-09-16 $16.08 $16.08 $16.04 $16.04 $16.04 616
2022-09-15 $16.33 $16.33 $16.33 $16.33 $16.33 754
2022-09-14 $16.48 $16.50 $16.47 $16.49 $16.49 1,853
2022-09-13 $16.60 $16.60 $16.44 $16.44 $16.44 1,812
2022-09-12 $16.69 $16.69 $16.69 $16.69 $16.69 51
2022-09-09 $16.63 $16.64 $16.63 $16.64 $16.64 1,199
2022-09-08 $16.31 $16.35 $16.27 $16.35 $16.35 631
2022-09-07 $16.41 $16.41 $16.41 $16.41 $16.41 3
2022-09-06 $16.29 $16.29 $16.25 $16.28 $16.28 1,799
2022-09-02 $16.51 $16.51 $16.45 $16.45 $16.45 592
2022-09-01 $16.68 $16.69 $16.66 $16.69 $16.69 609
2022-08-31 $16.80 $16.80 $16.80 $16.80 $16.80 3
2022-08-30 $16.56 $16.57 $16.56 $16.57 $16.57 110
2022-08-29 $16.73 $16.75 $16.73 $16.75 $16.75 416
2022-08-26 $17.01 $17.01 $16.93 $16.93 $16.93 206
2022-08-25 $17.17 $17.17 $17.17 $17.17 $17.17 4
2022-08-24 $16.85 $16.85 $16.85 $16.85 $16.85 12
2022-08-23 $17.15 $17.15 $17.15 $17.15 $17.15 20
2022-08-22 $17.06 $17.08 $17.06 $17.08 $17.08 201
2022-08-19 $17.06 $17.06 $17.01 $17.05 $17.05 1,053
2022-08-18 $17.21 $17.21 $17.21 $17.21 $17.21 1
2022-08-17 $17.42 $17.43 $17.40 $17.43 $17.43 511
2022-08-16 $17.29 $17.29 $17.29 $17.29 $17.29 4
2022-08-15 $17.31 $17.32 $17.23 $17.25 $17.25 2,089
2022-08-12 $17.53 $17.53 $17.53 $17.53 $17.53 2
2022-08-11 $17.58 $17.58 $17.43 $17.43 $17.43 1,563
2022-08-10 $17.13 $17.21 $17.13 $17.21 $17.21 703
2022-08-09 $17.22 $17.25 $17.22 $17.25 $17.25 141
2022-08-08 $17.23 $17.23 $17.23 $17.23 $17.23 87
2022-08-05 $17.31 $17.31 $17.31 $17.31 $17.31 71
2022-08-04 $17.24 $17.24 $17.24 $17.24 $17.24 14
2022-08-03 $17.00 $17.01 $16.94 $17.01 $17.01 4,613
2022-08-02 $17.11 $17.20 $17.11 $17.16 $17.16 525
2022-08-01 $17.34 $17.34 $17.29 $17.29 $17.29 1,623
2022-07-29 $17.36 $17.47 $17.35 $17.47 $17.47 290
2022-07-28 $17.66 $17.73 $17.66 $17.73 $17.73 524
2022-07-27 $17.78 $17.81 $17.78 $17.81 $17.81 462
2022-07-26 $17.82 $17.82 $17.82 $17.82 $17.82 1
2022-07-25 $17.84 $17.84 $17.84 $17.84 $17.84 21
2022-07-22 $17.84 $17.85 $17.78 $17.78 $17.78 500
2022-07-21 $17.68 $17.71 $17.66 $17.69 $17.69 16,633
2022-07-20 $17.97 $17.97 $17.90 $17.90 $17.90 314
2022-07-19 $18.05 $18.05 $18.05 $18.05 $18.05 725
2022-07-18 $18.18 $18.18 $18.02 $18.02 $18.02 725
2022-07-15 $17.82 $17.89 $17.79 $17.87 $17.87 11,807
2022-07-14 $18.05 $18.09 $17.92 $18.09 $18.09 1,228
2022-07-13 $18.24 $18.24 $18.24 $18.24 $18.24 2
2022-07-12 $18.17 $18.17 $18.15 $18.17 $18.17 226
2022-07-11 $18.23 $18.34 $18.23 $18.30 $18.30 2,082
2022-07-08 $18.86 $18.88 $18.84 $18.84 $18.84 1,582
2022-07-07 $18.83 $18.92 $18.83 $18.92 $18.92 3,487
2022-07-06 $18.67 $18.68 $18.66 $18.66 $18.66 635
2022-07-05 $18.93 $19.01 $18.93 $19.01 $19.01 938
2022-07-01 $19.01 $19.11 $18.98 $19.06 $19.06 1,586
2022-06-30 $19.01 $19.17 $19.01 $19.17 $19.17 1,617
2022-06-29 $18.70 $18.72 $18.69 $18.71 $18.71 939
2022-06-28 $18.80 $18.80 $18.80 $18.80 $18.80 63
2022-06-27 $18.81 $18.82 $18.79 $18.79 $18.79 960
2022-06-24 $18.60 $18.72 $18.60 $18.72 $18.72 2,465
2022-06-23 $18.35 $18.35 $18.35 $18.35 $18.35 7
2022-06-22 $18.02 $18.02 $18.02 $18.02 $18.02 14
2022-06-21 $18.20 $18.32 $18.20 $18.29 $18.29 3,990
2022-06-17 $18.11 $18.11 $18.11 $18.11 $18.11 67
2022-06-16 $17.77 $17.77 $17.77 $17.77 $17.77 2,065
2022-06-15 $17.95 $18.17 $17.93 $18.14 $18.14 2,572
2022-06-14 $17.44 $17.47 $17.44 $17.47 $17.47 1,288
2022-06-13 $17.28 $17.28 $17.05 $17.08 $17.08 10,327
2022-06-10 $17.64 $17.66 $17.64 $17.65 $17.65 778
2022-06-09 $17.54 $17.59 $17.42 $17.42 $17.42 4,514
2022-06-08 $17.76 $17.76 $17.76 $17.76 $17.76 155
2022-06-07 $17.70 $17.75 $17.68 $17.74 $17.74 2,929
2022-06-06 $17.58 $17.58 $17.47 $17.47 $17.47 1,542
2022-06-03 $17.33 $17.33 $17.33 $17.33 $17.33 272
2022-06-02 $17.40 $17.43 $17.39 $17.43 $17.43 674
2022-06-01 $17.28 $17.28 $17.08 $17.10 $17.10 3,722
2022-05-31 $17.30 $17.30 $17.23 $17.24 $17.24 3,936
2022-05-27 $16.77 $16.82 $16.76 $16.82 $16.82 3,401
2022-05-26 $16.61 $16.64 $16.61 $16.64 $16.64 739
2022-05-25 $16.59 $16.68 $16.59 $16.68 $16.68 434
2022-05-24 $16.74 $16.74 $16.74 $16.74 $16.74 38
2022-05-23 $17.06 $17.08 $17.05 $17.08 $17.08 1,476
2022-05-20 $17.17 $17.17 $17.03 $17.12 $17.12 963
2022-05-19 $16.70 $16.76 $16.70 $16.76 $16.76 609
2022-05-18 $16.62 $16.62 $16.41 $16.41 $16.41 309
2022-05-17 $16.74 $16.78 $16.74 $16.78 $16.78 1,122
2022-05-16 $16.49 $16.49 $16.49 $16.49 $16.49 15
2022-05-13 $16.67 $16.67 $16.67 $16.67 $16.67 13
2022-05-12 $16.31 $16.41 $16.31 $16.39 $16.39 1,505
2022-05-11 $16.67 $16.68 $16.49 $16.49 $16.49 1,731
2022-05-10 $16.37 $16.37 $16.23 $16.31 $16.31 4,351
2022-05-09 $16.17 $16.22 $16.07 $16.07 $16.07 12,685
2022-05-06 $16.51 $16.55 $16.51 $16.55 $16.55 1,364
2022-05-05 $17.06 $17.06 $16.71 $16.76 $16.76 11,347
2022-05-04 $17.04 $17.27 $16.98 $17.27 $17.27 7,002
2022-05-03 $17.03 $17.16 $17.03 $17.16 $17.16 2,593
2022-05-02 $16.86 $16.86 $16.86 $16.86 $16.86 7
2022-04-29 $17.08 $17.14 $16.99 $16.99 $16.99 494
2022-04-28 $17.18 $17.18 $16.79 $16.97 $16.97 6,491
2022-04-27 $16.95 $17.02 $16.92 $17.00 $17.00 5,895
2022-04-26 $16.56 $16.57 $16.46 $16.48 $16.48 6,477
2022-04-25 $16.56 $16.56 $16.43 $16.48 $16.48 1,227
2022-04-22 $17.30 $17.44 $17.30 $17.30 $17.30 4,406
2022-04-21 $17.47 $17.47 $17.30 $17.31 $17.31 1,541
2022-04-20 $17.70 $17.70 $17.69 $17.70 $17.70 1,109
2022-04-19 $17.99 $18.00 $17.99 $18.00 $18.00 107
2022-04-18 $18.23 $18.24 $18.22 $18.24 $18.24 1,116
2022-04-14 $18.45 $18.45 $18.43 $18.43 $18.43 2,910
2022-04-13 $18.39 $18.39 $18.38 $18.38 $18.38 857
2022-04-12 $18.31 $18.33 $18.28 $18.28 $18.28 532
2022-04-11 $17.92 $17.97 $17.87 $17.87 $17.87 761
2022-04-08 $18.40 $18.43 $18.39 $18.39 $18.39 552
2022-04-07 $18.36 $18.36 $18.32 $18.32 $18.32 207
2022-04-06 $18.33 $18.38 $18.33 $18.38 $18.38 1,322
2022-04-05 $18.56 $18.56 $18.38 $18.38 $18.38 719
2022-04-04 $18.58 $18.62 $18.58 $18.62 $18.62 1,971
2022-04-01 $18.60 $18.60 $18.53 $18.57 $18.57 1,631
2022-03-31 $18.14 $18.14 $18.14 $18.14 $18.14 58
2022-03-30 $18.31 $18.33 $18.26 $18.28 $18.28 787
2022-03-29 $17.78 $17.83 $17.77 $17.77 $17.77 6,342
2022-03-28 $17.73 $17.73 $17.73 $17.73 $17.73 5
2022-03-25 $17.92 $17.92 $17.84 $17.89 $17.89 550
2022-03-24 $18.19 $18.23 $18.14 $18.23 $18.23 978
2022-03-23 $18.20 $18.24 $18.20 $18.20 $18.20 842
2022-03-22 $18.26 $18.26 $18.26 $18.26 $18.26 322
2022-03-21 $18.15 $18.18 $18.15 $18.18 $18.18 708
2022-03-18 $18.02 $18.47 $18.02 $18.46 $18.46 2,226
2022-03-17 $18.23 $18.23 $18.03 $18.11 $18.11 1,224
2022-03-16 $18.23 $18.64 $18.09 $18.43 $18.43 7,122
2022-03-15 $16.63 $16.85 $16.63 $16.75 $16.75 9,763
2022-03-14 $17.58 $17.58 $17.24 $17.26 $17.26 5,934
2022-03-11 $18.30 $18.30 $18.14 $18.14 $18.14 1,962
2022-03-10 $18.29 $18.38 $18.24 $18.31 $18.31 3,942
2022-03-09 $18.31 $18.33 $18.31 $18.33 $18.33 1,766
2022-03-08 $18.32 $18.32 $18.25 $18.30 $18.30 1,735
2022-03-07 $18.40 $18.41 $18.40 $18.40 $18.40 988
2022-03-04 $19.04 $19.18 $19.04 $19.18 $19.18 1,739
2022-03-03 $19.51 $19.51 $19.48 $19.48 $19.48 1,067
2022-03-02 $19.68 $19.80 $19.68 $19.74 $19.74 2,155
2022-03-01 $19.82 $19.84 $19.82 $19.84 $19.84 116
2022-02-28 $19.73 $19.80 $19.73 $19.80 $19.80 1,238
2022-02-25 $19.73 $19.83 $19.73 $19.83 $19.83 869
2022-02-24 $19.26 $19.58 $19.26 $19.58 $19.58 1,155
2022-02-23 $19.97 $19.99 $19.83 $19.83 $19.83 1,927
2022-02-22 $19.85 $19.87 $19.78 $19.79 $19.79 2,610
2022-02-18 $20.22 $20.22 $20.21 $20.21 $20.21 313
2022-02-17 $20.11 $20.11 $20.06 $20.06 $20.06 414
2022-02-16 $20.06 $20.16 $20.06 $20.16 $20.16 410
2022-02-15 $20.06 $20.06 $20.05 $20.05 $20.05 877
2022-02-14 $19.77 $19.78 $19.77 $19.78 $19.78 150
2022-02-11 $20.03 $20.03 $19.81 $19.85 $19.85 2,364
2022-02-10 $20.05 $20.18 $20.05 $20.12 $20.12 1,920
2022-02-09 $20.13 $20.16 $20.12 $20.16 $20.16 6,992
2022-02-08 $19.85 $19.89 $19.85 $19.89 $19.89 483
2022-02-07 $19.91 $19.91 $19.91 $19.91 $19.91 5
2022-02-04 $19.77 $19.86 $19.77 $19.82 $19.82 1,854
2022-02-03 $19.80 $19.83 $19.77 $19.77 $19.77 3,351
2022-02-02 $19.82 $19.83 $19.81 $19.81 $19.81 1,906
2022-02-01 $19.70 $19.77 $19.70 $19.77 $19.77 5,134
2022-01-31 $19.73 $19.73 $19.73 $19.73 $19.73 103
2022-01-28 $19.56 $19.56 $19.42 $19.53 $19.53 2,168
2022-01-27 $19.96 $19.96 $19.92 $19.92 $19.92 1,561
2022-01-26 $20.43 $20.43 $20.24 $20.25 $20.25 2,143
2022-01-25 $20.18 $20.18 $20.18 $20.18 $20.18 132
2022-01-24 $20.24 $20.46 $20.16 $20.46 $20.46 1,793
2022-01-21 $20.54 $20.54 $20.54 $20.54 $20.54 84
2022-01-20 $20.76 $20.83 $20.72 $20.72 $20.72 6,252
2022-01-19 $20.28 $20.28 $20.28 $20.28 $20.28 42
2022-01-18 $20.36 $20.36 $20.30 $20.30 $20.30 265
2022-01-14 $20.01 $20.05 $20.00 $20.03 $20.03 530
2022-01-13 $20.20 $20.23 $20.18 $20.18 $20.18 1,470
2022-01-12 $20.63 $20.74 $20.63 $20.73 $20.73 1,535
2022-01-11 $20.26 $20.39 $20.26 $20.39 $20.39 1,770
2022-01-10 $20.34 $20.39 $20.34 $20.37 $20.37 2,123
2022-01-07 $20.47 $20.47 $20.47 $20.47 $20.47 10
2022-01-06 $20.36 $20.36 $20.30 $20.31 $20.31 789
2022-01-05 $20.80 $20.80 $20.55 $20.55 $20.55 484
2022-01-04 $20.78 $20.78 $20.68 $20.68 $20.68 233
2022-01-03 $20.88 $20.88 $20.85 $20.85 $20.85 519
2021-12-31 $20.89 $20.94 $20.88 $20.88 $20.88 1,449
2021-12-30 $20.80 $20.91 $20.80 $20.91 $20.91 805
2021-12-29 $20.72 $20.72 $20.57 $20.65 $20.65 9,597
2021-12-28 $21.17 $21.20 $21.17 $21.20 $21.20 319
2021-12-27 $21.06 $21.12 $20.99 $21.09 $21.09 3,541
2021-12-23 $21.10 $21.14 $21.10 $21.14 $21.14 414
2021-12-22 $21.37 $21.37 $21.37 $21.37 $20.99 395
2021-12-21 $21.30 $21.38 $21.30 $21.38 $21.00 728
2021-12-20 $21.29 $21.33 $21.29 $21.33 $20.95 588
2021-12-17 $21.24 $21.43 $21.24 $21.38 $21.00 7,443
2021-12-16 $22.02 $22.02 $21.77 $21.77 $21.39 2,945
2021-12-15 $21.74 $21.74 $21.63 $21.72 $21.34 5,091
2021-12-14 $21.92 $21.92 $21.86 $21.88 $21.49 3,010
2021-12-13 $21.98 $22.04 $21.98 $22.04 $21.65 543
2021-12-10 $21.96 $22.06 $21.96 $22.04 $21.65 2,177
2021-12-09 $21.96 $22.05 $21.96 $22.05 $21.66 718
2021-12-08 $21.90 $21.90 $21.85 $21.85 $21.46 3,518
2021-12-07 $21.39 $21.44 $21.39 $21.43 $21.05 991
2021-12-06 $21.20 $21.40 $21.20 $21.39 $21.01 1,677
2021-12-03 $21.06 $21.06 $20.97 $20.97 $20.60 644
2021-12-02 $20.89 $20.93 $20.86 $20.86 $20.49 279
2021-12-01 $20.69 $20.69 $20.69 $20.69 $20.32 11
2021-11-30 $20.82 $20.82 $20.82 $20.82 $20.45 417
2021-11-29 $20.80 $20.82 $20.80 $20.82 $20.45 539
2021-11-26 $20.73 $20.73 $20.66 $20.72 $20.35 877
2021-11-24 $21.15 $21.15 $21.15 $21.15 $20.77 32
2021-11-23 $21.06 $21.06 $20.99 $21.03 $20.65 3,811
2021-11-22 $21.06 $21.10 $21.06 $21.08 $20.71 3,253
2021-11-19 $20.98 $21.04 $20.98 $21.04 $20.66 4,405
2021-11-18 $20.76 $20.76 $20.76 $20.76 $20.39 1,598
2021-11-17 $21.04 $21.04 $21.04 $21.04 $20.66 1,269
2021-11-16 $20.96 $21.08 $20.96 $21.04 $20.66 1,520
2021-11-15 $21.09 $21.09 $21.04 $21.04 $20.66 1,947
2021-11-12 $21.12 $21.13 $21.08 $21.10 $20.72 3,002
2021-11-11 $21.19 $21.35 $21.19 $21.31 $20.93 2,569
2021-11-10 $20.71 $20.82 $20.70 $20.70 $20.34 2,148
2021-11-09 $20.88 $20.90 $20.88 $20.90 $20.53 523
2021-11-08 $21.09 $21.14 $21.09 $21.14 $20.77 2,090
2021-11-05 $20.96 $21.02 $20.96 $21.02 $20.64 1,668
2021-11-04 $21.11 $21.11 $20.95 $20.96 $20.58 3,495
2021-11-03 $20.77 $20.82 $20.71 $20.82 $20.45 3,426
2021-11-02 $20.99 $20.99 $20.87 $20.87 $20.50 27,216
2021-11-01 $21.36 $21.36 $21.30 $21.33 $20.95 3,558
2021-10-29 $21.30 $21.36 $21.29 $21.34 $20.96 4,298
2021-10-28 $21.40 $21.40 $21.40 $21.40 $21.02 4,174
2021-10-27 $21.38 $21.46 $21.33 $21.33 $20.95 2,403
2021-10-26 $21.72 $21.72 $21.70 $21.70 $21.32 1,779
2021-10-25 $21.78 $21.82 $21.78 $21.82 $21.43 6,136
2021-10-22 $21.82 $21.86 $21.80 $21.86 $21.47 1,424
2021-10-21 $21.56 $21.56 $21.56 $21.56 $21.18 1,125
