WisdomTree Emerging Currency Strategy Fund (CEW) Exchange: NYSE ARCA

Data as of May 2, 2025

$17.74 ($0.04) 0.20%

WisdomTree Emerging Currency Strategy Fund - Daily Information
Click for more stock information on WisdomTree Emerging Currency Strategy Fund.
Daily Information Data
Date May 2, 2025
Open $17.70
Previous Close $17.74
High $17.76
Low $17.70
Adjusted Open $17.70
Previous Adjusted Close $17.74
Adjusted High $17.76
Adjusted Low $17.70

About WisdomTree Emerging Currency Strategy Fund (CEW)

The Fund is an actively managed exchange traded fund (“ETF”) that seeks to achieve its investment objective by investing in short-term securities and instruments designed to provide exposure to the currencies and money market rates of selected emerging market countries.The Fund seeks to provide exposure to currencies and money market rates from emerging and developing economies in three regions of the world: (i) Asia, (ii) Latin America and (iii) Europe, the Middle East and Africa. Within these regions, the Fund intends to invest in a subset of the following countries: Brazil, Chile, China, Colombia, Czech Republic, Hungary, India, Indonesia, Malaysia, Mexico, Nigeria, Peru, the Philippines, Poland, Romania, Russia, South Africa, South Korea, Taiwan, Thailand and Turkey. This list may change based on market developments. The Fund attempts to achieve exposure to the most liquid currencies within each of the three broad regions, while at the same time maintaining geographic and economic diversity across these regions. The specific set of currencies is generally selected annually, typically in July or August. The selected currencies are equally weighted in terms of U.S. dollar value. The Fund is rebalanced quarterly in order to maintain this equal weighting. In order to maintain geographic diversity, the Fund’s exposure to each of the three broad geographic regions is limited to 55% of its total asset value on the annual assessment date and at each quarterly rebalancing. More frequent rebalancing may occur in response to significant market events. A significant event might include, for example, market conditions that significantly disrupt liquidity or result in the reclassification of a currency (from emerging to developed, for example). Currencies that generally would be considered liquid may be ineligible for investment or dropped from the Fund as a result of government action or other market events if the Fund’s adviser believes doing so would be in the best interest of the Fund.Because the market for money market securities in the selected emerging markets generally is less liquid and accessible to foreign investors than corresponding markets in more developed countries, the Fund intends to achieve exposure to these markets by investing primarily in short-term U.S. money market securities and forward currency contracts and swaps of the constituent currencies. The combination of U.S. money market securities with forward currency contracts and currency swaps is designed to provide exposure equivalent to money market securities denominated in currencies of the selected markets in which the Fund invests. In aggregate, the Fund’s investments should create exposure that is economically similar to a basket of money market securities denominated in each of the selected currencies. The Fund also may enter into repurchase agreements.The Fund generally will maintain a weighted average portfolio maturity of 90 days or less with respect to the money market securities in its portfolio. The Fund will not purchase any security with a remaining maturity of more than 397 calendar days. All U.S. money market securities acquired by the Fund will be rated in the upper two short-term ratings by at least two nationally recognized statistical rating organizations (“NRSROs”) or, if unrated, deemed to be of equivalent quality. The Fund does not seek to preserve capital in U.S. dollars.The Fund will invest, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in investments whose combined performance is tied economically to selected emerging market countries. If, subsequent to an investment, the 80% requirement is no longer met, the Fund’s future investments will be made in a manner that will bring the Fund into compliance with this policy. The Trust will provide shareholders with sixty (60) days’ prior notice of any change to this policy for the Fund.

Historical Stock Data for WisdomTree Emerging Currency Strategy Fund (CEW)

Date Open High Low Close Adj.Close Volume
2025-04-17 $17.70 $17.76 $17.70 $17.74 $17.74 532
2025-04-16 $17.51 $17.73 $17.51 $17.70 $17.70 6,430
2025-04-15 $17.64 $17.64 $17.59 $17.59 $17.59 6,395
2025-04-14 $17.75 $17.75 $17.61 $17.61 $17.61 11,658
2025-04-11 $17.53 $17.60 $17.51 $17.60 $17.60 11,643
2025-04-10 $17.37 $17.43 $17.37 $17.43 $17.43 1,438
2025-04-09 $17.09 $17.42 $17.09 $17.42 $17.42 1,115
2025-04-08 $17.10 $17.10 $17.07 $17.07 $17.07 240
2025-04-07 $17.23 $17.27 $17.06 $17.10 $17.10 2,086
2025-04-04 $17.46 $17.47 $17.32 $17.37 $17.37 6,487
2025-04-03 $17.90 $17.90 $17.66 $17.66 $17.66 1,245
2025-04-02 $17.61 $17.61 $17.53 $17.56 $17.56 6,110
2025-04-01 $17.54 $17.60 $17.54 $17.57 $17.57 2,742
2025-03-31 $17.54 $17.58 $17.53 $17.58 $17.58 2,805
2025-03-28 $17.59 $17.59 $17.52 $17.52 $17.52 1,100
2025-03-27 $17.60 $17.62 $17.60 $17.61 $17.61 311
2025-03-26 $17.67 $17.67 $17.61 $17.61 $17.61 195
2025-03-25 $17.70 $17.70 $17.66 $17.66 $17.66 1,532
2025-03-24 $17.70 $17.70 $17.61 $17.65 $17.65 3,274
2025-03-21 $17.67 $17.69 $17.66 $17.67 $17.67 769
2025-03-20 $17.63 $17.66 $17.63 $17.66 $17.66 1,061
2025-03-19 $17.72 $17.73 $17.70 $17.70 $17.70 554
2025-03-18 $17.78 $17.78 $17.77 $17.77 $17.77 194
2025-03-17 $17.82 $17.82 $17.82 $17.82 $17.82 406
2025-03-14 $17.75 $17.76 $17.71 $17.76 $17.76 3,943
2025-03-13 $17.65 $17.65 $17.65 $17.65 $17.65 110
2025-03-12 $17.69 $17.71 $17.66 $17.66 $17.66 3,450
2025-03-11 $17.65 $17.70 $17.65 $17.70 $17.70 475
2025-03-10 $17.65 $17.65 $17.57 $17.59 $17.59 3,455
2025-03-07 $17.65 $17.70 $17.65 $17.65 $17.65 3,276
2025-03-06 $17.69 $17.72 $17.65 $17.68 $17.68 2,988
2025-03-05 $17.67 $17.73 $17.67 $17.70 $17.70 2,665
2025-03-04 $17.55 $17.55 $17.55 $17.55 $17.55 67
2025-03-03 $17.51 $17.51 $17.38 $17.43 $17.43 3,366
2025-02-28 $17.41 $17.41 $17.35 $17.38 $17.38 2,549
2025-02-27 $17.53 $17.53 $17.43 $17.47 $17.47 3,358
2025-02-26 $17.58 $17.58 $17.58 $17.58 $17.58 68
2025-02-25 $17.60 $17.60 $17.54 $17.57 $17.57 10,968
2025-02-24 $17.61 $17.61 $17.58 $17.58 $17.58 2,681
2025-02-21 $17.66 $17.66 $17.60 $17.60 $17.60 5,068
2025-02-20 $17.58 $17.64 $17.58 $17.64 $17.64 304
2025-02-19 $17.53 $17.53 $17.53 $17.53 $17.53 223
2025-02-18 $17.49 $17.56 $17.49 $17.56 $17.56 734
2025-02-14 $17.60 $17.63 $17.60 $17.60 $17.60 1,199
2025-02-13 $17.48 $17.48 $17.48 $17.48 $17.48 14
2025-02-12 $17.39 $17.41 $17.39 $17.41 $17.41 323
2025-02-11 $17.39 $17.39 $17.39 $17.39 $17.39 57
2025-02-10 $17.39 $17.39 $17.37 $17.37 $17.37 584
2025-02-07 $17.45 $17.45 $17.38 $17.38 $17.38 527
2025-02-06 $17.40 $17.40 $17.40 $17.40 $17.40 39
2025-02-05 $17.44 $17.44 $17.44 $17.44 $17.44 236
2025-02-04 $17.32 $17.39 $17.32 $17.37 $17.37 4,672
2025-02-03 $17.19 $17.31 $17.18 $17.27 $17.27 3,201
2025-01-31 $17.32 $17.32 $17.23 $17.25 $17.25 905
2025-01-30 $17.39 $17.39 $17.36 $17.38 $17.38 461
2025-01-29 $17.31 $17.33 $17.31 $17.33 $17.33 323
2025-01-28 $17.29 $17.29 $17.29 $17.29 $17.29 217
2025-01-27 $17.36 $17.36 $17.33 $17.33 $17.33 447
2025-01-24 $17.44 $17.44 $17.41 $17.41 $17.41 986
2025-01-23 $17.25 $17.30 $17.25 $17.30 $17.30 2,648
2025-01-22 $17.24 $17.24 $17.24 $17.24 $17.24 32
2025-01-21 $17.12 $17.17 $17.12 $17.16 $17.16 1,013
2025-01-17 $17.07 $17.07 $17.03 $17.03 $17.03 281
2025-01-16 $17.00 $17.02 $17.00 $17.02 $17.02 1,215
2025-01-15 $17.00 $17.06 $17.00 $17.06 $17.06 475
2025-01-14 $17.00 $17.00 $17.00 $17.00 $17.00 118
2025-01-13 $16.93 $16.93 $16.93 $16.93 $16.93 60
2025-01-10 $17.00 $17.00 $16.93 $16.93 $16.93 163
2025-01-08 $17.00 $17.02 $17.00 $17.02 $17.02 159
2025-01-07 $17.12 $17.12 $17.07 $17.07 $17.07 975
2025-01-06 $17.03 $17.05 $17.02 $17.05 $17.05 231
2025-01-03 $16.98 $16.98 $16.96 $16.96 $16.96 291
2025-01-02 $16.95 $16.97 $16.95 $16.97 $16.97 372
2024-12-31 $16.91 $16.92 $16.91 $16.92 $16.92 609
2024-12-30 $17.09 $17.09 $17.00 $17.03 $17.03 4,668
2024-12-27 $17.02 $17.05 $16.99 $17.02 $17.02 1,836
2024-12-26 $17.05 $17.05 $17.05 $17.05 $17.05 178
2024-12-24 $17.95 $17.95 $17.95 $17.95 $17.95 91
2024-12-23 $17.93 $17.93 $17.93 $17.93 $17.93 95
2024-12-20 $17.96 $18.02 $17.93 $17.99 $17.99 4,887
2024-12-19 $17.90 $17.90 $17.90 $17.90 $17.90 60
2024-12-18 $17.97 $17.97 $17.85 $17.85 $17.85 174
2024-12-17 $18.05 $18.05 $18.05 $18.05 $18.05 13
2024-12-16 $18.09 $18.12 $18.08 $18.10 $18.10 1,119
2024-12-13 $18.08 $18.09 $18.08 $18.09 $18.09 216
2024-12-12 $18.15 $18.15 $18.13 $18.13 $18.13 281
2024-12-11 $18.12 $18.15 $18.12 $18.15 $18.15 1,786
2024-12-10 $18.19 $18.19 $18.16 $18.16 $18.16 1,210
2024-12-09 $18.15 $18.15 $18.15 $18.15 $18.15 66
2024-12-06 $18.12 $18.15 $18.12 $18.12 $18.12 607
2024-12-05 $18.11 $18.15 $18.11 $18.15 $18.15 216
2024-12-04 $18.07 $18.07 $18.05 $18.05 $18.05 596
2024-12-03 $17.98 $18.03 $17.98 $18.02 $18.02 2,084
2024-12-02 $18.00 $18.00 $18.00 $18.00 $18.00 539
2024-11-29 $18.09 $18.09 $18.09 $18.09 $18.09 50
2024-11-27 $18.05 $18.06 $18.05 $18.06 $18.06 2,003
2024-11-26 $18.06 $18.06 $17.99 $18.03 $18.03 942
2024-11-25 $18.06 $18.06 $18.06 $18.06 $18.06 63
2024-11-22 $18.01 $18.01 $18.01 $18.01 $18.01 175
2024-11-21 $18.07 $18.07 $17.99 $18.02 $18.02 280
2024-11-20 $18.05 $18.05 $18.05 $18.05 $18.05 30
2024-11-19 $18.00 $18.12 $18.00 $18.10 $18.10 380
2024-11-18 $18.36 $18.36 $18.06 $18.13 $18.13 3,637
2024-11-15 $18.01 $18.01 $18.01 $18.01 $18.01 22
2024-11-14 $17.96 $17.96 $17.96 $17.96 $17.96 1,087
2024-11-13 $18.02 $18.02 $17.95 $17.98 $17.98 1,392
2024-11-12 $18.00 $18.00 $18.00 $18.00 $18.00 160
2024-11-11 $17.90 $18.08 $17.90 $18.00 $18.00 2,331
2024-11-08 $18.20 $18.20 $18.16 $18.16 $18.16 671
2024-11-07 $18.27 $18.36 $18.27 $18.32 $18.32 715
2024-11-06 $18.06 $18.18 $18.06 $18.18 $18.18 1,760
2024-11-05 $18.28 $18.29 $18.26 $18.29 $18.29 1,093
2024-11-04 $18.23 $18.28 $18.23 $18.24 $18.24 366
2024-11-01 $18.17 $18.17 $18.16 $18.16 $18.16 342
2024-10-31 $18.24 $18.24 $18.24 $18.24 $18.24 75
2024-10-30 $18.23 $18.24 $18.23 $18.24 $18.24 322
2024-10-29 $18.24 $18.28 $18.19 $18.24 $18.24 1,051
2024-10-28 $18.38 $18.38 $18.27 $18.28 $18.28 2,566
2024-10-25 $18.28 $18.28 $18.28 $18.28 $18.28 66
2024-10-24 $18.34 $18.34 $18.34 $18.34 $18.34 146
2024-10-23 $18.28 $18.29 $18.28 $18.29 $18.29 791
2024-10-22 $18.37 $18.37 $18.34 $18.34 $18.34 104
2024-10-21 $18.36 $18.36 $18.33 $18.33 $18.33 134
2024-10-18 $19.89 $19.89 $18.40 $18.41 $18.41 3,365
2024-10-17 $18.37 $18.37 $18.37 $18.37 $18.37 15
2024-10-16 $18.38 $18.38 $18.38 $18.38 $18.38 117
2024-10-15 $18.39 $18.39 $18.39 $18.39 $18.39 17
2024-10-14 $18.46 $18.49 $18.46 $18.49 $18.49 251
2024-10-11 $18.35 $18.51 $18.35 $18.50 $18.50 759
2024-10-10 $18.40 $18.57 $18.40 $18.40 $18.40 86,077
2024-10-09 $18.55 $18.59 $18.55 $18.55 $18.55 1,110
2024-10-08 $18.63 $18.71 $18.53 $18.61 $18.61 17,867
2024-10-07 $18.56 $18.66 $18.56 $18.63 $18.63 5,133
2024-10-04 $18.57 $18.69 $18.57 $18.69 $18.69 20,000
2024-10-03 $18.63 $18.69 $18.63 $18.63 $18.63 1,014
2024-10-02 $18.76 $18.82 $18.70 $18.82 $18.82 21,109
2024-10-01 $18.73 $18.78 $18.66 $18.73 $18.73 49,057
2024-09-30 $18.75 $18.75 $18.73 $18.73 $18.73 290
2024-09-27 $18.81 $18.81 $18.77 $18.77 $18.77 503
2024-09-26 $18.79 $18.79 $18.79 $18.79 $18.79 408
2024-09-25 $18.81 $18.81 $18.68 $18.68 $18.68 542
2024-09-24 $18.71 $18.74 $18.71 $18.74 $18.74 611
2024-09-23 $18.60 $18.67 $18.60 $18.62 $18.62 3,692
2024-09-20 $18.63 $18.63 $18.58 $18.61 $18.61 1,952
2024-09-19 $18.61 $18.67 $18.60 $18.61 $18.61 12,289
2024-09-18 $18.56 $18.65 $18.56 $18.56 $18.56 640
2024-09-17 $18.54 $18.54 $18.50 $18.53 $18.53 1,421
2024-09-16 $18.58 $18.60 $18.54 $18.55 $18.55 33,524
2024-09-13 $18.49 $18.57 $18.48 $18.51 $18.51 863
2024-09-12 $18.34 $18.43 $18.34 $18.43 $18.43 109
2024-09-11 $18.29 $18.36 $18.29 $18.35 $18.35 1,053
2024-09-10 $18.35 $18.35 $18.23 $18.28 $18.28 4,098
2024-09-09 $18.30 $18.33 $18.28 $18.31 $18.31 4,441
2024-09-06 $18.41 $18.41 $18.30 $18.34 $18.34 4,443
2024-09-05 $18.40 $18.40 $18.32 $18.35 $18.35 7,520
2024-09-04 $18.28 $18.31 $18.28 $18.29 $18.29 1,376
2024-09-03 $18.30 $18.30 $18.20 $18.21 $18.21 13,852
2024-08-30 $18.35 $18.35 $18.32 $18.32 $18.32 433
2024-08-29 $18.34 $18.34 $18.34 $18.34 $18.34 48
2024-08-28 $18.43 $18.46 $18.38 $18.38 $18.38 11,971
2024-08-27 $18.39 $18.44 $18.39 $18.44 $18.44 200
2024-08-26 $18.66 $18.66 $18.48 $18.48 $18.48 1,201
2024-08-23 $18.47 $18.50 $18.47 $18.50 $18.50 1,609
2024-08-22 $18.34 $18.34 $18.24 $18.27 $18.27 2,059
2024-08-21 $18.35 $18.42 $18.35 $18.40 $18.40 1,223
2024-08-20 $18.39 $18.44 $18.39 $18.44 $18.44 160
2024-08-19 $18.39 $18.45 $18.39 $18.45 $18.45 618
2024-08-16 $18.29 $18.32 $18.29 $18.32 $18.32 284
2024-08-15 $18.23 $18.25 $18.23 $18.25 $18.25 102
2024-08-14 $18.27 $18.29 $18.23 $18.24 $18.24 2,444
2024-08-13 $18.16 $18.27 $18.16 $18.26 $18.26 718
2024-08-12 $18.07 $18.14 $18.07 $18.10 $18.10 480
2024-08-09 $18.11 $18.11 $18.11 $18.11 $18.11 216
2024-08-08 $18.03 $18.03 $18.03 $18.03 $18.03 62
2024-08-07 $17.93 $17.93 $17.93 $17.93 $17.93 99
2024-08-06 $17.92 $17.92 $17.90 $17.90 $17.90 595
2024-08-05 $17.90 $17.90 $17.89 $17.89 $17.89 295
2024-08-02 $17.98 $18.03 $17.96 $17.98 $17.98 2,035
2024-08-01 $18.02 $18.02 $17.87 $17.89 $17.89 1,353
2024-07-31 $17.97 $17.98 $17.94 $17.97 $17.97 1,687
2024-07-30 $17.86 $17.87 $17.84 $17.87 $17.87 1,170
2024-07-29 $17.88 $17.88 $17.85 $17.86 $17.86 781
2024-07-26 $17.93 $17.93 $17.91 $17.91 $17.91 650
2024-07-25 $17.87 $17.87 $17.87 $17.87 $17.87 104
2024-07-24 $17.88 $17.88 $17.88 $17.88 $17.88 32
2024-07-23 $17.91 $17.91 $17.91 $17.91 $17.91 534
2024-07-22 $17.92 $17.94 $17.91 $17.94 $17.94 1,843
2024-07-19 $17.90 $17.90 $17.88 $17.88 $17.88 1,210
2024-07-18 $17.90 $17.90 $17.90 $17.90 $17.90 43
2024-07-17 $18.00 $18.02 $18.00 $18.02 $18.02 489
2024-07-16 $18.03 $18.07 $18.01 $18.05 $18.05 1,844
2024-07-15 $18.00 $18.05 $18.00 $18.02 $18.02 1,487
2024-07-12 $18.06 $18.09 $18.06 $18.09 $18.09 577
2024-07-11 $18.04 $18.04 $18.04 $18.04 $18.04 7
2024-07-10 $17.98 $18.00 $17.97 $18.00 $18.00 2,181
2024-07-09 $17.90 $17.95 $17.90 $17.92 $17.92 980
2024-07-08 $17.85 $17.88 $17.85 $17.88 $17.88 497
2024-07-05 $17.86 $17.86 $17.86 $17.86 $17.86 31
2024-07-03 $17.79 $17.80 $17.78 $17.78 $17.78 682
2024-07-02 $17.66 $17.69 $17.66 $17.69 $17.69 623
2024-07-01 $17.67 $17.67 $17.67 $17.67 $17.67 95
2024-06-28 $17.74 $17.76 $17.72 $17.72 $17.72 1,501
2024-06-27 $17.66 $17.66 $17.66 $17.66 $17.66 15
2024-06-26 $17.69 $17.69 $17.66 $17.66 $17.66 395
2024-06-25 $17.73 $17.74 $17.70 $17.74 $17.74 5,814
2024-06-24 $17.76 $17.76 $17.76 $17.76 $17.76 22
2024-06-21 $17.71 $17.71 $17.71 $17.71 $17.71 221
2024-06-20 $17.72 $17.72 $17.66 $17.68 $17.68 1,709
2024-06-18 $17.72 $17.73 $17.70 $17.73 $17.73 898
2024-06-17 $17.68 $17.68 $17.68 $17.68 $17.68 113
2024-06-14 $17.67 $17.67 $17.67 $17.67 $17.67 3
2024-06-13 $17.73 $17.73 $17.73 $17.73 $17.73 2
2024-06-12 $17.78 $17.78 $17.78 $17.78 $17.78 155
2024-06-11 $17.80 $17.80 $17.72 $17.72 $17.72 442
2024-06-10 $17.77 $17.77 $17.77 $17.77 $17.77 7
2024-06-07 $17.77 $17.77 $17.77 $17.77 $17.77 165
2024-06-06 $17.89 $17.89 $17.89 $17.89 $17.89 99
2024-06-05 $17.87 $17.87 $17.87 $17.87 $17.87 106
2024-06-04 $17.84 $17.84 $17.84 $17.84 $17.84 7
2024-06-03 $17.89 $17.93 $17.89 $17.93 $17.93 1,327
2024-05-31 $17.91 $17.92 $17.91 $17.92 $17.92 198
2024-05-30 $17.79 $17.93 $17.79 $17.93 $17.93 552
2024-05-29 $18.01 $18.01 $17.93 $17.96 $17.96 1,647
2024-05-28 $18.05 $18.09 $18.04 $18.07 $18.07 4,091
2024-05-24 $18.04 $18.04 $18.04 $18.04 $18.04 9
2024-05-23 $18.02 $18.02 $18.02 $18.02 $18.02 20
2024-05-22 $18.04 $18.04 $18.04 $18.04 $18.04 4
2024-05-21 $18.11 $18.13 $18.11 $18.13 $18.13 596
2024-05-20 $18.10 $18.15 $18.10 $18.15 $18.15 7,227
2024-05-17 $18.13 $18.15 $18.13 $18.15 $18.15 595
