Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM) Exchange: NYSE ARCA

Data as of May 17, 2024

$25.20 ($0.08) 0.33%

Xtrackers MSCI Emerging Markets Hedged Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI Emerging Markets Hedged Equity ETF.
Daily Information Data
Date May 17, 2024
Open $25.19
Previous Close $25.20
High $25.24
Low $25.15
Adjusted Open $25.19
Previous Adjusted Close $25.20
Adjusted High $25.24
Adjusted Low $25.15
Historical Stock Data for Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
<
Date Open High Low Close Adj.Close Volume
2024-05-17 $25.19 $25.24 $25.15 $25.20 $25.20 7,205
2024-05-16 $25.04 $25.21 $25.04 $25.12 $25.12 278,927
2024-05-15 $24.96 $25.10 $24.92 $25.07 $25.07 4,181
2024-05-14 $24.67 $24.92 $24.60 $24.85 $24.85 12,222
2024-05-13 $24.68 $24.79 $24.68 $24.76 $24.76 8,479
2024-05-10 $24.69 $24.69 $24.53 $24.58 $24.58 31,803
2024-05-09 $24.33 $24.57 $24.33 $24.49 $24.49 30,218
2024-05-08 $24.19 $24.44 $24.19 $24.42 $24.42 15,115
2024-05-07 $24.42 $24.49 $24.36 $24.45 $24.45 8,513
2024-05-06 $24.50 $24.59 $24.49 $24.52 $24.52 27,289
2024-05-03 $24.40 $24.56 $24.32 $24.52 $24.52 28,247
2024-05-02 $24.19 $24.53 $24.11 $24.40 $24.40 41,422
2024-05-01 $23.95 $24.12 $23.84 $23.96 $23.96 53,714
2024-04-30 $24.07 $24.13 $23.90 $23.90 $23.90 25,955
2024-04-29 $24.11 $24.22 $24.06 $24.15 $24.15 52,988
2024-04-26 $23.99 $23.99 $23.84 $23.96 $23.96 67,067
2024-04-25 $23.49 $23.76 $23.47 $23.74 $23.74 24,275
2024-04-24 $23.67 $23.73 $23.57 $23.72 $23.72 95,219
2024-04-23 $23.44 $23.65 $23.41 $23.57 $23.57 108,841
2024-04-22 $23.15 $23.41 $23.15 $23.41 $23.41 59,932
2024-04-19 $23.16 $23.19 $23.04 $23.11 $23.11 288,899
2024-04-18 $23.19 $23.31 $23.15 $23.22 $23.22 117,613
2024-04-17 $23.24 $23.34 $23.01 $23.08 $23.08 418,781
2024-04-16 $23.17 $23.38 $23.12 $23.18 $23.18 33,127
2024-04-15 $23.72 $23.72 $23.42 $23.46 $23.46 9,508
2024-04-12 $24.04 $24.04 $23.52 $23.52 $23.52 151,742
2024-04-11 $24.29 $24.29 $24.01 $24.17 $24.17 7,984
2024-04-10 $24.03 $24.06 $23.89 $23.99 $23.99 16,618
2024-04-09 $24.31 $24.31 $24.17 $24.19 $24.19 31,894
2024-04-08 $24.14 $24.23 $24.07 $24.15 $24.15 9,666
2024-04-05 $23.88 $24.08 $23.80 $24.03 $24.03 5,887
2024-04-04 $24.18 $24.28 $23.93 $23.93 $23.93 10,725
2024-04-03 $23.90 $24.10 $23.74 $23.98 $23.98 9,453