2021-10-20 $21.53 $21.53 $21.41 $21.41 $21.03 11,953
2021-10-19 $21.37 $21.53 $21.37 $21.53 $21.15 7,194
2021-10-18 $21.13 $21.13 $21.08 $21.09 $20.72 11,957
2021-10-15 $21.48 $21.48 $21.43 $21.43 $21.05 206
2021-10-14 $21.34 $21.42 $21.32 $21.42 $21.03 7,168
2021-10-13 $21.62 $21.74 $21.51 $21.70 $21.31 3,360
2021-10-12 $21.25 $21.27 $21.19 $21.20 $20.82 4,704
2021-10-11 $21.25 $21.35 $21.14 $21.20 $20.83 11,819
2021-10-08 $21.17 $21.20 $21.08 $21.17 $20.79 7,855
2021-10-07 $20.66 $20.66 $20.66 $20.66 $20.29 120
2021-10-06 $19.97 $20.26 $19.90 $20.26 $19.90 2,781
2021-10-05 $20.17 $20.17 $20.17 $20.17 $19.81 103
2021-10-04 $20.08 $20.16 $20.08 $20.16 $19.80 1,666
2021-10-01 $20.43 $20.48 $20.43 $20.48 $20.12 248
2021-09-30 $20.76 $20.76 $20.68 $20.68 $20.31 937
2021-09-29 $20.49 $20.49 $20.49 $20.49 $20.12 132
2021-09-28 $20.61 $20.61 $20.48 $20.51 $20.14 3,469
2021-09-27 $20.67 $20.67 $20.67 $20.67 $20.30 247
2021-09-24 $20.07 $20.08 $20.06 $20.08 $19.72 3,448
2021-09-23 $19.89 $19.94 $19.83 $19.94 $19.58 3,045
2021-09-22 $20.08 $20.08 $20.08 $20.08 $19.72 137
2021-09-21 $19.67 $19.67 $19.64 $19.64 $19.29 712
2021-09-20 $19.64 $19.64 $19.40 $19.50 $19.15 7,463
2021-09-17 $20.30 $20.30 $20.19 $20.19 $19.83 392
2021-09-16 $20.04 $20.14 $20.04 $20.08 $19.72 1,950
2021-09-15 $20.23 $20.33 $20.22 $20.32 $19.96 1,858
2021-09-14 $20.53 $20.54 $20.51 $20.51 $20.14 2,895
2021-09-13 $20.86 $20.96 $20.82 $20.90 $20.53 6,050
2021-09-10 $21.02 $21.02 $20.88 $20.88 $20.51 243
2021-09-09 $20.54 $20.55 $20.52 $20.55 $20.18 645
2021-09-08 $20.55 $20.55 $20.48 $20.54 $20.17 273
2021-09-07 $20.75 $20.77 $20.75 $20.77 $20.40 546
2021-09-03 $20.35 $20.36 $20.34 $20.34 $19.98 939
2021-09-02 $20.29 $20.29 $20.19 $20.23 $19.87 1,339
2021-09-01 $20.16 $20.35 $20.16 $20.35 $19.99 836
2021-08-31 $19.73 $19.80 $19.73 $19.80 $19.44 538
2021-08-30 $19.73 $19.75 $19.73 $19.75 $19.40 1,111
2021-08-27 $20.06 $20.10 $20.06 $20.10 $19.75 1,341
2021-08-26 $19.90 $19.90 $19.90 $19.90 $19.54 384
2021-08-25 $20.35 $20.37 $20.34 $20.37 $20.01 1,883
2021-08-24 $20.46 $20.47 $20.41 $20.46 $20.10 3,758
2021-08-23 $20.13 $20.13 $20.00 $20.12 $19.76 1,629
2021-08-20 $19.81 $19.92 $19.81 $19.92 $19.56 1,993
2021-08-19 $20.43 $20.43 $20.39 $20.43 $20.07 1,539
2021-08-18 $20.62 $20.62 $20.57 $20.57 $20.21 539
2021-08-17 $20.36 $20.38 $20.30 $20.34 $19.98 3,054
2021-08-16 $21.07 $21.07 $20.95 $20.99 $20.62 1,580
2021-08-13 $20.98 $20.98 $20.98 $20.98 $20.61 51
2021-08-12 $20.83 $20.85 $20.81 $20.81 $20.44 1,487
2021-08-11 $21.22 $21.22 $21.22 $21.22 $20.84 166
2021-08-10 $21.19 $21.19 $21.19 $21.19 $20.82 121
2021-08-09 $20.92 $20.92 $20.81 $20.85 $20.48 1,070
2021-08-06 $20.53 $20.53 $20.44 $20.44 $20.08 2,548
2021-08-05 $20.88 $20.88 $20.53 $20.59 $20.22 4,981
2021-08-04 $20.66 $20.66 $20.57 $20.59 $20.22 11,421
2021-08-03 $20.69 $20.69 $20.69 $20.69 $20.32 497
2021-08-02 $20.55 $20.60 $20.51 $20.51 $20.15 2,028
2021-07-30 $20.14 $20.14 $20.08 $20.12 $19.76 1,887
2021-07-29 $20.58 $20.58 $20.34 $20.39 $20.03 2,337
2021-07-28 $20.59 $20.85 $20.53 $20.85 $20.48 5,783
2021-07-27 $19.70 $19.72 $19.36 $19.60 $19.25 36,244
2021-07-26 $20.75 $20.78 $20.66 $20.69 $20.32 52,917
2021-07-23 $21.82 $21.84 $21.73 $21.84 $21.45 8,895
2021-07-22 $22.13 $22.22 $22.01 $22.03 $21.64 19,560
2021-07-21 $22.25 $22.30 $22.17 $22.27 $21.87 14,255
2021-07-20 $22.24 $22.31 $22.23 $22.30 $21.91 21,780
2021-07-19 $22.21 $22.21 $22.12 $22.21 $21.81 11,259
2021-07-16 $22.27 $22.27 $22.15 $22.20 $21.81 4,919
2021-07-15 $22.57 $22.59 $22.56 $22.58 $22.18 5,597
2021-07-14 $22.13 $22.16 $22.13 $22.16 $21.76 486
2021-07-13 $22.44 $22.49 $22.38 $22.40 $22.00 10,484
2021-07-12 $22.40 $22.41 $22.39 $22.41 $22.01 3,715
2021-07-09 $22.39 $22.39 $22.39 $22.39 $21.99 148
2021-07-08 $22.02 $22.13 $22.02 $22.13 $21.73 3,306
2021-07-07 $22.49 $22.83 $22.49 $22.77 $22.36 3,166
2021-07-06 $22.42 $22.45 $22.33 $22.35 $21.95 679
2021-07-02 $22.47 $22.54 $22.47 $22.54 $22.14 1,003
2021-07-01 $23.00 $23.05 $23.00 $23.05 $22.64 756
2021-06-30 $23.16 $23.16 $23.16 $23.16 $22.74 97
2021-06-29 $23.09 $23.14 $23.06 $23.11 $22.70 3,996
2021-06-28 $23.37 $23.38 $23.36 $23.37 $22.95 3,093
2021-06-25 $23.49 $23.49 $23.38 $23.44 $23.02 7,350
2021-06-24 $23.07 $23.10 $22.98 $23.04 $22.63 7,433
2021-06-23 $22.77 $22.77 $22.74 $22.74 $22.33 2,571
2021-06-22 $22.75 $22.77 $22.75 $22.77 $22.36 2,344
2021-06-21 $22.62 $22.75 $22.62 $22.75 $22.35 6,055
2021-06-18 $22.79 $22.79 $22.65 $22.70 $22.30 3,309
2021-06-17 $23.06 $23.14 $22.97 $23.05 $22.64 3,902
2021-06-16 $23.29 $23.29 $22.93 $22.96 $22.55 3,371
2021-06-15 $23.56 $23.56 $23.33 $23.38 $22.96 8,919
2021-06-14 $23.69 $23.69 $23.64 $23.68 $23.26 1,556
2021-06-11 $23.85 $23.85 $23.70 $23.74 $23.32 6,628
2021-06-10 $24.21 $24.21 $24.21 $24.21 $23.78 1,521
2021-06-09 $23.92 $24.01 $23.90 $23.96 $23.53 12,542
2021-06-08 $23.97 $23.97 $23.90 $23.90 $23.47 1,812
2021-06-07 $24.22 $24.22 $24.07 $24.19 $23.76 4,229
2021-06-04 $24.29 $24.38 $24.28 $24.37 $23.94 15,199
2021-06-03 $23.94 $24.02 $23.94 $23.97 $23.54 6,817
2021-06-02 $24.19 $24.35 $24.19 $24.23 $23.80 10,329
2021-06-01 $24.50 $24.54 $24.39 $24.47 $24.03 28,675
2021-05-28 $24.46 $24.61 $24.46 $24.61 $24.17 5,239
2021-05-27 $24.63 $24.63 $24.55 $24.59 $24.16 392
2021-05-26 $24.31 $24.53 $24.31 $24.51 $24.08 24,052
2021-05-25 $24.53 $24.53 $24.40 $24.46 $24.03 22,205
2021-05-24 $23.46 $23.46 $23.27 $23.39 $22.97 10,664
2021-05-21 $23.06 $23.06 $22.98 $22.98 $22.57 879
2021-05-20 $23.45 $23.46 $23.44 $23.45 $23.04 1,231
2021-05-19 $23.22 $23.22 $23.17 $23.17 $22.76 2,054
2021-05-18 $23.35 $23.37 $23.34 $23.35 $22.93 2,176
2021-05-17 $23.37 $23.37 $23.18 $23.35 $22.93 10,700
2021-05-14 $22.97 $23.09 $22.93 $23.07 $22.66 620
2021-05-13 $22.44 $22.45 $22.38 $22.39 $21.99 1,501
2021-05-12 $22.62 $22.62 $22.38 $22.39 $21.99 4,569
2021-05-11 $22.30 $22.54 $22.30 $22.51 $22.10 4,037
2021-05-10 $22.50 $22.50 $22.26 $22.26 $21.86 394
2021-05-07 $22.52 $22.58 $22.52 $22.58 $22.17 1,026
2021-05-06 $22.54 $22.54 $22.54 $22.54 $22.14 78
2021-05-05 $22.55 $22.55 $22.55 $22.55 $22.15 108
2021-05-04 $22.55 $22.55 $22.44 $22.44 $22.04 143
2021-05-03 $22.63 $22.63 $22.62 $22.62 $22.21 1,469
2021-04-30 $22.78 $22.78 $22.78 $22.78 $22.37 115
2021-04-29 $23.16 $23.16 $22.99 $23.07 $22.66 1,123
2021-04-28 $22.85 $22.91 $22.84 $22.84 $22.44 1,449
2021-04-27 $22.70 $22.70 $22.67 $22.67 $22.27 840
2021-04-26 $22.59 $22.61 $22.54 $22.61 $22.21 6,181
2021-04-23 $22.97 $23.04 $22.97 $23.04 $22.63 1,971
2021-04-22 $22.54 $22.58 $22.52 $22.53 $22.13 1,176
2021-04-21 $22.69 $22.69 $22.69 $22.69 $22.29 842
2021-04-20 $22.43 $22.43 $22.29 $22.29 $21.89 3,753
2021-04-19 $22.27 $22.37 $22.27 $22.37 $21.97 3,141
2021-04-16 $21.95 $22.01 $21.95 $21.97 $21.58 3,160
2021-04-15 $22.02 $22.02 $21.92 $21.92 $21.53 5,499
2021-04-14 $22.04 $22.05 $21.98 $21.98 $21.59 5,283
2021-04-13 $21.83 $22.00 $21.83 $21.96 $21.57 5,704
2021-04-12 $21.95 $21.98 $21.94 $21.94 $21.55 2,714
2021-04-09 $22.23 $22.23 $22.19 $22.23 $21.83 2,379
2021-04-08 $22.52 $22.53 $22.47 $22.50 $22.10 4,523
2021-04-07 $22.44 $22.50 $22.37 $22.45 $22.05 2,221
2021-04-06 $22.95 $22.95 $22.92 $22.92 $22.51 816
2021-04-05 $22.91 $23.10 $22.91 $23.05 $22.64 5,526
2021-04-01 $22.81 $22.91 $22.79 $22.82 $22.41 3,393
2021-03-31 $22.54 $22.54 $22.54 $22.54 $22.14 138
2021-03-30 $22.44 $22.49 $22.43 $22.49 $22.08 3,762
2021-03-29 $22.50 $22.50 $22.36 $22.38 $21.98 4,492
2021-03-26 $22.32 $22.60 $22.28 $22.60 $22.19 5,900
2021-03-25 $21.84 $21.94 $21.81 $21.94 $21.55 4,769
2021-03-24 $22.10 $22.16 $22.00 $22.00 $21.61 7,207
2021-03-23 $22.39 $22.49 $22.22 $22.34 $21.94 7,010
2021-03-22 $22.59 $22.66 $22.56 $22.58 $22.18 12,603
2021-03-19 $22.49 $22.58 $22.49 $22.57 $22.17 1,360
2021-03-18 $22.97 $22.97 $22.80 $22.80 $22.40 1,245
2021-03-17 $22.93 $23.19 $22.82 $23.12 $22.71 9,838
2021-03-16 $23.02 $23.10 $22.97 $23.10 $22.68 3,100
2021-03-15 $22.80 $22.80 $22.72 $22.77 $22.37 5,647
2021-03-12 $22.99 $23.05 $22.88 $23.05 $22.63 5,853
2021-03-11 $23.25 $23.38 $23.14 $23.36 $22.95 4,095
2021-03-10 $22.58 $22.59 $22.46 $22.52 $22.12 2,198
2021-03-09 $22.60 $22.73 $22.57 $22.62 $22.22 8,252
2021-03-08 $22.51 $22.51 $22.26 $22.32 $21.92 26,309
2021-03-05 $23.60 $23.60 $23.25 $23.40 $22.99 16,791
2021-03-04 $23.80 $23.91 $23.52 $23.52 $23.10 3,996
2021-03-03 $24.17 $24.29 $24.17 $24.22 $23.78 2,370
2021-03-02 $24.03 $24.03 $23.89 $23.90 $23.48 6,814
2021-03-01 $24.31 $24.50 $24.31 $24.45 $24.01 4,307
2021-02-26 $24.13 $24.19 $23.98 $24.08 $23.65 6,804
2021-02-25 $24.76 $24.78 $24.38 $24.38 $23.95 6,495
2021-02-24 $24.59 $24.81 $24.50 $24.81 $24.37 9,448
2021-02-23 $25.13 $25.25 $25.00 $25.12 $24.67 9,276
2021-02-22 $25.20 $25.25 $25.08 $25.15 $24.70 7,309
2021-02-19 $26.56 $26.56 $26.44 $26.44 $25.97 2,932
2021-02-18 $26.31 $26.36 $26.14 $26.36 $25.89 15,764
2021-02-17 $27.20 $27.32 $27.18 $27.31 $26.83 6,783
2021-02-16 $27.23 $27.31 $27.08 $27.19 $26.71 10,196
2021-02-12 $26.83 $26.93 $26.82 $26.84 $26.36 4,549
2021-02-11 $26.86 $26.86 $26.83 $26.85 $26.37 3,271
2021-02-10 $26.80 $26.80 $26.48 $26.68 $26.20 5,007
2021-02-09 $25.89 $26.20 $25.89 $26.16 $25.69 13,205
2021-02-08 $25.58 $25.59 $25.54 $25.59 $25.13 2,659
2021-02-05 $25.25 $25.33 $25.25 $25.29 $24.83 5,233
2021-02-04 $24.77 $24.90 $24.77 $24.90 $24.46 989
2021-02-03 $24.81 $24.82 $24.66 $24.82 $24.38 3,506
2021-02-02 $24.53 $24.67 $24.53 $24.63 $24.19 4,653
2021-02-01 $24.14 $24.28 $24.14 $24.26 $23.83 5,412
2021-01-29 $24.06 $24.12 $24.00 $24.03 $23.60 17,762
2021-01-28 $24.00 $24.23 $23.97 $24.17 $23.74 8,447
2021-01-27 $24.33 $24.33 $24.16 $24.20 $23.77 14,045
2021-01-26 $24.62 $24.65 $24.60 $24.65 $24.21 4,497
2021-01-25 $24.84 $24.89 $24.78 $24.84 $24.40 4,349
2021-01-22 $24.17 $24.38 $24.11 $24.38 $23.94 6,627
2021-01-21 $24.27 $24.41 $24.27 $24.41 $23.97 8,823
2021-01-20 $24.10 $24.10 $24.03 $24.09 $23.66 4,459
2021-01-19 $24.04 $24.04 $23.92 $23.93 $23.51 4,419
2021-01-15 $24.11 $24.13 $24.02 $24.06 $23.63 9,981
2021-01-14 $24.17 $24.28 $24.16 $24.16 $23.73 25,219
2021-01-13 $24.64 $24.64 $24.60 $24.60 $24.16 5,653
2021-01-12 $24.84 $24.93 $24.81 $24.93 $24.49 7,694
2021-01-11 $23.97 $24.01 $23.97 $24.01 $23.58 1,474
2021-01-08 $24.23 $24.30 $24.18 $24.24 $23.81 6,991
2021-01-07 $24.54 $24.72 $24.54 $24.72 $24.28 4,530
2021-01-06 $24.02 $24.13 $24.02 $24.13 $23.70 7,035
2021-01-05 $23.73 $23.84 $23.65 $23.84 $23.41 30,015
2021-01-04 $23.44 $23.44 $23.14 $23.19 $22.78 7,261
2020-12-31 $22.99 $22.99 $22.87 $22.95 $22.54 6,424
2020-12-30 $22.47 $22.66 $22.47 $22.64 $22.24 3,516
2020-12-29 $22.15 $22.24 $22.15 $22.24 $21.84 4,510
2020-12-28 $22.35 $22.35 $22.20 $22.27 $21.87 7,896
2020-12-24 $21.94 $21.94 $21.94 $21.94 $21.55 218
2020-12-23 $21.95 $21.95 $21.90 $21.90 $21.51 705
2020-12-22 $21.81 $21.85 $21.81 $21.82 $21.43 1,012
2020-12-21 $21.90 $21.95 $21.86 $21.95 $21.56 2,844
2020-12-18 $22.31 $22.40 $22.21 $22.25 $21.52 2,751
2020-12-17 $22.40 $22.40 $22.40 $22.40 $21.66 64
2020-12-16 $22.20 $22.20 $22.17 $22.17 $21.44 475
2020-12-15 $22.03 $22.11 $22.03 $22.11 $21.38 315
2020-12-14 $22.01 $22.01 $21.99 $21.99 $21.27 2,712
2020-12-11 $21.73 $21.73 $21.64 $21.64 $20.93 1,597
2020-12-10 $21.99 $21.99 $21.99 $21.99 $21.27 107
2020-12-09 $22.00 $22.06 $21.86 $21.88 $21.16 2,246
2020-12-08 $22.23 $22.25 $22.21 $22.23 $21.50 1,698
2020-12-07 $22.37 $22.37 $22.32 $22.35 $21.61 4,315
2020-12-04 $22.51 $22.52 $22.43 $22.52 $21.78 8,959
2020-12-03 $22.46 $22.48 $22.37 $22.37 $21.64 918
2020-12-02 $22.43 $22.46 $22.41 $22.43 $21.69 1,263
2020-12-01 $22.40 $22.42 $22.27 $22.42 $21.69 3,664
2020-11-30 $21.88 $21.95 $21.78 $21.78 $21.07 2,829