2024-05-16 $18.08 $18.11 $18.08 $18.11 $18.11 217
2024-05-15 $18.08 $18.08 $18.08 $18.08 $18.08 5
2024-05-14 $17.94 $17.95 $17.94 $17.95 $17.95 712
2024-05-13 $17.92 $17.92 $17.89 $17.90 $17.90 1,357
2024-05-10 $17.89 $17.89 $17.87 $17.89 $17.89 2,163
2024-05-09 $17.89 $17.89 $17.89 $17.89 $17.89 29
2024-05-08 $17.85 $17.87 $17.85 $17.87 $17.87 174
2024-05-07 $17.86 $17.89 $17.86 $17.89 $17.89 201
2024-05-06 $17.88 $17.92 $17.88 $17.89 $17.89 496
2024-05-03 $17.89 $17.89 $17.87 $17.88 $17.88 1,116
2024-05-02 $17.79 $17.79 $17.78 $17.79 $17.79 444
2024-05-01 $17.65 $17.72 $17.65 $17.70 $17.70 757
2024-04-30 $17.74 $17.74 $17.67 $17.67 $17.67 1,448
2024-04-29 $17.75 $17.77 $17.75 $17.77 $17.77 995
2024-04-26 $17.71 $17.71 $17.68 $17.69 $17.69 457
2024-04-25 $17.66 $17.67 $17.66 $17.67 $17.67 247
2024-04-24 $17.61 $17.66 $17.61 $17.64 $17.64 1,099
2024-04-23 $17.69 $17.69 $17.69 $17.69 $17.69 14
2024-04-22 $17.61 $17.62 $17.61 $17.62 $17.62 293
2024-04-19 $17.63 $17.63 $17.59 $17.63 $17.63 4,833
2024-04-18 $17.59 $17.59 $17.57 $17.57 $17.57 352
2024-04-17 $17.59 $17.63 $17.55 $17.59 $17.59 2,005
2024-04-16 $17.54 $17.54 $17.52 $17.52 $17.52 261
2024-04-15 $17.59 $17.60 $17.59 $17.60 $17.60 756
2024-04-12 $17.64 $17.69 $17.64 $17.69 $17.69 765
2024-04-11 $17.79 $17.83 $17.79 $17.83 $17.83 1,218
2024-04-10 $17.86 $17.86 $17.79 $17.82 $17.82 2,053
2024-04-09 $17.98 $17.98 $17.95 $17.95 $17.95 383
2024-04-08 $17.88 $17.90 $17.88 $17.90 $17.90 1,048
2024-04-05 $17.87 $17.87 $17.87 $17.87 $17.87 125
2024-04-04 $17.88 $17.88 $17.87 $17.87 $17.87 378
2024-04-03 $17.77 $17.80 $17.75 $17.80 $17.80 7,400
2024-04-02 $17.75 $17.75 $17.75 $17.75 $17.75 1,108
2024-04-01 $17.75 $17.75 $17.69 $17.69 $17.69 915
2024-03-28 $17.75 $17.75 $17.75 $17.75 $17.75 28
2024-03-27 $17.78 $17.78 $17.78 $17.78 $17.78 3
2024-03-26 $17.74 $17.74 $17.74 $17.74 $17.74 106
2024-03-25 $17.73 $17.74 $17.73 $17.74 $17.74 3,597
2024-03-22 $17.72 $17.72 $17.71 $17.71 $17.71 337
2024-03-21 $17.78 $17.78 $17.78 $17.78 $17.78 4
2024-03-20 $17.73 $17.81 $17.71 $17.81 $17.81 2,586
2024-03-19 $17.74 $17.76 $17.74 $17.76 $17.76 173
2024-03-18 $17.81 $17.81 $17.78 $17.78 $17.78 636
2024-03-15 $17.84 $17.85 $17.84 $17.85 $17.85 270
2024-03-14 $17.87 $17.87 $17.87 $17.87 $17.87 643
2024-03-13 $17.89 $17.91 $17.89 $17.91 $17.91 643
2024-03-12 $17.82 $17.84 $17.82 $17.84 $17.84 244
2024-03-11 $17.89 $17.89 $17.84 $17.84 $17.84 1,535
2024-03-08 $17.82 $17.86 $17.81 $17.83 $17.83 3,934
2024-03-07 $17.79 $17.79 $17.75 $17.78 $17.78 16,906
2024-03-06 $17.71 $17.73 $17.71 $17.73 $17.73 337
2024-03-05 $17.66 $17.66 $17.66 $17.66 $17.66 40
2024-03-04 $17.67 $17.69 $17.67 $17.69 $17.69 5,413
2024-03-01 $17.68 $17.72 $17.67 $17.70 $17.70 4,101
2024-02-29 $17.70 $17.70 $17.65 $17.68 $17.68 3,979
2024-02-28 $17.63 $17.63 $17.63 $17.63 $17.63 76
2024-02-27 $17.66 $17.67 $17.66 $17.67 $17.67 1,152
2024-02-26 $17.63 $17.63 $17.63 $17.63 $17.63 130
2024-02-23 $17.65 $17.65 $17.62 $17.62 $17.62 146
2024-02-22 $17.68 $17.68 $17.67 $17.67 $17.67 165
2024-02-21 $17.66 $17.68 $17.66 $17.68 $17.68 920
2024-02-20 $17.69 $17.69 $17.69 $17.69 $17.69 134
2024-02-16 $17.65 $17.65 $17.65 $17.65 $17.65 11
2024-02-15 $17.63 $17.67 $17.63 $17.64 $17.64 736
2024-02-14 $17.66 $17.67 $17.61 $17.67 $17.67 1,622
2024-02-13 $17.62 $17.62 $17.56 $17.56 $17.56 525
2024-02-12 $17.66 $17.66 $17.66 $17.66 $17.66 54
2024-02-09 $17.61 $17.61 $17.61 $17.61 $17.61 1,089
2024-02-08 $17.60 $17.60 $17.60 $17.60 $17.60 343
2024-02-07 $17.64 $17.64 $17.64 $17.64 $17.64 188
2024-02-06 $17.60 $17.64 $17.60 $17.63 $17.63 1,062
2024-02-05 $17.51 $17.57 $17.51 $17.57 $17.57 1,783
2024-02-02 $17.66 $17.66 $17.59 $17.59 $17.59 4,543
2024-02-01 $17.75 $17.80 $17.75 $17.80 $17.80 6,312
2024-01-31 $17.68 $17.68 $17.68 $17.68 $17.68 50
2024-01-30 $17.68 $17.68 $17.68 $17.68 $17.68 28
2024-01-29 $17.65 $17.65 $17.62 $17.64 $17.64 1,308
2024-01-26 $17.70 $17.70 $17.65 $17.68 $17.68 953
2024-01-25 $17.64 $17.66 $17.64 $17.64 $17.64 636
2024-01-24 $17.65 $17.71 $17.65 $17.67 $17.67 247
2024-01-23 $17.62 $17.62 $17.58 $17.60 $17.60 803
2024-01-22 $17.65 $17.65 $17.61 $17.63 $17.63 512
2024-01-19 $17.64 $17.68 $17.64 $17.68 $17.68 60,243
2024-01-18 $17.61 $17.63 $17.61 $17.63 $17.63 3,829
2024-01-17 $17.54 $17.56 $17.46 $17.56 $17.56 20,365
2024-01-16 $17.70 $17.70 $17.58 $17.62 $17.62 1,917
2024-01-12 $17.80 $17.80 $17.80 $17.80 $17.80 18
2024-01-11 $17.80 $17.80 $17.74 $17.74 $17.74 1,784
2024-01-10 $17.76 $17.76 $17.71 $17.74 $17.74 662,607
2024-01-09 $17.77 $17.77 $17.77 $17.77 $17.77 9
2024-01-08 $17.86 $17.87 $17.85 $17.87 $17.87 605
2024-01-05 $17.96 $18.00 $17.87 $17.88 $17.88 7,293
2024-01-04 $17.87 $17.99 $17.81 $17.82 $17.82 4,241
2024-01-03 $17.86 $17.86 $17.83 $17.83 $17.83 578
2024-01-02 $18.00 $18.00 $17.88 $17.88 $17.88 1,236
2023-12-29 $18.01 $18.02 $17.98 $18.01 $18.01 2,817
2023-12-28 $18.09 $18.09 $17.95 $17.99 $17.99 2,378
2023-12-27 $17.97 $18.02 $17.97 $18.00 $18.00 1,041
2023-12-26 $17.92 $17.95 $17.88 $17.95 $17.95 6,622
2023-12-22 $17.95 $17.95 $17.89 $17.89 $17.89 51,019
2023-12-21 $18.26 $18.26 $18.26 $18.26 $17.89 2,231
2023-12-20 $18.23 $18.26 $18.19 $18.19 $17.83 3,029
2023-12-19 $18.26 $18.29 $18.26 $18.26 $17.89 1,414
2023-12-18 $18.19 $18.19 $18.15 $18.17 $17.81 10,607
2023-12-15 $18.16 $18.19 $18.16 $18.18 $17.82 3,875
2023-12-14 $18.16 $18.22 $18.16 $18.22 $17.86 106
2023-12-13 $18.14 $18.14 $18.14 $18.14 $17.78 7
2023-12-12 $18.00 $18.00 $18.00 $18.00 $17.65 377,125
2023-12-11 $17.97 $17.99 $17.95 $17.98 $17.62 377,125
2023-12-08 $17.94 $18.01 $17.94 $18.01 $17.65 323,347
2023-12-07 $18.02 $18.02 $18.01 $18.01 $17.65 820
2023-12-06 $18.02 $18.02 $17.98 $17.98 $17.63 287
2023-12-05 $17.98 $17.98 $17.97 $17.97 $17.61 5,664
2023-12-04 $18.06 $18.06 $17.96 $17.98 $17.62 779
2023-12-01 $18.12 $18.13 $18.12 $18.13 $18.13 804
2023-11-30 $17.94 $17.97 $17.94 $17.97 $17.97 323
2023-11-29 $18.07 $18.07 $18.04 $18.04 $18.04 429
2023-11-28 $18.07 $18.13 $18.07 $18.10 $18.10 1,855
2023-11-27 $18.00 $18.02 $17.99 $18.02 $18.02 744
2023-11-24 $17.91 $17.96 $17.91 $17.96 $17.96 339
2023-11-22 $17.92 $17.92 $17.92 $17.92 $17.92 50
2023-11-21 $17.97 $17.97 $17.96 $17.97 $17.97 592
2023-11-20 $17.99 $18.05 $17.99 $18.02 $18.02 4,260
2023-11-17 $17.93 $17.96 $17.93 $17.96 $17.96 401
2023-11-16 $17.95 $17.95 $17.94 $17.94 $17.94 215
2023-11-15 $17.88 $17.90 $17.88 $17.90 $17.90 219
2023-11-14 $17.77 $17.93 $17.77 $17.93 $17.93 1,653
2023-11-13 $17.64 $17.68 $17.62 $17.68 $17.68 1,645
2023-11-10 $17.63 $17.70 $17.63 $17.70 $17.70 1,929
2023-11-09 $17.69 $17.70 $17.63 $17.63 $17.63 6,049
2023-11-08 $17.74 $17.75 $17.69 $17.73 $17.73 1,541
2023-11-07 $17.78 $17.79 $17.78 $17.79 $17.79 417
2023-11-06 $17.84 $17.84 $17.83 $17.83 $17.83 1,678
2023-11-03 $17.78 $17.80 $17.78 $17.80 $17.80 706
2023-11-02 $17.60 $17.64 $17.60 $17.64 $17.64 646
2023-11-01 $17.45 $17.51 $17.45 $17.51 $17.51 1,165
2023-10-31 $17.47 $17.47 $17.47 $17.47 $17.47 66
2023-10-30 $17.47 $17.47 $17.47 $17.47 $17.47 504
2023-10-27 $17.40 $17.42 $17.40 $17.42 $17.42 317
2023-10-26 $17.25 $17.37 $17.25 $17.37 $17.37 425
2023-10-25 $17.34 $17.34 $17.33 $17.33 $17.33 358
2023-10-24 $17.35 $17.36 $17.35 $17.36 $17.36 580
2023-10-23 $17.35 $17.35 $17.33 $17.34 $17.34 391
2023-10-20 $17.31 $17.31 $17.30 $17.30 $17.30 531
2023-10-19 $17.29 $17.29 $17.29 $17.29 $17.29 169
2023-10-18 $17.30 $17.30 $17.25 $17.27 $17.27 3,244
2023-10-17 $17.36 $17.36 $17.36 $17.36 $17.36 195
2023-10-16 $17.33 $17.35 $17.33 $17.35 $17.35 170
2023-10-13 $17.25 $17.28 $17.25 $17.28 $17.28 357
2023-10-12 $17.31 $17.31 $17.26 $17.26 $17.26 1,311
2023-10-11 $17.37 $17.37 $17.37 $17.37 $17.37 183
2023-10-10 $17.28 $17.29 $17.28 $17.29 $17.29 483
2023-10-09 $17.18 $17.19 $17.18 $17.19 $17.19 327
2023-10-06 $17.20 $17.22 $17.20 $17.22 $17.22 2,480
2023-10-05 $17.17 $17.18 $17.17 $17.18 $17.18 668
2023-10-04 $17.17 $17.20 $17.17 $17.20 $17.20 1,562
2023-10-03 $17.27 $17.27 $17.17 $17.17 $17.17 2,051
2023-10-02 $17.31 $17.31 $17.27 $17.30 $17.30 1,240
2023-09-29 $17.39 $17.40 $17.39 $17.40 $17.40 347
2023-09-28 $17.30 $17.37 $17.30 $17.37 $17.37 8,153
2023-09-27 $17.30 $17.30 $17.30 $17.30 $17.30 100
2023-09-26 $17.43 $17.43 $17.36 $17.38 $17.38 1,312
2023-09-25 $17.52 $17.52 $17.46 $17.46 $17.46 422
2023-09-22 $17.59 $17.59 $17.57 $17.57 $17.57 129
2023-09-21 $17.55 $17.55 $17.55 $17.55 $17.55 119
2023-09-20 $17.64 $17.69 $17.57 $17.57 $17.57 1,139
2023-09-19 $17.57 $17.60 $17.57 $17.59 $17.59 784
2023-09-18 $17.59 $17.62 $17.59 $17.59 $17.59 1,084
2023-09-15 $17.57 $17.57 $17.57 $17.57 $17.57 27
2023-09-14 $17.52 $17.52 $17.52 $17.52 $17.52 1,138
2023-09-13 $17.57 $17.57 $17.57 $17.57 $17.57 371
2023-09-12 $17.51 $17.51 $17.51 $17.51 $17.51 144
2023-09-11 $17.52 $17.54 $17.51 $17.54 $17.54 625
2023-09-08 $17.40 $17.43 $17.40 $17.43 $17.43 691
2023-09-07 $17.50 $17.50 $17.44 $17.44 $17.44 549
2023-09-06 $17.46 $17.46 $17.46 $17.46 $17.46 67
2023-09-05 $17.60 $17.60 $17.49 $17.49 $17.49 665
2023-09-01 $17.62 $17.64 $17.61 $17.64 $17.64 8,407
2023-08-31 $17.67 $17.67 $17.64 $17.64 $17.64 257
2023-08-30 $17.68 $17.68 $17.68 $17.68 $17.68 79
2023-08-29 $17.65 $17.73 $17.65 $17.71 $17.71 941
2023-08-28 $17.67 $17.67 $17.67 $17.67 $17.67 10
2023-08-25 $17.65 $17.65 $17.65 $17.65 $17.65 4
2023-08-24 $17.65 $17.66 $17.65 $17.66 $17.66 315
2023-08-23 $17.61 $17.61 $17.61 $17.61 $17.61 123
2023-08-22 $17.51 $17.51 $17.51 $17.51 $17.51 41
2023-08-21 $17.53 $17.53 $17.48 $17.50 $17.50 1,385
2023-08-18 $17.50 $17.51 $17.45 $17.48 $17.48 1,307
2023-08-17 $17.42 $17.47 $17.42 $17.42 $17.42 1,195
2023-08-16 $17.45 $17.50 $17.38 $17.38 $17.38 60,854
2023-08-15 $17.50 $17.50 $17.42 $17.46 $17.46 1,361
2023-08-14 $17.53 $17.53 $17.53 $17.53 $17.53 143
2023-08-11 $17.61 $17.64 $17.60 $17.60 $17.60 766
2023-08-10 $17.67 $17.67 $17.67 $17.67 $17.67 136
2023-08-09 $17.57 $17.60 $17.57 $17.60 $17.60 297
2023-08-08 $17.53 $17.57 $17.53 $17.55 $17.55 22,847
2023-08-07 $17.61 $17.65 $17.61 $17.65 $17.65 569
2023-08-04 $17.75 $17.75 $17.63 $17.70 $17.70 5,996
2023-08-03 $17.64 $17.64 $17.64 $17.64 $17.64 35
2023-08-02 $17.75 $17.75 $17.75 $17.75 $17.75 419
2023-08-01 $17.86 $17.86 $17.86 $17.86 $17.86 2
2023-07-31 $17.97 $17.99 $17.97 $17.99 $17.99 6,409
2023-07-28 $18.00 $18.05 $18.00 $18.03 $18.03 582
2023-07-27 $18.05 $18.05 $17.94 $17.94 $17.94 505
2023-07-26 $17.97 $18.03 $17.97 $18.03 $18.03 1,785
2023-07-25 $17.95 $17.98 $17.95 $17.98 $17.98 1,073
2023-07-24 $17.94 $17.98 $17.93 $17.96 $17.96 831
2023-07-21 $17.88 $17.92 $17.88 $17.92 $17.92 267
2023-07-20 $17.94 $17.94 $17.94 $17.94 $17.94 19
2023-07-19 $18.00 $18.02 $18.00 $18.00 $18.00 924
2023-07-18 $17.98 $17.98 $17.98 $17.98 $17.98 1,136
2023-07-17 $18.00 $18.00 $17.89 $17.91 $17.91 5,208
2023-07-14 $17.94 $17.94 $17.94 $17.94 $17.94 110
2023-07-13 $17.95 $17.98 $17.91 $17.97 $17.97 4,775
2023-07-12 $17.86 $17.86 $17.86 $17.86 $17.86 154
2023-07-11 $17.66 $17.70 $17.66 $17.70 $17.70 636
2023-07-10 $17.61 $17.63 $17.60 $17.63 $17.63 2,024
2023-07-07 $17.58 $17.63 $17.58 $17.62 $17.62 9,131
2023-07-06 $17.53 $17.53 $17.49 $17.49 $17.49 6,821
2023-07-05 $17.65 $17.66 $17.63 $17.63 $17.63 7,301
2023-07-03 $17.64 $17.66 $17.63 $17.66 $17.66 1,426
2023-06-30 $17.59 $17.63 $17.59 $17.63 $17.63 4,069
2023-06-29 $17.61 $17.63 $17.55 $17.55 $17.55 3,845
2023-06-28 $17.59 $17.67 $17.59 $17.64 $17.64 27,867
2023-06-27 $17.65 $17.67 $17.19 $17.67 $17.67 9,129
2023-06-26 $17.63 $17.63 $17.63 $17.63 $17.63 106
2023-06-23 $17.63 $17.63 $17.63 $17.63 $17.63 37
2023-06-22 $17.73 $17.74 $17.73 $17.74 $17.74 613
2023-06-21 $17.75 $17.82 $17.75 $17.82 $17.82 139
2023-06-20 $17.75 $17.78 $17.75 $17.77 $17.77 1,369
2023-06-16 $17.84 $17.84 $17.81 $17.81 $17.81 318
2023-06-15 $17.83 $17.87 $17.82 $17.87 $17.87 6,822
2023-06-14 $17.70 $17.78 $17.70 $17.76 $17.76 5,490
2023-06-13 $17.64 $17.69 $17.61 $17.69 $17.69 5,901
2023-06-12 $17.61 $17.63 $17.58 $17.61 $17.61 1,330
2023-06-09 $17.66 $17.66 $17.65 $17.65 $17.65 327
2023-06-08 $17.53 $17.59 $17.52 $17.52 $17.52 2,784
2023-06-07 $17.45 $17.51 $17.45 $17.51 $17.51 783
2023-06-06 $17.51 $17.62 $17.49 $17.56 $17.56 1,584
2023-06-05 $17.48 $17.54 $17.48 $17.54 $17.54 833
2023-06-02 $17.46 $17.52 $17.45 $17.52 $17.52 3,122
2023-06-01 $17.35 $17.37 $17.27 $17.37 $17.37 6,571
2023-05-31 $17.24 $17.25 $17.24 $17.24 $17.24 2,946
2023-05-30 $17.27 $17.34 $17.27 $17.34 $17.34 262
2023-05-26 $17.34 $17.41 $17.34 $17.41 $17.41 4,972
2023-05-25 $17.30 $17.35 $17.29 $17.35 $17.35 1,912
2023-05-24 $17.47 $17.47 $17.39 $17.46 $17.46 884
2023-05-23 $17.43 $17.43 $17.43 $17.43 $17.43 8
2023-05-22 $17.44 $17.44 $17.40 $17.40 $17.40 1,234
2023-05-19 $17.44 $17.47 $17.44 $17.47 $17.47 650
2023-05-18 $17.42 $17.48 $17.42 $17.45 $17.45 2,621
2023-05-17 $17.61 $17.61 $17.59 $17.59 $17.59 448
2023-05-16 $17.56 $17.60 $17.52 $17.58 $17.58 1,798
2023-05-15 $17.59 $17.71 $17.59 $17.71 $17.71 1,013
2023-05-12 $17.42 $17.56 $17.41 $17.49 $17.49 9,157
2023-05-11 $17.43 $17.57 $17.43 $17.57 $17.57 2,541
2023-05-10 $17.67 $17.68 $17.61 $17.61 $17.61 730
2023-05-09 $17.65 $17.72 $17.63 $17.63 $17.63 6,484
2023-05-08 $17.69 $17.71 $17.63 $17.63 $17.63 4,093
2023-05-05 $17.52 $17.70 $17.52 $17.64 $17.64 338
2023-05-04 $17.47 $17.64 $17.46 $17.54 $17.54 3,715
2023-05-03 $17.44 $17.51 $17.44 $17.46 $17.46 4,679
2023-05-02 $17.48 $17.48 $17.35 $17.39 $17.39 11,437
2023-05-01 $17.44 $17.47 $17.44 $17.47 $17.47 730
2023-04-28 $17.47 $17.55 $17.47 $17.50 $17.50 285
2023-04-27 $17.48 $17.59 $17.45 $17.48 $17.48 75,689
2023-04-26 $17.56 $17.56 $17.49 $17.52 $17.52 403
2023-04-25 $17.46 $17.47 $17.46 $17.47 $17.47 232
2023-04-24 $17.47 $17.54 $17.47 $17.54 $17.54 1,164
2023-04-21 $17.55 $17.55 $17.51 $17.51 $17.51 456
2023-04-20 $17.52 $17.54 $17.51 $17.54 $17.54 438
2023-04-19 $17.48 $17.48 $17.48 $17.48 $17.48 58
2023-04-18 $17.54 $17.54 $17.54 $17.54 $17.54 82
2023-04-17 $17.58 $17.58 $17.49 $17.57 $17.57 3,065
2023-04-14 $17.60 $17.63 $17.60 $17.63 $17.63 168
2023-04-13 $17.64 $17.68 $17.63 $17.66 $17.66 1,892
2023-04-12 $17.53 $17.53 $17.40 $17.51 $17.51 13,580
2023-04-11 $17.48 $17.48 $17.45 $17.46 $17.46 2,346
2023-04-10 $17.40 $17.43 $17.33 $17.38 $17.38 5,423
2023-04-06 $17.45 $17.48 $17.44 $17.44 $17.44 5,481
2023-04-05 $17.52 $17.52 $17.39 $17.42 $17.42 8,044
2023-04-04 $17.44 $17.55 $17.36 $17.44 $17.44 68,630
2023-04-03 $17.45 $17.50 $17.45 $17.47 $17.47 9,863
2023-03-31 $17.51 $17.51 $17.49 $17.50 $17.50 7,442
2023-03-30 $17.48 $17.48 $17.44 $17.47 $17.47 2,287
2023-03-29 $17.42 $17.48 $17.41 $17.47 $17.47 21,344
2023-03-28 $17.41 $17.53 $17.39 $17.41 $17.41 61,164
2023-03-27 $17.27 $17.32 $17.27 $17.31 $17.31 329
2023-03-24 $17.24 $17.27 $17.24 $17.27 $17.27 698
2023-03-23 $17.29 $17.29 $17.29 $17.29 $17.29 1
2023-03-22 $17.15 $17.22 $17.10 $17.22 $17.22 9,242
2023-03-21 $17.19 $17.20 $17.16 $17.16 $17.16 3,758
2023-03-20 $17.13 $17.13 $17.13 $17.13 $17.13 74
2023-03-17 $17.13 $17.13 $17.09 $17.09 $17.09 6,154
2023-03-16 $17.05 $17.09 $17.05 $17.09 $17.09 590
2023-03-15 $17.03 $17.03 $17.03 $17.03 $17.03 231
2023-03-14 $17.20 $17.21 $17.17 $17.19 $17.19 3,653
2023-03-13 $17.18 $17.18 $17.15 $17.15 $17.15 139
2023-03-10 $17.10 $17.13 $17.10 $17.13 $17.13 1,661
2023-03-09 $17.18 $17.18 $17.10 $17.10 $17.10 467
2023-03-08 $17.13 $17.13 $17.13 $17.13 $17.13 132
2023-03-07 $17.20 $17.20 $17.10 $17.10 $17.10 111
2023-03-06 $17.23 $17.24 $17.23 $17.24 $17.24 1,201
2023-03-03 $17.21 $17.22 $17.21 $17.22 $17.22 228
2023-03-02 $17.09 $17.12 $17.09 $17.12 $17.12 719
2023-03-01 $17.03 $17.15 $17.03 $17.15 $17.15 5,069
2023-02-28 $17.03 $17.03 $17.00 $17.03 $17.03 892
2023-02-27 $17.02 $17.02 $17.02 $17.02 $17.02 8
2023-02-24 $17.00 $17.02 $17.00 $17.02 $17.02 291
2023-02-23 $17.13 $17.13 $17.10 $17.12 $17.12 2,458
2023-02-22 $17.06 $17.07 $17.06 $17.07 $17.07 747
2023-02-21 $17.07 $17.07 $17.03 $17.03 $17.03 1,112
2023-02-17 $17.07 $17.12 $17.06 $17.11 $17.11 1,789
2023-02-16 $17.09 $17.10 $17.09 $17.09 $17.09 675
2023-02-15 $17.10 $17.10 $17.10 $17.10 $17.10 74
2023-02-14 $17.21 $17.23 $17.19 $17.23 $17.23 1,976
2023-02-13 $17.24 $17.24 $17.21 $17.22 $17.22 11,439
2023-02-10 $17.26 $17.26 $17.20 $17.21 $17.21 4,473