2024-04-02 $24.01 $24.10 $24.01 $24.09 $24.09 26,662
2024-04-01 $24.10 $24.10 $23.99 $24.04 $24.04 7,304
2024-03-28 $23.85 $23.99 $23.85 $23.92 $23.92 7,220
2024-03-27 $23.77 $23.80 $23.73 $23.80 $23.80 3,805
2024-03-26 $23.89 $23.89 $23.71 $23.81 $23.81 8,110
2024-03-25 $23.73 $23.76 $23.67 $23.72 $23.72 3,952
2024-03-22 $23.78 $23.91 $23.76 $23.87 $23.87 9,532
2024-03-21 $24.06 $24.18 $23.87 $23.92 $23.92 18,101
2024-03-20 $23.74 $23.84 $23.58 $23.78 $23.78 10,654
2024-03-19 $23.74 $23.74 $23.40 $23.55 $23.55 8,383
2024-03-18 $23.82 $23.82 $23.54 $23.55 $23.55 10,868
2024-03-15 $23.58 $23.63 $23.54 $23.56 $23.56 4,265
2024-03-14 $23.73 $23.74 $23.60 $23.60 $23.60 9,114
2024-03-13 $23.85 $23.85 $23.70 $23.77 $23.77 3,965
2024-03-12 $23.73 $23.90 $23.73 $23.86 $23.86 16,699
2024-03-11 $23.66 $23.69 $23.56 $23.56 $23.56 6,150
2024-03-08 $23.70 $23.70 $23.60 $23.63 $23.63 5,401
2024-03-07 $23.59 $23.59 $23.47 $23.58 $23.58 13,826
2024-03-06 $23.57 $23.60 $23.46 $23.53 $23.53 14,832
2024-03-05 $23.26 $23.34 $23.23 $23.26 $23.26 9,588
2024-03-04 $23.44 $23.51 $23.39 $23.45 $23.45 20,434
2024-03-01 $23.33 $23.51 $23.33 $23.45 $23.45 5,101
2024-02-29 $23.22 $23.29 $23.13 $23.19 $23.19 7,048
2024-02-28 $23.10 $23.26 $23.10 $23.22 $23.22 19,987
2024-02-27 $23.37 $23.53 $23.37 $23.44 $23.44 13,270
2024-02-26 $23.44 $23.44 $23.31 $23.40 $23.40 10,349
2024-02-23 $23.50 $23.71 $23.41 $23.46 $23.46 11,448
2024-02-22 $23.44 $23.55 $23.33 $23.46 $23.46 10,481
2024-02-21 $23.21 $23.26 $23.17 $23.25 $23.25 5,902
2024-02-20 $23.24 $23.24 $23.11 $23.24 $23.24 14,744
2024-02-16 $23.25 $23.26 $23.11 $23.17 $23.17 4,851
2024-02-15 $22.97 $23.11 $22.93 $23.07 $23.07 20,608
2024-02-14 $23.00 $23.06 $22.85 $23.03 $23.03 11,050
2024-02-13 $22.78 $22.92 $22.57 $22.67 $22.67 6,035
2024-02-12 $22.90 $23.21 $22.88 $23.05 $23.05 9,010
2024-02-09 $22.78 $22.94 $22.70 $22.84 $22.84 11,219
2024-02-08 $22.82 $22.87 $22.74 $22.81 $22.81 6,484
2024-02-07 $22.95 $22.95 $22.79 $22.91 $22.91 5,012
2024-02-06 $22.74 $22.89 $22.69 $22.87 $22.87 79,872
2024-02-05 $22.40 $22.58 $22.29 $22.54 $22.54 8,549
2024-02-02 $22.35 $22.40 $22.27 $22.36 $22.36 9,351
2024-02-01 $22.45 $22.45 $22.32 $22.44 $22.44 16,331
2024-01-31 $22.30 $22.34 $22.17 $22.20 $22.20 5,565
2024-01-30 $22.28 $22.34 $22.25 $22.27 $22.27 9,951