2020-11-27 $22.12 $22.13 $22.11 $22.11 $21.38 824
2020-11-25 $21.63 $21.63 $21.50 $21.61 $20.91 7,420
2020-11-24 $21.64 $21.73 $21.56 $21.73 $21.02 3,486
2020-11-23 $22.00 $22.00 $21.73 $21.79 $21.08 1,026
2020-11-20 $21.67 $21.67 $21.67 $21.67 $20.96 257
2020-11-19 $21.64 $21.65 $21.62 $21.64 $20.93 3,356
2020-11-18 $21.43 $21.50 $21.42 $21.42 $20.72 3,365
2020-11-17 $21.41 $21.49 $21.41 $21.47 $20.76 3,131
2020-11-16 $21.37 $21.38 $21.37 $21.37 $20.67 781
2020-11-13 $21.00 $21.03 $20.89 $21.03 $20.34 1,552
2020-11-12 $21.28 $21.42 $21.23 $21.23 $20.53 3,329
2020-11-11 $21.28 $21.43 $21.28 $21.40 $20.70 2,323
2020-11-10 $21.45 $21.64 $21.45 $21.54 $20.83 4,291
2020-11-09 $22.10 $22.10 $21.56 $21.60 $20.89 6,167
2020-11-06 $21.38 $21.41 $21.36 $21.36 $20.66 323
2020-11-05 $21.71 $21.71 $21.46 $21.55 $20.84 1,531
2020-11-04 $20.99 $21.31 $20.99 $21.31 $20.61 10,552
2020-11-03 $20.47 $20.58 $20.47 $20.58 $19.90 3,535
2020-11-02 $20.32 $20.37 $20.32 $20.37 $19.70 734
2020-10-30 $20.28 $20.30 $20.24 $20.28 $19.61 3,033
2020-10-29 $20.41 $20.50 $20.41 $20.50 $19.83 1,818
2020-10-28 $20.08 $20.17 $20.08 $20.12 $19.46 6,841
2020-10-27 $20.14 $20.28 $20.14 $20.26 $19.59 1,787
2020-10-26 $20.29 $20.32 $20.21 $20.25 $19.58 5,602
2020-10-23 $20.65 $20.79 $20.65 $20.76 $20.08 1,534
2020-10-22 $20.76 $20.78 $20.75 $20.75 $20.06 1,957
2020-10-21 $20.75 $20.87 $20.75 $20.77 $20.08 21,277
2020-10-20 $20.65 $20.70 $20.61 $20.64 $19.96 3,839
2020-10-19 $20.48 $20.52 $20.46 $20.46 $19.78 3,443
2020-10-16 $20.49 $20.55 $20.49 $20.55 $19.88 1,096
2020-10-15 $20.19 $20.36 $20.19 $20.33 $19.66 3,498
2020-10-14 $20.30 $20.38 $20.27 $20.27 $19.61 2,616
2020-10-13 $20.29 $20.41 $20.29 $20.41 $19.74 1,225
2020-10-12 $20.33 $20.35 $20.32 $20.34 $19.67 2,783
2020-10-09 $19.95 $20.00 $19.94 $19.98 $19.32 9,917
2020-10-08 $19.79 $19.88 $19.79 $19.88 $19.22 489
2020-10-07 $19.77 $19.83 $19.77 $19.83 $19.18 776
2020-10-06 $19.70 $19.72 $19.62 $19.67 $19.02 2,072
2020-10-05 $19.64 $19.66 $19.60 $19.66 $19.01 1,428
2020-10-02 $19.39 $19.39 $19.39 $19.39 $18.76 104
2020-10-01 $19.55 $19.65 $19.55 $19.65 $19.00 782
2020-09-30 $19.21 $19.35 $19.21 $19.35 $18.72 3,748
2020-09-29 $19.22 $19.31 $19.21 $19.30 $18.66 5,312
2020-09-28 $19.23 $19.31 $19.23 $19.31 $18.68 3,414
2020-09-25 $18.84 $19.06 $18.84 $19.06 $18.43 3,163
2020-09-24 $18.88 $19.07 $18.88 $19.04 $18.41 6,003
2020-09-23 $19.26 $19.27 $19.20 $19.20 $18.57 387
2020-09-22 $19.63 $19.63 $19.47 $19.48 $18.84 2,850
2020-09-21 $19.52 $19.65 $19.46 $19.65 $19.01 1,625
2020-09-18 $19.85 $19.86 $19.76 $19.81 $19.16 4,129
2020-09-17 $19.45 $19.56 $19.45 $19.53 $18.89 1,881
2020-09-16 $19.70 $19.70 $19.60 $19.63 $18.99 926
2020-09-15 $19.81 $19.81 $19.78 $19.78 $19.13 3,476
2020-09-14 $19.38 $19.53 $19.38 $19.53 $18.89 2,165
2020-09-11 $19.26 $19.28 $19.20 $19.24 $18.60 1,175
2020-09-10 $19.30 $19.30 $19.06 $19.06 $18.43 5,078
2020-09-09 $19.16 $19.26 $19.16 $19.23 $18.60 2,952
2020-09-08 $19.28 $19.28 $19.23 $19.23 $18.60 3,220
2020-09-04 $19.52 $19.58 $19.40 $19.49 $18.85 6,514
2020-09-03 $19.65 $19.65 $19.56 $19.59 $18.95 3,203
2020-09-02 $19.74 $19.79 $19.70 $19.79 $19.14 2,366
2020-09-01 $19.80 $19.85 $19.80 $19.83 $19.18 2,407
2020-08-31 $19.53 $19.62 $19.53 $19.62 $18.98 1,209
2020-08-28 $19.87 $19.87 $19.80 $19.85 $19.20 2,778
2020-08-27 $19.25 $19.25 $19.21 $19.23 $18.60 2,401
2020-08-26 $19.28 $19.28 $19.23 $19.25 $18.62 1,959
2020-08-25 $19.27 $19.39 $19.25 $19.37 $18.74 3,053
2020-08-24 $19.19 $19.25 $19.13 $19.18 $18.55 3,976
2020-08-21 $19.07 $19.11 $19.06 $19.07 $18.45 4,409
2020-08-20 $19.05 $19.14 $19.05 $19.14 $18.51 1,238
2020-08-19 $19.20 $19.28 $19.16 $19.16 $18.53 10,561
2020-08-18 $19.48 $19.48 $19.39 $19.46 $18.82 8,875
2020-08-17 $19.43 $19.55 $19.43 $19.55 $18.91 8,650
2020-08-14 $18.94 $19.04 $18.94 $19.03 $18.41 6,310
2020-08-13 $18.88 $18.88 $18.80 $18.81 $18.19 9,942
2020-08-12 $18.83 $18.98 $18.83 $18.91 $18.29 11,276
2020-08-11 $18.95 $18.95 $18.81 $18.81 $18.19 8,923
2020-08-10 $18.86 $18.90 $18.80 $18.90 $18.28 3,611
2020-08-07 $18.68 $18.73 $18.68 $18.73 $18.12 2,307
2020-08-06 $19.00 $19.08 $18.96 $19.05 $18.43 2,308
2020-08-05 $19.01 $19.09 $19.01 $19.02 $18.40 4,965
2020-08-04 $18.98 $19.09 $18.98 $19.09 $18.46 1,395
2020-08-03 $18.97 $19.02 $18.97 $19.00 $18.38 8,639
2020-07-31 $18.70 $18.70 $18.66 $18.66 $18.04 736
2020-07-30 $18.48 $18.59 $18.48 $18.57 $17.96 5,209
2020-07-29 $18.75 $18.80 $18.75 $18.78 $18.17 1,528
2020-07-28 $18.35 $18.39 $18.34 $18.34 $17.74 1,301
2020-07-27 $18.33 $18.35 $18.30 $18.33 $17.73 5,338
2020-07-24 $18.19 $18.31 $18.19 $18.31 $17.71 3,241
2020-07-23 $18.94 $18.94 $18.80 $18.82 $18.20 9,516
2020-07-22 $18.94 $18.94 $18.76 $18.87 $18.25 6,698
2020-07-21 $18.94 $19.03 $18.94 $18.99 $18.37 1,456
2020-07-20 $19.08 $19.12 $19.00 $19.12 $18.49 3,647
2020-07-17 $18.70 $18.70 $18.58 $18.68 $18.07 3,812
2020-07-16 $18.41 $18.53 $18.41 $18.49 $17.88 7,954
2020-07-15 $19.24 $19.37 $19.24 $19.31 $18.68 2,600
2020-07-14 $19.16 $19.47 $19.16 $19.43 $18.79 3,300
2020-07-13 $19.49 $19.71 $19.44 $19.45 $18.81 25,214
2020-07-10 $19.31 $19.33 $19.17 $19.32 $18.68 22,900
2020-07-09 $19.92 $19.92 $19.64 $19.69 $19.04 20,600
2020-07-08 $19.56 $19.87 $19.56 $19.87 $19.22 7,400
2020-07-07 $18.42 $19.60 $18.42 $19.45 $18.82 20,400
2020-07-06 $19.58 $19.94 $19.44 $19.94 $19.29 34,481
2020-07-02 $17.76 $17.76 $17.52 $17.69 $17.11 16,900
2020-07-01 $17.16 $17.24 $17.16 $17.24 $16.67 1,578
2020-06-30 $16.77 $16.77 $16.77 $16.77 $16.22 124
2020-06-29 $16.67 $16.69 $16.66 $16.69 $16.14 3,003
2020-06-26 $16.64 $16.64 $16.61 $16.62 $16.07 1,218
2020-06-25 $16.62 $16.64 $16.59 $16.63 $16.08 4,304
2020-06-24 $16.71 $16.71 $16.62 $16.63 $16.08 1,435
2020-06-23 $16.89 $16.89 $16.70 $16.70 $16.16 449
2020-06-22 $16.62 $16.70 $16.62 $16.68 $16.13 546
2020-06-19 $16.53 $16.53 $16.45 $16.45 $15.91 1,729
2020-06-18 $16.35 $16.44 $16.35 $16.43 $15.89 1,229
2020-06-17 $16.37 $16.37 $16.37 $16.37 $15.83 296
2020-06-16 $16.41 $16.41 $16.25 $16.25 $15.71 483
2020-06-15 $16.25 $16.25 $16.25 $16.25 $15.72 317
2020-06-12 $16.39 $16.39 $16.33 $16.38 $15.85 693
2020-06-11 $16.21 $16.21 $16.17 $16.17 $15.64 1,235
2020-06-10 $16.56 $16.64 $16.56 $16.64 $16.09 1,896
2020-06-09 $16.45 $16.59 $16.45 $16.57 $16.03 7,651
2020-06-08 $16.55 $16.65 $16.55 $16.65 $16.10 693
2020-06-05 $16.53 $16.53 $16.48 $16.48 $15.94 2,550
2020-06-04 $16.26 $16.26 $16.23 $16.26 $15.73 3,866
2020-06-03 $16.40 $16.46 $16.40 $16.45 $15.91 2,273
2020-06-02 $16.34 $16.35 $16.34 $16.35 $15.81 2,027
2020-06-01 $15.82 $16.11 $15.82 $16.10 $15.57 3,278
2020-05-29 $15.56 $15.77 $15.56 $15.75 $15.23 13,599
2020-05-28 $15.67 $15.71 $15.55 $15.55 $15.04 9,108
2020-05-27 $15.56 $15.56 $15.46 $15.51 $15.00 5,441
2020-05-26 $15.70 $15.77 $15.59 $15.59 $15.08 10,124
2020-05-22 $15.44 $15.54 $15.38 $15.51 $15.00 13,550
2020-05-21 $15.84 $15.93 $15.79 $15.83 $15.31 6,454
2020-05-20 $16.06 $16.12 $16.01 $16.06 $15.53 13,485
2020-05-19 $15.97 $16.00 $15.92 $15.92 $15.40 5,193
2020-05-18 $15.99 $16.08 $15.95 $16.06 $15.54 7,806
2020-05-15 $15.68 $15.68 $15.60 $15.68 $15.16 4,898
2020-05-14 $15.87 $15.98 $15.87 $15.98 $15.46 715
2020-05-13 $15.96 $16.05 $15.92 $15.93 $15.40 5,993
2020-05-12 $16.15 $16.15 $16.01 $16.01 $15.48 922
2020-05-11 $15.89 $16.00 $15.89 $16.00 $15.48 2,618
2020-05-08 $16.19 $16.19 $16.10 $16.10 $15.58 3,223
2020-05-07 $15.91 $15.93 $15.86 $15.93 $15.40 1,776
2020-05-06 $15.73 $15.76 $15.69 $15.72 $15.20 1,856
2020-05-05 $15.26 $15.42 $15.26 $15.38 $14.87 13,609
2020-05-04 $15.13 $15.15 $15.13 $15.14 $14.64 2,679
2020-05-01 $15.32 $15.33 $15.09 $15.11 $14.61 4,843
2020-04-30 $15.94 $15.95 $15.58 $15.65 $15.14 18,000
2020-04-29 $15.95 $15.95 $15.90 $15.92 $15.40 19,227
2020-04-28 $15.90 $15.90 $15.82 $15.82 $15.30 2,179
2020-04-27 $15.68 $15.72 $15.68 $15.71 $15.20 5,687
2020-04-24 $15.49 $15.51 $15.49 $15.50 $14.99 451
2020-04-23 $15.59 $15.59 $15.55 $15.55 $15.04 4,256
2020-04-22 $15.56 $15.56 $15.55 $15.55 $15.04 404
2020-04-21 $15.23 $15.25 $15.15 $15.25 $14.75 2,360
2020-04-20 $15.55 $15.62 $15.49 $15.52 $15.01 2,387
2020-04-17 $15.54 $15.57 $15.46 $15.57 $15.06 5,738
2020-04-16 $15.24 $15.33 $15.24 $15.26 $14.75 4,171
2020-04-15 $15.25 $15.25 $15.21 $15.21 $14.71 742
2020-04-14 $15.42 $15.57 $15.42 $15.55 $15.04 1,509
2020-04-13 $15.22 $15.31 $15.22 $15.27 $14.77 3,217
2020-04-09 $15.36 $15.45 $15.28 $15.28 $14.78 8,559
2020-04-08 $15.43 $15.43 $15.32 $15.32 $14.82 2,234
2020-04-07 $15.60 $15.60 $15.23 $15.25 $14.75 2,581
2020-04-06 $15.32 $15.47 $15.32 $15.43 $14.93 5,991
2020-04-03 $15.01 $15.04 $15.00 $15.04 $14.54 801
2020-04-02 $15.01 $15.11 $14.94 $15.11 $14.61 6,569
2020-04-01 $14.86 $14.90 $14.69 $14.69 $14.21 3,728
2020-03-31 $15.19 $15.19 $14.91 $14.93 $14.44 7,946
2020-03-30 $14.77 $15.09 $14.77 $15.09 $14.59 2,728
2020-03-27 $14.77 $14.88 $14.68 $14.76 $14.28 3,909
2020-03-26 $15.01 $15.37 $15.01 $15.36 $14.86 2,314
2020-03-25 $14.95 $15.10 $14.83 $15.00 $14.51 11,245
2020-03-24 $14.62 $14.85 $14.62 $14.85 $14.36 15,613
2020-03-23 $14.45 $14.45 $14.08 $14.10 $13.64 6,805
2020-03-20 $14.52 $14.57 $14.10 $14.10 $13.64 3,721
2020-03-19 $14.25 $14.65 $14.19 $14.42 $13.95 4,807
2020-03-18 $14.46 $14.60 $14.19 $14.44 $13.96 6,121
2020-03-17 $14.80 $15.18 $14.77 $15.18 $14.68 13,955
2020-03-16 $14.45 $14.89 $14.31 $14.58 $14.10 9,667
2020-03-13 $16.17 $16.17 $15.77 $16.08 $15.56 9,556
2020-03-12 $15.70 $15.70 $15.28 $15.39 $14.89 17,979
2020-03-11 $16.58 $16.58 $16.37 $16.41 $15.87 8,833
2020-03-10 $16.79 $16.89 $16.63 $16.86 $16.31 13,185
2020-03-09 $16.00 $16.27 $15.86 $16.24 $15.71 17,576
2020-03-06 $16.56 $16.72 $16.53 $16.58 $16.04 8,883
2020-03-05 $17.01 $17.14 $16.95 $16.96 $16.40 5,642
2020-03-04 $16.81 $16.91 $16.81 $16.88 $16.33 5,896
2020-03-03 $16.70 $16.81 $16.55 $16.55 $16.01 6,798
2020-03-02 $16.34 $16.57 $16.34 $16.49 $15.95 25,854
2020-02-28 $15.89 $16.14 $15.66 $16.14 $15.61 3,548
2020-02-27 $16.32 $16.46 $16.22 $16.32 $15.78 7,110
2020-02-26 $16.42 $16.46 $16.33 $16.33 $15.80 5,128
2020-02-25 $16.26 $16.26 $16.05 $16.07 $15.55 4,613
2020-02-24 $16.10 $16.15 $15.94 $16.08 $15.55 50,826
2020-02-21 $16.60 $16.69 $16.60 $16.60 $16.06 9,842
2020-02-20 $16.64 $16.65 $16.48 $16.51 $15.97 10,744
2020-02-19 $16.45 $16.53 $16.45 $16.49 $15.95 2,336
2020-02-18 $16.45 $16.45 $16.37 $16.37 $15.83 1,434
2020-02-14 $16.35 $16.35 $16.32 $16.33 $15.80 968
2020-02-13 $16.28 $16.29 $16.23 $16.24 $15.70 2,918
2020-02-12 $16.55 $16.55 $16.48 $16.53 $15.99 2,629
2020-02-11 $16.48 $16.56 $16.42 $16.45 $15.91 3,292
2020-02-10 $15.96 $16.13 $15.96 $16.13 $15.60 1,585
2020-02-07 $16.03 $16.10 $15.90 $15.98 $15.45 16,298
2020-02-06 $16.39 $16.39 $16.04 $16.04 $15.51 3,761
2020-02-05 $16.39 $16.39 $16.22 $16.22 $15.69 5,546
2020-02-04 $15.92 $16.16 $15.92 $16.09 $15.56 26,020
2020-02-03 $15.24 $15.46 $15.24 $15.32 $14.82 8,719
2020-01-31 $15.47 $15.48 $15.36 $15.36 $14.86 14,440
2020-01-30 $15.50 $15.70 $15.50 $15.67 $15.16 16,893
2020-01-29 $16.00 $16.13 $15.92 $15.92 $15.40 8,224
2020-01-28 $15.84 $15.98 $15.77 $15.95 $15.43 22,963
2020-01-27 $15.59 $15.77 $15.59 $15.74 $15.22 16,729
2020-01-24 $16.72 $16.77 $16.50 $16.54 $16.00 55,995
2020-01-23 $16.80 $16.84 $16.59 $16.80 $16.25 5,890
2020-01-22 $17.21 $17.21 $17.15 $17.16 $16.60 5,622
2020-01-21 $17.08 $17.20 $17.08 $17.16 $16.60 7,179
2020-01-17 $17.73 $17.79 $17.73 $17.79 $17.20 4,935
2020-01-16 $17.79 $17.79 $17.69 $17.71 $17.13 2,635
2020-01-15 $17.62 $17.75 $17.62 $17.73 $17.15 2,485
2020-01-14 $17.77 $17.90 $17.77 $17.90 $17.31 7,988
2020-01-13 $17.75 $17.98 $17.75 $17.97 $17.38 607,040
2020-01-10 $17.63 $17.66 $17.62 $17.66 $17.08 1,665