2023-02-09 $17.24 $17.24 $17.22 $17.23 $17.23 303
2023-02-08 $17.23 $17.27 $17.23 $17.27 $17.27 1,777
2023-02-07 $17.26 $17.26 $17.26 $17.26 $17.26 28
2023-02-06 $17.18 $17.21 $17.15 $17.21 $17.21 3,874
2023-02-03 $17.38 $17.39 $17.34 $17.35 $17.35 3,046
2023-02-02 $17.69 $17.69 $17.59 $17.59 $17.59 5,830
2023-02-01 $17.45 $17.63 $17.45 $17.60 $17.60 4,776
2023-01-31 $17.40 $17.42 $17.37 $17.42 $17.42 1,588
2023-01-30 $17.39 $17.39 $17.39 $17.39 $17.39 548
2023-01-27 $17.45 $17.47 $17.43 $17.44 $17.44 1,533
2023-01-26 $17.50 $17.50 $17.50 $17.50 $17.50 271
2023-01-25 $17.44 $17.44 $17.44 $17.44 $17.44 218
2023-01-24 $17.44 $17.45 $17.42 $17.42 $17.42 1,756
2023-01-23 $17.41 $17.41 $17.39 $17.39 $17.39 583
2023-01-20 $17.34 $17.39 $17.33 $17.36 $17.36 1,636
2023-01-19 $17.28 $17.28 $17.28 $17.28 $17.28 54
2023-01-18 $17.39 $17.39 $17.26 $17.26 $17.26 411
2023-01-17 $17.31 $17.31 $17.30 $17.30 $17.30 337
2023-01-13 $17.36 $17.36 $17.33 $17.33 $17.33 1,600
2023-01-12 $17.21 $17.32 $17.21 $17.32 $17.32 4,226
2023-01-11 $17.19 $17.20 $17.18 $17.20 $17.20 2,582
2023-01-10 $17.11 $17.15 $17.11 $17.14 $17.14 1,355
2023-01-09 $17.04 $17.08 $17.04 $17.08 $17.08 3,329
2023-01-06 $16.92 $16.99 $16.92 $16.99 $16.99 4,963
2023-01-05 $16.81 $16.81 $16.80 $16.81 $16.81 759
2023-01-04 $16.82 $16.85 $16.82 $16.85 $16.85 1,607
2023-01-03 $16.82 $16.84 $16.76 $16.76 $16.76 1,504
2022-12-30 $16.86 $16.88 $16.79 $16.84 $16.84 4,773
2022-12-29 $16.80 $16.85 $16.80 $16.85 $16.85 3,186
2022-12-28 $16.87 $16.87 $16.76 $16.77 $16.77 8,248
2022-12-27 $16.81 $16.81 $16.81 $16.81 $16.81 249
2022-12-23 $16.84 $16.84 $16.84 $16.84 $16.84 252
2022-12-22 $16.95 $16.95 $16.93 $16.93 $16.80 536
2022-12-21 $16.89 $16.93 $16.89 $16.93 $16.93 1,699
2022-12-20 $16.85 $16.92 $16.85 $16.90 $16.90 5,513
2022-12-19 $16.75 $16.82 $16.75 $16.82 $16.82 2,268
2022-12-16 $16.76 $16.76 $16.76 $16.76 $16.76 411
2022-12-15 $16.81 $16.81 $16.79 $16.79 $16.79 205
2022-12-14 $16.87 $16.91 $16.84 $16.90 $16.90 2,139
2022-12-13 $16.91 $16.93 $16.89 $16.91 $16.91 2,868
2022-12-12 $16.78 $16.78 $16.78 $16.78 $16.78 1,375
2022-12-09 $16.88 $16.89 $16.86 $16.86 $16.86 1,653
2022-12-08 $16.88 $16.91 $16.87 $16.91 $16.91 5,205
2022-12-07 $16.79 $16.87 $16.79 $16.81 $16.81 3,405
2022-12-06 $16.75 $16.75 $16.75 $16.75 $16.75 11
2022-12-05 $16.81 $16.81 $16.74 $16.74 $16.74 923
2022-12-02 $16.83 $16.83 $16.77 $16.83 $16.83 1,690
2022-12-01 $16.77 $16.83 $16.77 $16.81 $16.81 6,466
2022-11-30 $16.68 $16.72 $16.68 $16.72 $16.72 2,214
2022-11-29 $16.64 $16.64 $16.64 $16.64 $16.64 4
2022-11-28 $16.55 $16.55 $16.53 $16.53 $16.53 243
2022-11-25 $16.53 $16.53 $16.53 $16.53 $16.53 107
2022-11-23 $16.50 $16.50 $16.50 $16.50 $16.50 209
2022-11-22 $16.36 $16.41 $16.36 $16.40 $16.40 7,042
2022-11-21 $16.38 $16.45 $16.33 $16.35 $16.35 3,835
2022-11-18 $16.44 $16.44 $16.41 $16.41 $16.41 119
2022-11-17 $16.35 $16.36 $16.35 $16.36 $16.36 1,560
2022-11-16 $16.56 $16.59 $16.47 $16.47 $16.47 774
2022-11-15 $16.57 $16.66 $16.57 $16.63 $16.63 3,507
2022-11-14 $16.54 $16.57 $16.51 $16.57 $16.57 323
2022-11-11 $16.56 $16.73 $16.56 $16.59 $16.59 2,982
2022-11-10 $16.43 $16.46 $16.43 $16.46 $16.46 539
2022-11-09 $16.24 $16.24 $16.24 $16.24 $16.24 40
2022-11-08 $16.27 $16.27 $16.27 $16.27 $16.27 322
2022-11-07 $16.14 $16.19 $16.14 $16.17 $16.17 1,501
2022-11-04 $16.14 $16.14 $16.14 $16.14 $16.14 167
2022-11-03 $15.92 $15.92 $15.92 $15.92 $15.92 57
2022-11-02 $15.95 $15.95 $15.95 $15.95 $15.95 22
2022-11-01 $16.01 $16.01 $16.01 $16.01 $16.01 160
2022-10-31 $15.94 $15.94 $15.92 $15.93 $15.93 791
2022-10-28 $16.00 $16.00 $16.00 $16.00 $16.00 10
2022-10-27 $16.01 $16.01 $16.01 $16.01 $16.01 56
2022-10-26 $15.99 $15.99 $15.98 $15.98 $15.98 329
2022-10-25 $15.80 $15.87 $15.80 $15.87 $15.87 387
2022-10-24 $15.78 $15.78 $15.78 $15.78 $15.78 7
2022-10-21 $15.88 $15.92 $15.88 $15.92 $15.92 466
2022-10-20 $15.82 $15.83 $15.80 $15.83 $15.83 2,763
2022-10-19 $15.85 $15.85 $15.82 $15.82 $15.82 522
2022-10-18 $15.93 $15.93 $15.90 $15.90 $15.90 1,104
2022-10-17 $15.94 $15.94 $15.91 $15.91 $15.91 490
2022-10-14 $15.85 $15.86 $15.85 $15.86 $15.86 254
2022-10-13 $15.99 $16.05 $15.99 $15.99 $15.99 7,239
2022-10-12 $15.91 $15.91 $15.90 $15.91 $15.91 1,260
2022-10-11 $15.96 $15.96 $15.92 $15.94 $15.94 1,476
2022-10-10 $15.94 $15.97 $15.90 $15.97 $15.97 1,185
2022-10-07 $15.96 $15.96 $15.96 $15.96 $15.96 5
2022-10-06 $15.99 $15.99 $15.99 $15.99 $15.99 6
2022-10-05 $16.06 $16.06 $16.06 $16.06 $16.06 88
2022-10-04 $16.00 $16.15 $16.00 $16.12 $16.12 1,366
2022-10-03 $15.89 $16.00 $15.89 $16.00 $16.00 1,106
2022-09-30 $15.93 $15.93 $15.87 $15.87 $15.87 671
2022-09-29 $15.86 $15.91 $15.86 $15.91 $15.91 333
2022-09-28 $15.95 $15.95 $15.95 $15.95 $15.95 59
2022-09-27 $15.84 $15.84 $15.84 $15.84 $15.84 390
2022-09-26 $15.90 $15.91 $15.84 $15.84 $15.84 1,490
2022-09-23 $15.97 $15.97 $15.97 $15.97 $15.97 352
2022-09-22 $16.18 $16.18 $16.18 $16.18 $16.18 391
2022-09-21 $16.18 $16.19 $16.18 $16.19 $16.19 138
2022-09-20 $16.23 $16.24 $16.23 $16.24 $16.24 249
2022-09-19 $16.25 $16.29 $16.25 $16.29 $16.29 225
2022-09-16 $16.26 $16.26 $16.25 $16.25 $16.25 201
2022-09-15 $16.30 $16.30 $16.25 $16.25 $16.25 345
2022-09-14 $16.32 $16.34 $16.31 $16.32 $16.32 1,903
2022-09-13 $16.36 $16.36 $16.33 $16.33 $16.33 422
2022-09-12 $16.51 $16.51 $16.51 $16.51 $16.51 117
2022-09-09 $16.43 $16.45 $16.43 $16.45 $16.45 1,226
2022-09-08 $16.37 $16.37 $16.37 $16.37 $16.37 378
2022-09-07 $16.34 $16.39 $16.34 $16.39 $16.39 634
2022-09-06 $16.29 $16.29 $16.29 $16.29 $16.29 100
2022-09-02 $16.41 $16.41 $16.36 $16.36 $16.36 10,230
2022-09-01 $16.36 $16.36 $16.32 $16.34 $16.34 2,034
2022-08-31 $16.44 $16.44 $16.40 $16.42 $16.42 3,097
2022-08-30 $16.55 $16.57 $16.46 $16.46 $16.46 683
2022-08-29 $16.41 $16.47 $16.41 $16.47 $16.47 2,795
2022-08-26 $16.48 $16.48 $16.48 $16.48 $16.48 159
2022-08-25 $16.46 $16.48 $16.46 $16.48 $16.48 1,168
2022-08-24 $16.42 $16.42 $16.42 $16.42 $16.42 11
2022-08-23 $16.42 $16.46 $16.41 $16.42 $16.42 1,483
2022-08-22 $16.33 $16.33 $16.33 $16.33 $16.33 93
2022-08-19 $16.36 $16.36 $16.36 $16.36 $16.36 301
2022-08-18 $16.41 $16.43 $16.41 $16.43 $16.43 2,017
2022-08-17 $16.60 $16.60 $16.60 $16.60 $16.60 89
2022-08-16 $16.71 $16.71 $16.65 $16.68 $16.68 375
2022-08-15 $16.80 $16.80 $16.70 $16.75 $16.75 5,822
2022-08-12 $16.72 $16.80 $16.72 $16.80 $16.80 469
2022-08-11 $16.77 $16.77 $16.74 $16.74 $16.74 225
2022-08-10 $16.67 $16.75 $16.67 $16.73 $16.73 931
2022-08-09 $16.58 $16.58 $16.46 $16.55 $16.55 6,106
2022-08-08 $16.56 $16.56 $16.53 $16.55 $16.55 2,037
2022-08-05 $16.45 $16.45 $16.42 $16.45 $16.45 772
2022-08-04 $16.48 $16.49 $16.48 $16.49 $16.49 685
2022-08-03 $16.35 $16.42 $16.35 $16.40 $16.40 3,289
2022-08-02 $16.52 $16.52 $16.47 $16.47 $16.47 6,549
2022-08-01 $16.50 $16.53 $16.49 $16.53 $16.53 5,734
2022-07-29 $16.47 $16.51 $16.45 $16.49 $16.49 8,757
2022-07-28 $16.40 $16.45 $16.40 $16.42 $16.42 354
2022-07-27 $16.22 $16.34 $16.22 $16.34 $16.34 537
2022-07-26 $16.26 $16.26 $16.24 $16.25 $16.25 1,212
2022-07-25 $16.23 $16.31 $16.23 $16.30 $16.30 6,445
2022-07-22 $16.19 $16.23 $16.13 $16.20 $16.20 1,146
2022-07-21 $16.15 $16.17 $16.15 $16.16 $16.16 1,321
2022-07-20 $16.25 $16.30 $16.20 $16.23 $16.23 2,518
2022-07-19 $16.24 $16.27 $16.24 $16.27 $16.27 390
2022-07-18 $16.20 $16.20 $16.17 $16.17 $16.17 448
2022-07-15 $16.07 $16.17 $16.07 $16.16 $16.16 337
2022-07-14 $15.92 $16.04 $15.82 $15.99 $15.99 5,953
2022-07-13 $16.02 $16.14 $16.02 $16.11 $16.11 574
2022-07-12 $16.03 $16.10 $16.03 $16.07 $16.07 764
2022-07-11 $16.17 $16.17 $16.11 $16.11 $16.11 579
2022-07-08 $16.28 $16.30 $16.28 $16.30 $16.30 130
2022-07-07 $16.21 $16.30 $16.21 $16.30 $16.30 892
2022-07-06 $16.25 $16.27 $16.19 $16.27 $16.27 1,993
2022-07-05 $16.33 $16.36 $16.33 $16.36 $16.36 677
2022-07-01 $16.49 $16.55 $16.49 $16.55 $16.55 1,866
2022-06-30 $16.57 $16.61 $16.54 $16.61 $16.61 7,776
2022-06-29 $16.60 $16.64 $16.60 $16.64 $16.64 1,630
2022-06-28 $16.70 $16.70 $16.62 $16.63 $16.63 1,237
2022-06-27 $16.72 $16.73 $16.69 $16.69 $16.69 825
2022-06-24 $16.66 $16.66 $16.66 $16.66 $16.66 64
2022-06-23 $16.61 $16.61 $16.61 $16.61 $16.61 65
2022-06-22 $16.63 $16.70 $16.63 $16.68 $16.68 4,826
2022-06-21 $16.67 $16.75 $16.67 $16.69 $16.69 617
2022-06-17 $16.70 $16.72 $16.70 $16.72 $16.72 1,001
2022-06-16 $16.74 $16.74 $16.74 $16.74 $16.74 152
2022-06-15 $16.71 $16.82 $16.71 $16.82 $16.82 1,038
2022-06-14 $16.66 $16.66 $16.66 $16.66 $16.66 4
2022-06-13 $16.63 $16.67 $16.63 $16.64 $16.64 1,116
2022-06-10 $16.88 $16.88 $16.86 $16.86 $16.86 1,080
2022-06-09 $17.00 $17.00 $17.00 $17.00 $17.00 17
2022-06-08 $17.14 $17.14 $17.09 $17.09 $17.09 1,978
2022-06-07 $17.13 $17.13 $17.13 $17.13 $17.13 3
2022-06-06 $17.19 $17.20 $17.12 $17.13 $17.13 1,167
2022-06-03 $17.19 $17.20 $17.19 $17.20 $17.20 682
2022-06-02 $17.21 $17.22 $17.21 $17.22 $17.22 246
2022-06-01 $17.20 $17.20 $17.13 $17.15 $17.15 9,814
2022-05-31 $17.21 $17.21 $17.18 $17.19 $17.19 607
2022-05-27 $17.21 $17.21 $17.15 $17.15 $17.15 515
2022-05-26 $17.10 $17.10 $17.06 $17.06 $17.06 521
2022-05-25 $17.01 $17.06 $17.00 $17.04 $17.04 1,240
2022-05-24 $17.17 $17.17 $17.01 $17.09 $17.09 16,267
2022-05-23 $17.11 $17.15 $17.09 $17.11 $17.11 607
2022-05-20 $17.00 $17.00 $16.98 $16.99 $16.99 1,849
2022-05-19 $16.95 $16.95 $16.95 $16.95 $16.95 2
2022-05-18 $16.84 $16.84 $16.81 $16.81 $16.81 201
2022-05-17 $16.85 $16.88 $16.85 $16.88 $16.88 530
2022-05-16 $16.72 $16.79 $16.72 $16.75 $16.75 9,052
2022-05-13 $16.74 $16.80 $16.74 $16.78 $16.78 490
2022-05-12 $16.69 $16.75 $16.69 $16.75 $16.75 1,221
2022-05-11 $16.81 $16.81 $16.79 $16.79 $16.79 667
2022-05-10 $16.81 $16.84 $16.80 $16.82 $16.82 1,220
2022-05-09 $16.79 $16.79 $16.77 $16.79 $16.79 2,554
2022-05-06 $16.93 $16.95 $16.93 $16.95 $16.95 265
2022-05-05 $16.94 $16.94 $16.94 $16.94 $16.94 5,046
2022-05-04 $17.11 $17.14 $17.11 $17.14 $17.14 167
2022-05-03 $16.99 $17.02 $16.99 $17.02 $17.02 163
2022-05-02 $16.94 $16.94 $16.94 $16.94 $16.94 3,043
2022-04-29 $17.04 $17.04 $17.04 $17.04 $17.04 38
2022-04-28 $16.96 $16.99 $16.96 $16.99 $16.99 181
2022-04-27 $17.01 $17.05 $17.01 $17.05 $17.05 2,966
2022-04-26 $17.06 $17.06 $16.97 $16.98 $16.98 61,727
2022-04-25 $17.20 $17.20 $17.12 $17.16 $17.16 1,420
2022-04-22 $17.35 $17.35 $17.25 $17.25 $17.25 1,332
2022-04-21 $17.45 $17.46 $17.41 $17.41 $17.41 208
2022-04-20 $17.47 $17.50 $17.47 $17.49 $17.49 2,380
2022-04-19 $17.54 $17.54 $17.45 $17.47 $17.47 1,123
2022-04-18 $17.58 $17.60 $17.54 $17.57 $17.57 2,522
2022-04-14 $17.57 $17.57 $17.55 $17.55 $17.55 522
2022-04-13 $17.61 $17.61 $17.61 $17.61 $17.61 41
2022-04-12 $17.75 $17.75 $17.59 $17.61 $17.61 6,017
2022-04-11 $17.69 $17.69 $17.55 $17.56 $17.56 512
2022-04-08 $17.52 $17.54 $17.48 $17.54 $17.54 1,561
2022-04-07 $17.56 $17.57 $17.56 $17.57 $17.57 600
2022-04-06 $17.55 $17.59 $17.55 $17.55 $17.55 995
2022-04-05 $17.66 $17.66 $17.61 $17.61 $17.61 394
2022-04-04 $17.68 $17.69 $17.64 $17.65 $17.65 1,457
2022-04-01 $17.59 $17.60 $17.57 $17.58 $17.58 2,655
2022-03-31 $17.58 $17.77 $17.58 $17.77 $17.77 63,571
2022-03-30 $17.60 $17.60 $17.60 $17.60 $17.60 58
2022-03-29 $17.55 $17.56 $17.52 $17.56 $17.56 1,719
2022-03-28 $17.30 $17.34 $17.30 $17.34 $17.34 328
2022-03-25 $17.26 $17.28 $17.26 $17.28 $17.28 125
2022-03-24 $17.24 $17.24 $17.19 $17.23 $17.23 2,269
2022-03-23 $17.19 $17.24 $17.19 $17.24 $17.24 386
2022-03-22 $17.15 $17.15 $17.12 $17.13 $17.13 1,694
2022-03-21 $17.06 $17.06 $17.06 $17.06 $17.06 242
2022-03-18 $17.07 $17.07 $17.07 $17.07 $17.07 8
2022-03-17 $17.07 $17.08 $17.07 $17.08 $17.08 1,722
2022-03-16 $16.96 $17.12 $16.96 $17.12 $17.12 1,681
2022-03-15 $16.93 $16.95 $16.93 $16.95 $16.95 741
2022-03-14 $16.85 $16.85 $16.78 $16.81 $16.81 1,589
2022-03-11 $16.73 $16.78 $16.73 $16.78 $16.78 384
2022-03-10 $16.79 $16.81 $16.79 $16.81 $16.81 1,888
2022-03-09 $16.80 $16.88 $16.80 $16.84 $16.84 1,550
2022-03-08 $16.66 $16.72 $16.66 $16.69 $16.69 3,814
2022-03-07 $16.70 $16.74 $16.61 $16.62 $16.62 14,816
2022-03-04 $16.86 $16.90 $16.83 $16.84 $16.84 1,582
2022-03-03 $17.07 $17.08 $17.07 $17.08 $17.08 1,961
2022-03-02 $16.94 $17.12 $16.94 $17.12 $17.12 981
2022-03-01 $16.94 $17.07 $16.94 $17.07 $17.07 1,590
2022-02-28 $17.04 $17.10 $17.01 $17.01 $17.01 1,634
2022-02-25 $17.43 $17.43 $17.41 $17.41 $17.41 1,580
2022-02-24 $17.26 $17.26 $17.26 $17.26 $17.26 79
2022-02-23 $17.60 $17.60 $17.56 $17.56 $17.56 477
2022-02-22 $17.56 $17.56 $17.43 $17.52 $17.52 9,971
2022-02-18 $17.61 $17.61 $17.61 $17.61 $17.61 2
2022-02-17 $17.66 $17.69 $17.60 $17.65 $17.65 8,683
2022-02-16 $17.64 $17.69 $17.64 $17.66 $17.66 1,356
2022-02-15 $17.66 $17.66 $17.63 $17.63 $17.63 668
2022-02-14 $17.56 $17.58 $17.53 $17.53 $17.53 1,979
2022-02-11 $17.59 $17.62 $17.50 $17.50 $17.50 1,305
2022-02-10 $17.60 $17.60 $17.56 $17.56 $17.56 312
2022-02-09 $17.53 $17.58 $17.53 $17.58 $17.58 523
2022-02-08 $17.47 $17.50 $17.47 $17.50 $17.50 741
2022-02-07 $17.45 $17.56 $17.45 $17.48 $17.48 9,846
2022-02-04 $17.44 $17.44 $17.44 $17.44 $17.44 42
2022-02-03 $17.46 $17.47 $17.43 $17.43 $17.43 2,928
2022-02-02 $17.48 $17.48 $17.48 $17.48 $17.48 39
2022-02-01 $17.47 $17.49 $17.47 $17.49 $17.49 380
2022-01-31 $17.42 $17.45 $17.42 $17.45 $17.45 345
2022-01-28 $17.29 $17.30 $17.26 $17.28 $17.28 12,517
2022-01-27 $17.29 $17.31 $17.29 $17.31 $17.31 371
2022-01-26 $17.38 $17.38 $17.31 $17.31 $17.31 2,227
2022-01-25 $17.32 $17.41 $17.32 $17.40 $17.40 13,493
2022-01-24 $17.34 $17.36 $17.32 $17.36 $17.36 215,225
2022-01-21 $17.46 $17.47 $17.45 $17.46 $17.46 9,017
2022-01-20 $17.45 $17.45 $17.45 $17.45 $17.45 443
2022-01-19 $17.40 $17.44 $17.40 $17.43 $17.43 2,341
2022-01-18 $17.34 $17.34 $17.32 $17.32 $17.32 1,001
2022-01-14 $17.39 $17.44 $17.39 $17.40 $17.40 2,222
2022-01-13 $17.45 $17.45 $17.41 $17.41 $17.41 416
2022-01-12 $17.43 $17.46 $17.37 $17.44 $17.44 6,004
2022-01-11 $17.26 $17.35 $17.26 $17.34 $17.34 814
2022-01-10 $17.19 $17.24 $17.19 $17.23 $17.23 2,541
2022-01-07 $17.23 $17.25 $17.21 $17.25 $17.25 1,921
2022-01-06 $17.18 $17.18 $17.17 $17.17 $17.17 501
2022-01-05 $17.25 $17.25 $17.18 $17.18 $17.18 1,586
2022-01-04 $17.15 $17.19 $17.15 $17.18 $17.18 1,624
2022-01-03 $17.22 $17.24 $17.22 $17.24 $17.24 848
2021-12-31 $17.29 $17.29 $17.25 $17.26 $17.26 2,441
2021-12-30 $17.26 $17.29 $17.23 $17.26 $17.26 740
2021-12-29 $17.33 $17.33 $17.27 $17.31 $17.31 8,011
2021-12-28 $17.37 $17.38 $17.37 $17.37 $17.37 1,333
2021-12-27 $17.42 $17.44 $17.41 $17.43 $17.43 896
2021-12-23 $17.37 $17.43 $17.37 $17.40 $17.40 1,449
2021-12-22 $17.26 $17.28 $17.24 $17.28 $17.28 2,726
2021-12-21 $17.17 $17.24 $17.15 $17.21 $17.21 4,251
2021-12-20 $16.92 $17.20 $16.92 $17.14 $17.14 5,022
2021-12-17 $17.04 $17.04 $17.04 $17.04 $17.04 214
2021-12-16 $17.05 $17.05 $17.05 $17.05 $17.05 164
2021-12-15 $17.03 $17.08 $16.99 $17.08 $17.08 5,266
2021-12-14 $17.10 $17.12 $17.04 $17.04 $17.04 4,079
2021-12-13 $17.20 $17.20 $17.15 $17.17 $17.17 3,960
2021-12-10 $17.19 $17.20 $17.19 $17.20 $17.20 548
2021-12-09 $17.24 $17.24 $17.19 $17.19 $17.19 254
2021-12-08 $17.21 $17.31 $17.21 $17.27 $17.27 1,818
2021-12-07 $17.13 $17.19 $17.13 $17.19 $17.19 1,828
2021-12-06 $17.09 $17.11 $17.09 $17.11 $17.11 1,410
2021-12-03 $17.09 $17.12 $17.08 $17.11 $17.11 4,763
2021-12-02 $17.15 $17.15 $17.11 $17.11 $17.11 941
2021-12-01 $17.22 $17.22 $17.12 $17.12 $17.12 1,017
2021-11-30 $17.14 $17.14 $17.09 $17.14 $17.14 2,183
2021-11-29 $17.12 $17.13 $17.09 $17.10 $17.10 2,104
2021-11-26 $17.09 $17.13 $17.09 $17.12 $17.12 903
2021-11-24 $17.23 $17.27 $17.22 $17.27 $17.27 1,238
2021-11-23 $17.29 $17.29 $17.22 $17.25 $17.25 5,519
2021-11-22 $17.41 $17.41 $17.38 $17.38 $17.38 378
2021-11-19 $17.43 $17.45 $17.42 $17.42 $17.42 2,217
2021-11-18 $17.50 $17.50 $17.48 $17.48 $17.48 3,301
2021-11-17 $17.62 $17.62 $17.56 $17.57 $17.57 4,171
2021-11-16 $17.68 $17.68 $17.61 $17.62 $17.62 2,036
2021-11-15 $17.73 $17.74 $17.71 $17.71 $17.71 1,793
2021-11-12 $17.75 $17.78 $17.72 $17.75 $17.75 6,065
2021-11-11 $17.79 $17.81 $17.78 $17.79 $17.79 1,124
2021-11-10 $17.89 $17.89 $17.77 $17.77 $17.77 2,231
2021-11-09 $17.85 $17.90 $17.85 $17.89 $17.89 555
2021-11-08 $17.85 $17.85 $17.85 $17.85 $17.85 824
2021-11-05 $17.72 $17.79 $17.72 $17.79 $17.79 292
2021-11-04 $17.74 $17.74 $17.70 $17.71 $17.71 795