2024-01-29 $22.58 $22.58 $22.41 $22.50 $22.50 14,799
2024-01-26 $22.53 $22.61 $22.47 $22.59 $22.59 8,319
2024-01-25 $22.69 $22.69 $22.36 $22.47 $22.47 42,361
2024-01-24 $22.47 $22.54 $22.39 $22.45 $22.45 18,171
2024-01-23 $22.18 $22.32 $22.18 $22.32 $22.32 4,167
2024-01-22 $22.14 $22.26 $22.01 $22.11 $22.11 7,695
2024-01-19 $22.05 $22.33 $22.05 $22.26 $22.26 10,161
2024-01-18 $22.11 $22.12 $22.02 $22.10 $22.10 12,772
2024-01-17 $22.03 $22.03 $21.84 $21.97 $21.97 22,393
2024-01-16 $22.30 $22.55 $22.25 $22.32 $22.32 22,289
2024-01-12 $22.73 $22.73 $22.56 $22.66 $22.66 9,123
2024-01-11 $22.44 $22.56 $22.37 $22.55 $22.55 10,815
2024-01-10 $22.55 $22.55 $22.32 $22.48 $22.48 17,767
2024-01-09 $22.58 $22.58 $22.31 $22.47 $22.47 33,906
2024-01-08 $22.64 $22.85 $22.58 $22.77 $22.77 8,364
2024-01-05 $22.71 $22.78 $22.64 $22.72 $22.72 10,887
2024-01-04 $22.77 $22.85 $22.69 $22.82 $22.82 12,350
2024-01-03 $22.74 $22.85 $22.61 $22.83 $22.83 25,757
2024-01-02 $23.00 $23.00 $22.81 $22.84 $22.84 5,879
2023-12-29 $22.98 $23.07 $22.92 $23.07 $23.07 4,094
2023-12-28 $23.00 $23.06 $22.99 $23.05 $23.05 3,045
2023-12-27 $22.84 $22.88 $22.78 $22.85 $22.85 15,120
2023-12-26 $22.70 $22.82 $22.66 $22.71 $22.71 10,527
2023-12-22 $22.63 $22.72 $22.45 $22.63 $22.63 53,090
2023-12-21 $22.62 $22.78 $22.59 $22.78 $22.78 15,435
2023-12-20 $22.61 $22.68 $22.37 $22.37 $22.37 20,420
2023-12-19 $22.68 $22.73 $22.53 $22.67 $22.67 12,214
2023-12-18 $22.51 $22.67 $22.40 $22.55 $22.55 10,670
2023-12-15 $22.64 $22.67 $22.46 $22.46 $22.46 11,978
2023-12-14 $22.69 $22.94 $22.68 $22.90 $22.61 15,307
2023-12-13 $22.41 $22.66 $22.30 $22.62 $22.34 15,840
2023-12-12 $22.45 $22.62 $22.31 $22.52 $22.23 15,423
2023-12-11 $22.42 $22.57 $22.39 $22.54 $22.25 5,843
2023-12-08 $22.41 $22.61 $22.35 $22.41 $22.13 7,277
2023-12-07 $22.45 $22.52 $22.38 $22.49 $22.49 8,865
2023-12-06 $22.55 $22.55 $22.38 $22.38 $22.38 16,862
2023-12-05 $22.38 $22.48 $22.35 $22.42 $22.42 24,841
2023-12-04 $22.53 $22.57 $22.44 $22.51 $22.51 20,620
2023-12-01 $22.42 $22.68 $22.42 $22.64 $22.64 10,712
2023-11-30 $22.63 $22.72 $22.58 $22.69 $22.69 23,016
2023-11-29 $22.56 $22.81 $22.48 $22.48 $22.48 10,408
2023-11-28 $22.52 $22.64 $22.49 $22.60 $22.60 6,600
2023-11-27 $22.52 $22.56 $22.39 $22.46 $22.46 11,729