2020-01-09 $17.57 $17.65 $17.57 $17.62 $17.04 1,696
2020-01-08 $17.57 $17.61 $17.57 $17.57 $16.99 1,269
2020-01-07 $17.51 $17.51 $17.48 $17.50 $16.93 3,562
2020-01-06 $17.44 $17.45 $17.39 $17.45 $16.87 8,140
2020-01-03 $17.54 $17.54 $17.51 $17.51 $16.93 1,248
2020-01-02 $17.72 $17.76 $17.71 $17.76 $17.18 14,188
2019-12-31 $17.39 $17.43 $17.39 $17.43 $16.85 3,243
2019-12-30 $17.39 $17.39 $17.25 $17.27 $16.70 8,119
2019-12-27 $17.14 $17.16 $17.13 $17.13 $16.57 9,283
2019-12-26 $16.99 $17.14 $16.99 $17.14 $16.58 2,763
2019-12-24 $16.98 $17.10 $16.97 $16.97 $16.41 12,872
2019-12-23 $17.01 $17.01 $16.94 $16.95 $16.39 3,335
2019-12-20 $17.09 $17.20 $17.09 $17.20 $16.63 5,463
2019-12-19 $17.12 $17.16 $17.12 $17.16 $16.60 1,427
2019-12-18 $17.11 $17.23 $17.11 $17.23 $16.66 2,354
2019-12-17 $17.19 $17.25 $17.18 $17.25 $16.68 6,226
2019-12-16 $17.12 $17.12 $17.00 $17.02 $16.46 6,332
2019-12-13 $17.20 $17.20 $16.89 $16.94 $16.38 10,253
2019-12-12 $17.30 $17.73 $17.30 $17.68 $15.80 6,544
2019-12-11 $17.30 $17.40 $17.25 $17.40 $15.55 252,283
2019-12-10 $17.32 $17.34 $17.30 $17.34 $15.50 1,368
2019-12-09 $17.36 $17.36 $17.22 $17.23 $15.40 3,008
2019-12-06 $17.47 $17.47 $17.39 $17.40 $15.56 3,789
2019-12-05 $17.20 $17.26 $17.20 $17.25 $15.42 11,025
2019-12-04 $17.20 $17.22 $17.16 $17.16 $15.34 2,626
2019-12-03 $16.90 $16.99 $16.85 $16.97 $15.17 2,024
2019-12-02 $17.08 $17.08 $16.95 $16.95 $15.15 7,017
2019-11-29 $17.15 $17.15 $17.03 $17.14 $15.32 6,748
2019-11-27 $17.40 $17.46 $17.40 $17.46 $15.61 1,805
2019-11-26 $17.35 $17.42 $17.35 $17.42 $15.57 4,199
2019-11-25 $17.52 $17.52 $17.35 $17.39 $15.55 13,154
2019-11-22 $17.28 $17.28 $17.13 $17.19 $15.37 19,901
2019-11-21 $17.43 $17.44 $17.40 $17.43 $15.58 4,461
2019-11-20 $17.54 $17.62 $17.41 $17.51 $15.65 6,550
2019-11-19 $17.64 $17.65 $17.61 $17.64 $15.77 11,614
2019-11-18 $17.53 $17.58 $17.50 $17.58 $15.71 25,202
2019-11-15 $17.51 $17.58 $17.50 $17.55 $15.69 32,526
2019-11-14 $17.55 $17.58 $17.54 $17.58 $15.72 941
2019-11-13 $17.50 $17.55 $17.49 $17.51 $15.66 1,504
2019-11-12 $18.00 $18.00 $17.52 $17.57 $15.71 10,692
2019-11-11 $17.74 $17.79 $17.67 $17.79 $15.90 5,020
2019-11-08 $18.09 $18.09 $17.98 $18.04 $16.13 9,243
2019-11-07 $18.09 $18.26 $18.09 $18.15 $16.23 15,390
2019-11-06 $18.03 $18.03 $17.93 $17.96 $16.05 2,339
2019-11-05 $18.03 $18.05 $18.01 $18.02 $16.11 4,511
2019-11-04 $17.89 $17.99 $17.89 $17.92 $16.02 14,680
2019-11-01 $17.66 $17.76 $17.66 $17.74 $15.86 9,075
2019-10-31 $17.32 $17.36 $17.32 $17.36 $15.52 313
2019-10-30 $17.30 $17.42 $17.29 $17.42 $15.57 1,228
2019-10-29 $17.40 $17.45 $17.40 $17.43 $15.58 978
2019-10-28 $17.51 $17.54 $17.51 $17.53 $15.67 2,711
2019-10-25 $17.36 $17.50 $17.36 $17.48 $15.63 3,912
2019-10-24 $17.43 $17.43 $17.34 $17.37 $15.53 3,300
2019-10-23 $17.38 $17.43 $17.36 $17.43 $15.58 1,882
2019-10-22 $17.41 $17.45 $17.40 $17.42 $15.57 3,643
2019-10-21 $17.46 $17.47 $17.44 $17.47 $15.62 680
2019-10-18 $17.39 $17.39 $17.31 $17.31 $15.48 6,140
2019-10-17 $17.58 $17.62 $17.58 $17.61 $15.74 6,011
2019-10-16 $17.52 $17.52 $17.45 $17.45 $15.60 6,600
2019-10-15 $17.54 $17.63 $17.54 $17.59 $15.73 6,775
2019-10-14 $17.60 $17.64 $17.57 $17.57 $15.71 4,187
2019-10-11 $17.48 $17.58 $17.43 $17.44 $15.59 12,692
2019-10-10 $17.21 $17.22 $17.20 $17.20 $15.37 849
2019-10-09 $16.99 $17.03 $16.97 $16.97 $15.17 1,361
2019-10-08 $16.73 $16.79 $16.70 $16.72 $14.94 1,506
2019-10-07 $16.77 $16.77 $16.73 $16.74 $14.96 5,165
2019-10-04 $16.61 $16.78 $16.61 $16.78 $15.00 869
2019-10-03 $16.75 $16.75 $16.67 $16.73 $14.96 2,766
2019-10-02 $16.60 $16.63 $16.58 $16.63 $14.86 6,946
2019-10-01 $16.84 $16.84 $16.63 $16.64 $14.88 12,775
2019-09-30 $16.77 $16.79 $16.76 $16.76 $14.98 1,500
2019-09-27 $17.03 $17.03 $16.69 $16.75 $14.97 19,009
2019-09-26 $16.93 $17.01 $16.93 $16.97 $15.17 11,327
2019-09-25 $16.95 $17.03 $16.90 $17.03 $15.22 19,428
2019-09-24 $17.04 $17.04 $16.95 $16.98 $15.18 1,711
2019-09-23 $16.91 $16.98 $16.91 $16.98 $15.18 1,016
2019-09-20 $17.23 $17.23 $16.96 $16.98 $15.18 4,511
2019-09-19 $17.14 $17.25 $17.14 $17.14 $15.32 6,900
2019-09-18 $17.12 $17.22 $17.12 $17.21 $15.38 13,181
2019-09-17 $17.03 $17.14 $17.03 $17.14 $15.33 4,857
2019-09-16 $17.35 $17.35 $17.26 $17.26 $15.43 7,157
2019-09-13 $17.57 $17.62 $17.54 $17.60 $15.74 3,083
2019-09-12 $17.30 $17.50 $17.30 $17.47 $15.62 3,160
2019-09-11 $17.20 $17.20 $17.12 $17.18 $15.36 1,466
2019-09-10 $17.24 $17.26 $17.12 $17.24 $15.41 4,962
2019-09-09 $17.30 $17.31 $17.27 $17.31 $15.47 4,635
2019-09-06 $17.36 $17.43 $17.36 $17.38 $15.54 4,306
2019-09-05 $17.11 $17.24 $17.11 $17.24 $15.41 7,811
2019-09-04 $16.76 $16.98 $16.76 $16.97 $15.17 7,116
2019-09-03 $16.66 $16.72 $16.66 $16.72 $14.95 1,117
2019-08-30 $16.84 $16.84 $16.61 $16.67 $14.90 96,027
2019-08-29 $16.82 $16.82 $16.73 $16.77 $14.99 103,810
2019-08-28 $16.54 $16.64 $16.54 $16.54 $14.79 17,930
2019-08-27 $16.75 $16.76 $16.63 $16.63 $14.87 3,686
2019-08-26 $16.61 $16.61 $16.57 $16.59 $14.83 1,420
2019-08-23 $16.85 $16.93 $16.58 $16.58 $14.82 2,555
2019-08-22 $16.82 $16.86 $16.77 $16.82 $15.04 3,444
2019-08-21 $16.89 $16.92 $16.88 $16.91 $15.12 3,875
2019-08-20 $16.77 $16.83 $16.77 $16.77 $14.99 1,416
2019-08-19 $16.80 $16.82 $16.76 $16.76 $14.98 1,286
2019-08-16 $16.63 $16.68 $16.63 $16.65 $14.89 3,997
2019-08-15 $16.46 $16.50 $16.41 $16.44 $14.70 8,848
2019-08-14 $16.38 $16.38 $16.30 $16.30 $14.57 10,277
2019-08-13 $16.76 $16.84 $16.72 $16.73 $14.96 3,564
2019-08-12 $16.30 $16.33 $16.25 $16.25 $14.52 3,900
2019-08-09 $16.36 $16.36 $16.15 $16.24 $14.52 6,369
2019-08-08 $16.42 $16.45 $16.42 $16.43 $14.69 16,621
2019-08-07 $15.91 $16.26 $15.91 $16.22 $14.50 6,392
2019-08-06 $16.21 $16.31 $16.14 $16.22 $14.50 7,521
2019-08-05 $16.11 $16.18 $15.76 $15.82 $14.14 16,216
2019-08-02 $16.91 $16.91 $16.58 $16.64 $14.88 73,893
2019-08-01 $17.42 $17.43 $16.70 $16.72 $14.95 7,844
2019-07-31 $17.67 $17.67 $17.41 $17.41 $15.56 10,962
2019-07-30 $17.46 $17.64 $17.46 $17.63 $15.76 99,629
2019-07-29 $17.67 $17.73 $17.67 $17.72 $15.84 100,420
2019-07-26 $17.71 $17.76 $17.69 $17.75 $15.87 6,257
2019-07-25 $17.68 $17.68 $17.57 $17.59 $15.73 3,286
2019-07-24 $17.55 $17.56 $17.53 $17.55 $15.69 2,692
2019-07-23 $17.50 $17.50 $17.39 $17.45 $15.60 3,924
2019-07-22 $17.50 $17.51 $17.41 $17.41 $15.56 1,849
2019-07-19 $17.43 $17.46 $17.37 $17.39 $15.54 4,567
2019-07-18 $17.25 $17.35 $17.25 $17.32 $15.49 508
2019-07-17 $17.20 $17.31 $17.20 $17.30 $15.46 1,710
2019-07-16 $17.45 $17.45 $17.32 $17.33 $15.50 7,580
2019-07-15 $17.55 $17.55 $17.47 $17.51 $15.65 5,484
2019-07-12 $17.37 $17.43 $17.37 $17.43 $15.58 1,832
2019-07-11 $17.31 $17.33 $17.31 $17.32 $15.49 1,158
2019-07-10 $17.41 $17.48 $17.41 $17.46 $15.60 3,045
2019-07-09 $17.32 $17.36 $17.30 $17.35 $15.51 4,181
2019-07-08 $17.50 $17.50 $17.42 $17.42 $15.57 12,020
2019-07-05 $17.73 $17.73 $17.60 $17.61 $15.74 25,066
2019-07-03 $17.83 $17.83 $17.72 $17.78 $15.89 5,374
2019-07-02 $17.93 $17.95 $17.79 $17.85 $15.95 25,296
2019-07-01 $17.99 $18.02 $17.89 $17.94 $16.03 5,040
2019-06-28 $17.43 $17.44 $17.40 $17.43 $15.58 7,937
2019-06-27 $17.38 $17.39 $17.37 $17.39 $15.54 581
2019-06-26 $17.28 $17.29 $17.20 $17.20 $15.38 2,462
2019-06-25 $17.25 $17.25 $17.13 $17.13 $15.32 7,422
2019-06-24 $17.51 $17.51 $17.49 $17.49 $15.64 4,786
2019-06-21 $17.28 $17.46 $17.28 $17.34 $15.50 7,976
2019-06-20 $17.63 $17.67 $17.54 $17.61 $15.74 4,899
2019-06-19 $16.97 $16.97 $16.86 $16.95 $15.16 3,858
2019-06-18 $16.46 $16.91 $16.46 $16.89 $15.10 3,985
2019-06-17 $16.46 $16.47 $16.45 $16.45 $14.70 1,782
2019-06-14 $16.31 $16.34 $16.30 $16.34 $14.60 1,956
2019-06-13 $16.49 $16.50 $16.48 $16.48 $14.73 624
2019-06-12 $16.62 $16.62 $16.42 $16.44 $14.70 3,769
2019-06-11 $16.58 $16.69 $16.58 $16.63 $14.87 5,147
2019-06-10 $16.20 $16.32 $16.20 $16.26 $14.54 4,863
2019-06-07 $16.15 $16.24 $16.15 $16.16 $14.45 3,433
2019-06-06 $15.94 $16.07 $15.94 $16.04 $14.34 4,685
2019-06-05 $16.03 $16.05 $16.03 $16.05 $14.35 657
2019-06-04 $16.12 $16.21 $16.10 $16.20 $14.48 3,611
2019-06-03 $16.12 $16.26 $16.12 $16.26 $14.54 3,251
2019-05-31 $16.02 $16.06 $16.01 $16.03 $14.33 7,210
2019-05-30 $16.07 $16.16 $16.07 $16.12 $14.41 2,530
2019-05-29 $16.04 $16.22 $16.04 $16.21 $14.49 5,757
2019-05-28 $16.05 $16.16 $16.01 $16.04 $14.34 1,690
2019-05-24 $15.91 $15.93 $15.86 $15.86 $14.18 2,707
2019-05-23 $15.88 $15.88 $15.76 $15.86 $14.18 10,823
2019-05-22 $16.05 $16.05 $16.00 $16.00 $14.30 5,099
2019-05-21 $16.04 $16.10 $16.03 $16.10 $14.39 3,464
2019-05-20 $15.87 $15.88 $15.84 $15.88 $14.19 3,013
2019-05-17 $16.06 $16.18 $16.03 $16.03 $14.33 8,417
2019-05-16 $16.48 $16.60 $16.45 $16.45 $14.70 4,028
2019-05-15 $16.33 $16.42 $16.25 $16.35 $14.61 2,927
2019-05-14 $16.08 $16.25 $16.04 $16.10 $14.39 5,666
2019-05-13 $15.83 $15.83 $15.59 $15.65 $13.99 10,364
2019-05-10 $16.27 $16.41 $16.08 $16.41 $14.67 13,254
2019-05-09 $15.92 $16.15 $15.65 $16.08 $14.38 10,683
2019-05-08 $16.39 $16.44 $16.23 $16.28 $14.55 13,281
2019-05-07 $16.71 $16.71 $16.28 $16.39 $14.65 15,160
2019-05-06 $16.87 $17.08 $16.70 $17.06 $15.25 23,357
2019-05-03 $17.69 $17.82 $17.69 $17.80 $15.92 2,460
2019-05-02 $17.70 $17.70 $17.46 $17.49 $15.64 5,030
2019-05-01 $17.76 $17.85 $17.66 $17.66 $15.79 10,850
2019-04-30 $17.76 $17.76 $17.57 $17.66 $15.79 17,606
2019-04-29 $17.60 $17.75 $17.55 $17.75 $15.87 16,620
2019-04-26 $17.24 $17.51 $17.24 $17.51 $15.65 13,431
2019-04-25 $17.43 $17.43 $17.25 $17.36 $15.52 14,915
2019-04-24 $17.82 $17.82 $17.64 $17.69 $15.81 10,332
2019-04-23 $17.72 $17.96 $17.70 $17.93 $16.03 93,135
2019-04-22 $17.78 $17.78 $17.75 $17.78 $15.90 8,504
2019-04-18 $17.92 $18.08 $17.92 $18.04 $16.13 30,537
2019-04-17 $18.18 $18.18 $18.10 $18.11 $16.19 9,587
2019-04-16 $18.01 $18.09 $18.01 $18.02 $16.11 22,479
2019-04-15 $17.70 $17.71 $17.39 $17.45 $15.60 17,727
2019-04-12 $17.82 $17.82 $17.58 $17.75 $15.87 61,799
2019-04-11 $17.50 $17.53 $17.35 $17.38 $15.54 15,504
2019-04-10 $17.69 $17.79 $17.69 $17.79 $15.90 3,021
2019-04-09 $17.67 $17.72 $17.66 $17.66 $15.78 3,526
2019-04-08 $17.60 $17.72 $17.60 $17.70 $15.82 6,917
2019-04-05 $17.63 $17.82 $17.63 $17.80 $15.91 5,589
2019-04-04 $17.57 $17.67 $17.51 $17.62 $15.75 6,088
2019-04-03 $17.38 $17.42 $17.32 $17.32 $15.48 3,924
2019-04-02 $17.27 $17.27 $17.16 $17.16 $15.34 3,237
2019-04-01 $17.18 $17.36 $17.18 $17.31 $15.48 20,664
2019-03-29 $16.89 $16.91 $16.78 $16.79 $15.01 7,320
2019-03-28 $16.12 $16.23 $16.12 $16.18 $14.46 8,286
2019-03-27 $16.22 $16.22 $16.07 $16.17 $14.46 5,256
2019-03-26 $16.02 $16.16 $16.02 $16.12 $14.41 14,867
2019-03-25 $16.00 $16.15 $16.00 $16.10 $14.39 4,364
2019-03-22 $16.48 $16.48 $16.25 $16.30 $14.57 6,693
2019-03-21 $16.65 $16.67 $16.60 $16.67 $14.90 6,871
2019-03-20 $16.73 $16.76 $16.62 $16.71 $14.94 8,282
2019-03-19 $16.65 $16.73 $16.65 $16.65 $14.89 7,588
2019-03-18 $16.73 $16.83 $16.73 $16.76 $14.98 11,866
2019-03-15 $16.36 $16.40 $16.35 $16.36 $14.63 9,263
2019-03-14 $16.09 $16.13 $16.09 $16.13 $14.42 1,290
2019-03-13 $16.22 $16.22 $16.14 $16.15 $14.43 1,534
2019-03-12 $16.20 $16.20 $16.13 $16.18 $14.46 6,152
2019-03-11 $15.88 $16.16 $15.88 $16.16 $14.45 23,483
2019-03-08 $15.64 $15.75 $15.54 $15.65 $13.99 23,736
2019-03-07 $16.34 $16.34 $16.15 $16.20 $14.48 13,747
2019-03-06 $16.75 $16.82 $16.73 $16.77 $14.99 22,061
2019-03-05 $16.78 $16.90 $16.78 $16.89 $15.10 9,685
2019-03-04 $17.00 $17.01 $16.74 $16.82 $15.04 50,868
2019-03-01 $16.57 $16.74 $16.57 $16.73 $14.96 15,942
2019-02-28 $16.24 $16.26 $16.14 $16.17 $14.46 4,716
2019-02-27 $16.16 $16.24 $16.16 $16.24 $14.52 4,621
2019-02-26 $16.13 $16.28 $16.13 $16.25 $14.53 12,039
2019-02-25 $16.41 $16.65 $16.41 $16.62 $14.86 23,797
2019-02-22 $15.50 $15.59 $15.50 $15.56 $13.91 4,097