2021-11-03 $17.71 $17.75 $17.71 $17.75 $17.75 294
2021-11-02 $17.75 $17.75 $17.72 $17.72 $17.72 515
2021-11-01 $17.73 $17.75 $17.73 $17.74 $17.74 583
2021-10-29 $17.82 $17.82 $17.76 $17.77 $17.77 540
2021-10-28 $17.81 $17.84 $17.81 $17.84 $17.84 358
2021-10-27 $17.90 $17.90 $17.82 $17.82 $17.82 72,704
2021-10-26 $17.89 $17.93 $17.89 $17.91 $17.91 1,721
2021-10-25 $17.86 $17.91 $17.86 $17.91 $17.91 466
2021-10-22 $17.80 $17.85 $17.80 $17.85 $17.85 724
2021-10-21 $17.88 $17.88 $17.82 $17.82 $17.82 360
2021-10-20 $17.94 $17.94 $17.94 $17.94 $17.94 98
2021-10-19 $17.94 $17.94 $17.89 $17.91 $17.91 987
2021-10-18 $17.87 $17.87 $17.85 $17.85 $17.85 535
2021-10-15 $17.90 $17.92 $17.90 $17.90 $17.90 2,153
2021-10-14 $17.84 $17.86 $17.84 $17.86 $17.86 4,268
2021-10-13 $17.87 $17.87 $17.84 $17.86 $17.86 2,603
2021-10-12 $17.79 $17.79 $17.79 $17.79 $17.79 58
2021-10-11 $17.78 $17.78 $17.76 $17.76 $17.76 491
2021-10-08 $17.83 $17.83 $17.75 $17.75 $17.75 3,052
2021-10-07 $17.81 $17.81 $17.79 $17.79 $17.79 623
2021-10-06 $17.70 $17.81 $17.70 $17.81 $17.81 749
2021-10-05 $17.81 $17.84 $17.81 $17.81 $17.81 1,277
2021-10-04 $17.82 $17.85 $17.82 $17.83 $17.83 1,007
2021-10-01 $17.87 $17.89 $17.85 $17.88 $17.88 1,603
2021-09-30 $17.80 $17.80 $17.78 $17.78 $17.78 333
2021-09-29 $17.80 $17.80 $17.72 $17.73 $17.73 7,914
2021-09-28 $17.78 $17.83 $17.74 $17.74 $17.74 7,781
2021-09-27 $17.86 $17.89 $17.86 $17.89 $17.89 181,358
2021-09-24 $17.88 $17.89 $17.88 $17.89 $17.89 385
2021-09-23 $17.95 $17.96 $17.95 $17.96 $17.96 316
2021-09-22 $17.95 $17.98 $17.93 $17.93 $17.93 619
2021-09-21 $17.97 $17.97 $17.92 $17.92 $17.92 1,467
2021-09-20 $17.87 $17.90 $17.86 $17.90 $17.90 2,113
2021-09-17 $18.00 $18.00 $17.98 $17.98 $17.98 624
2021-09-16 $18.10 $18.10 $18.07 $18.07 $18.07 2,449
2021-09-15 $18.13 $18.13 $18.13 $18.13 $18.13 115
2021-09-14 $18.14 $18.14 $18.10 $18.12 $18.12 713
2021-09-13 $18.14 $18.15 $18.14 $18.14 $18.14 286
2021-09-10 $18.11 $18.11 $18.11 $18.11 $18.11 119
2021-09-09 $18.07 $18.08 $18.07 $18.08 $18.08 759
2021-09-08 $18.08 $18.11 $18.06 $18.06 $18.06 4,323
2021-09-07 $18.15 $18.15 $18.15 $18.15 $18.15 343
2021-09-03 $18.25 $18.26 $18.23 $18.23 $18.23 70,932
2021-09-02 $18.23 $18.23 $18.21 $18.22 $18.22 759
2021-09-01 $18.19 $18.25 $18.19 $18.21 $18.21 1,529
2021-08-31 $18.13 $18.19 $18.13 $18.19 $18.19 529
2021-08-30 $18.12 $18.12 $18.07 $18.10 $18.10 1,412
2021-08-27 $17.99 $18.05 $17.99 $18.05 $18.05 766
2021-08-26 $17.92 $17.92 $17.92 $17.92 $17.92 35
2021-08-25 $17.90 $17.95 $17.90 $17.95 $17.95 3,904
2021-08-24 $17.85 $17.94 $17.85 $17.91 $17.91 557
2021-08-23 $17.80 $17.83 $17.79 $17.83 $17.83 4,455
2021-08-20 $17.74 $17.78 $17.74 $17.78 $17.78 1,236
2021-08-19 $17.73 $17.76 $17.73 $17.76 $17.76 854
2021-08-18 $17.86 $17.88 $17.85 $17.85 $17.85 1,641
2021-08-17 $17.86 $17.86 $17.86 $17.86 $17.86 279
2021-08-16 $17.88 $17.90 $17.88 $17.88 $17.88 11,811
2021-08-13 $17.95 $17.95 $17.93 $17.94 $17.94 1,146
2021-08-12 $17.91 $17.91 $17.91 $17.91 $17.91 34
2021-08-11 $17.87 $17.90 $17.87 $17.90 $17.90 371
2021-08-10 $17.84 $17.84 $17.84 $17.84 $17.84 98
2021-08-09 $17.88 $17.88 $17.83 $17.83 $17.83 4,160
2021-08-06 $17.83 $17.83 $17.83 $17.83 $17.83 1,416
2021-08-05 $17.98 $18.00 $17.97 $17.97 $17.97 6,480
2021-08-04 $18.02 $18.04 $18.01 $18.01 $18.01 1,273
2021-08-03 $18.02 $18.04 $18.00 $18.04 $18.04 749
2021-08-02 $18.08 $18.16 $18.07 $18.07 $18.07 37,195
2021-07-30 $18.04 $18.07 $18.00 $18.00 $18.00 6,665
2021-07-29 $18.06 $18.06 $18.06 $18.06 $18.06 465
2021-07-28 $17.87 $17.94 $17.87 $17.94 $17.94 6,237
2021-07-27 $17.91 $17.91 $17.89 $17.90 $17.90 2,493
2021-07-26 $17.91 $17.92 $17.91 $17.92 $17.92 1,669
2021-07-23 $17.93 $17.94 $17.93 $17.93 $17.93 2,637
2021-07-22 $17.94 $17.96 $17.93 $17.95 $17.95 7,001
2021-07-21 $17.92 $17.96 $17.92 $17.96 $17.96 169,298
2021-07-20 $17.89 $17.91 $17.87 $17.90 $17.90 1,704
2021-07-19 $17.94 $17.94 $17.86 $17.89 $17.89 1,451
2021-07-16 $18.00 $18.05 $18.00 $18.02 $18.02 1,165
2021-07-15 $18.03 $18.03 $17.96 $18.00 $18.00 3,910
2021-07-14 $18.03 $18.07 $18.03 $18.05 $18.05 913
2021-07-13 $17.99 $17.99 $17.96 $17.96 $17.96 332
2021-07-12 $17.99 $18.03 $17.99 $18.01 $18.01 2,997
2021-07-09 $17.98 $18.03 $17.98 $18.00 $18.00 1,142
2021-07-08 $17.89 $17.96 $17.89 $17.94 $17.94 1,637
2021-07-07 $18.07 $18.07 $18.01 $18.03 $18.03 4,941
2021-07-06 $18.18 $18.18 $18.07 $18.07 $18.07 13,491
2021-07-02 $18.19 $18.19 $18.19 $18.19 $18.19 180
2021-07-01 $18.20 $18.20 $18.13 $18.13 $18.13 995
2021-06-30 $18.20 $18.23 $18.20 $18.21 $18.21 5,531
2021-06-29 $18.19 $18.23 $18.19 $18.22 $18.22 1,559
2021-06-28 $18.27 $18.28 $18.23 $18.28 $18.28 124,654
2021-06-25 $18.29 $18.36 $18.24 $18.28 $18.28 2,611
2021-06-24 $18.25 $18.27 $18.24 $18.24 $18.24 1,496
2021-06-23 $18.25 $18.25 $18.21 $18.22 $18.22 1,347
2021-06-22 $18.15 $18.19 $18.15 $18.19 $18.19 811
2021-06-21 $18.14 $18.14 $18.14 $18.14 $18.14 319
2021-06-18 $18.12 $18.14 $18.12 $18.13 $18.13 1,309
2021-06-17 $18.22 $18.26 $18.19 $18.19 $18.19 4,318
2021-06-16 $18.47 $18.48 $18.33 $18.33 $18.33 4,594
2021-06-15 $18.40 $18.45 $18.40 $18.44 $18.44 2,170
2021-06-14 $18.50 $18.52 $18.49 $18.49 $18.49 3,297
2021-06-11 $18.52 $18.54 $18.52 $18.53 $18.53 2,990
2021-06-10 $18.53 $18.59 $18.53 $18.55 $18.55 5,262
2021-06-09 $18.55 $18.56 $18.52 $18.53 $18.53 2,011
2021-06-08 $18.54 $18.55 $18.53 $18.55 $18.55 1,276
2021-06-07 $18.56 $18.57 $18.52 $18.57 $18.57 2,659
2021-06-04 $18.50 $18.54 $18.50 $18.54 $18.54 3,395
2021-06-03 $18.43 $18.43 $18.40 $18.40 $18.40 785
2021-06-02 $18.45 $18.50 $18.45 $18.45 $18.45 14,145
2021-06-01 $18.45 $18.45 $18.41 $18.43 $18.43 4,929
2021-05-28 $18.37 $18.41 $18.36 $18.39 $18.39 2,065
2021-05-27 $18.34 $18.35 $18.31 $18.34 $18.34 5,377
2021-05-26 $18.35 $18.35 $18.30 $18.32 $18.32 1,366
2021-05-25 $18.31 $18.31 $18.31 $18.31 $18.31 327
2021-05-24 $18.32 $18.33 $18.28 $18.31 $18.31 7,410
2021-05-21 $18.28 $18.28 $18.28 $18.28 $18.28 303
2021-05-20 $18.31 $18.33 $18.31 $18.31 $18.31 901
2021-05-19 $18.33 $18.33 $18.28 $18.28 $18.28 2,215
2021-05-18 $18.31 $18.37 $18.29 $18.32 $18.32 12,201
2021-05-17 $18.34 $18.34 $18.29 $18.32 $18.32 4,833
2021-05-14 $18.30 $18.34 $18.30 $18.32 $18.32 1,387
2021-05-13 $18.25 $18.26 $18.23 $18.26 $18.26 2,880
2021-05-12 $18.30 $18.31 $18.20 $18.21 $18.21 4,483
2021-05-11 $18.37 $18.37 $18.35 $18.35 $18.35 2,020
2021-05-10 $18.45 $18.45 $18.38 $18.38 $18.38 4,233
2021-05-07 $18.33 $18.41 $18.33 $18.41 $18.41 4,535
2021-05-06 $18.21 $18.26 $18.21 $18.26 $18.26 8,950
2021-05-05 $18.12 $18.15 $18.12 $18.12 $18.12 573
2021-05-04 $18.12 $18.14 $18.09 $18.14 $18.14 50,538
2021-05-03 $18.13 $18.17 $18.12 $18.16 $18.16 32,540
2021-04-30 $18.14 $18.14 $18.09 $18.11 $18.11 31,475
2021-04-29 $18.16 $18.20 $18.16 $18.20 $18.20 2,116
2021-04-28 $18.16 $18.20 $18.16 $18.20 $18.20 1,193
2021-04-27 $18.14 $18.14 $18.12 $18.12 $18.12 542
2021-04-26 $18.18 $18.18 $18.13 $18.13 $18.13 2,782
2021-04-23 $18.10 $18.12 $18.10 $18.12 $18.12 2,969
2021-04-22 $18.11 $18.11 $18.07 $18.10 $18.10 2,057
2021-04-21 $18.09 $18.10 $18.08 $18.10 $18.10 1,090
2021-04-20 $18.11 $18.13 $18.05 $18.10 $18.10 56,758
2021-04-19 $18.14 $18.15 $18.00 $18.09 $18.09 61,026
2021-04-16 $18.10 $18.14 $18.10 $18.14 $18.14 1,152
2021-04-15 $18.12 $18.13 $18.11 $18.11 $18.11 759
2021-04-14 $17.98 $18.06 $17.98 $18.04 $18.04 4,058
2021-04-13 $17.90 $17.98 $17.90 $17.98 $17.98 1,362
2021-04-12 $17.94 $17.97 $17.91 $17.91 $17.91 4,913
2021-04-09 $17.98 $17.98 $17.95 $17.95 $17.95 2,405
2021-04-08 $17.98 $18.02 $17.98 $18.00 $18.00 1,044
2021-04-07 $17.99 $17.99 $17.96 $17.96 $17.96 1,111
2021-04-06 $17.96 $17.98 $17.96 $17.98 $17.98 292
2021-04-05 $17.98 $17.99 $17.94 $17.95 $17.95 5,972
2021-04-01 $17.93 $17.96 $17.93 $17.93 $17.93 2,924
2021-03-31 $17.89 $17.90 $17.85 $17.89 $17.89 8,499
2021-03-30 $17.76 $17.77 $17.74 $17.74 $17.74 2,803
2021-03-29 $17.74 $17.81 $17.74 $17.79 $17.79 7,026
2021-03-26 $17.90 $17.92 $17.85 $17.85 $17.85 53,055
2021-03-25 $17.90 $17.90 $17.90 $17.90 $17.90 179
2021-03-24 $17.94 $17.94 $17.89 $17.89 $17.89 1,300
2021-03-23 $17.99 $17.99 $17.90 $17.91 $17.91 14,800
2021-03-22 $18.07 $18.11 $18.07 $18.09 $18.09 2,936
2021-03-19 $18.17 $18.24 $18.17 $18.23 $18.23 2,848
2021-03-18 $18.18 $18.18 $18.11 $18.17 $18.17 10,356
2021-03-17 $18.12 $18.22 $18.06 $18.19 $18.19 2,640
2021-03-16 $18.17 $18.17 $18.12 $18.14 $18.14 3,352
2021-03-15 $18.15 $18.15 $18.12 $18.15 $18.15 2,097
2021-03-12 $18.09 $18.15 $18.09 $18.14 $18.14 3,494
2021-03-11 $18.19 $18.22 $18.19 $18.22 $18.22 445
2021-03-10 $18.04 $18.09 $18.00 $18.09 $18.09 26,930
2021-03-09 $17.91 $17.96 $17.91 $17.96 $17.96 1,719
2021-03-08 $17.85 $17.87 $17.80 $17.82 $17.82 10,582
2021-03-05 $18.01 $18.02 $17.96 $17.96 $17.96 8,337
2021-03-04 $18.10 $18.16 $17.99 $17.99 $17.99 71,511
2021-03-03 $18.07 $18.14 $17.97 $18.11 $18.11 4,031
2021-03-02 $18.13 $18.18 $18.11 $18.14 $18.14 5,325
2021-03-01 $18.23 $18.24 $18.18 $18.20 $18.20 2,107
2021-02-26 $18.17 $18.17 $18.06 $18.09 $18.09 8,780
2021-02-25 $18.41 $18.42 $18.20 $18.20 $18.20 4,098
2021-02-24 $18.42 $18.48 $18.42 $18.48 $18.48 2,274
2021-02-23 $18.36 $18.44 $18.36 $18.44 $18.44 3,713
2021-02-22 $18.37 $18.42 $18.37 $18.39 $18.39 9,060
2021-02-19 $18.52 $18.52 $18.43 $18.46 $18.46 3,050
2021-02-18 $18.43 $18.47 $18.37 $18.40 $18.40 28,038
2021-02-17 $18.45 $18.48 $18.43 $18.48 $18.48 3,756
2021-02-16 $18.52 $18.52 $18.47 $18.50 $18.50 8,083
2021-02-12 $18.50 $18.56 $18.46 $18.55 $18.55 9,186
2021-02-11 $18.53 $18.54 $18.50 $18.52 $18.52 12,809
2021-02-10 $18.46 $18.50 $18.39 $18.46 $18.46 22,674
2021-02-09 $18.37 $18.46 $18.37 $18.46 $18.46 46,127
2021-02-08 $18.35 $18.41 $18.35 $18.37 $18.37 17,114
2021-02-05 $18.35 $18.37 $18.33 $18.35 $18.35 3,372
2021-02-04 $18.30 $18.30 $18.22 $18.27 $18.27 10,265
2021-02-03 $18.31 $18.34 $18.31 $18.31 $18.31 7,474
2021-02-02 $18.32 $18.35 $18.28 $18.28 $18.28 11,796
2021-02-01 $18.25 $18.27 $18.23 $18.26 $18.26 50,676
2021-01-29 $18.33 $18.33 $18.24 $18.24 $18.24 6,897
2021-01-28 $18.16 $18.27 $18.16 $18.24 $18.24 3,176
2021-01-27 $18.17 $18.22 $18.17 $18.18 $18.18 3,513
2021-01-26 $18.29 $18.32 $18.29 $18.32 $18.32 5,360
2021-01-25 $18.30 $18.32 $18.17 $18.23 $18.23 97,835
2021-01-22 $18.30 $18.31 $18.30 $18.31 $18.31 6,650
2021-01-21 $18.40 $18.43 $18.35 $18.40 $18.40 2,618
2021-01-20 $18.36 $18.40 $18.35 $18.39 $18.39 2,534
2021-01-19 $18.40 $18.40 $18.34 $18.34 $18.34 4,189
2021-01-15 $18.29 $18.33 $18.29 $18.32 $18.32 8,025
2021-01-14 $18.33 $18.42 $18.31 $18.42 $18.42 8,903
2021-01-13 $18.32 $18.33 $18.28 $18.31 $18.31 10,730
2021-01-12 $18.25 $18.39 $18.25 $18.33 $18.33 48,387
2021-01-11 $18.36 $18.36 $18.21 $18.25 $18.25 14,433
2021-01-08 $18.39 $18.41 $18.36 $18.36 $18.36 24,122
2021-01-07 $18.40 $18.41 $18.34 $18.37 $18.37 8,672
2021-01-06 $18.53 $18.58 $18.50 $18.50 $18.50 5,383
2021-01-05 $18.39 $18.52 $18.39 $18.52 $18.52 8,349
2021-01-04 $18.58 $18.63 $18.47 $18.48 $18.48 23,346
2020-12-31 $18.53 $18.53 $18.47 $18.48 $18.48 33,671
2020-12-30 $18.44 $18.52 $18.42 $18.49 $18.49 2,859
2020-12-29 $18.49 $18.49 $18.40 $18.40 $18.40 22,114
2020-12-28 $18.46 $18.46 $18.40 $18.44 $18.44 14,631
2020-12-24 $18.42 $18.42 $18.38 $18.40 $18.40 1,934
2020-12-23 $18.37 $18.38 $18.32 $18.32 $18.32 6,227
2020-12-22 $18.31 $18.34 $18.26 $18.29 $18.29 28,872
2020-12-21 $18.34 $18.38 $18.30 $18.38 $18.38 5,717
2020-12-18 $18.60 $18.60 $18.56 $18.59 $18.47 11,127
2020-12-17 $18.56 $18.64 $18.56 $18.64 $18.52 12,097
2020-12-16 $18.52 $18.55 $18.48 $18.52 $18.41 10,703
2020-12-15 $18.45 $18.53 $18.45 $18.52 $18.40 17,799
2020-12-14 $18.50 $18.50 $18.43 $18.44 $18.32 2,023
2020-12-11 $18.47 $18.48 $18.45 $18.45 $18.33 1,490
2020-12-10 $18.44 $18.49 $18.40 $18.46 $18.34 27,407
2020-12-09 $18.50 $18.51 $18.41 $18.45 $18.33 5,993
2020-12-08 $18.45 $18.47 $18.44 $18.44 $18.32 6,525
2020-12-07 $18.42 $18.45 $18.42 $18.44 $18.32 15,276
2020-12-04 $18.44 $18.50 $18.40 $18.43 $18.31 11,862
2020-12-03 $18.39 $18.41 $18.35 $18.38 $18.26 10,927
2020-12-02 $18.17 $18.31 $18.17 $18.29 $18.17 11,568
2020-12-01 $18.24 $18.25 $18.21 $18.25 $18.13 8,477
2020-11-30 $18.18 $18.18 $18.11 $18.12 $18.00 16,564
2020-11-27 $18.25 $18.27 $18.11 $18.16 $18.04 5,890
2020-11-25 $18.13 $18.17 $18.06 $18.15 $18.03 5,818
2020-11-24 $18.06 $18.09 $18.02 $18.08 $17.96 162,599
2020-11-23 $18.03 $18.04 $18.01 $18.03 $17.92 8,181
2020-11-20 $18.07 $18.12 $18.07 $18.09 $17.97 5,096
2020-11-19 $18.02 $18.19 $18.02 $18.18 $18.06 4,845
2020-11-18 $18.13 $18.14 $18.08 $18.08 $17.96 3,644
2020-11-17 $18.06 $18.11 $18.06 $18.09 $17.97 2,899
2020-11-16 $18.04 $18.09 $18.04 $18.06 $17.94 6,362
2020-11-13 $17.99 $18.01 $17.98 $18.01 $17.89 1,008
2020-11-12 $17.97 $17.97 $17.95 $17.95 $17.83 926
2020-11-11 $17.94 $17.99 $17.94 $17.99 $17.88 1,764
2020-11-10 $17.87 $18.04 $17.84 $17.94 $17.83 1,681
2020-11-09 $18.05 $18.07 $17.96 $17.96 $17.84 3,343
2020-11-06 $17.78 $17.85 $17.78 $17.83 $17.71 3,765
2020-11-05 $17.67 $18.42 $17.58 $17.79 $17.68 15,423
2020-11-04 $17.51 $17.59 $17.51 $17.59 $17.47 598
2020-11-03 $17.49 $17.49 $17.49 $17.49 $17.37 301
2020-11-02 $17.36 $17.42 $17.36 $17.42 $17.31 507
2020-10-30 $17.41 $17.46 $17.37 $17.37 $17.26 1,537
2020-10-29 $17.42 $17.42 $17.39 $17.41 $17.30 903
2020-10-28 $17.37 $17.43 $17.37 $17.39 $17.28 2,181
2020-10-27 $17.57 $17.58 $17.54 $17.54 $17.42 19,467
2020-10-26 $17.51 $17.60 $17.51 $17.58 $17.47 32,417
2020-10-23 $17.52 $17.57 $17.52 $17.57 $17.45 1,152
2020-10-22 $17.48 $17.55 $17.48 $17.52 $17.41 3,072
2020-10-21 $17.55 $17.56 $17.55 $17.55 $17.44 1,141
2020-10-20 $17.47 $17.50 $17.47 $17.47 $17.36 1,466
2020-10-19 $17.48 $17.48 $17.43 $17.43 $17.32 3,064
2020-10-16 $17.37 $17.41 $17.37 $17.40 $17.28 1,768
2020-10-15 $17.34 $17.35 $17.34 $17.35 $17.23 5,590
2020-10-14 $17.46 $17.46 $17.41 $17.41 $17.30 1,908
2020-10-13 $17.46 $17.51 $17.42 $17.42 $17.31 619
2020-10-12 $17.46 $17.51 $17.46 $17.47 $17.36 713
2020-10-09 $17.54 $17.54 $17.54 $17.54 $17.42 263
2020-10-08 $17.39 $17.41 $17.39 $17.41 $17.30 163
2020-10-07 $17.40 $17.40 $17.38 $17.38 $17.27 444
2020-10-06 $17.41 $17.44 $17.37 $17.37 $17.26 1,126
2020-10-05 $17.44 $17.45 $17.43 $17.44 $17.33 925
2020-10-02 $17.35 $17.35 $17.33 $17.33 $17.22 1,405
2020-10-01 $17.38 $17.38 $17.38 $17.38 $17.27 27
2020-09-30 $17.30 $17.36 $17.30 $17.31 $17.20 1,925
2020-09-29 $17.28 $17.28 $17.21 $17.22 $17.11 5,200
2020-09-28 $17.27 $17.28 $17.17 $17.19 $17.08 6,131
2020-09-25 $17.21 $17.24 $17.21 $17.23 $17.12 1,686
2020-09-24 $17.22 $17.30 $17.22 $17.29 $17.17 1,064
2020-09-23 $17.30 $17.31 $17.24 $17.24 $17.13 6,000
2020-09-22 $17.50 $17.50 $17.43 $17.43 $17.32 952
2020-09-21 $17.48 $17.52 $17.45 $17.52 $17.41 7,406
2020-09-18 $17.67 $17.67 $17.61 $17.63 $17.52 957
2020-09-17 $17.67 $17.69 $17.67 $17.69 $17.58 452
2020-09-16 $17.67 $17.71 $17.67 $17.67 $17.56 1,254
2020-09-15 $17.62 $17.62 $17.62 $17.62 $17.51 43
2020-09-14 $17.62 $17.62 $17.58 $17.59 $17.47 1,012
2020-09-11 $17.55 $17.55 $17.53 $17.53 $17.42 406
2020-09-10 $17.61 $17.61 $17.48 $17.48 $17.37 738
2020-09-09 $17.55 $17.55 $17.55 $17.55 $17.44 1,312
2020-09-08 $17.43 $17.46 $17.43 $17.43 $17.32 1,594
2020-09-04 $17.51 $17.56 $17.51 $17.56 $17.45 600
2020-09-03 $17.52 $17.53 $17.52 $17.52 $17.40 1,294
2020-09-02 $17.51 $17.54 $17.51 $17.54 $17.43 792
2020-09-01 $17.61 $17.61 $17.59 $17.59 $17.47 1,380
2020-08-31 $17.59 $17.59 $17.50 $17.52 $17.40 3,229
2020-08-28 $17.49 $17.58 $17.49 $17.58 $17.46 2,509
2020-08-27 $17.38 $17.38 $17.36 $17.37 $17.26 2,306
2020-08-26 $17.35 $17.36 $17.34 $17.36 $17.24 1,735
2020-08-25 $17.38 $17.38 $17.38 $17.38 $17.27 100
2020-08-24 $17.35 $17.35 $17.26 $17.35 $17.23 2,426
2020-08-21 $17.30 $17.30 $17.30 $17.30 $17.19 159
2020-08-20 $17.37 $17.37 $17.37 $17.37 $17.26 60
2020-08-19 $17.48 $17.48 $17.40 $17.42 $17.30 8,974
2020-08-18 $17.35 $17.39 $17.35 $17.39 $17.28 4,919
2020-08-17 $17.33 $17.33 $17.30 $17.30 $17.19 1,108
2020-08-14 $17.36 $17.36 $17.34 $17.34 $17.23 850
2020-08-13 $17.35 $17.35 $17.33 $17.34 $17.22 3,214
2020-08-12 $17.32 $17.36 $17.32 $17.33 $17.22 4,494
2020-08-11 $17.37 $17.39 $17.33 $17.33 $17.21 4,800
2020-08-10 $17.32 $17.32 $17.28 $17.28 $17.16 2,331