2023-11-24 $22.47 $22.60 $22.47 $22.58 $22.58 1,570
2023-11-22 $22.63 $22.68 $22.50 $22.58 $22.58 24,047
2023-11-21 $22.68 $22.68 $22.56 $22.57 $22.57 15,380
2023-11-20 $22.52 $22.77 $22.52 $22.77 $22.77 12,179
2023-11-17 $22.51 $22.57 $22.38 $22.51 $22.51 9,715
2023-11-16 $22.51 $22.53 $22.41 $22.49 $22.49 12,773
2023-11-15 $22.72 $22.88 $22.72 $22.79 $22.79 2,868
2023-11-14 $22.36 $22.57 $22.36 $22.56 $22.56 4,970
2023-11-13 $22.02 $22.21 $22.02 $22.15 $22.15 17,139
2023-11-10 $21.95 $22.34 $21.95 $22.13 $22.13 18,371
2023-11-09 $22.07 $22.19 $21.90 $21.97 $21.97 9,709
2023-11-08 $22.13 $22.22 $22.04 $22.13 $22.13 29,302
2023-11-07 $22.19 $22.26 $22.11 $22.26 $22.26 11,679
2023-11-06 $22.29 $22.64 $22.20 $22.20 $22.20 23,362
2023-11-03 $22.03 $22.26 $22.01 $22.24 $22.24 36,750
2023-11-02 $21.61 $21.91 $21.61 $21.91 $21.91 128,900
2023-11-01 $21.34 $21.54 $21.32 $21.54 $21.54 19,854
2023-10-31 $21.27 $21.34 $21.10 $21.34 $21.34 34,819
2023-10-30 $21.54 $21.54 $21.34 $21.34 $21.34 15,254
2023-10-27 $21.42 $21.42 $21.17 $21.18 $21.18 6,408
2023-10-26 $21.23 $21.34 $21.14 $21.23 $21.23 154,024
2023-10-25 $21.39 $21.47 $21.34 $21.38 $21.38 4,862
2023-10-24 $21.44 $21.64 $21.44 $21.60 $21.60 5,483
2023-10-23 $21.28 $21.44 $21.13 $21.32 $21.32 8,627
2023-10-20 $21.54 $21.58 $21.40 $21.40 $21.40 12,434
2023-10-19 $21.88 $21.88 $21.68 $21.71 $21.71 5,714
2023-10-18 $21.87 $21.92 $21.79 $21.79 $21.79 9,523
2023-10-17 $22.03 $22.22 $22.03 $22.15 $22.15 6,081
2023-10-16 $22.02 $22.32 $22.02 $22.17 $22.17 15,255
2023-10-13 $22.09 $22.21 $21.93 $21.96 $21.96 10,630
2023-10-12 $22.31 $22.31 $22.06 $22.10 $22.10 5,810
2023-10-11 $22.28 $22.28 $22.19 $22.27 $22.27 4,764
2023-10-10 $21.94 $22.31 $21.94 $22.15 $22.15 139,774
2023-10-09 $21.61 $21.82 $21.61 $21.82 $21.82 3,184
2023-10-06 $21.56 $22.01 $21.56 $21.87 $21.87 6,644
2023-10-05 $21.58 $21.71 $21.53 $21.63 $21.63 10,688
2023-10-04 $21.66 $21.66 $21.48 $21.59 $21.59 8,824
2023-10-03 $21.69 $21.69 $21.52 $21.52 $21.52 3,412
2023-10-02 $21.89 $21.94 $21.76 $21.90 $21.90 6,044
2023-09-29 $22.13 $22.33 $21.88 $21.93 $21.93 12,762
2023-09-28 $21.74 $22.05 $21.70 $21.85 $21.85 6,640
2023-09-27 $22.01 $22.01 $21.74 $21.89 $21.89 5,894
2023-09-26 $21.95 $21.96 $21.69 $21.75 $21.75 11,588
2023-09-25 $21.97 $22.06 $21.92 $22.01 $22.01 11,190