2019-02-21 $15.40 $15.40 $15.26 $15.27 $13.65 4,456
2019-02-20 $15.30 $15.48 $15.30 $15.46 $13.82 10,346
2019-02-19 $15.07 $15.41 $15.07 $15.41 $13.78 8,080
2019-02-15 $14.86 $14.98 $14.86 $14.95 $13.37 17,942
2019-02-14 $15.01 $15.19 $15.01 $15.17 $13.56 8,032
2019-02-13 $15.05 $15.22 $15.05 $15.14 $13.54 15,774
2019-02-12 $14.95 $14.97 $14.91 $14.93 $13.35 61,051
2019-02-11 $14.94 $14.95 $14.91 $14.92 $13.34 2,346
2019-02-08 $14.56 $14.63 $14.56 $14.63 $13.08 1,205
2019-02-07 $14.76 $14.79 $14.65 $14.70 $13.14 3,128
2019-02-06 $14.94 $14.94 $14.84 $14.84 $13.27 129
2019-02-05 $14.89 $14.98 $14.89 $14.98 $13.39 159
2019-02-04 $14.77 $14.80 $14.77 $14.79 $13.22 2,673
2019-02-01 $14.82 $14.83 $14.82 $14.83 $13.26 2,373
2019-01-31 $14.75 $14.96 $14.75 $14.96 $13.38 5,632
2019-01-30 $14.53 $14.65 $14.51 $14.65 $13.09 4,380
2019-01-29 $14.47 $14.49 $14.47 $14.49 $12.95 737
2019-01-28 $14.29 $14.40 $14.29 $14.38 $12.86 3,516
2019-01-25 $14.50 $14.52 $14.50 $14.50 $12.96 1,859
2019-01-24 $14.13 $14.21 $14.13 $14.21 $12.70 736
2019-01-23 $14.06 $14.08 $14.04 $14.06 $12.57 2,231
2019-01-22 $14.07 $14.07 $13.93 $13.93 $12.45 3,538
2019-01-18 $14.19 $14.26 $14.19 $14.22 $12.71 16,493
2019-01-17 $13.86 $14.05 $13.86 $14.02 $12.54 7,785
2019-01-16 $14.03 $14.10 $14.03 $14.06 $12.57 5,467
2019-01-15 $13.97 $13.97 $13.86 $13.90 $12.43 1,302
2019-01-14 $13.59 $13.64 $13.59 $13.64 $12.19 165
2019-01-11 $13.66 $13.80 $13.66 $13.80 $12.34 7,233
2019-01-10 $13.66 $13.70 $13.66 $13.68 $12.23 7,001
2019-01-09 $13.65 $13.65 $13.59 $13.65 $12.20 8,091
2019-01-08 $13.34 $13.37 $13.34 $13.37 $11.95 377
2019-01-07 $13.41 $13.41 $13.30 $13.39 $11.97 4,361
2019-01-04 $13.54 $13.54 $13.30 $13.48 $12.05 12,052
2019-01-03 $12.97 $13.03 $12.97 $12.99 $11.61 9,493
2019-01-02 $13.00 $13.03 $13.00 $13.02 $11.64 5,024
2018-12-31 $13.13 $13.21 $13.09 $13.11 $11.72 2,385
2018-12-28 $13.04 $13.21 $13.04 $13.12 $11.73 9,820
2018-12-27 $13.10 $13.11 $12.97 $13.06 $11.68 6,218
2018-12-26 $13.17 $13.25 $13.10 $13.25 $11.85 2,487
2018-12-24 $13.02 $13.23 $13.02 $13.05 $11.67 3,403
2018-12-21 $13.21 $13.21 $13.08 $13.10 $11.71 111,052
2018-12-20 $13.36 $13.51 $13.36 $13.40 $11.98 1,148
2018-12-19 $13.78 $13.79 $13.33 $13.48 $12.05 23,128
2018-12-18 $13.92 $13.92 $13.84 $13.87 $12.40 1,624
2018-12-17 $13.85 $13.89 $13.78 $13.82 $12.35 9,930
2018-12-14 $13.99 $14.01 $13.95 $13.97 $12.49 5,555
2018-12-13 $14.40 $14.46 $14.39 $14.41 $12.66 2,010
2018-12-12 $14.18 $14.40 $14.18 $14.23 $12.50 2,578
2018-12-11 $14.20 $14.28 $14.16 $14.16 $12.44 1,702
2018-12-10 $14.02 $14.07 $13.90 $14.05 $12.35 5,429
2018-12-07 $14.28 $14.39 $14.06 $14.06 $12.35 3,873
2018-12-06 $14.13 $14.30 $14.13 $14.30 $12.57 4,862
2018-12-04 $14.82 $14.82 $14.45 $14.51 $12.75 13,938
2018-12-03 $14.73 $14.73 $14.64 $14.72 $12.94 18,141
2018-11-30 $14.07 $14.19 $14.07 $14.19 $12.47 4,935
2018-11-29 $14.05 $14.14 $13.85 $14.14 $12.43 11,852
2018-11-28 $14.09 $14.31 $14.09 $14.31 $12.57 2,214
2018-11-27 $13.97 $13.97 $13.88 $13.90 $12.21 7,164
2018-11-26 $14.12 $14.14 $14.07 $14.10 $12.39 13,555
2018-11-23 $14.00 $14.11 $13.99 $14.08 $12.37 18,447
2018-11-21 $14.45 $14.45 $14.38 $14.38 $12.64 2,964
2018-11-20 $14.18 $14.18 $14.02 $14.10 $12.39 3,548
2018-11-19 $14.53 $14.58 $14.43 $14.49 $12.73 4,867
2018-11-16 $14.47 $14.65 $14.40 $14.59 $12.82 11,786
2018-11-15 $14.33 $14.58 $14.32 $14.51 $12.75 14,248
2018-11-14 $14.31 $14.31 $14.10 $14.14 $12.43 4,506
2018-11-13 $14.40 $14.50 $14.36 $14.42 $12.67 5,782
2018-11-12 $14.03 $14.06 $13.98 $13.99 $12.29 7,478
2018-11-09 $14.03 $14.05 $13.95 $14.05 $12.34 3,117
2018-11-08 $14.49 $14.60 $14.40 $14.43 $12.68 4,610
2018-11-07 $14.76 $14.76 $14.58 $14.71 $12.93 4,365
2018-11-06 $14.55 $14.62 $14.54 $14.62 $12.85 8,445
2018-11-05 $14.76 $14.79 $14.66 $14.73 $12.94 5,757
2018-11-02 $15.07 $15.07 $14.76 $14.88 $13.08 22,466
2018-11-01 $14.51 $14.90 $14.50 $14.88 $13.08 13,565
2018-10-31 $14.32 $14.36 $14.25 $14.31 $12.57 16,370
2018-10-30 $13.94 $14.03 $13.94 $13.98 $12.28 19,260
2018-10-29 $14.02 $14.02 $13.74 $13.82 $12.14 13,208
2018-10-26 $14.47 $14.58 $14.36 $14.55 $12.79 9,136
2018-10-25 $14.45 $14.72 $14.45 $14.70 $12.92 5,319
2018-10-24 $14.53 $14.53 $14.38 $14.38 $12.63 3,420
2018-10-23 $14.41 $14.58 $14.29 $14.58 $12.81 9,905
2018-10-22 $14.94 $14.94 $14.82 $14.89 $13.08 17,671
2018-10-19 $14.39 $14.39 $14.29 $14.33 $12.59 11,221
2018-10-18 $13.96 $13.99 $13.80 $13.82 $12.14 12,210
2018-10-17 $14.26 $14.31 $14.12 $14.17 $12.45 7,952
2018-10-16 $14.32 $14.41 $14.32 $14.41 $12.66 2,478
2018-10-15 $14.15 $14.28 $14.15 $14.26 $12.53 5,781
2018-10-12 $14.46 $14.46 $14.25 $14.37 $12.63 12,935
2018-10-11 $14.04 $14.30 $14.04 $14.24 $12.51 3,893
2018-10-10 $14.41 $14.53 $14.25 $14.27 $12.54 10,200
2018-10-09 $14.53 $14.60 $14.48 $14.57 $12.80 7,373
2018-10-08 $14.49 $14.59 $14.40 $14.46 $12.71 6,319
2018-10-05 $14.61 $14.85 $14.61 $14.77 $12.98 7,109
2018-10-04 $14.88 $14.88 $14.65 $14.65 $12.87 9,283
2018-10-03 $15.01 $15.12 $15.01 $15.10 $13.27 698
2018-10-02 $14.96 $15.13 $14.96 $15.06 $13.23 2,349
2018-10-01 $15.35 $15.53 $15.33 $15.33 $13.47 15,184
2018-09-28 $15.35 $15.35 $15.35 $15.35 $13.49 1,607
2018-09-27 $15.08 $15.23 $15.08 $15.20 $13.36 6,224
2018-09-26 $15.34 $15.40 $15.30 $15.35 $13.49 5,365
2018-09-25 $15.08 $15.08 $15.08 $15.08 $13.25 602
2018-09-24 $15.15 $15.15 $15.08 $15.12 $13.29 960
2018-09-21 $15.20 $15.31 $15.20 $15.29 $13.44 5,972
2018-09-20 $14.99 $14.99 $14.84 $14.93 $13.12 2,405
2018-09-19 $14.81 $14.87 $14.81 $14.86 $13.06 4,262
2018-09-18 $14.59 $14.63 $14.54 $14.63 $12.86 2,870
2018-09-17 $14.35 $14.44 $14.27 $14.27 $12.54 3,161
2018-09-14 $14.39 $14.39 $14.25 $14.25 $12.52 3,077
2018-09-13 $14.40 $14.65 $14.40 $14.50 $12.74 9,452
2018-09-12 $14.00 $14.39 $14.00 $14.39 $12.65 3,190
2018-09-11 $14.02 $14.02 $13.96 $13.99 $12.30 2,281
2018-09-10 $14.25 $14.50 $14.25 $14.27 $12.54 1,934
2018-09-07 $14.42 $14.51 $14.23 $14.23 $12.50 3,812
2018-09-06 $14.54 $14.54 $14.38 $14.39 $12.65 1,799
2018-09-05 $14.51 $14.51 $14.46 $14.49 $12.73 2,001
2018-09-04 $14.73 $14.77 $14.72 $14.73 $12.94 2,170
2018-08-31 $14.52 $14.73 $14.52 $14.70 $12.92 4,100
2018-08-30 $14.65 $14.65 $14.65 $14.65 $12.87 447
2018-08-29 $14.81 $15.05 $14.81 $15.05 $13.23 12,080
2018-08-28 $15.08 $15.08 $15.02 $15.04 $13.22 7,070
2018-08-27 $15.16 $15.22 $15.11 $15.16 $13.32 7,080
2018-08-24 $14.62 $14.87 $14.62 $14.87 $13.07 8,693
2018-08-23 $14.47 $14.47 $14.42 $14.42 $12.67 807
2018-08-22 $14.67 $14.67 $14.59 $14.61 $12.84 3,666
2018-08-21 $14.75 $14.75 $14.63 $14.74 $12.95 6,641
2018-08-20 $14.25 $14.37 $14.25 $14.31 $12.58 6,270
2018-08-17 $14.05 $14.38 $14.05 $14.36 $12.62 4,472
2018-08-16 $14.11 $14.28 $14.11 $14.24 $12.51 3,158
2018-08-15 $14.01 $14.01 $13.83 $13.90 $12.21 9,109
2018-08-14 $14.51 $14.56 $14.49 $14.49 $12.73 17,727
2018-08-13 $14.62 $14.62 $14.55 $14.55 $12.79 2,020
2018-08-10 $14.76 $14.76 $14.63 $14.72 $12.93 4,800
2018-08-09 $14.83 $14.98 $14.83 $14.94 $13.13 4,082
2018-08-08 $14.58 $14.58 $14.36 $14.54 $12.78 7,764
2018-08-07 $14.73 $14.83 $14.73 $14.82 $13.02 26,978
2018-08-06 $14.14 $14.28 $14.14 $14.28 $12.54 5,866
2018-08-03 $14.41 $14.43 $14.40 $14.43 $12.68 1,456
2018-08-02 $14.38 $14.47 $14.34 $14.47 $12.72 9,011
2018-08-01 $14.92 $14.92 $14.76 $14.76 $12.97 9,324
2018-07-31 $15.32 $15.35 $15.32 $15.33 $13.47 1,045
2018-07-30 $15.24 $15.24 $15.22 $15.22 $13.37 4,714
2018-07-27 $15.19 $15.21 $15.10 $15.17 $13.33 2,023
2018-07-26 $15.27 $15.29 $15.20 $15.20 $13.36 7,955
2018-07-25 $15.59 $15.59 $15.47 $15.53 $13.65 2,330
2018-07-24 $15.44 $15.59 $15.44 $15.59 $13.70 14,146
2018-07-23 $15.24 $15.24 $15.11 $15.15 $13.31 6,565
2018-07-20 $15.08 $15.08 $15.07 $15.07 $13.24 1,314
2018-07-19 $14.72 $14.72 $14.60 $14.61 $12.84 2,511
2018-07-18 $14.69 $14.77 $14.68 $14.77 $12.98 3,328
2018-07-17 $14.81 $14.96 $14.81 $14.96 $13.15 1,197
2018-07-16 $15.00 $15.02 $14.98 $15.02 $13.20 3,901
2018-07-13 $15.15 $15.15 $15.15 $15.15 $13.31 308
2018-07-12 $15.19 $15.20 $15.13 $15.15 $13.31 4,028
2018-07-11 $14.83 $14.83 $14.70 $14.76 $12.97 21,431
2018-07-10 $15.27 $15.27 $15.09 $15.11 $13.28 4,307
2018-07-09 $15.36 $15.36 $15.16 $15.33 $13.47 7,348
2018-07-06 $14.71 $14.76 $14.65 $14.75 $12.96 6,416
2018-07-05 $14.55 $14.58 $14.46 $14.46 $12.71 4,046
2018-07-03 $14.53 $14.53 $14.53 $14.53 $12.77 179
2018-07-02 $14.54 $14.61 $14.46 $14.50 $12.74 11,421
2018-06-29 $15.31 $15.32 $15.25 $15.26 $13.41 3,772
2018-06-28 $14.99 $15.00 $14.93 $15.00 $13.18 3,750
2018-06-27 $15.30 $15.30 $14.94 $14.97 $13.15 7,201
2018-06-26 $15.62 $15.62 $15.51 $15.58 $13.69 5,520
2018-06-25 $15.92 $15.92 $15.72 $15.80 $13.89 5,171
2018-06-22 $16.21 $16.21 $16.18 $16.21 $14.24 1,951
2018-06-21 $16.34 $16.34 $16.14 $16.14 $14.18 1,898
2018-06-20 $16.49 $16.49 $16.31 $16.37 $14.39 3,905
2018-06-19 $16.37 $16.37 $16.24 $16.27 $14.30 6,008
2018-06-18 $16.66 $16.66 $16.63 $16.66 $14.64 2,254
2018-06-15 $16.85 $16.91 $16.82 $16.91 $14.86 4,660
2018-06-14 $17.20 $17.20 $16.95 $16.95 $14.89 4,091
2018-06-13 $17.15 $17.15 $16.98 $16.98 $14.92 4,608
2018-06-12 $17.29 $17.29 $17.11 $17.11 $15.04 2,525
2018-06-11 $17.11 $17.11 $17.01 $17.01 $14.95 1,941
2018-06-08 $16.97 $16.97 $16.85 $16.96 $14.90 5,191
2018-06-07 $17.19 $17.21 $17.08 $17.13 $15.05 5,268
2018-06-06 $17.20 $17.22 $17.17 $17.22 $15.13 3,058
2018-06-05 $17.27 $17.27 $17.17 $17.17 $15.09 1,640
2018-06-04 $17.17 $17.17 $17.09 $17.15 $15.07 8,623
2018-06-01 $16.86 $16.87 $16.77 $16.83 $14.79 15,874
2018-05-31 $16.89 $16.91 $16.80 $16.85 $14.80 8,744
2018-05-30 $16.55 $16.60 $16.46 $16.60 $14.59 7,485
2018-05-29 $16.76 $16.76 $16.48 $16.55 $14.54 30,041
2018-05-25 $16.79 $16.79 $16.70 $16.76 $14.72 5,827
2018-05-24 $16.84 $16.84 $16.74 $16.75 $14.72 5,560
2018-05-23 $16.92 $16.98 $16.86 $16.92 $14.87 9,122
2018-05-22 $17.36 $17.36 $17.30 $17.30 $15.20 5,108
2018-05-21 $17.34 $17.43 $17.34 $17.40 $15.29 8,355
2018-05-18 $17.28 $17.29 $17.28 $17.29 $15.19 675
2018-05-17 $17.21 $17.21 $17.12 $17.14 $15.06 1,861
2018-05-16 $17.33 $17.38 $17.33 $17.38 $15.27 303
2018-05-15 $17.42 $17.42 $17.32 $17.34 $15.24 4,096
2018-05-14 $17.51 $17.67 $17.51 $17.63 $15.49 16,256
2018-05-11 $17.40 $17.44 $17.39 $17.40 $15.29 3,485
2018-05-10 $17.40 $17.52 $17.40 $17.52 $15.40 1,528
2018-05-09 $17.32 $17.32 $17.19 $17.25 $15.16 3,377
2018-05-08 $17.17 $17.25 $17.17 $17.25 $15.16 17,985
2018-05-07 $16.88 $16.94 $16.88 $16.91 $14.86 2,487
2018-05-04 $16.55 $16.77 $16.54 $16.77 $14.74 1,307
2018-05-03 $16.74 $16.74 $16.74 $16.74 $14.71 126
2018-05-02 $16.77 $16.77 $16.53 $16.71 $14.68 2,646
2018-05-01 $16.93 $16.93 $16.93 $16.93 $14.88 2
2018-04-30 $16.94 $17.07 $16.91 $16.93 $14.88 4,036
2018-04-27 $16.78 $16.84 $16.76 $16.84 $14.80 1,171
2018-04-26 $16.88 $17.17 $16.88 $17.17 $15.09 5,933
2018-04-25 $17.24 $17.24 $17.17 $17.24 $15.15 1,396
2018-04-24 $17.58 $17.58 $17.41 $17.41 $15.30 3,125
2018-04-23 $17.01 $17.04 $16.98 $17.00 $14.94 13,250
2018-04-20 $17.00 $17.07 $16.83 $16.88 $14.83 2,770
2018-04-19 $17.20 $17.20 $17.08 $17.08 $15.01 640
2018-04-18 $16.98 $17.05 $16.97 $17.05 $14.98 1,622
2018-04-17 $17.17 $17.19 $17.08 $17.15 $15.07 6,511
2018-04-16 $17.11 $17.12 $17.00 $17.12 $15.04 1,931
2018-04-13 $17.61 $17.61 $17.40 $17.40 $15.29 536
2018-04-12 $17.74 $17.79 $17.74 $17.79 $15.63 8,738
2018-04-11 $17.92 $17.92 $17.89 $17.92 $15.75 1,926
2018-04-10 $17.83 $17.83 $17.74 $17.81 $15.65 5,827
2018-04-09 $17.29 $17.32 $17.29 $17.31 $15.21 2,379
2018-04-06 $17.32 $17.32 $17.26 $17.26 $15.17 1,131
2018-04-05 $17.54 $17.61 $17.41 $17.61 $15.47 1,610
2018-04-04 $17.20 $17.53 $17.20 $17.53 $15.40 1,265