2020-08-07 $17.30 $17.33 $17.30 $17.30 $17.19 1,833
2020-08-06 $17.38 $17.42 $17.37 $17.41 $17.30 1,738
2020-08-05 $17.40 $17.46 $17.40 $17.46 $17.35 1,730
2020-08-04 $17.31 $17.38 $17.31 $17.38 $17.27 193
2020-08-03 $17.42 $17.42 $17.39 $17.39 $17.28 2,042
2020-07-31 $17.49 $17.50 $17.45 $17.45 $17.34 1,099
2020-07-30 $17.49 $17.55 $17.49 $17.52 $17.41 1,605
2020-07-29 $17.55 $17.58 $17.55 $17.57 $17.46 2,407
2020-07-28 $17.58 $17.58 $17.53 $17.53 $17.42 3,470
2020-07-27 $17.59 $17.61 $17.54 $17.61 $17.50 10,357
2020-07-24 $17.46 $17.49 $17.46 $17.49 $17.38 1,154
2020-07-23 $17.54 $17.54 $17.48 $17.48 $17.37 1,337
2020-07-22 $17.61 $17.61 $17.56 $17.58 $17.47 2,220
2020-07-21 $17.45 $17.58 $17.45 $17.52 $17.41 9,676
2020-07-20 $17.37 $17.37 $17.34 $17.36 $17.25 5,478
2020-07-17 $17.36 $17.36 $17.35 $17.35 $17.24 121
2020-07-16 $17.37 $17.37 $17.35 $17.35 $17.24 1,422
2020-07-15 $17.40 $17.47 $17.40 $17.41 $17.30 500
2020-07-14 $17.39 $17.39 $17.39 $17.39 $17.28 200
2020-07-13 $17.44 $17.44 $17.32 $17.33 $17.22 2,100
2020-07-10 $17.42 $17.42 $17.40 $17.40 $17.29 302
2020-07-09 $17.38 $17.39 $17.36 $17.39 $17.28 519
2020-07-08 $17.35 $17.38 $17.35 $17.38 $17.27 300
2020-07-07 $17.36 $17.36 $17.31 $17.31 $17.20 2,200
2020-07-06 $17.44 $17.44 $17.36 $17.36 $17.25 400
2020-07-02 $17.34 $17.34 $17.33 $17.33 $17.22 484
2020-07-01 $17.24 $17.26 $17.24 $17.25 $17.14 2,600
2020-06-30 $17.21 $17.21 $17.16 $17.19 $17.08 1,676
2020-06-29 $17.18 $17.22 $17.18 $17.21 $17.10 7,649
2020-06-26 $17.23 $17.23 $17.16 $17.16 $17.05 3,133
2020-06-25 $17.27 $17.30 $17.23 $17.30 $17.19 2,912
2020-06-24 $17.31 $17.31 $17.25 $17.25 $17.14 619
2020-06-23 $17.36 $17.38 $17.35 $17.35 $17.24 3,913
2020-06-22 $17.33 $17.33 $17.29 $17.29 $17.18 1,104
2020-06-19 $17.23 $17.26 $17.21 $17.22 $17.11 8,283
2020-06-18 $17.26 $17.26 $17.15 $17.17 $17.06 3,101
2020-06-17 $17.28 $17.28 $17.25 $17.27 $17.16 1,564
2020-06-16 $17.49 $17.49 $17.28 $17.30 $17.19 2,992
2020-06-15 $17.21 $17.37 $17.21 $17.36 $17.25 2,607
2020-06-12 $17.42 $17.42 $17.32 $17.36 $17.25 5,259
2020-06-11 $17.46 $17.46 $17.25 $17.25 $17.14 20,555
2020-06-10 $17.59 $17.62 $17.57 $17.62 $17.51 4,226
2020-06-09 $17.56 $17.58 $17.55 $17.58 $17.47 1,801
2020-06-08 $17.57 $17.69 $17.57 $17.66 $17.55 7,656
2020-06-05 $17.66 $17.66 $17.57 $17.59 $17.48 5,124
2020-06-04 $17.45 $17.53 $17.42 $17.47 $17.36 8,616
2020-06-03 $17.54 $17.57 $17.52 $17.52 $17.41 2,157
2020-06-02 $17.40 $17.42 $17.38 $17.40 $17.29 163,944
2020-06-01 $17.17 $17.23 $17.17 $17.21 $17.10 16,036
2020-05-29 $17.11 $17.16 $17.05 $17.15 $17.04 1,032
2020-05-28 $17.02 $17.13 $17.02 $17.06 $16.95 2,340
2020-05-27 $17.01 $17.07 $17.00 $17.07 $16.96 4,057
2020-05-26 $17.12 $17.12 $17.07 $17.07 $16.96 3,041
2020-05-22 $16.86 $16.89 $16.85 $16.89 $16.78 3,707
2020-05-21 $16.98 $16.99 $16.92 $16.95 $16.84 1,451
2020-05-20 $16.81 $16.90 $16.81 $16.89 $16.78 7,301
2020-05-19 $16.72 $16.78 $16.72 $16.74 $16.63 5,369
2020-05-18 $16.64 $16.70 $16.64 $16.69 $16.58 1,881
2020-05-15 $16.61 $16.61 $16.55 $16.55 $16.44 6,995
2020-05-14 $16.46 $16.61 $16.46 $16.61 $16.50 962
2020-05-13 $16.58 $16.64 $16.55 $16.55 $16.44 2,551
2020-05-12 $16.70 $16.70 $16.59 $16.59 $16.48 4,873
2020-05-11 $16.59 $16.59 $16.54 $16.56 $16.45 3,246
2020-05-08 $16.55 $16.61 $16.55 $16.58 $16.47 5,495
2020-05-07 $16.43 $16.49 $16.42 $16.48 $16.37 1,665
2020-05-06 $16.42 $16.47 $16.41 $16.42 $16.32 4,922
2020-05-05 $16.57 $16.57 $16.54 $16.56 $16.45 481
2020-05-04 $16.43 $16.52 $16.42 $16.52 $16.41 81,554
2020-05-01 $16.43 $16.43 $16.39 $16.40 $16.30 52,472
2020-04-30 $16.68 $16.68 $16.68 $16.68 $16.57 105
2020-04-29 $16.58 $16.70 $16.58 $16.68 $16.57 3,786
2020-04-28 $16.42 $16.50 $16.42 $16.45 $16.34 5,661
2020-04-27 $16.37 $16.43 $16.35 $16.37 $16.27 10,519
2020-04-24 $16.33 $16.40 $16.29 $16.33 $16.23 3,233
2020-04-23 $16.43 $16.46 $16.38 $16.38 $16.28 842
2020-04-22 $16.42 $16.43 $16.37 $16.38 $16.28 8,282
2020-04-21 $16.40 $16.40 $16.36 $16.38 $16.28 1,850
2020-04-20 $16.50 $16.53 $16.47 $16.50 $16.39 1,557
2020-04-17 $16.56 $16.56 $16.49 $16.54 $16.43 2,072
2020-04-16 $16.45 $16.50 $16.41 $16.43 $16.33 4,168
2020-04-15 $16.44 $16.55 $16.44 $16.51 $16.40 2,738
2020-04-14 $16.70 $16.71 $16.63 $16.67 $16.56 11,701
2020-04-13 $16.65 $16.69 $16.59 $16.63 $16.52 5,837
2020-04-09 $16.70 $16.74 $16.67 $16.67 $16.56 9,987
2020-04-08 $16.48 $16.55 $16.48 $16.55 $16.44 902
2020-04-07 $16.55 $16.61 $16.48 $16.51 $16.40 19,286
2020-04-06 $16.27 $16.36 $16.27 $16.36 $16.26 1,819
2020-04-03 $16.23 $16.29 $16.23 $16.29 $16.19 51,534
2020-04-02 $16.32 $16.32 $16.31 $16.32 $16.22 1,100
2020-04-01 $16.32 $16.32 $16.25 $16.27 $16.17 996
2020-03-31 $16.52 $16.55 $16.52 $16.53 $16.42 4,114
2020-03-30 $16.44 $16.49 $16.44 $16.49 $16.38 3,382
2020-03-27 $16.60 $16.67 $16.53 $16.63 $16.52 5,040
2020-03-26 $16.70 $16.74 $16.66 $16.66 $16.55 19,285
2020-03-25 $16.44 $16.53 $16.39 $16.51 $16.40 13,786
2020-03-24 $16.32 $16.44 $16.30 $16.42 $16.32 3,371
2020-03-23 $16.18 $16.20 $16.12 $16.14 $16.04 15,586
2020-03-20 $16.46 $16.49 $16.30 $16.34 $16.24 1,376
2020-03-19 $16.30 $16.41 $16.30 $16.37 $16.27 4,749
2020-03-18 $16.57 $16.57 $16.40 $16.44 $16.34 7,723
2020-03-17 $16.80 $16.83 $16.76 $16.80 $16.69 13,129
2020-03-16 $16.92 $16.95 $16.80 $16.83 $16.72 11,628
2020-03-13 $17.24 $17.29 $16.99 $17.12 $17.01 9,078
2020-03-12 $17.12 $17.13 $16.99 $17.11 $17.00 18,326
2020-03-11 $17.49 $17.54 $17.36 $17.40 $17.29 4,961
2020-03-10 $17.50 $17.52 $17.46 $17.50 $17.39 17,589
2020-03-09 $17.49 $17.49 $16.83 $17.44 $17.33 4,337
2020-03-06 $17.70 $17.75 $17.69 $17.72 $17.61 11,385
2020-03-05 $17.87 $17.87 $17.74 $17.76 $17.65 6,821
2020-03-04 $17.95 $17.95 $17.90 $17.93 $17.82 1,475
2020-03-03 $17.84 $18.00 $17.83 $17.91 $17.80 3,111
2020-03-02 $17.77 $17.86 $17.76 $17.86 $17.75 2,979
2020-02-28 $17.76 $17.76 $17.43 $17.73 $17.62 5,695
2020-02-27 $17.89 $17.89 $17.86 $17.86 $17.75 768
2020-02-26 $17.99 $17.99 $17.89 $17.91 $17.80 566
2020-02-25 $18.00 $18.00 $17.93 $17.94 $17.83 4,280
2020-02-24 $17.94 $17.95 $17.90 $17.95 $17.84 2,655
2020-02-21 $18.07 $18.09 $18.06 $18.08 $17.96 1,358
2020-02-20 $18.12 $18.13 $18.02 $18.06 $17.94 3,299
2020-02-19 $18.20 $18.22 $18.17 $18.19 $18.07 3,426
2020-02-18 $18.15 $18.20 $18.15 $18.18 $18.06 59,553
2020-02-14 $18.27 $18.28 $18.22 $18.26 $18.14 3,309
2020-02-13 $18.24 $18.24 $18.23 $18.23 $18.11 203
2020-02-12 $18.27 $18.27 $18.27 $18.27 $18.15 574
2020-02-11 $18.24 $18.26 $18.24 $18.25 $18.13 504
2020-02-10 $18.19 $18.21 $18.19 $18.19 $18.07 1,821
2020-02-07 $18.20 $18.20 $18.18 $18.18 $18.06 306
2020-02-06 $18.31 $18.31 $18.29 $18.30 $18.18 4,375
2020-02-05 $18.39 $18.39 $18.33 $18.38 $18.26 1,926
2020-02-04 $18.38 $18.40 $18.33 $18.36 $18.24 6,758
2020-02-03 $18.27 $18.27 $18.27 $18.27 $18.15 545
2020-01-31 $18.22 $18.22 $18.22 $18.22 $18.10 128
2020-01-30 $18.29 $18.29 $18.20 $18.23 $18.11 9,406
2020-01-29 $18.40 $18.41 $18.33 $18.37 $18.25 2,667
2020-01-28 $18.39 $18.39 $18.36 $18.38 $18.26 21,688
2020-01-27 $18.40 $18.40 $18.33 $18.33 $18.21 1,517
2020-01-24 $18.47 $18.53 $18.45 $18.50 $18.38 6,996
2020-01-23 $18.51 $18.51 $18.48 $18.48 $18.36 1,577
2020-01-22 $18.50 $18.55 $18.50 $18.53 $18.41 2,266
2020-01-21 $18.50 $18.50 $18.47 $18.47 $18.35 1,950
2020-01-17 $18.54 $18.57 $18.54 $18.55 $18.43 6,051
2020-01-16 $18.59 $18.59 $18.56 $18.56 $18.44 1,564
2020-01-15 $18.57 $18.57 $18.57 $18.57 $18.45 84
2020-01-14 $18.61 $18.61 $18.55 $18.55 $18.43 951
2020-01-13 $18.55 $18.63 $18.54 $18.61 $18.49 2,702
2020-01-10 $18.64 $18.65 $18.60 $18.60 $18.48 1,544
2020-01-09 $18.56 $18.63 $18.53 $18.57 $18.45 4,920
2020-01-08 $18.58 $18.61 $18.58 $18.60 $18.48 1,827
2020-01-07 $18.48 $18.52 $18.48 $18.50 $18.38 4,598
2020-01-06 $18.43 $18.54 $18.43 $18.50 $18.38 4,122
2020-01-03 $18.50 $18.53 $18.47 $18.47 $18.35 9,673
2020-01-02 $18.62 $18.62 $18.60 $18.61 $18.49 1,825
2019-12-31 $18.58 $18.64 $18.58 $18.61 $18.49 10,400
2019-12-30 $18.57 $18.59 $18.57 $18.57 $18.45 2,287
2019-12-27 $18.56 $18.56 $18.53 $18.53 $18.41 1,060
2019-12-26 $18.53 $18.53 $18.53 $18.53 $18.41 776
2019-12-24 $18.50 $18.50 $18.47 $18.47 $18.35 907
2019-12-23 $18.50 $18.50 $18.44 $18.48 $18.36 4,193
2019-12-20 $18.80 $18.91 $18.80 $18.81 $18.34 2,950
2019-12-19 $18.84 $18.84 $18.78 $18.78 $18.31 3,342
2019-12-18 $18.82 $18.85 $18.77 $18.77 $18.30 5,904
2019-12-17 $18.77 $18.79 $18.77 $18.79 $18.32 400
2019-12-16 $18.73 $18.81 $18.73 $18.80 $18.33 2,066
2019-12-13 $18.78 $18.78 $18.73 $18.73 $18.26 3,011
2019-12-12 $18.70 $18.75 $18.69 $18.74 $18.27 29,780
2019-12-11 $18.60 $18.64 $18.60 $18.64 $18.17 51,194
2019-12-10 $18.59 $18.61 $18.56 $18.58 $18.12 2,917
2019-12-09 $18.62 $18.62 $18.53 $18.56 $18.10 48,196
2019-12-06 $18.58 $18.60 $18.54 $18.57 $18.11 23,867
2019-12-05 $18.51 $18.53 $18.51 $18.53 $18.07 6,673
2019-12-04 $18.51 $18.53 $18.49 $18.49 $18.03 32,298
2019-12-03 $18.39 $18.44 $18.39 $18.43 $17.97 2,947
2019-12-02 $18.47 $18.47 $18.43 $18.45 $17.99 14,667
2019-11-29 $18.38 $18.44 $18.38 $18.42 $17.96 7,630
2019-11-27 $18.38 $18.38 $18.37 $18.38 $17.92 1,768
2019-11-26 $18.48 $18.48 $18.42 $18.45 $17.99 1,620
2019-11-25 $18.48 $18.48 $18.47 $18.48 $18.02 656
2019-11-22 $18.51 $18.54 $18.48 $18.48 $18.02 8,965
2019-11-21 $18.53 $18.56 $18.51 $18.51 $18.05 2,905
2019-11-20 $18.47 $18.49 $18.44 $18.47 $18.01 5,087
2019-11-19 $18.55 $18.55 $18.51 $18.54 $18.08 4,862
2019-11-18 $18.55 $18.56 $18.53 $18.53 $18.07 1,247
2019-11-15 $18.58 $18.58 $18.55 $18.56 $18.10 1,262
2019-11-14 $18.43 $18.47 $18.43 $18.47 $18.01 859
2019-11-13 $18.44 $18.45 $18.44 $18.45 $17.99 450
2019-11-12 $18.58 $18.58 $18.51 $18.51 $18.05 1,230
2019-11-11 $18.58 $18.60 $18.58 $18.60 $18.13 752
2019-11-08 $18.68 $18.68 $18.63 $18.65 $18.18 1,664
2019-11-07 $18.74 $18.76 $18.74 $18.76 $18.29 2,681
2019-11-06 $18.73 $18.73 $18.69 $18.69 $18.22 203
2019-11-05 $18.77 $18.77 $18.74 $18.74 $18.27 1,951
2019-11-04 $18.77 $18.77 $18.70 $18.73 $18.26 791
2019-11-01 $18.64 $18.70 $18.64 $18.70 $18.23 2,802
2019-10-31 $18.60 $18.62 $18.60 $18.62 $18.15 228
2019-10-30 $18.63 $18.66 $18.60 $18.66 $18.19 2,189
2019-10-29 $18.71 $18.73 $18.69 $18.73 $18.26 6,259
2019-10-28 $18.68 $18.74 $18.68 $18.68 $18.21 3,734
2019-10-25 $18.69 $18.69 $18.63 $18.66 $18.19 4,730
2019-10-24 $18.68 $18.70 $18.63 $18.63 $18.16 6,460
2019-10-23 $18.66 $18.70 $18.65 $18.69 $18.22 7,956
2019-10-22 $18.60 $18.63 $18.60 $18.62 $18.15 4,250
2019-10-21 $18.56 $18.57 $18.56 $18.57 $18.11 3,599
2019-10-18 $18.59 $18.60 $18.59 $18.60 $18.13 1,190
2019-10-17 $18.52 $18.52 $18.52 $18.52 $18.06 76
2019-10-16 $18.45 $18.50 $18.45 $18.50 $18.04 4,049
2019-10-15 $18.46 $18.46 $18.46 $18.46 $18.00 76
2019-10-14 $18.52 $18.52 $18.52 $18.52 $18.06 2,030
2019-10-11 $18.50 $18.53 $18.50 $18.53 $18.07 2,231
2019-10-10 $18.41 $18.41 $18.35 $18.40 $17.94 37,689
2019-10-09 $18.34 $18.35 $18.32 $18.32 $17.86 15,406
2019-10-08 $18.31 $18.32 $18.29 $18.30 $17.84 62,111
2019-10-07 $18.43 $18.43 $18.36 $18.36 $17.90 535
2019-10-04 $18.40 $18.46 $18.40 $18.46 $18.00 725
2019-10-03 $18.37 $18.40 $18.34 $18.38 $17.92 1,910
2019-10-02 $18.23 $18.27 $18.23 $18.27 $17.81 301
2019-10-01 $18.24 $18.27 $18.24 $18.25 $17.79 826
2019-09-30 $18.34 $18.34 $18.33 $18.33 $17.87 239
2019-09-27 $18.38 $18.38 $18.32 $18.33 $17.87 962
2019-09-26 $18.36 $18.36 $18.32 $18.33 $17.87 356
2019-09-25 $18.34 $18.34 $18.34 $18.34 $17.88 117
2019-09-24 $18.36 $18.41 $18.35 $18.36 $17.90 1,205
2019-09-23 $18.36 $18.38 $18.35 $18.38 $17.92 2,717
2019-09-20 $18.36 $18.40 $18.36 $18.38 $17.92 1,622
2019-09-19 $18.48 $18.48 $18.41 $18.41 $17.95 115
2019-09-18 $18.46 $18.47 $18.45 $18.47 $18.01 326
2019-09-17 $18.43 $18.45 $18.42 $18.45 $17.99 255
2019-09-16 $18.52 $18.52 $18.45 $18.45 $17.99 1,047
2019-09-13 $18.53 $18.56 $18.53 $18.53 $18.07 1,114
2019-09-12 $18.46 $18.51 $18.46 $18.51 $18.05 2,197
2019-09-11 $18.38 $18.39 $18.38 $18.39 $17.93 1,054
2019-09-10 $18.39 $18.39 $18.39 $18.39 $17.93 834
2019-09-09 $18.42 $18.42 $18.39 $18.39 $17.93 415
2019-09-06 $18.42 $18.42 $18.37 $18.37 $17.91 1,988
2019-09-05 $18.30 $18.37 $18.29 $18.29 $17.83 2,500
2019-09-04 $18.24 $18.30 $18.24 $18.30 $17.84 1,370
2019-09-03 $18.15 $18.15 $18.10 $18.15 $17.70 1,700
2019-08-30 $18.14 $18.14 $18.14 $18.14 $17.69 4,078
2019-08-29 $18.08 $18.11 $18.08 $18.11 $17.66 409
2019-08-28 $18.08 $18.09 $18.08 $18.09 $17.64 181
2019-08-27 $18.18 $18.18 $18.08 $18.10 $17.65 1,098
2019-08-26 $18.17 $18.17 $18.14 $18.14 $17.69 764
2019-08-23 $18.19 $18.21 $18.17 $18.17 $17.72 2,780
2019-08-22 $18.27 $18.27 $18.22 $18.22 $17.76 8,749
2019-08-21 $18.32 $18.32 $18.28 $18.28 $17.82 671
2019-08-20 $18.21 $18.21 $18.21 $18.21 $17.75 509
2019-08-19 $18.19 $18.21 $18.15 $18.15 $17.70 1,571
2019-08-16 $18.28 $18.28 $18.28 $18.28 $17.82 1,375
2019-08-15 $18.27 $18.27 $18.20 $18.20 $17.74 26,532
2019-08-14 $18.23 $18.23 $18.23 $18.23 $17.77 2
2019-08-13 $18.43 $18.43 $18.43 $18.43 $17.97 76
2019-08-12 $18.32 $18.32 $18.27 $18.31 $17.85 456
2019-08-09 $18.42 $18.42 $18.42 $18.42 $17.96 10
2019-08-08 $18.46 $18.52 $18.46 $18.52 $18.06 5,865
2019-08-07 $18.33 $18.34 $18.33 $18.34 $17.88 357
2019-08-06 $18.36 $18.36 $18.33 $18.33 $17.87 3,276
2019-08-05 $18.50 $18.50 $18.25 $18.27 $17.81 6,274
2019-08-02 $18.60 $18.60 $18.50 $18.51 $18.05 347
2019-08-01 $18.66 $18.69 $18.60 $18.61 $18.14 2,866
2019-07-31 $18.80 $18.80 $18.75 $18.75 $18.28 668
2019-07-30 $18.80 $18.80 $18.80 $18.80 $18.33 250
2019-07-29 $18.79 $18.79 $18.79 $18.79 $18.32 78
2019-07-26 $18.79 $18.80 $18.78 $18.78 $18.31 1,353
2019-07-25 $18.86 $18.86 $18.81 $18.81 $18.34 435
2019-07-24 $18.86 $18.86 $18.82 $18.82 $18.35 2,618
2019-07-23 $18.82 $18.85 $18.82 $18.83 $18.36 3,232
2019-07-22 $18.90 $18.90 $18.90 $18.90 $18.43 429
2019-07-19 $18.93 $18.94 $18.93 $18.93 $18.46 8,275
2019-07-18 $18.91 $18.93 $18.89 $18.93 $18.46 599
2019-07-17 $18.89 $18.89 $18.83 $18.87 $18.40 350
2019-07-16 $18.90 $18.90 $18.86 $18.86 $18.39 157
2019-07-15 $18.93 $18.93 $18.92 $18.92 $18.45 1,539
2019-07-12 $18.81 $18.86 $18.79 $18.86 $18.39 2,797
2019-07-11 $18.84 $18.88 $18.82 $18.82 $18.35 7,501
2019-07-10 $18.80 $18.85 $18.77 $18.85 $18.38 1,965
2019-07-09 $18.74 $18.75 $18.74 $18.75 $18.28 3,022
2019-07-08 $18.75 $18.75 $18.74 $18.75 $18.28 979
2019-07-05 $18.78 $18.78 $18.76 $18.77 $18.30 13,952
2019-07-03 $18.80 $18.81 $18.78 $18.81 $18.34 1,325
2019-07-02 $18.79 $18.79 $18.79 $18.79 $18.32 2
2019-07-01 $18.81 $18.83 $18.81 $18.82 $18.35 586
2019-06-28 $18.75 $18.82 $18.75 $18.82 $18.35 230,751
2019-06-27 $18.73 $18.74 $18.73 $18.73 $18.26 890
2019-06-26 $18.72 $18.75 $18.70 $18.74 $18.27 6,309
2019-06-25 $18.73 $18.73 $18.70 $18.72 $18.25 1,214
2019-06-24 $18.70 $18.73 $18.70 $18.73 $18.26 761
2019-06-21 $18.68 $18.69 $18.67 $18.69 $18.22 686
2019-06-20 $18.70 $18.72 $18.62 $18.69 $18.22 1,856
2019-06-19 $18.46 $18.56 $18.46 $18.56 $18.09 2,731
2019-06-18 $18.48 $18.48 $18.47 $18.47 $18.01 614
2019-06-17 $18.37 $18.37 $18.37 $18.37 $17.91 182
2019-06-14 $18.38 $18.38 $18.38 $18.38 $17.92 1,026
2019-06-13 $18.40 $18.40 $18.38 $18.38 $17.92 691
2019-06-12 $18.41 $18.41 $18.41 $18.41 $17.95 156
2019-06-11 $18.44 $18.44 $18.41 $18.43 $17.97 28,474
2019-06-10 $18.41 $18.41 $18.41 $18.41 $17.95 107
2019-06-07 $18.34 $18.39 $18.34 $18.39 $17.93 515
2019-06-06 $18.38 $18.38 $18.38 $18.38 $17.92 3
2019-06-05 $18.39 $18.39 $18.36 $18.36 $17.90 474
2019-06-04 $18.30 $18.37 $18.30 $18.37 $17.91 1,958
2019-06-03 $18.25 $18.35 $18.25 $18.32 $17.86 6,869
2019-05-31 $18.24 $18.24 $18.22 $18.24 $17.78 7,134
2019-05-30 $18.20 $18.20 $18.20 $18.20 $17.74 8
2019-05-29 $18.11 $18.17 $18.11 $18.17 $17.72 907
2019-05-28 $18.19 $18.19 $18.11 $18.11 $17.66 5,475
2019-05-24 $18.19 $18.21 $18.19 $18.21 $17.75 246
2019-05-23 $18.13 $18.14 $18.13 $18.14 $17.69 508
2019-05-22 $18.14 $18.15 $18.10 $18.11 $17.66 54,839
2019-05-21 $18.14 $18.17 $18.14 $18.17 $17.72 3,490
2019-05-20 $18.15 $18.15 $18.15 $18.15 $17.70 274
2019-05-17 $18.15 $18.15 $18.12 $18.12 $17.67 203
2019-05-16 $18.23 $18.23 $18.20 $18.20 $17.74 152
2019-05-15 $18.22 $18.25 $18.22 $18.25 $17.79 299
2019-05-14 $18.23 $18.24 $18.23 $18.24 $17.78 1,276
2019-05-13 $18.16 $18.16 $18.16 $18.16 $17.71 117
2019-05-10 $18.25 $18.29 $18.25 $18.29 $17.83 611