2023-09-22 $22.15 $22.25 $22.07 $22.11 $22.11 3,662
2023-09-21 $21.98 $22.05 $21.75 $21.79 $21.79 58,898
2023-09-20 $22.42 $22.45 $22.15 $22.28 $22.28 15,587
2023-09-19 $22.38 $22.40 $22.18 $22.18 $22.18 71,352
2023-09-18 $22.48 $22.50 $22.44 $22.46 $22.46 8,957
2023-09-15 $22.62 $22.62 $22.51 $22.51 $22.51 7,109
2023-09-14 $22.49 $22.71 $22.49 $22.65 $22.65 6,325
2023-09-13 $22.51 $22.52 $22.37 $22.42 $22.42 4,735
2023-09-12 $22.47 $22.56 $22.45 $22.50 $22.50 2,292
2023-09-11 $22.48 $22.56 $22.43 $22.51 $22.51 7,405
2023-09-08 $22.37 $22.43 $22.32 $22.36 $22.36 6,096
2023-09-07 $22.25 $22.35 $22.25 $22.33 $22.33 7,311
2023-09-06 $22.65 $22.73 $22.56 $22.59 $22.59 3,126
2023-09-05 $22.68 $22.75 $22.67 $22.68 $22.68 3,977
2023-09-01 $22.71 $22.80 $22.70 $22.77 $22.77 7,496
2023-08-31 $22.51 $22.59 $22.38 $22.47 $22.47 10,064
2023-08-30 $22.62 $22.77 $22.62 $22.70 $22.70 7,938
2023-08-29 $22.70 $22.86 $22.66 $22.75 $22.75 9,006
2023-08-28 $22.40 $22.64 $22.40 $22.49 $22.49 10,615
2023-08-25 $22.27 $22.34 $22.18 $22.18 $22.18 12,870
2023-08-24 $22.43 $22.43 $22.27 $22.30 $22.30 4,747
2023-08-23 $22.29 $22.40 $22.28 $22.40 $22.40 9,133
2023-08-22 $22.11 $22.18 $22.10 $22.14 $22.14 2,976
2023-08-21 $22.12 $22.25 $22.09 $22.09 $22.09 10,729
2023-08-18 $22.09 $22.20 $22.06 $22.08 $22.08 7,678
2023-08-17 $22.41 $22.44 $22.31 $22.32 $22.32 11,291
2023-08-16 $22.43 $22.43 $22.29 $22.33 $22.33 5,595
2023-08-15 $22.55 $22.55 $22.45 $22.47 $22.47 7,233
2023-08-14 $22.53 $22.73 $22.53 $22.67 $22.67 14,817
2023-08-11 $22.81 $22.81 $22.69 $22.72 $22.72 3,645
2023-08-10 $23.10 $23.20 $22.99 $23.01 $23.01 8,102
2023-08-09 $23.05 $23.05 $22.89 $23.00 $23.00 6,876
2023-08-08 $22.85 $22.99 $22.77 $22.90 $22.90 5,264
2023-08-07 $23.07 $23.18 $22.96 $23.15 $23.15 15,319
2023-08-04 $23.18 $23.34 $23.09 $23.13 $23.13 12,790
2023-08-03 $23.06 $23.19 $23.06 $23.16 $23.16 8,429
2023-08-02 $23.25 $23.25 $22.93 $22.95 $22.95 35,544
2023-08-01 $23.66 $23.66 $23.48 $23.55 $23.55 5,771
2023-07-31 $23.64 $23.81 $23.59 $23.70 $23.70 13,692
2023-07-28 $23.53 $23.69 $23.45 $23.63 $23.63 5,670
2023-07-27 $23.48 $23.48 $23.15 $23.15 $23.15 39,982
2023-07-26 $23.24 $23.42 $23.24 $23.42 $23.42 4,456
2023-07-25 $23.30 $23.38 $23.24 $23.28 $23.28 6,589
2023-07-24 $22.85 $23.17 $22.85 $23.15 $23.15 7,946