2018-04-03 $17.32 $17.41 $17.31 $17.41 $15.30 1,190
2018-04-02 $17.09 $17.13 $17.09 $17.11 $15.04 1,965
2018-03-29 $17.80 $17.80 $17.75 $17.78 $15.62 1,384
2018-03-28 $17.24 $17.24 $17.06 $17.07 $15.00 1,730
2018-03-27 $17.81 $17.81 $17.37 $17.44 $15.33 13,863
2018-03-26 $17.65 $17.82 $17.54 $17.80 $15.64 2,606
2018-03-23 $17.66 $17.72 $17.50 $17.50 $15.38 7,133
2018-03-22 $18.11 $18.11 $17.81 $17.85 $15.69 7,761
2018-03-21 $18.44 $18.47 $18.33 $18.47 $16.23 2,281
2018-03-20 $18.56 $18.60 $18.56 $18.60 $16.34 955
2018-03-19 $18.41 $18.42 $18.41 $18.42 $16.19 718
2018-03-16 $18.48 $18.48 $18.39 $18.44 $16.20 4,828
2018-03-15 $18.70 $18.70 $18.57 $18.62 $16.36 3,535
2018-03-14 $18.60 $18.60 $18.43 $18.44 $16.20 6,410
2018-03-13 $18.72 $18.72 $18.49 $18.50 $16.25 4,037
2018-03-12 $18.74 $18.75 $18.70 $18.70 $16.43 9,694
2018-03-09 $18.82 $18.89 $18.76 $18.89 $16.60 6,071
2018-03-08 $18.54 $18.61 $18.54 $18.59 $16.33 2,225
2018-03-07 $18.43 $18.52 $18.42 $18.52 $16.27 3,199
2018-03-06 $18.67 $18.67 $18.51 $18.56 $16.31 4,352
2018-03-05 $18.10 $18.38 $18.10 $18.33 $16.11 5,433
2018-03-02 $17.94 $18.24 $17.94 $18.24 $16.03 6,424
2018-03-01 $18.36 $18.39 $17.95 $18.07 $15.88 38,776
2018-02-28 $18.37 $18.37 $18.20 $18.20 $15.99 8,411
2018-02-27 $18.66 $18.69 $18.46 $18.46 $16.22 25,763
2018-02-26 $19.24 $19.34 $19.12 $19.34 $17.00 12,275
2018-02-23 $19.04 $19.04 $18.88 $18.97 $16.67 12,368
2018-02-22 $18.95 $18.95 $18.81 $18.88 $16.59 24,575
2018-02-21 $18.80 $18.99 $18.69 $18.69 $16.42 4,972
2018-02-20 $18.65 $18.73 $18.52 $18.63 $16.37 17,667
2018-02-16 $19.00 $19.14 $19.00 $19.05 $16.74 5,678
2018-02-15 $18.97 $19.05 $18.79 $19.05 $16.74 5,623
2018-02-14 $18.34 $18.63 $18.34 $18.63 $16.37 9,390
2018-02-13 $18.21 $18.28 $18.14 $18.28 $16.06 11,669
2018-02-12 $17.92 $18.10 $17.72 $18.03 $15.84 64,516
2018-02-09 $17.39 $17.75 $16.98 $17.51 $15.39 40,965
2018-02-08 $18.61 $18.61 $18.00 $18.00 $15.82 53,928
2018-02-07 $19.09 $19.21 $18.90 $18.95 $16.65 41,238
2018-02-06 $19.53 $20.12 $19.37 $20.06 $17.63 34,765
2018-02-05 $20.18 $20.24 $19.79 $19.79 $17.39 21,498
2018-02-02 $20.03 $20.03 $19.88 $19.88 $17.47 16,115
2018-02-01 $19.94 $20.04 $19.94 $19.97 $17.55 25,293
2018-01-31 $20.01 $20.13 $20.01 $20.06 $17.63 43,873
2018-01-30 $19.60 $19.67 $19.50 $19.52 $17.15 29,361
2018-01-29 $19.86 $19.96 $19.75 $19.81 $17.41 24,794
2018-01-26 $20.39 $20.51 $20.39 $20.49 $18.01 59,060
2018-01-25 $20.34 $20.44 $20.28 $20.31 $17.85 19,052
2018-01-24 $20.44 $20.51 $20.38 $20.43 $17.95 13,583
2018-01-23 $20.31 $20.33 $20.21 $20.32 $17.86 18,927
2018-01-22 $19.87 $20.08 $19.87 $20.08 $17.65 23,756
2018-01-19 $19.73 $19.86 $19.73 $19.86 $17.45 6,957
2018-01-18 $19.68 $19.72 $19.64 $19.71 $17.32 17,478
2018-01-17 $19.40 $19.57 $19.40 $19.53 $17.16 20,193
2018-01-16 $19.25 $19.47 $19.25 $19.42 $17.07 40,046
2018-01-12 $18.89 $19.09 $18.89 $19.09 $16.78 6,584
2018-01-11 $18.63 $18.77 $18.63 $18.77 $16.49 7,980
2018-01-10 $18.54 $18.65 $18.54 $18.63 $16.37 8,085
2018-01-09 $18.37 $18.48 $18.37 $18.43 $16.20 25,344
2018-01-08 $18.16 $18.32 $18.16 $18.30 $16.08 6,262
2018-01-05 $18.17 $18.28 $18.17 $18.28 $16.06 7,571
2018-01-04 $18.19 $18.19 $18.12 $18.14 $15.94 7,583
2018-01-03 $17.99 $18.07 $17.99 $18.05 $15.86 6,480
2018-01-02 $18.06 $18.06 $17.98 $17.98 $15.80 4,538
2017-12-29 $17.61 $17.61 $17.61 $17.61 $15.47 864
2017-12-28 $17.57 $17.57 $17.55 $17.55 $15.42 2,377
2017-12-27 $17.40 $17.40 $17.25 $17.32 $15.22 5,641
2017-12-26 $17.75 $17.75 $17.74 $17.74 $15.59 750
2017-12-22 $17.58 $17.60 $17.57 $17.59 $15.45 4,606
2017-12-21 $17.68 $17.72 $17.68 $17.72 $15.57 5,447
2017-12-20 $17.54 $17.54 $17.44 $17.48 $15.36 15,705
2017-12-19 $17.52 $17.52 $17.32 $17.32 $15.22 11,615
2017-12-18 $17.08 $17.13 $17.05 $17.07 $15.00 10,918
2017-12-15 $17.03 $17.04 $16.97 $16.98 $14.92 13,119
2017-12-14 $18.47 $18.47 $18.36 $18.38 $15.11 6,235
2017-12-13 $18.55 $18.56 $18.55 $18.56 $15.26 1,564
2017-12-12 $18.37 $18.37 $18.14 $18.30 $15.04 9,502
2017-12-11 $18.70 $18.70 $18.62 $18.62 $15.31 2,731
2017-12-08 $18.36 $18.37 $18.33 $18.37 $15.10 3,990
2017-12-07 $18.22 $18.22 $18.17 $18.21 $14.97 2,194
2017-12-06 $18.47 $18.47 $18.22 $18.33 $15.07 12,898
2017-12-05 $18.58 $18.65 $18.58 $18.63 $15.32 17,065
2017-12-04 $18.47 $18.47 $18.30 $18.34 $15.08 6,723
2017-12-01 $18.12 $18.13 $18.05 $18.12 $14.90 3,937
2017-11-30 $18.51 $18.51 $18.33 $18.37 $15.11 7,365
2017-11-29 $18.64 $18.64 $18.50 $18.51 $15.22 9,855
2017-11-28 $18.61 $18.68 $18.61 $18.68 $15.36 16,240
2017-11-27 $18.83 $18.83 $18.58 $18.74 $15.41 17,751
2017-11-24 $19.22 $19.22 $18.93 $19.00 $15.62 29,325
2017-11-22 $19.58 $19.60 $19.50 $19.56 $16.08 10,996
2017-11-21 $19.49 $19.51 $19.42 $19.51 $16.04 18,456
2017-11-20 $18.79 $18.92 $18.79 $18.92 $15.56 20,474
2017-11-17 $18.88 $18.88 $18.75 $18.77 $15.43 13,859
2017-11-16 $18.51 $18.58 $18.51 $18.58 $15.28 3,737
2017-11-15 $18.23 $18.28 $18.23 $18.23 $14.99 5,950
2017-11-14 $18.44 $18.44 $18.29 $18.29 $15.04 4,980
2017-11-13 $18.32 $18.41 $18.32 $18.40 $15.13 1,824
2017-11-10 $18.30 $18.41 $18.30 $18.33 $15.07 3,822
2017-11-09 $18.11 $18.15 $18.11 $18.15 $14.92 432
2017-11-08 $18.04 $18.07 $18.04 $18.07 $14.86 3,978
2017-11-07 $18.25 $18.25 $18.10 $18.13 $14.91 14,413
2017-11-06 $18.09 $18.09 $18.01 $18.01 $14.81 4,861
2017-11-03 $17.90 $17.92 $17.90 $17.90 $14.72 2,007
2017-11-02 $18.07 $18.07 $18.01 $18.02 $14.82 3,379
2017-11-01 $17.95 $18.03 $17.95 $18.00 $14.80 7,421
2017-10-31 $17.87 $17.96 $17.87 $17.96 $14.77 2,310
2017-10-30 $17.83 $17.90 $17.83 $17.88 $14.70 3,778
2017-10-27 $17.84 $18.01 $17.84 $17.96 $14.77 17,687
2017-10-26 $17.69 $17.69 $17.69 $17.69 $14.55 887
2017-10-25 $17.54 $17.57 $17.51 $17.57 $14.44 4,800
2017-10-24 $17.48 $17.53 $17.48 $17.52 $14.41 2,916
2017-10-23 $17.34 $17.34 $17.34 $17.34 $14.26 263
2017-10-20 $17.62 $17.62 $17.45 $17.47 $14.37 2,912
2017-10-19 $17.56 $17.56 $17.45 $17.48 $14.37 5,462
2017-10-18 $17.60 $17.61 $17.57 $17.58 $14.46 8,014
2017-10-17 $17.32 $17.40 $17.32 $17.40 $14.31 2,260
2017-10-16 $17.42 $17.45 $17.42 $17.45 $14.35 6,024
2017-10-13 $17.55 $17.55 $17.44 $17.44 $14.34 5,940
2017-10-12 $17.42 $17.44 $17.38 $17.42 $14.33 8,667
2017-10-11 $17.41 $17.41 $17.37 $17.39 $14.30 4,917
2017-10-10 $17.33 $17.33 $17.33 $17.33 $14.25 429
2017-10-09 $17.17 $17.17 $17.17 $17.17 $14.12 179
2017-10-06 $17.25 $17.25 $17.25 $17.25 $14.19 173
2017-10-05 $17.55 $17.78 $17.37 $17.41 $14.32 7,662
2017-10-04 $17.35 $17.38 $17.35 $17.38 $14.29 1,215
2017-10-03 $17.24 $17.27 $17.24 $17.26 $14.19 4,328
2017-10-02 $17.08 $17.08 $16.91 $16.93 $13.92 5,762
2017-09-29 $16.93 $16.93 $16.80 $16.81 $13.82 6,850
2017-09-28 $16.77 $16.77 $16.75 $16.75 $13.77 624
2017-09-27 $17.17 $17.17 $16.76 $16.79 $13.81 618
2017-09-26 $16.99 $16.99 $16.99 $16.99 $13.97 298
2017-09-25 $16.98 $16.98 $16.79 $16.80 $13.81 17,082
2017-09-22 $17.12 $17.12 $17.00 $17.02 $14.00 7,436
2017-09-21 $17.15 $17.18 $17.05 $17.05 $14.02 4,861
2017-09-20 $17.06 $17.13 $16.93 $16.94 $13.93 3,477
2017-09-19 $17.00 $17.00 $16.87 $16.94 $13.93 2,532
2017-09-18 $17.13 $17.13 $17.00 $17.00 $13.98 4,992
2017-09-15 $17.16 $17.16 $16.97 $17.01 $13.99 9,703
2017-09-14 $17.15 $17.15 $16.97 $17.03 $14.00 3,828
2017-09-13 $17.23 $17.23 $17.12 $17.14 $14.09 3,443
2017-09-12 $17.36 $17.36 $17.17 $17.21 $14.15 39,133
2017-09-11 $17.17 $17.17 $17.10 $17.14 $14.09 5,226
2017-09-08 $17.31 $17.31 $17.19 $17.25 $14.19 7,748
2017-09-07 $17.29 $17.32 $17.29 $17.32 $14.24 309
2017-09-06 $17.38 $17.38 $17.30 $17.34 $14.26 8,438
2017-09-05 $17.36 $17.37 $17.34 $17.36 $14.28 9,148
2017-09-01 $17.11 $17.22 $17.11 $17.22 $14.16 6,092
2017-08-31 $17.03 $17.09 $17.01 $17.09 $14.05 9,537
2017-08-30 $17.20 $17.20 $17.13 $17.17 $14.12 6,024
2017-08-29 $17.21 $17.22 $17.11 $17.19 $14.13 12,827
2017-08-28 $17.14 $17.19 $17.14 $17.19 $14.14 16,279
2017-08-25 $16.85 $16.95 $16.85 $16.94 $13.93 2,579
2017-08-24 $16.59 $16.59 $16.47 $16.48 $13.55 1,500
2017-08-23 $16.61 $16.61 $16.52 $16.56 $13.62 6,845
2017-08-22 $16.35 $16.45 $16.35 $16.45 $13.53 4,477
2017-08-21 $16.28 $16.28 $16.22 $16.25 $13.36 4,005
2017-08-18 $16.16 $16.20 $16.16 $16.20 $13.32 974
2017-08-17 $16.11 $16.13 $16.11 $16.13 $13.26 2,000
2017-08-16 $16.12 $16.12 $16.06 $16.11 $13.25 5,790
2017-08-15 $15.95 $15.95 $15.95 $15.95 $13.12 755
2017-08-14 $15.85 $15.86 $15.85 $15.86 $13.04 406
2017-08-11 $15.84 $15.84 $15.77 $15.78 $12.98 2,002
2017-08-10 $16.12 $16.12 $15.93 $15.95 $13.12 4,141
2017-08-09 $16.15 $16.15 $16.06 $16.07 $13.21 2,295
2017-08-08 $16.10 $16.18 $16.10 $16.18 $13.31 1,180
2017-08-07 $16.04 $16.07 $16.04 $16.07 $13.22 1,560
2017-08-04 $16.05 $16.05 $16.03 $16.03 $13.18 1,090
2017-08-03 $16.20 $16.20 $16.17 $16.17 $13.30 933
2017-08-02 $16.37 $16.43 $16.37 $16.43 $13.51 3,659
2017-08-01 $16.40 $16.43 $16.39 $16.39 $13.48 10,384
2017-07-31 $16.20 $16.20 $16.20 $16.20 $13.32 102
2017-07-28 $16.16 $16.22 $16.16 $16.22 $13.34 2,012
2017-07-27 $16.18 $16.18 $16.10 $16.11 $13.25 1,880
2017-07-26 $16.10 $16.18 $16.10 $16.18 $13.30 4,320
2017-07-25 $16.27 $16.27 $16.20 $16.20 $13.32 891
2017-07-24 $16.11 $16.11 $16.11 $16.11 $13.25 142
2017-07-21 $16.10 $16.12 $16.10 $16.11 $13.25 2,963
2017-07-20 $16.27 $16.27 $16.21 $16.22 $13.34 5,329
2017-07-19 $16.18 $16.21 $16.18 $16.21 $13.33 3,595
2017-07-18 $15.99 $15.99 $15.97 $15.97 $13.13 1,120
2017-07-17 $15.98 $16.00 $15.98 $15.99 $13.15 2,437
2017-07-14 $15.97 $15.99 $15.97 $15.99 $13.15 4,704
2017-07-13 $15.77 $15.81 $15.77 $15.81 $13.00 975
2017-07-12 $15.59 $15.63 $15.55 $15.63 $12.85 3,123
2017-07-11 $15.50 $15.59 $15.50 $15.59 $12.82 1,288
2017-07-10 $15.30 $15.30 $15.30 $15.30 $12.58 1,519
2017-07-07 $15.36 $15.36 $15.36 $15.36 $12.63 45
2017-07-06 $15.36 $15.36 $15.36 $15.36 $12.63 42
2017-07-05 $15.26 $15.36 $15.26 $15.36 $12.63 6,205
2017-07-03 $15.24 $15.24 $15.24 $15.24 $12.53 100
2017-06-30 $15.38 $15.39 $15.35 $15.39 $12.65 3,302
2017-06-29 $15.34 $15.34 $15.28 $15.28 $12.56 6,035
2017-06-28 $15.30 $15.30 $15.28 $15.29 $12.57 5,434
2017-06-27 $15.32 $15.36 $15.32 $15.35 $12.62 2,716
2017-06-26 $15.20 $15.25 $15.20 $15.23 $12.52 1,879
2017-06-23 $15.15 $15.18 $15.13 $15.13 $12.44 4,012
2017-06-22 $15.04 $15.08 $15.04 $15.08 $12.40 700
2017-06-21 $14.93 $14.93 $14.93 $14.93 $12.27 453
2017-06-20 $14.98 $14.98 $14.76 $14.76 $12.14 1,813
2017-06-19 $14.83 $14.90 $14.80 $14.87 $12.23 13,846
2017-06-16 $14.73 $14.75 $14.72 $14.72 $12.10 1,614
2017-06-15 $14.78 $14.78 $14.78 $14.78 $12.15 1,994
2017-06-14 $14.97 $15.00 $14.96 $14.96 $12.30 2,440
2017-06-13 $15.14 $15.14 $15.14 $15.14 $12.45 631
2017-06-12 $15.12 $15.13 $15.12 $15.13 $12.44 2,918
2017-06-09 $15.25 $15.25 $15.17 $15.18 $12.48 6,338
2017-06-08 $15.10 $15.11 $15.10 $15.10 $12.42 1,914
2017-06-07 $14.94 $14.94 $14.92 $14.92 $12.27 263
2017-06-06 $14.84 $14.84 $14.82 $14.82 $12.19 2,178
2017-06-05 $14.65 $14.66 $14.65 $14.65 $12.05 1,055
2017-06-02 $14.82 $14.83 $14.79 $14.80 $12.17 6,279
2017-06-01 $14.96 $14.99 $14.95 $14.95 $12.29 3,991
2017-05-31 $14.83 $14.83 $14.77 $14.77 $12.15 15,172
2017-05-30 $14.66 $14.71 $14.64 $14.71 $12.10 9,217
2017-05-26 $14.63 $14.67 $14.63 $14.63 $12.03 6,576
2017-05-25 $14.61 $14.62 $14.59 $14.59 $12.00 8,074
2017-05-24 $14.14 $14.18 $14.14 $14.18 $11.66 5,120
2017-05-23 $14.16 $14.20 $14.14 $14.14 $11.63 4,299
2017-05-22 $13.96 $14.00 $13.94 $13.96 $11.48 1,403
2017-05-19 $13.89 $13.89 $13.88 $13.88 $11.41 782
2017-05-18 $13.83 $13.83 $13.83 $13.83 $11.37 226
2017-05-17 $13.93 $13.93 $13.79 $13.83 $11.37 15,724
2017-05-16 $13.95 $14.00 $13.95 $13.96 $11.48 1,466
2017-05-15 $14.00 $14.03 $13.99 $14.00 $11.51 17,461
2017-05-12 $13.98 $13.99 $13.96 $13.96 $11.48 6,632