2019-05-09 $18.22 $18.23 $18.21 $18.22 $17.76 435
2019-05-08 $18.26 $18.26 $18.26 $18.26 $17.80 139
2019-05-07 $18.30 $18.30 $18.26 $18.26 $17.80 1,048
2019-05-06 $18.32 $18.32 $18.31 $18.31 $17.85 430
2019-05-03 $18.35 $18.39 $18.35 $18.39 $17.93 223
2019-05-02 $18.35 $18.35 $18.31 $18.32 $17.86 1,226
2019-05-01 $18.44 $18.44 $18.38 $18.38 $17.92 318
2019-04-30 $18.38 $18.38 $18.38 $18.38 $17.92 407
2019-04-29 $18.38 $18.38 $18.38 $18.38 $17.92 400
2019-04-26 $18.36 $18.39 $18.36 $18.39 $17.93 146
2019-04-25 $18.33 $18.33 $18.33 $18.33 $17.87 85
2019-04-24 $18.39 $18.39 $18.38 $18.38 $17.92 328
2019-04-23 $18.49 $18.49 $18.45 $18.48 $18.02 6,534
2019-04-22 $18.53 $18.53 $18.53 $18.53 $18.07 4
2019-04-18 $18.54 $18.54 $18.54 $18.54 $18.08 71
2019-04-17 $18.59 $18.59 $18.52 $18.56 $18.10 332
2019-04-16 $18.53 $18.56 $18.53 $18.54 $18.08 647
2019-04-15 $18.56 $18.60 $18.53 $18.53 $18.07 14,237
2019-04-12 $18.57 $18.59 $18.57 $18.58 $18.12 631
2019-04-11 $18.54 $18.54 $18.54 $18.54 $18.08 331
2019-04-10 $18.60 $18.61 $18.60 $18.61 $18.14 752
2019-04-09 $18.54 $18.58 $18.52 $18.52 $18.06 2,527
2019-04-08 $18.53 $18.53 $18.53 $18.53 $18.07 228
2019-04-05 $18.52 $18.52 $18.52 $18.52 $18.06 71
2019-04-04 $18.50 $18.53 $18.50 $18.53 $18.07 626
2019-04-03 $18.54 $18.54 $18.51 $18.51 $18.05 1,367
2019-04-02 $18.48 $18.48 $18.43 $18.46 $18.00 1,679
2019-04-01 $18.48 $18.49 $18.40 $18.49 $18.03 2,957
2019-03-29 $18.35 $18.36 $18.32 $18.36 $17.90 13,288
2019-03-28 $18.31 $18.31 $18.31 $18.31 $17.85 184
2019-03-27 $18.30 $18.34 $18.30 $18.33 $17.87 1,941
2019-03-26 $18.50 $18.50 $18.45 $18.48 $18.02 1,295
2019-03-25 $18.44 $18.52 $18.44 $18.52 $18.06 1,594
2019-03-22 $18.38 $18.38 $18.38 $18.38 $17.92 4
2019-03-21 $18.65 $18.66 $18.63 $18.63 $18.16 1,528
2019-03-20 $18.55 $18.67 $18.55 $18.66 $18.19 11,701
2019-03-19 $18.54 $18.56 $18.53 $18.53 $18.07 870
2019-03-18 $18.53 $18.59 $18.53 $18.54 $18.08 3,148
2019-03-15 $18.48 $18.50 $18.48 $18.50 $18.04 1,832
2019-03-14 $18.45 $18.45 $18.39 $18.39 $17.93 319
2019-03-13 $18.45 $18.46 $18.45 $18.46 $18.00 225
2019-03-12 $18.44 $18.44 $18.43 $18.43 $17.97 729
2019-03-11 $18.40 $18.44 $18.40 $18.43 $17.97 1,343
2019-03-08 $18.35 $18.35 $18.31 $18.34 $17.88 2,606
2019-03-07 $18.35 $18.35 $18.33 $18.33 $17.87 1,540
2019-03-06 $18.48 $18.51 $18.46 $18.48 $18.02 2,050
2019-03-05 $18.54 $18.54 $18.54 $18.54 $18.08 787
2019-03-04 $18.50 $18.53 $18.50 $18.53 $18.07 657
2019-03-01 $18.57 $18.57 $18.52 $18.52 $18.06 551
2019-02-28 $18.58 $18.58 $18.58 $18.58 $18.12 238
2019-02-27 $18.65 $18.65 $18.62 $18.64 $18.17 1,691
2019-02-26 $18.66 $18.66 $18.66 $18.66 $18.19 25
2019-02-25 $18.64 $18.65 $18.63 $18.63 $18.16 434
2019-02-22 $18.59 $18.61 $18.59 $18.61 $18.14 2,670
2019-02-21 $18.55 $18.55 $18.55 $18.55 $18.08 162
2019-02-20 $18.61 $18.61 $18.61 $18.61 $18.14 75
2019-02-19 $18.48 $18.60 $18.48 $18.60 $18.13 3,109
2019-02-15 $18.50 $18.50 $18.50 $18.50 $18.04 1,543
2019-02-14 $18.43 $18.48 $18.40 $18.48 $18.02 16,596
2019-02-13 $18.52 $18.52 $18.44 $18.44 $17.98 3,109
2019-02-12 $18.52 $18.55 $18.52 $18.54 $18.08 9,132
2019-02-11 $18.52 $18.52 $18.48 $18.49 $18.03 3,804
2019-02-08 $18.55 $18.58 $18.55 $18.58 $18.12 690
2019-02-07 $18.60 $18.60 $18.51 $18.52 $18.06 15,101
2019-02-06 $18.61 $18.62 $18.61 $18.61 $18.14 864
2019-02-05 $18.63 $18.70 $18.63 $18.66 $18.19 3,306
2019-02-04 $18.68 $18.68 $18.62 $18.65 $18.18 2,607
2019-02-01 $18.70 $18.70 $18.59 $18.63 $18.16 5,176
2019-01-31 $18.68 $18.72 $18.68 $18.70 $18.23 2,397
2019-01-30 $18.50 $18.61 $18.50 $18.61 $18.14 2,071
2019-01-29 $18.50 $18.50 $18.48 $18.49 $18.03 3,332
2019-01-28 $18.49 $18.49 $18.48 $18.49 $18.03 2,146
2019-01-25 $18.50 $18.50 $18.48 $18.49 $18.03 7,898
2019-01-24 $18.43 $18.43 $18.43 $18.43 $17.97 151
2019-01-23 $18.37 $18.42 $18.37 $18.42 $17.96 593
2019-01-22 $18.34 $18.36 $18.30 $18.30 $17.84 1,812
2019-01-18 $18.41 $18.42 $18.41 $18.42 $17.96 819
2019-01-17 $18.41 $18.43 $18.40 $18.43 $17.97 1,585
2019-01-16 $18.44 $18.45 $18.43 $18.45 $17.99 1,524
2019-01-15 $18.42 $18.42 $18.36 $18.39 $17.93 2,292
2019-01-14 $18.38 $18.41 $18.37 $18.41 $17.95 1,321
2019-01-11 $18.40 $18.40 $18.36 $18.39 $17.93 3,513
2019-01-10 $18.34 $18.41 $18.34 $18.39 $17.93 1,930
2019-01-09 $18.40 $18.42 $18.40 $18.41 $17.95 374
2019-01-08 $18.32 $18.34 $18.32 $18.33 $17.87 317
2019-01-07 $18.38 $18.38 $18.35 $18.35 $17.89 11,208
2019-01-04 $18.18 $18.32 $18.18 $18.32 $17.86 735
2019-01-03 $18.09 $18.12 $18.09 $18.09 $17.64 2,211
2019-01-02 $18.10 $18.11 $18.10 $18.11 $17.66 307
2018-12-31 $18.13 $18.13 $18.02 $18.10 $17.65 6,828
2018-12-28 $18.05 $18.08 $18.05 $18.06 $17.61 9,213
2018-12-27 $18.01 $18.01 $17.98 $18.01 $17.56 2,637
2018-12-26 $17.93 $18.00 $17.93 $17.96 $17.51 2,766
2018-12-24 $17.97 $17.98 $17.97 $17.98 $17.53 1,575
2018-12-21 $18.39 $18.39 $18.26 $18.29 $17.50 1,783
2018-12-20 $18.39 $18.39 $18.38 $18.38 $17.59 1,895
2018-12-19 $18.46 $18.48 $18.41 $18.41 $17.61 12,681
2018-12-18 $18.36 $18.38 $18.35 $18.36 $17.57 1,890
2018-12-17 $18.31 $18.35 $18.31 $18.33 $17.54 972
2018-12-14 $18.29 $18.32 $18.24 $18.31 $17.52 2,817
2018-12-13 $18.38 $18.38 $18.35 $18.36 $17.57 15,821
2018-12-12 $18.40 $18.40 $18.37 $18.37 $17.58 1,832
2018-12-11 $18.31 $18.33 $18.30 $18.33 $17.54 4,413
2018-12-10 $18.33 $18.33 $18.30 $18.31 $17.52 1,367
2018-12-07 $18.48 $18.48 $18.39 $18.40 $17.61 2,498
2018-12-06 $18.37 $18.43 $18.31 $18.31 $17.52 9,485
2018-12-04 $18.52 $18.53 $18.40 $18.41 $17.62 9,053
2018-12-03 $18.56 $18.58 $18.48 $18.51 $17.71 2,685
2018-11-30 $18.43 $18.43 $18.40 $18.42 $17.63 2,214
2018-11-29 $18.49 $18.50 $18.45 $18.45 $17.66 5,663
2018-11-28 $18.35 $18.45 $18.32 $18.39 $17.60 11,224
2018-11-27 $18.30 $18.35 $18.27 $18.27 $17.48 26,768
2018-11-26 $18.36 $18.36 $18.29 $18.29 $17.50 9,663
2018-11-23 $18.38 $18.38 $18.35 $18.35 $17.56 1,201
2018-11-21 $18.38 $18.43 $18.37 $18.38 $17.59 2,095
2018-11-20 $18.34 $18.36 $18.32 $18.36 $17.57 786
2018-11-19 $18.37 $18.41 $18.36 $18.40 $17.61 3,668
2018-11-16 $18.40 $18.40 $18.40 $18.40 $17.61 875
2018-11-15 $18.26 $18.35 $18.26 $18.31 $17.52 1,158
2018-11-14 $18.16 $18.23 $18.15 $18.19 $17.41 8,173
2018-11-13 $18.17 $18.17 $18.11 $18.11 $17.33 1,858
2018-11-12 $18.24 $18.24 $18.13 $18.15 $17.37 6,767
2018-11-09 $18.23 $18.23 $18.18 $18.20 $17.42 4,560
2018-11-08 $18.37 $18.37 $18.25 $18.26 $17.47 17,648
2018-11-07 $18.40 $18.40 $18.27 $18.27 $17.48 2,168
2018-11-06 $18.32 $18.35 $18.31 $18.32 $17.53 3,664
2018-11-05 $18.29 $18.32 $18.29 $18.31 $17.52 2,146
2018-11-02 $18.33 $18.33 $18.23 $18.27 $17.48 3,003
2018-11-01 $18.19 $18.21 $18.19 $18.19 $17.41 4,388
2018-10-31 $18.02 $18.02 $17.98 $18.00 $17.23 2,247
2018-10-30 $18.05 $18.12 $18.05 $18.12 $17.34 1,282
2018-10-29 $18.08 $18.09 $18.00 $18.01 $17.24 2,047
2018-10-26 $18.07 $18.14 $18.07 $18.14 $17.36 3,642
2018-10-25 $18.08 $18.16 $18.08 $18.16 $17.38 1,995
2018-10-24 $18.18 $18.18 $18.10 $18.10 $17.32 2,121
2018-10-23 $18.11 $18.18 $18.11 $18.18 $17.40 1,165
2018-10-22 $18.26 $18.26 $18.19 $18.19 $17.41 1,600
2018-10-19 $18.23 $18.23 $18.23 $18.23 $17.45 0
2018-10-18 $18.25 $18.25 $18.23 $18.23 $17.45 1,985
2018-10-17 $18.27 $18.31 $18.26 $18.31 $17.52 2,749
2018-10-16 $18.31 $18.40 $18.29 $18.33 $17.54 13,916
2018-10-15 $18.18 $18.18 $18.12 $18.16 $17.38 116,376
2018-10-12 $18.14 $18.15 $18.10 $18.10 $17.32 1,611
2018-10-11 $18.05 $18.07 $18.05 $18.07 $17.29 1,211
2018-10-10 $18.05 $18.05 $17.92 $17.92 $17.15 1,424
2018-10-09 $17.98 $18.05 $17.98 $18.03 $17.25 3,716
2018-10-08 $18.01 $18.01 $18.01 $18.01 $17.24 144
2018-10-05 $18.04 $18.04 $18.00 $18.02 $17.25 1,419
2018-10-04 $18.04 $18.04 $17.93 $17.96 $17.19 8,283
2018-10-03 $18.20 $18.20 $18.09 $18.09 $17.31 804
2018-10-02 $18.17 $18.22 $18.16 $18.16 $17.38 1,817
2018-10-01 $18.25 $18.25 $18.25 $18.25 $17.47 389
2018-09-28 $18.27 $18.27 $18.22 $18.22 $17.44 1,880
2018-09-27 $18.23 $18.23 $18.23 $18.23 $17.45 109
2018-09-26 $18.14 $18.16 $18.06 $18.15 $17.37 4,665
2018-09-25 $18.13 $18.13 $18.07 $18.08 $17.30 8,354
2018-09-24 $18.16 $18.19 $18.12 $18.12 $17.34 3,836
2018-09-21 $18.15 $18.15 $18.12 $18.12 $17.34 5,062
2018-09-20 $18.15 $18.15 $18.10 $18.14 $17.36 4,592
2018-09-19 $18.02 $18.04 $18.01 $18.02 $17.25 7,265
2018-09-18 $17.92 $17.95 $17.92 $17.95 $17.18 2,458
2018-09-17 $17.97 $17.97 $17.97 $17.97 $17.20 78
2018-09-14 $17.96 $17.97 $17.95 $17.97 $17.20 1,010
2018-09-13 $18.00 $18.00 $17.95 $17.95 $17.18 1,152
2018-09-12 $17.80 $17.94 $17.80 $17.88 $17.11 2,658
2018-09-11 $17.65 $17.78 $17.65 $17.78 $17.02 188,545
2018-09-10 $17.63 $17.78 $17.63 $17.72 $16.96 12,996
2018-09-07 $17.81 $17.81 $17.73 $17.73 $16.97 3,592
2018-09-06 $17.71 $17.77 $17.71 $17.75 $16.99 7,764
2018-09-05 $17.71 $17.74 $17.71 $17.74 $16.98 670
2018-09-04 $17.75 $17.79 $17.74 $17.75 $16.99 11,962
2018-08-31 $17.92 $17.96 $17.92 $17.93 $17.16 1,820
2018-08-30 $17.99 $17.99 $17.85 $17.85 $17.08 3,721
2018-08-29 $18.07 $18.08 $18.03 $18.04 $17.26 5,615
2018-08-28 $18.22 $18.29 $18.09 $18.09 $17.31 6,810
2018-08-27 $18.18 $18.25 $18.18 $18.23 $17.45 3,593
2018-08-24 $18.16 $18.20 $18.13 $18.13 $17.35 930
2018-08-23 $18.11 $18.11 $18.01 $18.04 $17.26 2,206
2018-08-22 $18.11 $18.17 $18.09 $18.16 $17.38 4,222
2018-08-21 $18.13 $18.17 $18.13 $18.16 $17.38 4,609
2018-08-20 $18.13 $18.14 $18.07 $18.14 $17.36 3,467
2018-08-17 $18.02 $18.14 $18.02 $18.06 $17.28 7,582
2018-08-16 $18.14 $18.14 $18.04 $18.05 $17.27 16,266
2018-08-15 $17.99 $18.01 $17.90 $17.99 $17.22 39,045
2018-08-14 $18.05 $18.10 $18.03 $18.06 $17.28 12,173
2018-08-13 $17.99 $18.00 $17.89 $17.89 $17.12 3,772
2018-08-10 $18.13 $18.20 $18.09 $18.18 $17.40 23,240
2018-08-09 $18.47 $18.48 $18.43 $18.47 $17.68 7,171
2018-08-08 $18.64 $18.64 $18.61 $18.61 $17.81 3,521
2018-08-07 $18.62 $18.71 $18.62 $18.62 $17.82 1,071
2018-08-06 $18.65 $18.67 $18.61 $18.61 $17.81 1,846
2018-08-03 $18.65 $18.65 $18.64 $18.64 $17.84 2,828
2018-08-02 $18.64 $18.64 $18.64 $18.64 $17.84 569
2018-08-01 $18.75 $18.75 $18.70 $18.70 $17.90 4,598
2018-07-31 $18.74 $18.81 $18.74 $18.81 $18.00 5,083
2018-07-30 $18.75 $18.81 $18.75 $18.75 $17.94 1,090
2018-07-27 $18.77 $18.80 $18.66 $18.72 $17.92 25,284
2018-07-26 $18.78 $18.78 $18.69 $18.69 $17.89 2,872
2018-07-25 $18.75 $18.81 $18.71 $18.76 $17.95 2,436
2018-07-24 $18.66 $18.67 $18.57 $18.64 $17.84 4,247
2018-07-23 $18.59 $18.61 $18.57 $18.58 $17.78 9,578
2018-07-20 $18.63 $18.64 $18.60 $18.62 $17.82 2,469
2018-07-19 $18.54 $18.54 $18.50 $18.51 $17.71 8,399
2018-07-18 $18.64 $18.70 $18.64 $18.70 $17.90 2,347
2018-07-17 $18.69 $18.72 $18.65 $18.66 $17.86 33,841
2018-07-16 $18.73 $18.75 $18.67 $18.67 $17.87 59,687
2018-07-13 $18.67 $18.70 $18.64 $18.65 $17.85 4,110
2018-07-12 $18.67 $18.70 $18.67 $18.67 $17.87 2,937
2018-07-11 $18.71 $18.73 $18.68 $18.73 $17.92 1,492
2018-07-10 $18.72 $18.83 $18.72 $18.77 $17.96 2,105
2018-07-09 $18.75 $18.83 $18.68 $18.69 $17.89 35,009
2018-07-06 $18.70 $18.70 $18.65 $18.66 $17.86 9,353
2018-07-05 $18.61 $18.67 $18.59 $18.59 $17.79 45,719
2018-07-03 $18.53 $18.56 $18.51 $18.52 $17.72 3,340
2018-07-02 $18.48 $18.51 $18.44 $18.46 $17.67 1,087,649
2018-06-29 $18.60 $18.60 $18.57 $18.57 $17.77 1,408
2018-06-28 $18.53 $18.58 $18.50 $18.51 $17.71 8,089
2018-06-27 $18.62 $18.63 $18.48 $18.48 $17.69 10,392
2018-06-26 $18.68 $18.68 $18.64 $18.67 $17.87 8,688
2018-06-25 $18.71 $18.72 $18.64 $18.65 $17.85 16,541
2018-06-22 $18.72 $18.77 $18.72 $18.72 $17.92 7,367
2018-06-21 $18.62 $18.71 $18.60 $18.65 $17.85 16,716
2018-06-20 $18.70 $18.73 $18.61 $18.62 $17.82 194,644
2018-06-19 $18.67 $18.69 $18.59 $18.63 $17.83 19,492
2018-06-18 $18.74 $18.75 $18.71 $18.75 $17.94 17,306
2018-06-15 $18.74 $18.80 $18.73 $18.73 $17.92 8,042
2018-06-14 $18.93 $18.93 $18.80 $18.81 $18.00 53,012
2018-06-13 $18.92 $18.92 $18.85 $18.92 $18.11 4,689
2018-06-12 $18.92 $18.93 $18.84 $18.84 $18.03 69,764
2018-06-11 $18.94 $18.99 $18.90 $18.91 $18.10 11,944
2018-06-08 $18.97 $19.01 $18.95 $19.01 $18.19 14,873
2018-06-07 $19.02 $19.02 $18.91 $18.92 $18.11 1,999
2018-06-06 $19.03 $19.09 $19.01 $19.09 $18.27 12,533
2018-06-05 $18.98 $19.04 $18.98 $19.00 $18.18 4,100
2018-06-04 $19.03 $19.06 $19.02 $19.04 $18.22 2,833
2018-06-01 $18.98 $19.01 $18.95 $18.95 $18.14 11,009
2018-05-31 $18.97 $19.02 $18.97 $18.97 $18.15 800
2018-05-30 $18.96 $19.04 $18.96 $19.03 $18.21 3,967
2018-05-29 $18.96 $18.97 $18.84 $18.87 $18.06 10,819
2018-05-25 $19.01 $19.02 $19.01 $19.02 $18.20 875
2018-05-24 $19.08 $19.08 $18.95 $19.01 $18.19 12,605
2018-05-23 $18.97 $19.10 $18.96 $19.10 $18.28 4,331
2018-05-22 $19.00 $19.08 $19.00 $19.07 $18.25 9,262
2018-05-21 $18.90 $18.95 $18.90 $18.95 $18.14 1,079
2018-05-18 $18.92 $18.94 $18.92 $18.94 $18.13 1,084
2018-05-17 $19.04 $19.04 $19.00 $19.01 $18.19 3,193
2018-05-16 $19.07 $19.10 $19.07 $19.10 $18.28 1,360
2018-05-15 $19.06 $19.06 $18.95 $19.04 $18.22 15,367
2018-05-14 $19.28 $19.28 $19.23 $19.25 $18.42 48,095
2018-05-11 $19.34 $19.34 $19.22 $19.23 $18.40 1,905
2018-05-10 $19.24 $19.26 $19.24 $19.26 $18.43 2,804
2018-05-09 $19.05 $19.10 $19.02 $19.08 $18.26 6,235
2018-05-08 $19.07 $19.09 $19.07 $19.07 $18.25 1,610
2018-05-07 $19.24 $19.24 $19.17 $19.17 $18.35 3,190
2018-05-04 $19.25 $19.34 $19.24 $19.29 $18.46 9,268
2018-05-03 $19.27 $19.30 $19.25 $19.28 $18.45 2,884
2018-05-02 $19.27 $19.28 $19.25 $19.28 $18.45 1,475
2018-05-01 $19.36 $19.40 $19.34 $19.37 $18.54 3,980
2018-04-30 $19.49 $19.49 $19.46 $19.46 $18.62 2,619
2018-04-27 $19.52 $19.54 $19.52 $19.54 $18.70 1,740
2018-04-26 $19.48 $19.48 $19.43 $19.44 $18.60 8,453
2018-04-25 $19.47 $19.47 $19.39 $19.43 $18.59 11,492
2018-04-24 $19.57 $19.60 $19.55 $19.60 $18.76 6,680
2018-04-23 $19.56 $19.56 $19.50 $19.50 $18.66 4,215
2018-04-20 $19.67 $19.70 $19.65 $19.68 $18.83 4,232
2018-04-19 $19.79 $19.79 $19.76 $19.76 $18.91 3,730
2018-04-18 $19.79 $19.92 $19.79 $19.83 $18.98 36,960
2018-04-17 $19.77 $19.79 $19.75 $19.75 $18.90 1,684
2018-04-16 $19.76 $19.79 $19.73 $19.77 $18.92 8,331
2018-04-13 $19.77 $19.79 $19.75 $19.75 $18.90 8,048
2018-04-12 $19.74 $19.80 $19.70 $19.73 $18.88 4,540
2018-04-11 $19.66 $19.77 $19.66 $19.71 $18.86 10,020
2018-04-10 $19.68 $19.72 $19.68 $19.72 $18.87 1,319
2018-04-09 $19.70 $19.75 $19.68 $19.68 $18.83 4,267
2018-04-06 $19.80 $19.80 $19.75 $19.76 $18.91 3,339
2018-04-05 $19.90 $19.90 $19.90 $19.90 $19.04 230
2018-04-04 $19.81 $19.90 $19.81 $19.90 $19.04 2,315
2018-04-03 $19.91 $19.94 $19.89 $19.94 $19.08 2,231
2018-04-02 $19.70 $19.88 $19.70 $19.88 $19.03 1,394
2018-03-29 $19.85 $19.90 $19.85 $19.90 $19.04 1,359
2018-03-28 $19.86 $19.91 $19.82 $19.89 $19.03 6,693
2018-03-27 $19.85 $19.90 $19.84 $19.89 $19.03 22,836
2018-03-26 $19.89 $19.89 $19.88 $19.89 $19.03 458
2018-03-23 $19.78 $19.78 $19.74 $19.74 $18.89 1,426
2018-03-22 $19.77 $19.80 $19.75 $19.80 $18.95 5,219
2018-03-21 $19.78 $19.88 $19.77 $19.88 $19.03 3,413
2018-03-20 $19.71 $19.75 $19.71 $19.75 $18.90 1,597
2018-03-19 $19.70 $19.73 $19.70 $19.73 $18.88 3,765
2018-03-16 $19.79 $19.79 $19.76 $19.79 $18.94 2,567
2018-03-15 $19.81 $19.81 $19.79 $19.79 $18.94 3,550
2018-03-14 $19.89 $19.91 $19.85 $19.89 $19.03 2,468
2018-03-13 $19.88 $19.90 $19.82 $19.87 $19.02 4,437
2018-03-12 $19.83 $19.85 $19.82 $19.85 $19.00 2,847
2018-03-09 $19.80 $19.86 $19.80 $19.86 $19.01 2,457
2018-03-08 $19.83 $19.83 $19.75 $19.75 $18.90 4,143
2018-03-07 $19.90 $19.91 $19.85 $19.88 $19.03 2,233
2018-03-06 $19.93 $19.93 $19.87 $19.93 $19.07 1,884
2018-03-05 $19.79 $19.86 $19.77 $19.86 $19.01 5,442
2018-03-02 $19.77 $19.81 $19.77 $19.81 $18.96 1,079
2018-03-01 $19.70 $19.76 $19.69 $19.73 $18.88 36,470
2018-02-28 $19.86 $19.86 $19.81 $19.81 $18.96 795
2018-02-27 $19.88 $19.90 $19.78 $19.79 $18.94 55,757
2018-02-26 $19.97 $20.00 $19.91 $19.99 $19.13 14,604
2018-02-23 $19.89 $19.95 $19.89 $19.92 $19.06 3,811
2018-02-22 $19.88 $19.91 $19.86 $19.90 $19.04 9,625
2018-02-21 $19.90 $19.93 $19.87 $19.90 $19.04 34,119
2018-02-20 $19.90 $19.91 $19.85 $19.91 $19.05 15,367
2018-02-16 $20.01 $20.01 $19.96 $19.99 $19.13 3,422
2018-02-15 $19.96 $20.03 $19.94 $20.03 $19.17 9,996
2018-02-14 $19.70 $19.91 $19.68 $19.90 $19.04 13,119
2018-02-13 $19.71 $19.78 $19.71 $19.75 $18.90 11,443
2018-02-12 $19.68 $19.78 $19.68 $19.78 $18.93 3,144
2018-02-09 $19.65 $19.65 $19.55 $19.62 $18.78 7,423