2023-07-21 $22.77 $22.92 $22.71 $22.92 $22.92 6,764
2023-07-20 $22.80 $22.88 $22.73 $22.80 $22.80 11,731
2023-07-19 $23.07 $23.11 $22.91 $22.99 $22.99 4,722
2023-07-18 $22.91 $23.06 $22.91 $23.03 $23.03 4,799
2023-07-17 $23.06 $23.16 $22.90 $23.16 $23.16 17,734
2023-07-14 $23.05 $23.21 $23.05 $23.15 $23.15 19,736
2023-07-13 $23.12 $23.27 $23.05 $23.15 $23.15 9,337
2023-07-12 $22.84 $23.01 $22.84 $22.91 $22.91 6,337
2023-07-11 $22.48 $22.68 $22.45 $22.68 $22.68 7,147
2023-07-10 $22.31 $22.44 $22.31 $22.44 $22.44 8,018
2023-07-07 $22.29 $22.50 $22.29 $22.49 $22.49 7,613
2023-07-06 $22.26 $22.33 $22.21 $22.33 $22.33 13,736
2023-07-05 $22.74 $22.74 $22.58 $22.70 $22.70 6,559
2023-07-03 $22.89 $22.89 $22.70 $22.72 $22.72 5,843
2023-06-30 $22.72 $22.72 $22.43 $22.60 $22.60 13,423
2023-06-29 $22.32 $22.44 $22.31 $22.38 $22.38 6,908
2023-06-28 $22.53 $22.53 $22.40 $22.51 $22.51 8,423
2023-06-27 $22.44 $22.61 $22.44 $22.61 $22.61 8,927
2023-06-26 $22.37 $22.42 $22.33 $22.33 $22.33 8,679
2023-06-23 $22.17 $22.34 $22.09 $22.19 $22.19 6,223
2023-06-22 $22.80 $22.93 $22.60 $22.79 $22.49 7,263
2023-06-21 $22.85 $22.93 $22.76 $22.78 $22.48 10,088
2023-06-20 $23.12 $23.18 $22.92 $23.02 $22.71 12,245
2023-06-16 $23.40 $23.41 $23.32 $23.35 $23.35 4,307
2023-06-15 $23.36 $23.46 $23.27 $23.34 $23.34 7,874
2023-06-14 $22.96 $23.27 $22.96 $23.19 $23.19 3,289
2023-06-13 $23.04 $23.14 $23.04 $23.10 $23.10 6,992
2023-06-12 $22.88 $23.06 $22.85 $22.93 $22.93 11,000
2023-06-09 $22.79 $23.14 $22.79 $22.89 $22.89 10,303
2023-06-08 $22.69 $22.85 $22.64 $22.76 $22.76 19,352
2023-06-07 $22.74 $22.81 $22.70 $22.71 $22.71 4,805
2023-06-06 $22.69 $22.81 $22.63 $22.75 $22.75 9,603
2023-06-05 $22.48 $22.64 $22.44 $22.59 $22.59 11,127
2023-06-02 $22.52 $22.68 $22.52 $22.67 $22.67 34,403
2023-06-01 $21.99 $22.32 $21.95 $22.28 $22.28 4,988
2023-05-31 $21.97 $22.07 $21.84 $22.07 $22.07 6,730
2023-05-30 $22.13 $22.16 $22.04 $22.06 $22.06 15,311
2023-05-26 $22.42 $22.43 $22.25 $22.32 $22.32 11,668
2023-05-25 $22.12 $22.18 $21.97 $22.11 $22.11 9,438
2023-05-24 $22.14 $22.14 $21.99 $22.09 $22.09 12,659
2023-05-23 $22.26 $22.36 $22.23 $22.26 $22.26 6,260
2023-05-22 $22.45 $22.54 $22.45 $22.54 $22.54 5,764
2023-05-19 $22.31 $22.41 $22.29 $22.31 $22.31 7,647
2023-05-18 $22.31 $22.41 $22.28 $22.40 $22.40 10,167