2017-05-11 $13.63 $13.68 $13.63 $13.66 $11.23 2,028
2017-05-10 $13.60 $13.60 $13.60 $13.60 $11.18 1,254
2017-05-09 $13.50 $13.52 $13.50 $13.50 $11.10 1,753
2017-05-08 $13.52 $13.52 $13.45 $13.45 $11.06 5,734
2017-05-05 $13.54 $13.55 $13.52 $13.52 $11.12 9,278
2017-05-04 $13.53 $13.53 $13.53 $13.53 $11.13 500
2017-05-03 $13.58 $13.60 $13.58 $13.60 $11.18 10,900
2017-05-02 $13.67 $13.67 $13.67 $13.67 $11.24 1,123
2017-05-01 $13.68 $13.71 $13.67 $13.67 $11.24 4,929
2017-04-28 $13.68 $13.68 $13.68 $13.68 $11.25 211
2017-04-27 $13.68 $13.70 $13.68 $13.70 $11.27 6,300
2017-04-26 $13.67 $13.67 $13.65 $13.65 $11.22 232
2017-04-25 $13.69 $13.74 $13.69 $13.69 $11.26 492
2017-04-24 $13.62 $13.62 $13.62 $13.62 $11.20 133
2017-04-21 $13.67 $13.67 $13.67 $13.67 $11.24 311
2017-04-20 $13.66 $13.66 $13.66 $13.66 $11.23 11,177
2017-04-19 $13.55 $13.55 $13.50 $13.53 $11.13 9,177
2017-04-18 $13.63 $13.63 $13.61 $13.61 $11.19 3,547
2017-04-17 $13.72 $13.75 $13.68 $13.68 $11.25 1,757
2017-04-13 $13.82 $13.82 $13.82 $13.82 $11.36 12
2017-04-12 $13.82 $13.82 $13.78 $13.82 $11.36 7,784
2017-04-11 $13.80 $13.80 $13.80 $13.80 $11.34 1,270
2017-04-10 $13.90 $13.90 $13.77 $13.77 $11.32 4,086
2017-04-07 $13.90 $13.90 $13.90 $13.90 $11.43 183
2017-04-06 $13.88 $13.88 $13.88 $13.88 $11.41 37
2017-04-05 $13.95 $13.95 $13.88 $13.88 $11.41 5,908
2017-04-04 $13.84 $13.84 $13.84 $13.84 $11.38 73
2017-04-03 $13.83 $13.86 $13.83 $13.84 $11.38 1,780
2017-03-31 $13.80 $13.85 $13.80 $13.85 $11.39 502
2017-03-30 $13.81 $13.81 $13.81 $13.81 $11.36 12
2017-03-29 $13.81 $13.81 $13.81 $13.81 $11.36 14
2017-03-28 $13.91 $13.91 $13.81 $13.81 $11.36 603
2017-03-27 $13.88 $13.93 $13.88 $13.90 $11.43 4,800
2017-03-24 $13.76 $13.76 $13.76 $13.76 $11.32 0
2017-03-23 $13.75 $13.79 $13.68 $13.76 $11.32 13,500
2017-03-22 $13.77 $13.77 $13.77 $13.77 $11.32 900
2017-03-21 $13.58 $13.82 $13.58 $13.82 $11.36 849
2017-03-20 $13.77 $13.78 $13.77 $13.78 $11.33 1,185
2017-03-17 $13.75 $13.77 $13.72 $13.72 $11.28 13,100
2017-03-16 $14.00 $14.02 $13.95 $13.96 $11.48 7,300
2017-03-15 $13.87 $14.03 $13.87 $14.03 $11.54 1,050
2017-03-14 $13.88 $13.89 $13.84 $13.87 $11.41 4,813
2017-03-13 $13.93 $13.93 $13.93 $13.93 $11.46 203
2017-03-10 $13.74 $13.74 $13.74 $13.74 $11.30 13
2017-03-09 $13.76 $13.76 $13.74 $13.74 $11.30 1,096
2017-03-08 $13.83 $13.84 $13.83 $13.84 $11.38 800
2017-03-07 $13.79 $13.79 $13.79 $13.79 $11.34 2
2017-03-06 $13.84 $13.84 $13.79 $13.79 $11.34 4,393
2017-03-03 $13.80 $13.81 $13.80 $13.81 $11.36 970
2017-03-02 $13.84 $13.84 $13.80 $13.83 $11.37 5,077
2017-03-01 $14.01 $14.02 $14.01 $14.01 $11.52 401
2017-02-28 $13.99 $14.12 $13.99 $14.12 $11.61 3,020
2017-02-27 $13.95 $13.99 $13.92 $13.92 $11.45 4,975
2017-02-24 $14.08 $14.10 $14.06 $14.06 $11.56 1,858
2017-02-23 $14.02 $14.14 $14.02 $14.09 $11.59 2,833
2017-02-22 $14.12 $14.18 $14.11 $14.18 $11.66 7,426
2017-02-21 $14.10 $14.15 $14.09 $14.10 $11.59 8,520
2017-02-17 $13.91 $13.92 $13.89 $13.89 $11.42 1,104
2017-02-16 $14.03 $14.03 $13.97 $13.99 $11.51 2,186
2017-02-15 $13.93 $13.95 $13.93 $13.95 $11.47 1,200
2017-02-14 $13.96 $13.97 $13.96 $13.97 $11.49 700
2017-02-13 $13.91 $13.91 $13.91 $13.91 $11.44 0
2017-02-10 $13.86 $13.91 $13.86 $13.91 $11.44 1,600
2017-02-09 $13.82 $13.82 $13.78 $13.78 $11.33 1,295
2017-02-08 $13.73 $13.76 $13.73 $13.76 $11.32 1,024
2017-02-07 $13.74 $13.74 $13.74 $13.74 $11.30 3,898
2017-02-06 $13.80 $13.83 $13.80 $13.80 $11.35 4,200
2017-02-03 $13.79 $13.84 $13.79 $13.81 $11.36 8,364
2017-02-02 $13.91 $13.91 $13.91 $13.91 $11.44 0
2017-02-01 $13.91 $13.91 $13.91 $13.91 $11.44 100
2017-01-31 $13.89 $13.89 $13.89 $13.89 $11.42 359
2017-01-30 $13.85 $13.86 $13.85 $13.86 $11.40 651
2017-01-27 $13.82 $13.82 $13.82 $13.82 $11.36 3,000
2017-01-26 $13.78 $13.81 $13.78 $13.78 $11.33 6,521
2017-01-25 $13.73 $13.73 $13.73 $13.73 $11.29 0
2017-01-24 $13.88 $13.88 $13.73 $13.73 $11.29 3,603
2017-01-23 $13.62 $13.73 $13.62 $13.72 $11.28 10,866
2017-01-20 $13.71 $13.72 $13.71 $13.72 $11.28 3,613
2017-01-19 $13.58 $13.60 $13.58 $13.59 $11.18 1,440
2017-01-18 $13.68 $13.71 $13.66 $13.66 $11.23 2,578
2017-01-17 $13.61 $13.66 $13.60 $13.61 $11.19 745
2017-01-13 $13.32 $13.44 $13.32 $13.44 $11.05 4,315
2017-01-12 $13.33 $13.36 $13.31 $13.34 $10.97 9,190
2017-01-11 $13.22 $13.23 $13.22 $13.23 $10.88 501
2017-01-10 $13.21 $13.33 $13.21 $13.30 $10.94 416
2017-01-09 $13.35 $13.35 $13.32 $13.32 $10.95 1,077
2017-01-06 $13.31 $13.38 $13.31 $13.38 $11.00 581
2017-01-05 $13.53 $13.57 $13.53 $13.55 $11.14 1,577
2017-01-04 $13.31 $13.47 $13.31 $13.45 $11.06 1,333
2017-01-03 $13.11 $13.11 $13.11 $13.11 $10.78 1,117
2016-12-30 $12.98 $12.98 $12.95 $12.95 $10.65 226
2016-12-29 $12.92 $12.92 $12.92 $12.92 $10.62 166
2016-12-28 $12.92 $12.92 $12.91 $12.91 $10.62 976
2016-12-27 $12.99 $13.07 $12.99 $13.05 $10.73 6,980
2016-12-23 $12.96 $12.96 $12.96 $12.96 $10.66 276
2016-12-22 $13.03 $13.06 $13.03 $13.05 $10.73 2,645
2016-12-21 $13.11 $13.13 $13.02 $13.13 $10.80 2,820
2016-12-20 $13.21 $13.21 $13.01 $13.03 $10.72 2,899
2016-12-19 $13.04 $13.13 $13.00 $13.06 $10.74 33,926
2016-12-16 $13.32 $13.32 $13.12 $13.12 $10.79 1,957
2016-12-15 $13.53 $13.53 $13.41 $13.46 $10.94 4,213
2016-12-14 $13.86 $13.97 $13.78 $13.97 $11.35 4,143
2016-12-13 $13.81 $13.81 $13.81 $13.81 $11.22 513
2016-12-12 $14.05 $14.05 $13.86 $13.86 $11.27 12,810
2016-12-09 $13.94 $14.08 $13.94 $14.06 $11.43 5,552
2016-12-08 $13.88 $13.88 $13.88 $13.88 $11.28 513
2016-12-07 $13.90 $13.90 $13.88 $13.89 $11.29 4,220
2016-12-06 $13.94 $13.94 $13.90 $13.90 $11.30 1,070
2016-12-05 $13.96 $13.96 $13.93 $13.93 $11.32 1,664
2016-12-02 $14.20 $14.20 $14.12 $14.12 $11.48 1,580
2016-12-01 $14.17 $14.18 $14.17 $14.18 $11.53 1,452
2016-11-30 $14.07 $14.08 $14.06 $14.08 $11.44 690
2016-11-29 $14.20 $14.28 $14.20 $14.28 $11.61 6,211
2016-11-28 $14.16 $14.16 $13.94 $14.04 $11.41 10,721
2016-11-25 $13.92 $14.00 $13.86 $13.95 $11.34 12,400
2016-11-23 $13.71 $13.71 $13.71 $13.71 $11.14 236
2016-11-22 $13.70 $13.74 $13.67 $13.72 $11.15 4,603
2016-11-21 $13.57 $13.59 $13.57 $13.59 $11.05 7,814
2016-11-18 $13.42 $13.42 $13.40 $13.40 $10.89 2,223
2016-11-17 $13.50 $13.50 $13.50 $13.50 $10.97 154
2016-11-16 $13.50 $13.50 $13.48 $13.50 $10.97 4,250
2016-11-15 $13.51 $13.52 $13.49 $13.51 $10.98 9,797
2016-11-14 $13.61 $13.61 $13.61 $13.61 $11.06 413
2016-11-11 $13.43 $13.64 $13.43 $13.61 $11.06 7,100
2016-11-10 $13.61 $13.63 $13.39 $13.50 $10.97 7,654
2016-11-09 $13.33 $13.65 $13.33 $13.63 $11.08 12,513
2016-11-08 $13.73 $13.75 $13.66 $13.67 $11.11 6,623
2016-11-07 $13.67 $13.67 $13.67 $13.67 $11.11 100
2016-11-04 $13.62 $13.62 $13.58 $13.60 $11.05 1,350
2016-11-03 $13.52 $13.52 $13.52 $13.52 $10.99 77
2016-11-02 $13.56 $13.56 $13.52 $13.52 $10.99 824
2016-11-01 $13.56 $13.56 $13.56 $13.56 $11.02 501
2016-10-31 $13.53 $13.53 $13.52 $13.52 $10.99 425
2016-10-28 $13.53 $13.53 $13.51 $13.51 $10.98 3,350
2016-10-27 $13.55 $13.55 $13.55 $13.55 $11.01 823
2016-10-26 $13.72 $13.72 $13.55 $13.59 $11.05 1,396
2016-10-25 $13.81 $13.81 $13.60 $13.64 $11.09 9,064
2016-10-24 $13.71 $13.71 $13.58 $13.58 $11.04 5,352
2016-10-21 $13.59 $13.61 $13.50 $13.50 $10.97 7,140
2016-10-20 $13.51 $13.51 $13.51 $13.51 $10.98 181
2016-10-19 $13.54 $13.54 $13.54 $13.54 $11.00 451
2016-10-18 $13.52 $13.56 $13.52 $13.56 $11.02 3,300
2016-10-17 $13.33 $13.33 $13.33 $13.33 $10.83 401
2016-10-14 $13.52 $13.55 $13.48 $13.50 $10.97 6,917
2016-10-13 $13.40 $13.40 $13.40 $13.40 $10.89 307
2016-10-12 $13.48 $13.48 $13.46 $13.46 $10.94 648
2016-10-11 $13.65 $13.65 $13.47 $13.47 $10.95 1,460
2016-10-10 $13.69 $13.69 $13.51 $13.51 $10.98 878
2016-10-07 $13.52 $13.54 $13.49 $13.49 $10.96 794
2016-10-06 $13.50 $13.50 $13.48 $13.49 $10.96 701
2016-10-05 $13.46 $13.47 $13.40 $13.44 $10.92 5,320
2016-10-04 $13.47 $13.47 $13.42 $13.42 $10.91 744
2016-10-03 $13.45 $13.49 $13.45 $13.49 $10.96 1,056
2016-09-30 $13.46 $13.52 $13.44 $13.52 $10.99 3,256
2016-09-29 $13.44 $13.44 $13.44 $13.44 $10.92 256
2016-09-28 $13.32 $13.41 $13.32 $13.41 $10.90 1,208
2016-09-27 $13.36 $13.40 $13.36 $13.40 $10.89 3,396
2016-09-26 $13.30 $13.30 $13.30 $13.30 $10.81 352
2016-09-23 $13.46 $13.49 $13.46 $13.49 $10.96 758
2016-09-22 $13.56 $13.58 $13.53 $13.53 $11.00 4,175
2016-09-21 $13.44 $13.44 $13.44 $13.44 $10.92 52
2016-09-20 $13.48 $13.48 $13.43 $13.44 $10.92 2,227
2016-09-19 $13.53 $13.53 $13.45 $13.45 $10.93 1,058
2016-09-16 $13.53 $13.57 $13.52 $13.57 $11.03 15,101
2016-09-15 $13.43 $13.45 $13.43 $13.45 $10.93 550
2016-09-14 $13.35 $13.35 $13.35 $13.35 $10.85 610
2016-09-13 $13.38 $13.40 $13.38 $13.40 $10.89 1,301
2016-09-12 $13.42 $13.59 $13.42 $13.50 $10.97 11,072
2016-09-09 $13.56 $13.56 $13.56 $13.56 $11.02 143
2016-09-08 $13.73 $13.79 $13.72 $13.74 $11.17 4,326
2016-09-07 $13.79 $13.79 $13.71 $13.71 $11.14 4,779
2016-09-06 $13.74 $13.74 $13.71 $13.71 $11.14 1,600
2016-09-02 $13.69 $13.69 $13.66 $13.67 $11.11 2,729
2016-09-01 $13.50 $13.52 $13.50 $13.52 $10.99 1,125
2016-08-31 $13.50 $13.50 $13.50 $13.50 $10.97 9
2016-08-30 $13.50 $13.50 $13.50 $13.50 $10.97 0
2016-08-29 $13.51 $13.51 $13.50 $13.50 $10.97 977
2016-08-26 $13.57 $13.60 $13.50 $13.53 $11.00 6,407
2016-08-25 $13.57 $13.57 $13.57 $13.57 $11.03 3
2016-08-24 $13.62 $13.62 $13.57 $13.57 $11.03 2,156
2016-08-23 $13.65 $13.65 $13.64 $13.65 $11.09 666
2016-08-22 $13.59 $13.62 $13.59 $13.62 $11.07 1,240
2016-08-19 $13.65 $13.66 $13.65 $13.66 $11.10 554
2016-08-18 $13.66 $13.66 $13.61 $13.61 $11.06 925
2016-08-17 $13.71 $13.71 $13.64 $13.68 $11.12 3,200
2016-08-16 $13.82 $13.82 $13.76 $13.76 $11.18 295
2016-08-15 $13.91 $13.99 $13.88 $13.97 $11.35 13,779
2016-08-12 $13.54 $13.56 $13.49 $13.50 $10.97 6,378
2016-08-11 $13.32 $13.34 $13.30 $13.33 $10.83 6,852
2016-08-10 $13.24 $13.24 $13.24 $13.24 $10.76 212
2016-08-09 $13.24 $13.24 $13.22 $13.22 $10.75 1,122
2016-08-08 $13.13 $13.13 $13.13 $13.13 $10.67 100
2016-08-05 $13.07 $13.07 $13.07 $13.07 $10.62 175
2016-08-04 $13.04 $13.08 $13.04 $13.08 $10.63 5,181
2016-08-03 $13.07 $13.07 $13.07 $13.07 $10.62 194
2016-08-02 $13.06 $13.08 $13.02 $13.07 $10.62 8,304
2016-08-01 $12.96 $13.03 $12.96 $12.99 $10.56 6,108
2016-07-29 $13.08 $13.13 $13.08 $13.12 $10.66 3,763
2016-07-28 $13.06 $13.11 $13.06 $13.10 $10.65 9,250
2016-07-27 $13.04 $13.13 $13.02 $13.11 $10.66 6,305
2016-07-26 $13.07 $13.14 $13.07 $13.14 $10.68 2,969
2016-07-25 $12.99 $13.02 $12.99 $13.00 $10.57 5,065
2016-07-22 $12.98 $13.06 $12.98 $13.06 $10.61 3,720
2016-07-21 $13.09 $13.11 $13.09 $13.11 $10.66 1,331
2016-07-20 $13.00 $13.10 $13.00 $13.10 $10.65 7,632
2016-07-19 $12.97 $13.12 $12.97 $13.01 $10.57 8,861
2016-07-18 $13.04 $13.09 $13.04 $13.09 $10.64 2,440
2016-07-15 $13.09 $13.09 $13.06 $13.08 $10.63 2,107
2016-07-14 $13.10 $13.13 $13.07 $13.08 $10.63 7,040
2016-07-13 $13.12 $13.13 $13.10 $13.13 $10.67 712
2016-07-12 $13.12 $13.18 $13.12 $13.18 $10.71 5,562
2016-07-11 $12.81 $12.83 $12.81 $12.83 $10.43 3,191
2016-07-08 $12.82 $12.85 $12.80 $12.82 $10.42 4,515
2016-07-07 $12.84 $12.87 $12.76 $12.78 $10.38 6,510
2016-07-06 $12.75 $12.80 $12.65 $12.80 $10.40 73,432
2016-07-05 $12.56 $12.56 $12.47 $12.49 $10.15 2,307
2016-07-01 $12.38 $12.38 $12.38 $12.38 $10.06 519
2016-06-30 $12.36 $12.36 $12.36 $12.36 $10.05 609
2016-06-29 $12.42 $12.42 $12.42 $12.42 $10.09 681
2016-06-28 $12.27 $12.27 $12.21 $12.21 $9.92 1,156
2016-06-27 $12.18 $12.18 $12.12 $12.12 $9.85 1,710
2016-06-24 $12.43 $12.43 $12.23 $12.23 $9.94 4,953
2016-06-23 $12.44 $12.44 $12.44 $12.44 $10.11 104
2016-06-22 $12.46 $12.47 $12.41 $12.47 $10.14 1,842
2016-06-21 $12.38 $12.38 $12.38 $12.38 $10.06 23
2016-06-20 $12.39 $12.39 $12.38 $12.38 $10.06 377
2016-06-17 $12.36 $12.36 $12.34 $12.35 $10.04 889