2018-02-08 $19.77 $19.77 $19.59 $19.62 $18.78 7,301
2018-02-07 $19.89 $19.94 $19.76 $19.76 $18.91 3,351
2018-02-06 $19.75 $19.90 $19.75 $19.90 $19.04 16,975
2018-02-05 $19.85 $19.89 $19.77 $19.79 $18.94 7,843
2018-02-02 $19.93 $19.93 $19.82 $19.85 $19.00 15,362
2018-02-01 $19.94 $20.05 $19.94 $20.00 $19.14 25,789
2018-01-31 $20.00 $20.03 $19.93 $19.99 $19.13 26,163
2018-01-30 $19.98 $19.98 $19.86 $19.88 $19.03 2,322
2018-01-29 $19.94 $19.94 $19.89 $19.89 $19.03 4,090
2018-01-26 $19.98 $20.05 $19.97 $20.04 $19.18 13,521
2018-01-25 $20.04 $20.09 $19.98 $20.01 $19.15 13,761
2018-01-24 $19.90 $19.99 $19.90 $19.96 $19.10 32,050
2018-01-23 $19.74 $19.81 $19.74 $19.80 $18.95 6,257
2018-01-22 $19.85 $19.85 $19.78 $19.85 $19.00 6,110
2018-01-19 $19.84 $19.84 $19.75 $19.81 $18.96 11,477
2018-01-18 $19.78 $19.79 $19.75 $19.78 $18.93 9,189
2018-01-17 $19.74 $19.79 $19.65 $19.79 $18.94 484,803
2018-01-16 $19.75 $19.78 $19.72 $19.77 $18.92 18,483
2018-01-12 $19.69 $19.77 $19.69 $19.77 $18.92 6,345
2018-01-11 $19.62 $19.72 $19.62 $19.72 $18.87 8,961
2018-01-10 $19.61 $19.61 $19.60 $19.61 $18.77 1,653
2018-01-09 $19.60 $19.61 $19.56 $19.60 $18.76 6,051
2018-01-08 $19.75 $19.75 $19.60 $19.63 $18.79 12,057
2018-01-05 $19.65 $19.68 $19.65 $19.68 $18.83 2,998
2018-01-04 $19.63 $19.70 $19.63 $19.69 $18.84 3,422
2018-01-03 $19.62 $19.62 $19.60 $19.62 $18.78 3,626
2018-01-02 $19.60 $19.60 $19.53 $19.58 $18.74 9,911
2017-12-29 $19.42 $19.46 $19.41 $19.43 $18.59 1,307
2017-12-28 $19.40 $19.41 $19.39 $19.39 $18.56 7,181
2017-12-27 $19.32 $19.37 $19.31 $19.31 $18.48 5,664
2017-12-26 $19.32 $19.33 $19.31 $19.31 $18.48 2,136
2017-12-22 $19.37 $19.37 $19.25 $19.25 $18.42 19,413
2017-12-21 $19.26 $19.30 $19.22 $19.24 $18.41 11,202
2017-12-20 $19.25 $19.28 $19.25 $19.25 $18.42 7,690
2017-12-19 $19.27 $19.28 $19.23 $19.24 $18.41 5,763
2017-12-18 $19.25 $19.26 $19.19 $19.23 $18.40 9,391
2017-12-15 $19.17 $19.17 $19.09 $19.13 $18.31 6,178
2017-12-14 $19.11 $19.11 $19.07 $19.07 $18.25 1,123
2017-12-13 $19.04 $19.11 $19.04 $19.07 $18.25 6,125
2017-12-12 $19.09 $19.09 $18.98 $19.00 $18.18 7,160
2017-12-11 $19.16 $19.16 $19.10 $19.10 $18.28 5,797
2017-12-08 $19.06 $19.06 $19.05 $19.05 $18.23 2,758
2017-12-07 $19.06 $19.06 $19.04 $19.05 $18.23 1,808
2017-12-06 $19.12 $19.13 $19.10 $19.13 $18.31 1,638
2017-12-05 $19.21 $19.21 $19.08 $19.08 $18.26 11,255
2017-12-04 $19.22 $19.22 $19.16 $19.19 $18.36 11,129
2017-12-01 $19.17 $19.18 $19.12 $19.17 $18.35 10,302
2017-11-30 $19.08 $19.16 $19.08 $19.13 $18.31 13,882
2017-11-29 $19.15 $19.15 $19.12 $19.13 $18.31 1,249
2017-11-28 $19.20 $19.20 $19.12 $19.16 $18.33 4,537
2017-11-27 $19.22 $19.22 $19.15 $19.15 $18.33 2,162
2017-11-24 $19.09 $19.15 $19.09 $19.13 $18.31 4,419
2017-11-22 $19.08 $19.16 $19.06 $19.15 $18.33 7,723
2017-11-21 $18.99 $19.03 $18.94 $19.03 $18.21 4,680
2017-11-20 $18.92 $18.94 $18.90 $18.90 $18.09 4,018
2017-11-17 $18.96 $18.98 $18.94 $18.94 $18.13 8,313
2017-11-16 $18.87 $18.93 $18.87 $18.89 $18.08 22,286
2017-11-15 $18.85 $18.85 $18.78 $18.84 $18.03 7,582
2017-11-14 $18.84 $18.84 $18.77 $18.81 $18.00 34,678
2017-11-13 $18.75 $18.77 $18.75 $18.77 $17.96 979
2017-11-10 $18.78 $18.84 $18.76 $18.76 $17.95 7,421
2017-11-09 $18.82 $18.82 $18.77 $18.78 $17.97 9,342
2017-11-08 $18.82 $18.90 $18.79 $18.85 $18.04 50,830
2017-11-07 $18.73 $18.74 $18.73 $18.74 $17.93 1,958
2017-11-06 $18.77 $18.86 $18.77 $18.84 $18.03 15,721
2017-11-03 $18.87 $18.87 $18.71 $18.73 $17.92 12,377
2017-11-02 $18.79 $18.84 $18.79 $18.83 $18.02 19,704
2017-11-01 $18.80 $18.86 $18.79 $18.79 $17.98 8,423
2017-10-31 $18.80 $18.83 $18.80 $18.83 $18.02 1,525
2017-10-30 $18.80 $18.82 $18.74 $18.75 $17.94 20,185
2017-10-27 $18.74 $18.81 $18.73 $18.79 $17.98 19,070
2017-10-26 $18.83 $18.83 $18.69 $18.69 $17.89 17,916
2017-10-25 $18.86 $18.87 $18.79 $18.79 $17.98 1,345
2017-10-24 $18.84 $18.84 $18.84 $18.84 $18.03 230
2017-10-23 $18.88 $18.88 $18.88 $18.88 $18.06 293
2017-10-20 $18.95 $18.97 $18.95 $18.97 $18.15 1,244
2017-10-19 $19.00 $19.04 $18.98 $18.98 $18.16 2,679
2017-10-18 $18.98 $18.98 $18.95 $18.98 $18.17 5,103
2017-10-17 $19.00 $19.05 $18.97 $18.99 $18.17 9,673
2017-10-16 $19.11 $19.11 $19.03 $19.03 $18.21 3,873
2017-10-13 $19.07 $19.08 $19.06 $19.06 $18.24 2,904
2017-10-12 $18.95 $19.02 $18.85 $18.85 $18.04 2,685
2017-10-11 $18.98 $18.98 $18.98 $18.98 $18.16 1,296
2017-10-10 $18.94 $18.94 $18.78 $18.90 $18.09 1,308
2017-10-09 $18.89 $18.89 $18.83 $18.86 $18.05 3,165
2017-10-06 $18.86 $18.89 $18.86 $18.89 $18.08 3,324
2017-10-05 $18.99 $19.00 $18.95 $18.95 $18.14 4,729
2017-10-04 $18.97 $19.00 $18.94 $18.97 $18.15 6,203
2017-10-03 $18.92 $18.94 $18.87 $18.90 $18.09 20,015
2017-10-02 $18.91 $18.91 $18.90 $18.90 $18.09 2,855
2017-09-29 $19.00 $19.00 $18.97 $18.97 $18.15 203,095
2017-09-28 $18.96 $18.96 $18.94 $18.95 $18.14 1,980
2017-09-27 $18.92 $18.96 $18.92 $18.96 $18.14 7,136
2017-09-26 $19.08 $19.10 $19.04 $19.04 $18.22 13,143
2017-09-25 $19.15 $19.16 $19.12 $19.13 $18.31 20,925
2017-09-22 $19.22 $19.24 $19.22 $19.24 $18.41 2,919
2017-09-21 $19.18 $19.22 $19.17 $19.18 $18.35 1,240
2017-09-20 $19.26 $19.27 $19.16 $19.18 $18.36 11,883
2017-09-19 $19.18 $19.21 $19.18 $19.18 $18.36 2,739
2017-09-18 $19.21 $19.22 $19.20 $19.20 $18.37 1,766
2017-09-15 $19.30 $19.30 $19.27 $19.28 $18.45 2,090
2017-09-14 $19.16 $19.24 $19.16 $19.22 $18.40 4,740
2017-09-13 $19.24 $19.24 $19.24 $19.24 $18.41 217
2017-09-12 $19.27 $19.29 $19.26 $19.26 $18.43 4,450
2017-09-11 $19.39 $19.39 $19.31 $19.31 $18.48 7,118
2017-09-08 $19.35 $19.36 $19.32 $19.32 $18.49 5,507
2017-09-07 $19.35 $19.36 $19.34 $19.35 $18.52 7,160
2017-09-06 $19.19 $19.27 $19.19 $19.27 $18.44 4,274
2017-09-05 $19.20 $19.21 $19.18 $19.19 $18.36 4,785
2017-09-01 $19.19 $19.20 $19.17 $19.17 $18.35 3,523
2017-08-31 $19.12 $19.14 $19.12 $19.14 $18.32 567
2017-08-30 $19.11 $19.15 $19.10 $19.15 $18.33 6,471
2017-08-29 $19.15 $19.15 $19.13 $19.14 $18.32 2,971
2017-08-28 $19.17 $19.18 $19.13 $19.13 $18.31 12,285
2017-08-25 $19.02 $19.16 $19.02 $19.15 $18.33 4,408
2017-08-24 $19.02 $19.05 $19.02 $19.05 $18.23 11,001
2017-08-23 $18.99 $19.02 $18.99 $19.02 $18.20 700
2017-08-22 $18.99 $18.99 $18.97 $18.97 $18.15 785
2017-08-21 $18.98 $18.99 $18.95 $18.97 $18.15 17,763
2017-08-18 $18.90 $18.94 $18.89 $18.89 $18.08 5,581
2017-08-17 $18.91 $18.93 $18.88 $18.88 $18.07 1,456
2017-08-16 $18.89 $18.93 $18.89 $18.93 $18.11 976
2017-08-15 $18.85 $18.86 $18.81 $18.84 $18.03 2,623
2017-08-14 $18.90 $18.90 $18.88 $18.90 $18.09 3,049
2017-08-11 $18.80 $18.84 $18.80 $18.83 $18.02 7,199
2017-08-10 $18.84 $18.85 $18.84 $18.85 $18.04 1,945
2017-08-09 $18.85 $18.88 $18.85 $18.86 $18.05 3,573
2017-08-08 $18.94 $18.95 $18.92 $18.92 $18.11 1,466
2017-08-07 $18.94 $18.95 $18.91 $18.93 $18.12 1,949
2017-08-04 $19.00 $19.00 $18.94 $18.95 $18.14 6,601
2017-08-03 $18.95 $18.96 $18.93 $18.96 $18.14 2,251
2017-08-02 $18.90 $18.93 $18.90 $18.92 $18.11 3,252
2017-08-01 $18.97 $18.97 $18.92 $18.92 $18.11 4,267
2017-07-31 $18.93 $18.97 $18.92 $18.97 $18.15 116,491
2017-07-28 $18.93 $18.94 $18.92 $18.92 $18.11 2,919
2017-07-27 $18.94 $18.94 $18.90 $18.90 $18.09 4,836
2017-07-26 $18.85 $18.94 $18.85 $18.94 $18.13 1,226
2017-07-25 $18.88 $18.88 $18.82 $18.82 $18.01 3,548
2017-07-24 $18.91 $18.91 $18.87 $18.89 $18.07 4,071
2017-07-21 $18.97 $18.97 $18.90 $18.93 $18.12 2,616
2017-07-20 $18.93 $18.95 $18.91 $18.92 $18.11 7,109
2017-07-19 $18.95 $18.95 $18.87 $18.87 $18.06 3,576
2017-07-18 $18.88 $18.92 $18.88 $18.90 $18.09 2,072
2017-07-17 $18.80 $18.85 $18.80 $18.83 $18.02 2,005
2017-07-14 $18.83 $18.85 $18.78 $18.85 $18.03 5,519
2017-07-13 $18.72 $18.72 $18.69 $18.71 $17.90 21,039
2017-07-12 $18.65 $18.66 $18.65 $18.65 $17.85 4,056
2017-07-11 $18.50 $18.54 $18.50 $18.52 $17.72 3,438
2017-07-10 $18.55 $18.57 $18.53 $18.53 $17.73 4,006
2017-07-07 $18.49 $18.53 $18.49 $18.50 $17.70 3,905
2017-07-06 $18.51 $18.53 $18.49 $18.49 $17.70 2,486
2017-07-05 $18.51 $18.51 $18.47 $18.48 $17.69 2,486
2017-07-03 $18.60 $18.60 $18.55 $18.56 $17.76 5,015
2017-06-30 $18.63 $18.66 $18.62 $18.65 $17.85 4,707
2017-06-29 $18.64 $18.64 $18.60 $18.62 $17.82 1,754
2017-06-28 $18.67 $18.67 $18.66 $18.66 $17.85 501
2017-06-27 $18.65 $18.67 $18.64 $18.64 $17.84 2,379
2017-06-26 $18.69 $18.71 $18.69 $18.70 $17.90 3,759
2017-06-23 $18.64 $18.65 $18.64 $18.64 $17.84 3,912
2017-06-22 $18.56 $18.59 $18.56 $18.58 $17.78 6,314
2017-06-21 $18.56 $18.58 $18.52 $18.52 $17.72 4,791
2017-06-20 $18.62 $18.62 $18.56 $18.56 $17.76 3,590
2017-06-19 $18.68 $18.70 $18.68 $18.69 $17.89 3,559
2017-06-16 $18.76 $18.78 $18.75 $18.76 $17.95 11,540
2017-06-15 $18.71 $18.72 $18.69 $18.72 $17.92 1,742
2017-06-14 $18.84 $18.89 $18.81 $18.81 $18.00 75,375
2017-06-13 $18.74 $18.76 $18.74 $18.76 $17.95 605
2017-06-12 $18.76 $18.76 $18.73 $18.73 $17.93 918
2017-06-09 $18.73 $18.74 $18.72 $18.72 $17.92 1,700
2017-06-08 $18.75 $18.76 $18.72 $18.76 $17.95 4,082
2017-06-07 $18.73 $18.73 $18.71 $18.72 $17.92 1,487
2017-06-06 $18.75 $18.79 $18.75 $18.79 $17.98 3,570
2017-06-05 $18.78 $18.79 $18.75 $18.79 $17.98 4,781
2017-06-02 $18.75 $18.76 $18.73 $18.76 $17.95 2,730
2017-06-01 $18.67 $18.72 $18.67 $18.72 $17.91 1,964
2017-05-31 $18.62 $18.68 $18.62 $18.68 $17.88 18,456
2017-05-30 $18.66 $18.66 $18.58 $18.61 $17.81 10,603
2017-05-26 $18.65 $18.65 $18.64 $18.65 $17.85 7,779
2017-05-25 $18.67 $18.68 $18.63 $18.64 $17.83 2,060
2017-05-24 $18.60 $18.65 $18.59 $18.65 $17.85 5,139
2017-05-23 $18.58 $18.61 $18.56 $18.59 $17.79 2,759
2017-05-22 $18.59 $18.59 $18.59 $18.59 $17.79 1,015
2017-05-19 $18.51 $18.59 $18.51 $18.59 $17.79 953
2017-05-18 $18.39 $18.40 $18.34 $18.40 $17.61 3,790
2017-05-17 $18.62 $18.68 $18.59 $18.59 $17.79 18,027
2017-05-16 $18.67 $18.71 $18.66 $18.67 $17.87 8,330
2017-05-15 $18.59 $18.62 $18.58 $18.60 $17.80 7,489
2017-05-12 $18.48 $18.51 $18.48 $18.51 $17.71 1,685
2017-05-11 $18.44 $18.46 $18.44 $18.46 $17.67 1,085
2017-05-10 $18.36 $18.42 $18.36 $18.39 $17.60 13,938
2017-05-09 $18.33 $18.34 $18.28 $18.28 $17.49 4,677
2017-05-08 $18.42 $18.42 $18.33 $18.37 $17.58 10,314
2017-05-05 $18.37 $18.43 $18.37 $18.41 $17.62 3,197
2017-05-04 $18.40 $18.40 $18.38 $18.39 $17.60 2,932
2017-05-03 $18.49 $18.51 $18.45 $18.45 $17.66 12,120
2017-05-02 $18.45 $18.49 $18.45 $18.47 $17.68 10,687
2017-05-01 $18.46 $18.47 $18.38 $18.43 $17.64 19,584
2017-04-28 $18.43 $18.48 $18.39 $18.39 $17.60 5,203
2017-04-27 $18.41 $18.51 $18.37 $18.38 $17.59 11,440
2017-04-26 $18.39 $18.50 $18.39 $18.39 $17.59 3,385
2017-04-25 $18.46 $18.51 $18.45 $18.51 $17.71 2,521
2017-04-24 $18.45 $18.59 $18.45 $18.54 $17.74 11,486
2017-04-21 $18.45 $18.45 $18.40 $18.40 $17.61 8,988
2017-04-20 $18.44 $18.51 $18.42 $18.43 $17.64 2,187
2017-04-19 $18.54 $18.54 $18.39 $18.42 $17.63 13,890
2017-04-18 $18.56 $18.57 $18.48 $18.48 $17.69 2,163
2017-04-17 $18.45 $18.55 $18.43 $18.48 $17.69 11,147
2017-04-13 $18.34 $18.42 $18.34 $18.40 $17.61 4,813
2017-04-12 $18.31 $18.37 $18.31 $18.37 $17.58 1,711
2017-04-11 $18.25 $18.34 $18.23 $18.27 $17.48 4,069
2017-04-10 $18.21 $18.35 $18.21 $18.27 $17.48 2,523
2017-04-07 $18.37 $18.37 $18.28 $18.28 $17.49 5,879
2017-04-06 $18.31 $18.33 $18.25 $18.29 $17.50 2,666
2017-04-05 $18.28 $18.36 $18.24 $18.29 $17.50 5,659
2017-04-04 $18.27 $18.37 $18.26 $18.34 $17.55 4,595
2017-04-03 $18.39 $18.39 $18.31 $18.36 $17.57 3,046
2017-03-31 $18.44 $18.44 $18.31 $18.34 $17.55 2,494
2017-03-30 $18.42 $18.45 $18.39 $18.42 $17.63 4,635
2017-03-29 $18.44 $18.44 $18.35 $18.41 $17.62 7,532
2017-03-28 $18.37 $18.41 $18.31 $18.35 $17.56 2,227
2017-03-27 $18.36 $18.42 $18.36 $18.39 $17.60 3,987
2017-03-24 $18.38 $18.43 $18.35 $18.43 $17.64 19,241
2017-03-23 $18.29 $18.37 $18.29 $18.37 $17.58 1,848
2017-03-22 $18.41 $18.41 $18.32 $18.38 $17.59 570
2017-03-21 $18.40 $18.45 $18.28 $18.32 $17.53 4,674
2017-03-20 $18.29 $18.38 $18.29 $18.38 $17.59 894
2017-03-17 $18.29 $18.31 $18.28 $18.29 $17.50 1,441
2017-03-16 $18.27 $18.28 $18.27 $18.28 $17.49 1,701
2017-03-15 $17.96 $18.21 $17.96 $18.21 $17.43 9,393
2017-03-14 $17.94 $18.05 $17.94 $18.04 $17.26 5,342
2017-03-13 $18.01 $18.03 $17.92 $17.98 $17.20 6,788
2017-03-10 $17.91 $18.08 $17.91 $17.97 $17.20 6,261
2017-03-09 $17.92 $17.92 $17.83 $17.87 $17.10 8,892
2017-03-08 $18.00 $18.06 $17.97 $17.98 $17.21 2,994
2017-03-07 $18.06 $18.10 $18.06 $18.07 $17.29 6,036
2017-03-06 $18.05 $18.05 $18.00 $18.03 $17.25 9,191
2017-03-03 $18.07 $18.10 $17.99 $18.10 $17.32 8,119
2017-03-02 $18.01 $18.11 $17.91 $17.92 $17.15 4,783
2017-03-01 $18.05 $18.10 $17.99 $18.10 $17.32 7,282
2017-02-28 $18.13 $18.17 $18.09 $18.11 $17.33 2,018
2017-02-27 $18.19 $18.19 $18.17 $18.17 $17.39 287
2017-02-24 $18.23 $18.23 $18.14 $18.14 $17.36 5,766
2017-02-23 $18.22 $18.25 $18.18 $18.23 $17.45 8,687
2017-02-22 $18.10 $18.14 $18.07 $18.14 $17.36 5,470
2017-02-21 $18.04 $18.08 $18.04 $18.08 $17.30 3,502
2017-02-17 $18.07 $18.11 $18.01 $18.04 $17.26 1,483
2017-02-16 $18.16 $18.16 $18.06 $18.11 $17.33 22,714
2017-02-15 $18.07 $18.15 $18.07 $18.15 $17.37 15,616
2017-02-14 $18.07 $18.11 $18.05 $18.10 $17.32 9,326
2017-02-13 $18.01 $18.05 $17.99 $18.05 $17.27 8,026
2017-02-10 $18.00 $18.08 $18.00 $18.04 $17.26 1,793
2017-02-09 $17.93 $17.94 $17.93 $17.94 $17.17 741
2017-02-08 $17.98 $18.10 $17.89 $17.92 $17.15 13,147
2017-02-07 $18.03 $18.06 $18.01 $18.06 $17.28 1,762
2017-02-06 $18.16 $18.16 $18.02 $18.02 $17.25 7,969
2017-02-03 $18.13 $18.14 $17.94 $18.01 $17.24 12,404
2017-02-02 $18.09 $18.10 $17.93 $17.98 $17.21 16,752
2017-02-01 $17.87 $17.97 $17.85 $17.89 $17.12 4,082
2017-01-31 $17.86 $17.93 $17.85 $17.87 $17.10 13,721
2017-01-30 $17.76 $17.88 $17.76 $17.81 $17.04 4,886
2017-01-27 $17.84 $17.84 $17.69 $17.75 $16.99 6,476
2017-01-26 $17.72 $17.72 $17.66 $17.69 $16.93 2,782
2017-01-25 $17.71 $17.83 $17.70 $17.81 $17.04 16,292
2017-01-24 $17.78 $17.82 $17.75 $17.79 $17.02 3,337
2017-01-23 $17.76 $17.83 $17.71 $17.78 $17.02 7,231
2017-01-20 $17.67 $17.73 $17.63 $17.67 $16.91 7,060
2017-01-19 $17.58 $17.66 $17.58 $17.66 $16.90 3,939
2017-01-18 $17.68 $17.71 $17.60 $17.63 $16.87 62,080
2017-01-17 $17.66 $17.78 $17.66 $17.70 $16.94 6,430
2017-01-13 $17.70 $17.70 $17.62 $17.63 $16.87 3,704
2017-01-12 $17.70 $17.75 $17.68 $17.69 $16.93 3,366
2017-01-11 $17.52 $17.53 $17.52 $17.52 $16.77 1,373
2017-01-10 $17.53 $17.57 $17.50 $17.53 $16.77 5,624
2017-01-09 $17.56 $17.69 $17.56 $17.62 $16.86 5,357
2017-01-06 $17.67 $17.69 $17.60 $17.60 $16.84 2,642
2017-01-05 $17.68 $17.70 $17.67 $17.68 $16.92 1,504
2017-01-04 $17.52 $17.58 $17.49 $17.54 $16.79 133,936
2017-01-03 $17.40 $17.40 $17.40 $17.40 $16.65 1,069
2016-12-30 $17.52 $17.62 $17.49 $17.49 $16.74 31,801
2016-12-29 $17.58 $17.65 $17.46 $17.54 $16.79 3,818
2016-12-28 $17.42 $17.46 $17.39 $17.46 $16.71 1,542
2016-12-27 $17.51 $17.57 $17.41 $17.43 $16.68 4,608
2016-12-23 $17.46 $17.54 $17.46 $17.49 $16.74 28,850
2016-12-22 $17.44 $17.50 $17.42 $17.46 $16.71 1,686
2016-12-21 $17.49 $17.53 $17.42 $17.46 $16.71 8,709
2016-12-20 $17.49 $17.49 $17.39 $17.44 $16.69 6,446
2016-12-19 $17.40 $17.44 $17.40 $17.44 $16.69 1,995
2016-12-16 $17.43 $17.55 $17.36 $17.36 $16.61 40,529
2016-12-15 $17.36 $17.45 $17.36 $17.41 $16.66 4,831
2016-12-14 $17.64 $17.70 $17.49 $17.55 $16.80 3,442
2016-12-13 $17.67 $17.73 $17.60 $17.63 $16.87 7,509
2016-12-12 $17.60 $17.64 $17.60 $17.64 $16.88 1,185
2016-12-09 $17.51 $17.58 $17.50 $17.50 $16.75 4,635
2016-12-08 $17.54 $17.58 $17.49 $17.49 $16.74 7,577
2016-12-07 $17.54 $17.66 $17.54 $17.58 $16.82 8,244
2016-12-06 $17.58 $17.58 $17.50 $17.50 $16.75 16,965
2016-12-05 $17.38 $17.47 $17.38 $17.44 $16.69 8,341
2016-12-02 $17.32 $17.40 $17.27 $17.37 $16.62 7,295
2016-12-01 $17.28 $17.37 $17.25 $17.31 $16.57 4,619
2016-11-30 $17.31 $17.34 $17.29 $17.33 $16.58 13,034
2016-11-29 $17.23 $17.39 $17.23 $17.32 $16.58 9,385
2016-11-28 $17.42 $17.42 $17.28 $17.41 $16.66 2,043
2016-11-25 $17.23 $17.29 $17.23 $17.29 $16.55 1,298
2016-11-23 $17.33 $17.33 $17.22 $17.22 $16.48 1,145
2016-11-22 $17.31 $17.45 $17.31 $17.42 $16.67 6,815
2016-11-21 $17.33 $17.41 $17.32 $17.41 $16.66 22,355
2016-11-18 $17.44 $17.44 $17.25 $17.32 $16.58 14,253
2016-11-17 $17.45 $17.45 $17.29 $17.35 $16.60 3,813
2016-11-16 $17.34 $17.42 $17.33 $17.33 $16.58 23,441
2016-11-15 $17.37 $17.53 $17.37 $17.53 $16.78 13,534