2023-05-17 $22.28 $22.53 $22.28 $22.52 $22.52 8,642
2023-05-16 $22.38 $22.49 $22.28 $22.28 $22.28 15,455
2023-05-15 $22.32 $22.48 $22.18 $22.48 $22.48 5,390
2023-05-12 $22.20 $22.30 $21.98 $22.09 $22.09 12,910
2023-05-11 $22.18 $22.33 $22.10 $22.28 $22.28 7,253
2023-05-10 $22.26 $22.38 $22.18 $22.30 $22.30 6,252
2023-05-09 $22.29 $22.41 $22.23 $22.35 $22.35 6,675
2023-05-08 $22.59 $22.59 $22.41 $22.48 $22.48 5,442
2023-05-05 $22.22 $22.53 $22.17 $22.50 $22.50 16,474
2023-05-04 $22.18 $22.28 $21.97 $22.17 $22.17 15,581
2023-05-03 $21.91 $22.28 $21.91 $22.01 $22.01 16,911
2023-05-02 $22.22 $22.22 $21.99 $22.11 $22.11 19,302
2023-05-01 $22.30 $22.44 $22.23 $22.23 $22.23 41,986
2023-04-28 $22.25 $22.42 $22.25 $22.42 $22.42 26,886
2023-04-27 $22.30 $22.37 $21.99 $22.30 $22.30 42,718
2023-04-26 $22.12 $22.12 $21.90 $22.07 $22.07 158,321
2023-04-25 $21.90 $21.99 $21.78 $21.90 $21.90 144,818
2023-04-24 $22.22 $22.26 $22.06 $22.16 $22.16 10,657
2023-04-21 $22.18 $22.22 $22.09 $22.22 $22.22 12,187
2023-04-20 $22.39 $22.46 $22.25 $22.30 $22.30 13,101
2023-04-19 $22.32 $22.49 $22.32 $22.44 $22.44 15,357
2023-04-18 $22.73 $22.90 $22.56 $22.66 $22.66 26,955
2023-04-17 $22.43 $22.71 $22.43 $22.61 $22.61 77,109
2023-04-14 $22.55 $22.55 $22.38 $22.47 $22.47 3,399
2023-04-13 $22.56 $22.56 $22.47 $22.47 $22.47 11,131
2023-04-12 $22.46 $22.52 $22.25 $22.25 $22.25 11,664
2023-04-11 $22.38 $22.62 $22.38 $22.44 $22.44 14,173
2023-04-10 $22.10 $22.35 $22.10 $22.28 $22.28 9,750
2023-04-06 $22.17 $22.36 $22.17 $22.27 $22.27 9,080
2023-04-05 $22.35 $22.35 $22.12 $22.20 $22.20 18,889
2023-04-04 $22.36 $22.43 $22.29 $22.39 $22.39 16,461
2023-04-03 $22.39 $22.40 $22.34 $22.40 $22.40 40,622
2023-03-31 $22.40 $22.41 $22.21 $22.30 $22.30 6,108
2023-03-30 $22.33 $22.37 $22.27 $22.33 $22.33 3,030
2023-03-29 $22.20 $22.27 $22.12 $22.16 $22.16 8,776
2023-03-28 $22.04 $22.13 $21.93 $22.06 $22.06 5,750
2023-03-27 $21.84 $21.87 $21.67 $21.77 $21.77 16,513
2023-03-24 $21.87 $21.93 $21.82 $21.88 $21.88 9,649
2023-03-23 $21.95 $22.14 $21.85 $21.99 $21.99 23,401
2023-03-22 $21.91 $21.91 $21.64 $21.64 $21.64 11,688
2023-03-21 $21.69 $21.69 $21.43 $21.59 $21.59 25,217
2023-03-20 $21.36 $21.56 $21.36 $21.46 $21.46 9,340
2023-03-17 $21.40 $21.55 $21.38 $21.41 $21.41 11,979