2016-06-16 $12.35 $12.38 $12.35 $12.38 $10.06 490
2016-06-15 $12.31 $12.31 $12.31 $12.31 $10.01 776
2016-06-14 $12.25 $12.29 $12.24 $12.24 $9.95 422
2016-06-13 $12.17 $12.24 $12.15 $12.15 $9.88 2,862
2016-06-10 $12.24 $12.28 $12.23 $12.26 $9.96 5,068
2016-06-09 $12.55 $12.55 $12.50 $12.50 $10.16 1,385
2016-06-08 $12.57 $12.57 $12.56 $12.57 $10.22 1,033
2016-06-07 $12.63 $12.71 $12.63 $12.63 $10.27 3,540
2016-06-06 $12.64 $12.66 $12.64 $12.66 $10.29 571
2016-06-03 $12.59 $12.59 $12.59 $12.59 $10.23 60
2016-06-02 $12.55 $12.59 $12.55 $12.59 $10.23 1,604
2016-06-01 $12.73 $12.73 $12.73 $12.73 $10.35 0
2016-05-31 $12.66 $12.73 $12.64 $12.73 $10.35 6,844
2016-05-27 $12.24 $12.26 $12.18 $12.19 $9.91 6,578
2016-05-26 $12.22 $12.23 $12.20 $12.20 $9.92 3,932
2016-05-25 $12.22 $12.26 $12.12 $12.12 $9.85 20,793
2016-05-24 $12.17 $12.31 $12.17 $12.25 $9.96 32,101
2016-05-23 $12.21 $12.30 $12.21 $12.29 $9.99 22,502
2016-05-20 $12.27 $12.33 $12.27 $12.32 $10.01 640
2016-05-19 $12.19 $12.22 $12.19 $12.21 $9.92 2,700
2016-05-18 $12.23 $12.23 $12.14 $12.14 $9.87 980
2016-05-17 $12.21 $12.23 $12.21 $12.23 $9.94 404
2016-05-16 $12.32 $12.35 $12.30 $12.34 $10.03 1,945
2016-05-13 $12.35 $12.35 $12.35 $12.35 $10.04 0
2016-05-12 $12.35 $12.35 $12.35 $12.35 $10.04 500
2016-05-11 $12.32 $12.33 $12.30 $12.30 $10.00 1,300
2016-05-10 $12.35 $12.36 $12.32 $12.35 $10.04 12,724
2016-05-09 $12.22 $12.25 $12.16 $12.16 $9.88 1,705
2016-05-06 $12.52 $12.52 $12.47 $12.48 $10.14 1,507
2016-05-05 $12.77 $12.77 $12.72 $12.72 $10.34 2,480
2016-05-04 $12.74 $12.74 $12.74 $12.74 $10.35 400
2016-05-03 $12.80 $12.83 $12.80 $12.80 $10.40 351
2016-05-02 $12.76 $12.76 $12.76 $12.76 $10.37 11
2016-04-29 $12.76 $12.80 $12.72 $12.76 $10.37 3,147
2016-04-28 $12.77 $12.78 $12.75 $12.78 $10.39 1,798
2016-04-27 $12.83 $12.88 $12.77 $12.80 $10.40 18,925
2016-04-26 $12.89 $12.90 $12.82 $12.84 $10.44 20,046
2016-04-25 $12.77 $12.78 $12.71 $12.72 $10.34 18,915
2016-04-22 $12.92 $12.93 $12.80 $12.81 $10.41 30,800
2016-04-21 $12.86 $12.87 $12.78 $12.78 $10.39 5,617
2016-04-20 $12.85 $12.88 $12.79 $12.79 $10.40 31,803
2016-04-19 $13.02 $13.06 $12.98 $12.98 $10.55 24,206
2016-04-18 $12.95 $13.04 $12.94 $12.96 $10.53 25,747
2016-04-15 $13.02 $13.03 $12.91 $12.91 $10.49 19,222
2016-04-14 $13.02 $13.04 $12.99 $12.99 $10.56 35,372
2016-04-13 $13.09 $13.12 $13.05 $13.07 $10.62 56,397
2016-04-12 $12.86 $12.94 $12.86 $12.94 $10.52 1,900
2016-04-11 $12.96 $12.96 $12.85 $12.87 $10.46 15,187
2016-04-08 $12.91 $12.91 $12.72 $12.73 $10.35 22,757
2016-04-07 $12.78 $12.78 $12.60 $12.61 $10.25 20,757
2016-04-06 $12.92 $13.03 $12.92 $12.98 $10.55 40,595
2016-04-05 $13.04 $13.04 $12.85 $12.85 $10.44 19,317
2016-04-04 $13.03 $13.03 $13.02 $13.02 $10.58 460
2016-04-01 $12.91 $12.99 $12.91 $12.98 $10.55 15,599
2016-03-31 $12.99 $13.01 $12.99 $12.99 $10.56 5,320
2016-03-30 $13.11 $13.14 $13.03 $13.05 $10.61 31,475
2016-03-29 $12.61 $12.75 $12.60 $12.71 $10.33 22,183
2016-03-28 $12.65 $12.70 $12.65 $12.66 $10.29 12,093
2016-03-24 $12.64 $12.66 $12.62 $12.64 $10.27 10,031
2016-03-23 $12.93 $12.93 $12.83 $12.84 $10.43 9,700
2016-03-22 $12.99 $13.00 $12.92 $12.93 $10.51 13,914
2016-03-21 $13.18 $13.20 $13.10 $13.20 $10.73 19,270
2016-03-18 $12.97 $12.99 $12.93 $12.93 $10.51 18,050
2016-03-17 $12.79 $12.89 $12.79 $12.85 $10.44 9,725
2016-03-16 $12.57 $12.78 $12.54 $12.78 $10.39 35,347
2016-03-15 $12.39 $12.47 $12.36 $12.41 $10.09 32,563
2016-03-14 $12.45 $12.50 $12.33 $12.35 $10.04 19,837
2016-03-11 $12.36 $12.43 $12.35 $12.41 $10.09 10,700
2016-03-10 $12.24 $12.24 $12.11 $12.16 $9.88 8,759
2016-03-09 $12.40 $12.42 $12.29 $12.41 $10.09 23,330
2016-03-08 $12.38 $12.41 $12.32 $12.32 $10.01 5,407
2016-03-07 $12.51 $12.55 $12.51 $12.52 $10.18 9,074
2016-03-04 $12.61 $12.67 $12.59 $12.66 $10.29 6,200
2016-03-03 $12.18 $12.22 $12.12 $12.16 $9.88 14,634
2016-03-02 $12.11 $12.11 $12.03 $12.09 $9.83 8,335
2016-03-01 $11.87 $11.90 $11.82 $11.82 $9.61 8,466
2016-02-29 $11.74 $11.74 $11.67 $11.70 $9.51 4,791
2016-02-26 $11.82 $11.82 $11.76 $11.76 $9.56 1,556
2016-02-25 $11.66 $11.66 $11.57 $11.61 $9.44 7,245
2016-02-24 $12.00 $12.18 $11.99 $12.18 $9.90 6,653
2016-02-23 $12.08 $12.08 $11.96 $11.96 $9.72 3,565
2016-02-22 $12.29 $12.37 $12.28 $12.37 $10.05 1,733
2016-02-19 $11.98 $12.04 $11.96 $11.99 $9.75 29,388
2016-02-18 $12.03 $12.03 $12.00 $12.00 $9.75 1,782
2016-02-17 $12.00 $12.21 $12.00 $12.20 $9.92 15,412
2016-02-16 $11.94 $11.97 $11.89 $11.97 $9.73 5,060
2016-02-12 $11.15 $11.15 $11.15 $11.15 $9.06 0
2016-02-11 $11.22 $11.22 $11.09 $11.15 $9.06 7,346
2016-02-10 $11.50 $11.50 $11.50 $11.50 $9.35 107
2016-02-09 $11.38 $11.38 $11.33 $11.33 $9.20 758
2016-02-08 $11.44 $11.50 $11.34 $11.36 $9.23 4,737
2016-02-05 $11.70 $11.70 $11.70 $11.70 $9.51 1,103
2016-02-04 $11.72 $11.80 $11.72 $11.80 $9.59 10,914
2016-02-03 $11.55 $11.66 $11.53 $11.66 $9.48 5,247
2016-02-02 $11.53 $11.57 $11.45 $11.45 $9.31 5,173
2016-02-01 $11.38 $11.42 $11.33 $11.33 $9.21 12,988
2016-01-29 $11.73 $11.79 $11.72 $11.79 $9.58 16,158
2016-01-28 $11.48 $11.49 $11.41 $11.41 $9.27 6,902
2016-01-27 $11.54 $11.64 $11.46 $11.48 $9.33 15,683
2016-01-26 $11.69 $11.75 $11.69 $11.72 $9.53 17,680
2016-01-25 $12.09 $12.09 $12.00 $12.00 $9.75 11,289
2016-01-22 $12.21 $12.30 $12.21 $12.27 $9.97 12,224
2016-01-21 $12.18 $12.29 $12.18 $12.22 $9.93 6,255
2016-01-20 $12.18 $12.39 $12.04 $12.39 $10.07 39,502
2016-01-19 $12.62 $12.62 $12.53 $12.57 $10.22 16,739
2016-01-15 $12.22 $12.22 $12.01 $12.19 $9.91 4,206
2016-01-14 $12.47 $12.76 $12.47 $12.73 $10.35 18,201
2016-01-13 $12.45 $12.47 $12.31 $12.31 $10.01 2,670
2016-01-12 $12.79 $12.86 $12.61 $12.66 $10.29 21,084
2016-01-11 $12.70 $12.70 $12.56 $12.57 $10.22 8,734
2016-01-08 $12.84 $12.88 $12.71 $12.75 $10.36 17,528
2016-01-07 $12.72 $13.04 $12.59 $12.62 $10.26 13,489
2016-01-06 $13.35 $13.37 $13.30 $13.34 $10.84 5,258
2016-01-05 $13.49 $13.49 $13.39 $13.44 $10.92 8,854
2016-01-04 $13.06 $13.54 $13.01 $13.13 $10.67 43,841
2015-12-31 $14.33 $14.33 $14.21 $14.23 $11.57 25,950
2015-12-30 $14.34 $14.37 $14.25 $14.25 $11.58 26,427
2015-12-29 $14.44 $14.44 $14.33 $14.36 $11.67 30,374
2015-12-28 $14.10 $14.37 $14.10 $14.34 $11.66 22,228
2015-12-24 $14.80 $14.86 $14.80 $14.83 $12.05 30,733
2015-12-23 $14.85 $14.96 $14.82 $14.89 $12.10 34,101
2015-12-22 $14.95 $15.02 $14.95 $15.00 $12.19 13,268
2015-12-21 $14.87 $14.98 $14.80 $14.95 $12.15 85,515
2015-12-18 $14.41 $14.53 $14.19 $14.48 $11.77 1,023,816
2015-12-17 $16.79 $16.79 $16.43 $16.48 $11.50 184,842
2015-12-16 $16.48 $16.78 $16.42 $16.72 $11.67 46,485
2015-12-15 $16.53 $16.60 $16.45 $16.45 $11.48 33,550
2015-12-14 $16.37 $16.64 $16.37 $16.64 $11.61 78,876
2015-12-11 $16.04 $16.06 $15.89 $15.94 $11.12 24,978
2015-12-10 $16.29 $16.29 $16.19 $16.25 $11.34 18,200
2015-12-09 $16.33 $16.43 $16.28 $16.29 $11.37 25,910
2015-12-08 $16.15 $16.39 $16.15 $16.34 $11.40 27,364
2015-12-07 $16.65 $16.65 $16.48 $16.50 $11.51 58,134
2015-12-04 $16.72 $16.92 $16.68 $16.91 $11.80 34,478
2015-12-03 $17.03 $17.03 $16.95 $16.95 $11.83 36,418
2015-12-02 $16.93 $17.12 $16.90 $16.91 $11.80 47,831
2015-12-01 $16.44 $16.44 $16.23 $16.25 $11.34 4,156
2015-11-30 $16.10 $16.35 $16.10 $16.34 $11.40 45,290
2015-11-27 $16.01 $16.04 $15.97 $16.02 $11.18 9,917
2015-11-25 $17.00 $17.03 $16.93 $17.00 $11.86 15,720
2015-11-24 $16.88 $16.95 $16.87 $16.95 $11.83 1,091
2015-11-23 $16.95 $16.99 $16.91 $16.98 $11.85 10,700
2015-11-20 $17.16 $17.17 $17.12 $17.14 $11.96 8,237
2015-11-19 $17.13 $17.16 $17.06 $17.06 $11.91 79,044
2015-11-18 $16.96 $17.06 $16.96 $17.04 $11.89 4,001
2015-11-17 $17.12 $17.13 $16.93 $17.02 $11.88 99,054
2015-11-16 $17.16 $17.37 $17.06 $17.22 $12.02 64,374
2015-11-13 $16.48 $16.73 $16.44 $16.70 $11.65 173,695
2015-11-12 $17.04 $17.04 $16.77 $16.77 $11.70 14,192
2015-11-11 $17.38 $17.45 $17.29 $17.36 $12.11 147,736
2015-11-10 $17.23 $17.26 $17.20 $17.22 $12.02 4,729
2015-11-09 $17.48 $17.48 $17.18 $17.18 $11.99 16,620
2015-11-06 $16.91 $17.20 $16.91 $17.20 $12.00 17,861
2015-11-05 $17.05 $17.05 $16.83 $16.91 $11.80 45,968
2015-11-04 $16.52 $16.52 $16.37 $16.37 $11.42 8,131
2015-11-03 $15.79 $15.92 $15.79 $15.85 $11.06 3,650
2015-11-02 $15.87 $15.91 $15.85 $15.91 $11.10 3,575
2015-10-30 $16.05 $16.07 $15.99 $16.05 $11.20 13,184
2015-10-29 $15.99 $16.02 $15.90 $15.90 $11.10 5,503
2015-10-28 $15.95 $15.99 $15.77 $15.80 $11.03 6,462
2015-10-27 $16.02 $16.09 $16.01 $16.03 $11.19 6,344
2015-10-26 $16.33 $16.33 $16.12 $16.15 $11.27 3,620
2015-10-23 $16.38 $16.58 $16.38 $16.55 $11.55 19,197
2015-10-22 $16.05 $16.23 $16.05 $16.21 $11.31 5,867
2015-10-21 $15.89 $15.91 $15.82 $15.82 $11.04 13,391
2015-10-20 $16.10 $16.12 $16.06 $16.12 $11.25 7,471
2015-10-19 $16.06 $16.06 $15.87 $15.88 $11.08 14,620
2015-10-16 $16.15 $16.29 $16.10 $16.25 $11.34 16,399
2015-10-15 $15.95 $16.21 $15.95 $16.20 $11.31 19,557
2015-10-14 $15.45 $15.58 $15.45 $15.54 $10.84 2,269
2015-10-13 $15.69 $15.74 $15.56 $15.71 $10.96 13,904
2015-10-12 $16.14 $16.14 $15.86 $15.92 $11.11 20,674
2015-10-09 $15.45 $15.52 $15.36 $15.37 $10.73 13,526
2015-10-08 $15.30 $15.67 $15.29 $15.61 $10.89 27,864
2015-10-07 $16.19 $16.19 $15.86 $15.96 $11.14 23,531
2015-10-06 $15.66 $15.66 $15.46 $15.47 $10.80 14,694
2015-10-05 $15.61 $15.72 $15.43 $15.66 $10.93 9,611
2015-10-02 $15.21 $15.42 $15.21 $15.39 $10.74 7,555
2015-10-01 $15.04 $15.04 $14.98 $15.00 $10.47 5,500
2015-09-30 $15.16 $15.16 $14.86 $14.93 $10.42 21,600
2015-09-29 $14.85 $14.95 $14.80 $14.82 $10.34 9,040
2015-09-28 $14.88 $14.88 $14.77 $14.77 $10.31 10,989
2015-09-25 $15.02 $15.03 $14.84 $14.84 $10.36 34,782
2015-09-24 $14.74 $14.99 $14.74 $14.95 $10.43 55,596
2015-09-23 $14.99 $15.09 $14.84 $14.84 $10.36 59,355
2015-09-22 $15.08 $15.19 $15.01 $15.01 $10.47 109,329
2015-09-21 $14.95 $15.32 $14.95 $15.22 $10.62 47,196
2015-09-18 $15.07 $15.13 $14.83 $14.89 $10.39 79,255
2015-09-17 $15.25 $15.71 $15.13 $15.42 $10.76 55,165
2015-09-16 $15.62 $15.80 $15.60 $15.75 $10.99 20,820
2015-09-15 $15.15 $15.39 $15.15 $15.35 $10.71 6,208
2015-09-14 $15.04 $15.24 $15.00 $15.17 $10.59 117,105
2015-09-11 $15.26 $15.48 $15.21 $15.43 $10.77 9,464
2015-09-10 $15.40 $15.55 $15.10 $15.32 $10.69 49,593
2015-09-09 $15.28 $15.34 $14.93 $15.15 $10.57 121,845
2015-09-08 $15.31 $15.43 $15.25 $15.40 $10.75 38,330
2015-09-04 $14.21 $14.29 $13.85 $14.06 $9.81 23,136
2015-09-03 $14.90 $15.04 $14.75 $14.77 $10.31 13,245
2015-09-02 $14.71 $14.92 $14.50 $14.59 $10.18 157,310
2015-09-01 $14.63 $15.10 $14.32 $14.53 $10.14 158,487
2015-08-31 $15.05 $15.22 $14.75 $14.79 $10.32 78,167
2015-08-28 $15.02 $15.08 $14.86 $15.06 $10.51 36,695
2015-08-27 $14.90 $15.36 $14.67 $15.36 $10.72 150,177
2015-08-26 $13.50 $14.10 $13.42 $14.10 $9.84 67,190
2015-08-25 $14.26 $14.61 $13.72 $13.72 $9.57 71,775
2015-08-24 $15.30 $15.30 $13.00 $13.87 $9.68 69,340
2015-08-21 $16.17 $16.25 $16.03 $16.03 $11.19 9,793
2015-08-20 $16.84 $16.84 $16.47 $16.47 $11.49 59,320
2015-08-19 $17.13 $17.15 $16.83 $16.83 $11.74 36,025
2015-08-18 $17.18 $17.18 $16.97 $17.02 $11.88 35,914
2015-08-17 $17.89 $17.96 $17.72 $17.84 $12.45 52,331
2015-08-14 $18.30 $18.30 $18.09 $18.10 $12.63 17,074
2015-08-13 $18.19 $18.26 $18.17 $18.24 $12.73 18,203
2015-08-12 $18.00 $18.04 $17.79 $18.02 $12.58 127,288
2015-08-11 $18.41 $18.63 $18.41 $18.56 $12.95 113,919
2015-08-10 $18.95 $19.33 $18.95 $19.30 $13.47 24,758
2015-08-07 $18.41 $18.48 $18.36 $18.36 $12.81 52,770
2015-08-06 $18.33 $18.33 $18.10 $18.11 $12.64 18,699

Pacer CSOP FTSE China A50 ETF (AFTY) News Headlines

Recent Pacer CSOP FTSE China A50 ETF (AFTY) News
Similar Companies to Pacer CSOP FTSE China A50 ETF (AFTY) 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.