2016-11-14 $17.35 $17.40 $17.28 $17.39 $16.64 4,047
2016-11-11 $17.54 $17.56 $17.28 $17.49 $16.74 3,831
2016-11-10 $17.79 $17.79 $17.53 $17.63 $16.87 15,012
2016-11-09 $18.00 $18.02 $17.80 $17.90 $17.13 2,553
2016-11-08 $18.09 $18.28 $18.09 $18.23 $17.45 74,595
2016-11-07 $18.10 $18.15 $17.99 $18.14 $17.36 44,673
2016-11-04 $18.03 $18.10 $17.95 $18.09 $17.31 41,421
2016-11-03 $18.09 $18.11 $18.07 $18.09 $17.31 16,381
2016-11-02 $18.12 $18.12 $18.07 $18.08 $17.30 96,290
2016-11-01 $18.13 $18.13 $18.05 $18.05 $17.27 6,234
2016-10-31 $18.08 $18.16 $18.04 $18.12 $17.34 326,057
2016-10-28 $18.05 $18.10 $18.02 $18.05 $17.27 15,033
2016-10-27 $18.12 $18.15 $18.07 $18.07 $17.29 1,827
2016-10-26 $18.08 $18.23 $18.08 $18.23 $17.45 2,251
2016-10-25 $18.26 $18.26 $18.14 $18.20 $17.42 10,115
2016-10-24 $18.24 $18.24 $18.14 $18.14 $17.36 1,140
2016-10-21 $18.11 $18.11 $18.11 $18.11 $17.33 224
2016-10-20 $18.19 $18.19 $18.19 $18.19 $17.41 128
2016-10-19 $18.14 $18.22 $18.09 $18.19 $17.41 3,544
2016-10-18 $18.08 $18.12 $18.04 $18.10 $17.32 6,430
2016-10-17 $17.91 $18.06 $17.91 $18.03 $17.25 12,884
2016-10-14 $18.07 $18.07 $18.07 $18.07 $17.29 10
2016-10-13 $18.00 $18.07 $17.93 $18.07 $17.29 4,789
2016-10-12 $18.01 $18.03 $18.01 $18.03 $17.25 769
2016-10-11 $18.06 $18.06 $18.03 $18.03 $17.25 898
2016-10-10 $18.10 $18.17 $18.10 $18.12 $17.34 1,074
2016-10-07 $18.09 $18.09 $18.09 $18.09 $17.31 10
2016-10-06 $18.05 $18.19 $18.05 $18.09 $17.31 3,079
2016-10-05 $18.18 $18.21 $18.05 $18.12 $17.34 64,394
2016-10-04 $18.15 $18.24 $18.07 $18.08 $17.30 46,076
2016-10-03 $18.30 $18.31 $18.21 $18.27 $17.48 71,876
2016-09-30 $18.19 $18.21 $18.15 $18.20 $17.42 3,504
2016-09-29 $18.27 $18.28 $18.12 $18.15 $17.37 2,499
2016-09-28 $18.27 $18.30 $18.16 $18.30 $17.51 11,736
2016-09-27 $18.23 $18.25 $18.04 $18.25 $17.47 3,556
2016-09-26 $18.12 $18.26 $18.00 $18.16 $17.38 8,536
2016-09-23 $18.21 $18.27 $18.20 $18.20 $17.42 3,367
2016-09-22 $18.23 $18.23 $18.17 $18.17 $17.38 1,927
2016-09-21 $18.10 $18.10 $18.09 $18.09 $17.31 1,080
2016-09-20 $18.06 $18.06 $18.00 $18.05 $17.27 3,551
2016-09-19 $18.08 $18.08 $17.96 $17.98 $17.21 1,931
2016-09-16 $17.94 $18.02 $17.90 $17.94 $17.17 1,914
2016-09-15 $18.03 $18.06 $17.87 $18.02 $17.25 5,553
2016-09-14 $17.83 $17.94 $17.83 $17.93 $17.16 983
2016-09-13 $17.96 $17.99 $17.90 $17.90 $17.13 1,754
2016-09-12 $17.99 $18.13 $17.99 $18.07 $17.29 6,282
2016-09-09 $18.03 $18.14 $17.98 $18.03 $17.25 85,337
2016-09-08 $18.35 $18.35 $18.23 $18.24 $17.46 5,334
2016-09-07 $18.25 $18.36 $18.25 $18.34 $17.55 6,058
2016-09-06 $18.19 $18.25 $18.15 $18.25 $17.47 7,417
2016-09-02 $18.01 $18.03 $17.94 $18.03 $17.26 1,568
2016-09-01 $17.91 $17.95 $17.91 $17.95 $17.18 5,800
2016-08-31 $18.01 $18.05 $17.92 $17.92 $17.15 879
2016-08-30 $17.97 $18.07 $17.91 $18.05 $17.27 5,988
2016-08-29 $18.02 $18.04 $18.02 $18.04 $17.26 1,017
2016-08-26 $18.23 $18.23 $18.07 $18.10 $17.33 726
2016-08-25 $18.16 $18.19 $18.16 $18.19 $17.40 369
2016-08-24 $18.13 $18.16 $18.01 $18.15 $17.37 4,798
2016-08-23 $18.29 $18.29 $18.08 $18.13 $17.35 5,341
2016-08-22 $18.27 $18.31 $18.21 $18.24 $17.46 17,516
2016-08-19 $18.26 $18.39 $18.26 $18.39 $17.60 8,895
2016-08-18 $18.27 $18.44 $18.27 $18.40 $17.61 5,819
2016-08-17 $18.18 $18.35 $18.18 $18.28 $17.49 5,924
2016-08-16 $18.39 $18.46 $18.37 $18.46 $17.67 6,094
2016-08-15 $18.23 $18.39 $18.23 $18.39 $17.60 1,224
2016-08-12 $18.21 $18.33 $18.21 $18.28 $17.49 15,855
2016-08-11 $18.22 $18.30 $18.22 $18.30 $17.51 761
2016-08-10 $18.23 $18.33 $18.20 $18.27 $17.48 8,146
2016-08-09 $18.18 $18.24 $18.17 $18.17 $17.39 2,386
2016-08-08 $18.02 $18.14 $18.02 $18.13 $17.35 4,968
2016-08-05 $17.92 $18.04 $17.91 $18.04 $17.26 1,039
2016-08-04 $17.86 $18.01 $17.86 $17.93 $17.16 16,541
2016-08-03 $17.86 $17.92 $17.85 $17.85 $17.08 5,050
2016-08-02 $17.93 $17.97 $17.93 $17.97 $17.20 1,002
2016-08-01 $17.90 $18.00 $17.84 $17.89 $17.12 3,967
2016-07-29 $17.89 $18.00 $17.89 $17.97 $17.20 4,562
2016-07-28 $17.87 $17.90 $17.76 $17.83 $17.06 7,269
2016-07-27 $17.75 $17.91 $17.75 $17.91 $17.14 742
2016-07-26 $17.79 $17.79 $17.79 $17.79 $17.02 168
2016-07-25 $17.89 $17.89 $17.73 $17.83 $17.06 6,383
2016-07-22 $17.84 $17.87 $17.84 $17.87 $17.10 432
2016-07-21 $17.86 $17.86 $17.86 $17.86 $17.09 5,144
2016-07-20 $17.99 $18.00 $17.88 $17.95 $17.18 18,831
2016-07-19 $17.83 $17.98 $17.83 $17.86 $17.09 14,829
2016-07-18 $18.04 $18.09 $17.99 $17.99 $17.22 4,293
2016-07-15 $18.04 $18.10 $18.02 $18.05 $17.27 7,525
2016-07-14 $18.01 $18.11 $17.96 $18.08 $17.30 1,402
2016-07-13 $17.90 $18.00 $17.90 $17.93 $17.16 2,854
2016-07-12 $18.04 $18.06 $17.98 $18.01 $17.24 6,674
2016-07-11 $17.84 $17.96 $17.81 $17.81 $17.04 1,445
2016-07-08 $17.88 $17.92 $17.86 $17.92 $17.15 601
2016-07-07 $17.75 $17.84 $17.64 $17.64 $16.88 4,135
2016-07-06 $17.73 $17.73 $17.69 $17.70 $16.94 525
2016-07-05 $17.92 $17.92 $17.78 $17.80 $17.03 4,033
2016-07-01 $17.99 $18.02 $17.90 $18.02 $17.25 82,810
2016-06-30 $17.84 $17.95 $17.84 $17.88 $17.11 7,386
2016-06-29 $17.75 $17.84 $17.75 $17.78 $17.01 1,253
2016-06-28 $17.71 $17.76 $17.57 $17.76 $17.00 8,477
2016-06-27 $17.48 $17.52 $17.32 $17.52 $16.77 16,237
2016-06-24 $17.58 $17.78 $17.54 $17.59 $16.83 2,064
2016-06-23 $17.88 $17.92 $17.86 $17.91 $17.14 2,445
2016-06-22 $17.75 $17.86 $17.71 $17.79 $17.03 119,504
2016-06-21 $17.69 $17.83 $17.69 $17.73 $16.97 4,113
2016-06-20 $17.56 $17.84 $17.56 $17.73 $16.97 9,536
2016-06-17 $17.51 $17.65 $17.51 $17.62 $16.86 5,211
2016-06-16 $17.57 $17.64 $17.51 $17.51 $16.76 23,664
2016-06-15 $17.57 $17.59 $17.53 $17.58 $16.82 2,878
2016-06-14 $17.44 $17.57 $17.44 $17.51 $16.76 5,879
2016-06-13 $17.67 $17.68 $17.57 $17.57 $16.81 2,324
2016-06-10 $17.63 $17.72 $17.62 $17.66 $16.90 7,808
2016-06-09 $17.77 $17.86 $17.76 $17.82 $17.05 2,722
2016-06-08 $17.84 $17.95 $17.84 $17.87 $17.10 2,630
2016-06-07 $17.67 $17.82 $17.62 $17.80 $17.03 3,439
2016-06-06 $17.57 $17.70 $17.57 $17.70 $16.94 3,671
2016-06-03 $17.44 $17.55 $17.44 $17.53 $16.77 1,028
2016-06-02 $17.40 $17.40 $17.21 $17.27 $16.53 3,698
2016-06-01 $17.24 $17.38 $17.22 $17.27 $16.53 9,778
2016-05-31 $17.33 $17.41 $17.26 $17.28 $16.54 5,686
2016-05-27 $17.45 $17.45 $17.31 $17.40 $16.65 6,253
2016-05-26 $17.51 $17.51 $17.35 $17.36 $16.61 9,131
2016-05-25 $17.44 $17.44 $17.28 $17.33 $16.58 5,659
2016-05-24 $17.22 $17.40 $17.22 $17.34 $16.59 4,871
2016-05-23 $17.25 $17.33 $17.25 $17.30 $16.56 3,079
2016-05-20 $17.30 $17.37 $17.29 $17.34 $16.59 35,230
2016-05-19 $17.30 $17.35 $17.24 $17.25 $16.51 6,487
2016-05-18 $17.52 $17.52 $17.33 $17.38 $16.63 2,483
2016-05-17 $17.58 $17.58 $17.52 $17.54 $16.79 891
2016-05-16 $17.50 $17.54 $17.45 $17.53 $16.78 3,974
2016-05-13 $17.61 $17.61 $17.46 $17.58 $16.82 14,128
2016-05-12 $17.59 $17.66 $17.58 $17.62 $16.86 6,159
2016-05-11 $17.63 $17.73 $17.61 $17.73 $16.97 3,007
2016-05-10 $17.52 $17.64 $17.52 $17.52 $16.77 3,016
2016-05-09 $17.53 $17.54 $17.48 $17.50 $16.75 2,378
2016-05-06 $17.62 $17.71 $17.59 $17.71 $16.94 38,840
2016-05-05 $17.61 $17.65 $17.61 $17.64 $16.88 16,969
2016-05-04 $17.68 $17.71 $17.62 $17.66 $16.90 7,872
2016-05-03 $17.86 $17.86 $17.73 $17.77 $17.01 7,285
2016-05-02 $18.08 $18.10 $17.90 $18.04 $17.26 6,202
2016-04-29 $17.97 $17.99 $17.94 $17.99 $17.21 5,288
2016-04-28 $17.96 $17.96 $17.90 $17.93 $17.16 1,185
2016-04-27 $17.77 $17.77 $17.73 $17.73 $16.96 540
2016-04-26 $17.72 $17.84 $17.72 $17.83 $17.06 3,794
2016-04-25 $17.78 $17.78 $17.69 $17.69 $16.93 1,016
2016-04-22 $17.93 $17.93 $17.73 $17.73 $16.97 4,792
2016-04-21 $17.80 $17.84 $17.80 $17.80 $17.04 3,988
2016-04-20 $17.87 $17.98 $17.87 $17.98 $17.21 4,845
2016-04-19 $17.84 $18.01 $17.84 $17.91 $17.14 2,158
2016-04-18 $17.86 $17.87 $17.85 $17.85 $17.08 7,643
2016-04-15 $17.75 $17.79 $17.68 $17.73 $16.97 9,532
2016-04-14 $17.82 $17.82 $17.81 $17.82 $17.06 1,086
2016-04-13 $17.78 $17.81 $17.77 $17.78 $17.02 2,817
2016-04-12 $17.78 $17.85 $17.76 $17.84 $17.07 2,023
2016-04-11 $17.70 $17.79 $17.70 $17.76 $17.00 1,745
2016-04-08 $17.60 $17.67 $17.60 $17.61 $16.85 10,618
2016-04-07 $17.55 $17.55 $17.47 $17.47 $16.72 1,471
2016-04-06 $17.51 $17.60 $17.51 $17.56 $16.80 17,347
2016-04-05 $17.59 $17.67 $17.43 $17.51 $16.76 224,315
2016-04-04 $17.69 $17.78 $17.62 $17.67 $16.91 35,608
2016-04-01 $17.64 $17.75 $17.64 $17.74 $16.98 39,087
2016-03-31 $17.79 $17.86 $17.74 $17.74 $16.98 168,900
2016-03-30 $17.65 $17.68 $17.60 $17.66 $16.90 6,246
2016-03-29 $17.50 $17.53 $17.43 $17.52 $16.77 5,346
2016-03-28 $17.48 $17.48 $17.45 $17.48 $16.73 1,120
2016-03-24 $17.42 $17.44 $17.39 $17.43 $16.68 7,419
2016-03-23 $17.46 $17.46 $17.42 $17.42 $16.67 2,196
2016-03-22 $17.54 $17.58 $17.54 $17.58 $16.82 2,438
2016-03-21 $17.52 $17.61 $17.52 $17.58 $16.82 26,618
2016-03-18 $17.56 $17.56 $17.53 $17.53 $16.78 366
2016-03-17 $17.50 $17.57 $17.50 $17.57 $16.81 321,920
2016-03-16 $17.10 $17.34 $17.07 $17.34 $16.59 21,543
2016-03-15 $17.15 $17.17 $17.11 $17.11 $16.37 973
2016-03-14 $17.26 $17.26 $17.23 $17.23 $16.49 1,239
2016-03-11 $17.25 $17.36 $17.25 $17.35 $16.60 4,528
2016-03-10 $17.20 $17.20 $17.12 $17.18 $16.44 10,167
2016-03-09 $17.15 $17.24 $17.14 $17.22 $16.48 13,125
2016-03-08 $17.11 $17.11 $17.08 $17.10 $16.36 5,680
2016-03-07 $17.17 $17.21 $17.14 $17.19 $16.45 6,497
2016-03-04 $17.14 $17.22 $17.14 $17.20 $16.46 29,103
2016-03-03 $16.96 $17.13 $16.96 $17.05 $16.32 163,417
2016-03-02 $16.80 $16.96 $16.79 $16.95 $16.22 4,368
2016-03-01 $16.76 $16.87 $16.76 $16.87 $16.14 5,113
2016-02-29 $16.68 $16.71 $16.67 $16.69 $15.97 1,290
2016-02-26 $16.70 $16.70 $16.57 $16.58 $15.87 14,296
2016-02-25 $16.73 $16.73 $16.67 $16.73 $16.01 3,601
2016-02-24 $16.59 $16.72 $16.59 $16.72 $16.00 5,719
2016-02-23 $16.74 $16.74 $16.70 $16.73 $16.01 1,861
2016-02-22 $16.74 $16.77 $16.74 $16.76 $16.04 1,041
2016-02-19 $16.59 $16.65 $16.59 $16.64 $15.92 2,487
2016-02-18 $16.68 $16.71 $16.63 $16.63 $15.92 11,817
2016-02-17 $16.53 $16.69 $16.53 $16.67 $15.95 16,783
2016-02-16 $16.52 $16.52 $16.49 $16.49 $15.78 14,257
2016-02-12 $16.57 $16.61 $16.57 $16.60 $15.89 5,399
2016-02-11 $16.48 $16.59 $16.48 $16.58 $15.87 1,816
2016-02-10 $16.65 $16.65 $16.60 $16.62 $15.91 3,114
2016-02-09 $16.51 $16.57 $16.51 $16.56 $15.85 5,508
2016-02-08 $16.55 $16.57 $16.50 $16.56 $15.85 12,181
2016-02-05 $16.64 $16.64 $16.62 $16.62 $15.91 481
2016-02-04 $16.74 $16.76 $16.66 $16.67 $15.95 17,663
2016-02-03 $16.50 $16.61 $16.44 $16.52 $15.81 495,396
2016-02-02 $16.41 $16.42 $16.36 $16.36 $15.66 3,402
2016-02-01 $16.61 $16.62 $16.51 $16.56 $15.85 11,582
2016-01-29 $16.56 $16.57 $16.51 $16.51 $15.80 16,737
2016-01-28 $16.47 $16.48 $16.47 $16.47 $15.76 1,107
2016-01-27 $16.33 $16.39 $16.28 $16.33 $15.63 4,957
2016-01-26 $16.27 $16.39 $16.27 $16.37 $15.67 14,135
2016-01-25 $16.29 $16.30 $16.21 $16.21 $15.51 3,950
2016-01-22 $16.33 $16.38 $16.33 $16.33 $15.63 7,488
2016-01-21 $16.15 $16.25 $16.14 $16.19 $15.49 5,878
2016-01-20 $16.17 $16.17 $16.10 $16.16 $15.47 9,799
2016-01-19 $16.24 $16.29 $16.23 $16.25 $15.55 9,809
2016-01-15 $16.26 $16.26 $16.19 $16.23 $15.53 2,373
2016-01-14 $16.34 $16.43 $16.33 $16.34 $15.64 42,165
2016-01-13 $16.42 $16.42 $16.38 $16.38 $15.68 22,480
2016-01-12 $16.37 $16.37 $16.30 $16.33 $15.63 13,951
2016-01-11 $16.39 $16.39 $16.33 $16.35 $15.65 8,965
2016-01-08 $16.49 $16.49 $16.38 $16.41 $15.70 16,383
2016-01-07 $16.50 $16.51 $16.45 $16.47 $15.76 7,838
2016-01-06 $16.45 $16.53 $16.43 $16.53 $15.82 562,652
2016-01-05 $16.61 $16.64 $16.59 $16.63 $15.92 18,227
2016-01-04 $16.60 $16.63 $16.57 $16.62 $15.91 18,215
2015-12-31 $16.68 $16.80 $16.68 $16.80 $16.08 17,911
2015-12-30 $16.79 $16.81 $16.69 $16.72 $16.00 15,376
2015-12-29 $16.79 $16.86 $16.79 $16.82 $16.10 11,993
2015-12-28 $16.82 $16.84 $16.82 $16.84 $16.12 20,987
2015-12-24 $16.83 $16.90 $16.82 $16.86 $16.14 13,441
2015-12-23 $16.78 $16.84 $16.78 $16.82 $16.10 24,324
2015-12-22 $16.75 $16.79 $16.71 $16.77 $16.05 484,130
2015-12-21 $16.71 $16.75 $16.71 $16.74 $16.02 3,842
2015-12-18 $16.76 $16.76 $16.71 $16.72 $16.00 16,823
2015-12-17 $16.68 $16.70 $16.58 $16.69 $15.97 7,322
2015-12-16 $16.68 $16.79 $16.62 $16.75 $16.03 6,527
2015-12-15 $16.70 $16.74 $16.67 $16.74 $16.02 10,226
2015-12-14 $16.53 $16.63 $16.53 $16.60 $15.89 50,581
2015-12-11 $16.67 $16.67 $16.58 $16.59 $15.88 18,674
2015-12-10 $16.81 $16.81 $16.75 $16.76 $16.04 5,483
2015-12-09 $16.86 $16.86 $16.82 $16.82 $16.10 1,932
2015-12-08 $16.78 $16.82 $16.78 $16.80 $16.08 6,006
2015-12-07 $16.89 $16.95 $16.84 $16.84 $16.12 7,738
2015-12-04 $17.03 $17.05 $16.96 $17.00 $16.27 7,417
2015-12-03 $16.98 $17.05 $16.91 $16.97 $16.24 271,946
2015-12-02 $16.95 $16.98 $16.95 $16.95 $16.22 3,468
2015-12-01 $16.96 $17.01 $16.92 $16.99 $16.26 6,944
2015-11-30 $16.96 $16.98 $16.90 $16.90 $16.17 22,207
2015-11-27 $17.03 $17.03 $17.02 $17.02 $16.29 3,159
2015-11-25 $17.07 $17.11 $17.05 $17.11 $16.37 14,536
2015-11-24 $17.12 $17.16 $17.10 $17.16 $16.42 19,637
2015-11-23 $17.10 $17.12 $17.08 $17.10 $16.36 6,726
2015-11-20 $17.23 $17.25 $17.13 $17.17 $16.43 9,613
2015-11-19 $17.09 $17.15 $17.09 $17.12 $16.38 6,885
2015-11-18 $16.96 $17.01 $16.96 $16.99 $16.26 3,660
2015-11-17 $16.97 $17.01 $16.96 $16.96 $16.23 6,751
2015-11-16 $16.94 $16.99 $16.93 $16.97 $16.24 2,299
2015-11-13 $17.02 $17.04 $16.95 $16.95 $16.22 7,223
2015-11-12 $17.00 $17.06 $16.98 $17.05 $16.31 3,811
2015-11-11 $17.12 $17.12 $17.10 $17.11 $16.38 2,220
2015-11-10 $17.00 $17.09 $17.00 $17.06 $16.33 40,116
2015-11-09 $17.03 $17.07 $17.03 $17.07 $16.34 10,769
2015-11-06 $17.10 $17.10 $17.05 $17.09 $16.36 6,370
2015-11-05 $17.29 $17.31 $17.26 $17.27 $16.53 32,706
2015-11-04 $17.47 $17.47 $17.27 $17.31 $16.57 586,191
2015-11-03 $17.28 $17.44 $17.28 $17.44 $16.69 26,719
2015-11-02 $17.31 $17.31 $17.27 $17.27 $16.53 10,879
2015-10-30 $17.23 $17.27 $17.22 $17.24 $16.50 3,302
2015-10-29 $17.13 $17.17 $17.13 $17.15 $16.41 76,373
2015-10-28 $17.29 $17.30 $17.16 $17.17 $16.43 8,935
2015-10-27 $17.18 $17.20 $17.16 $17.18 $16.44 12,226
2015-10-26 $17.31 $17.32 $17.27 $17.31 $16.57 41,945
2015-10-23 $17.34 $17.36 $17.27 $17.27 $16.53 522,119
2015-10-22 $17.35 $17.36 $17.27 $17.32 $16.58 16,253
2015-10-21 $17.23 $17.23 $17.21 $17.21 $16.47 4,143
2015-10-20 $17.34 $17.37 $17.31 $17.31 $16.57 6,013
2015-10-19 $17.37 $17.39 $17.34 $17.35 $16.60 6,033
2015-10-16 $17.51 $17.54 $17.50 $17.54 $16.79 3,403
2015-10-15 $17.54 $17.56 $17.49 $17.53 $16.78 20,604
2015-10-14 $17.36 $17.47 $17.36 $17.45 $16.70 22,631
2015-10-13 $17.31 $17.33 $17.27 $17.28 $16.54 7,678
2015-10-12 $17.58 $17.61 $17.53 $17.53 $16.78 311,451
2015-10-09 $17.52 $17.56 $17.50 $17.51 $16.76 42,484
2015-10-08 $17.19 $17.47 $17.17 $17.40 $16.65 371,449
2015-10-07 $17.33 $17.38 $17.30 $17.32 $16.58 24,820
2015-10-06 $17.07 $17.20 $17.07 $17.19 $16.45 51,425
2015-10-05 $16.95 $17.08 $16.93 $17.02 $16.29 1,016,505
2015-10-02 $16.73 $16.91 $16.70 $16.89 $16.16 24,837
2015-10-01 $16.74 $16.80 $16.71 $16.72 $16.00 5,431
2015-09-30 $16.72 $16.80 $16.67 $16.80 $16.08 14,409
2015-09-29 $16.62 $16.69 $16.60 $16.63 $15.92 6,970
2015-09-28 $16.68 $16.68 $16.58 $16.62 $15.91 5,241
2015-09-25 $16.74 $16.74 $16.70 $16.71 $15.99 8,208
2015-09-24 $16.59 $16.66 $16.58 $16.66 $15.94 34,650
2015-09-23 $16.72 $16.76 $16.65 $16.71 $15.99 6,843
2015-09-22 $16.82 $16.84 $16.76 $16.82 $16.10 4,742
2015-09-21 $16.95 $16.97 $16.93 $16.95 $16.22 14,782
2015-09-18 $17.11 $17.12 $17.01 $17.01 $16.28 6,413
2015-09-17 $17.03 $17.08 $17.00 $17.07 $16.34 6,477
2015-09-16 $16.98 $17.08 $16.98 $17.06 $16.32 9,012
2015-09-15 $16.92 $16.93 $16.88 $16.92 $16.20 3,879
2015-09-14 $16.88 $16.89 $16.85 $16.87 $16.15 2,821
2015-09-11 $16.84 $16.85 $16.80 $16.83 $16.11 3,210
2015-09-10 $16.78 $16.86 $16.77 $16.83 $16.11 5,288
2015-09-09 $16.81 $16.81 $16.72 $16.73 $16.01 2,298
2015-09-08 $16.85 $16.90 $16.72 $16.84 $16.12 61,211
2015-09-04 $16.79 $16.81 $16.70 $16.73 $16.01 2,840
2015-09-03 $16.87 $16.89 $16.82 $16.82 $16.10 27,070
2015-09-02 $16.95 $16.95 $16.90 $16.91 $16.18 3,139
2015-09-01 $17.03 $17.04 $16.96 $16.99 $16.26 6,418

WisdomTree Emerging Currency Strategy Fund (CEW) News Headlines

Recent WisdomTree Emerging Currency Strategy Fund (CEW) News
Similar Companies to WisdomTree Emerging Currency Strategy Fund (CEW) 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.