2023-03-16 $21.34 $21.56 $21.34 $21.48 $21.48 22,588
2023-03-15 $21.15 $21.39 $21.05 $21.31 $21.31 12,372
2023-03-14 $21.52 $21.59 $21.27 $21.52 $21.52 24,136
2023-03-13 $21.49 $21.69 $21.45 $21.51 $21.51 18,489
2023-03-10 $21.57 $21.72 $21.52 $21.57 $21.57 17,824
2023-03-09 $22.00 $22.00 $21.61 $21.68 $21.68 9,715
2023-03-08 $22.25 $22.25 $22.09 $22.15 $22.15 17,458
2023-03-07 $22.18 $22.20 $22.00 $22.00 $22.00 13,581
2023-03-06 $22.33 $22.47 $22.25 $22.40 $22.40 5,042
2023-03-03 $22.26 $22.39 $22.26 $22.33 $22.33 32,792
2023-03-02 $22.11 $22.37 $22.10 $22.22 $22.22 15,225
2023-03-01 $22.18 $22.24 $22.12 $22.19 $22.19 36,165
2023-02-28 $21.76 $21.96 $21.73 $21.73 $21.73 8,766
2023-02-27 $21.85 $21.94 $21.80 $21.86 $21.86 15,960
2023-02-24 $21.84 $21.88 $21.66 $21.74 $21.74 27,968
2023-02-23 $22.26 $22.26 $22.02 $22.21 $22.21 12,959
2023-02-22 $22.20 $22.21 $22.00 $22.05 $22.05 6,849
2023-02-21 $22.27 $22.45 $22.21 $22.22 $22.22 8,741
2023-02-17 $22.48 $22.51 $22.32 $22.40 $22.40 4,376
2023-02-16 $22.50 $22.85 $22.50 $22.67 $22.67 23,413
2023-02-15 $22.58 $22.61 $22.50 $22.55 $22.55 7,356
2023-02-14 $22.57 $22.75 $22.57 $22.69 $22.69 11,454
2023-02-13 $22.73 $22.80 $22.72 $22.73 $22.73 32,353
2023-02-10 $22.73 $22.73 $22.51 $22.56 $22.56 40,105
2023-02-09 $22.97 $23.03 $22.75 $22.78 $22.78 15,969
2023-02-08 $22.83 $22.83 $22.64 $22.69 $22.69 15,223
2023-02-07 $22.65 $22.77 $22.57 $22.75 $22.75 6,169
2023-02-06 $22.53 $22.70 $22.53 $22.63 $22.63 6,732
2023-02-03 $23.08 $23.08 $22.84 $22.84 $22.84 2,553
2023-02-02 $23.15 $23.15 $23.01 $23.08 $23.08 6,699
2023-02-01 $23.19 $23.25 $22.98 $23.24 $23.24 4,551
2023-01-31 $23.02 $23.07 $22.94 $23.03 $23.03 8,297
2023-01-30 $23.24 $23.24 $23.10 $23.16 $23.16 12,647
2023-01-27 $23.57 $23.62 $23.43 $23.54 $23.54 10,330
2023-01-26 $23.60 $23.66 $23.54 $23.66 $23.66 8,107
2023-01-25 $23.27 $23.45 $23.19 $23.42 $23.42 10,492
2023-01-24 $23.41 $23.51 $23.40 $23.43 $23.43 39,045
2023-01-23 $23.30 $23.53 $23.30 $23.53 $23.53 4,095
2023-01-20 $23.20 $23.27 $23.18 $23.26 $23.26 8,530
2023-01-19 $22.92 $23.05 $22.92 $23.00 $23.00 105,138
2023-01-18 $22.83 $22.85 $22.75 $22.75 $22.75 48,267
2023-01-17 $22.97 $22.97 $22.97 $22.97 $22.97 7,713
2023-01-13 $22.84 $23.05 $22.84 $23.03 $23.03 4,040
2023-01-12 $22.80 $22.93 $22.76 $22.86 $22.86 7,354
2023-01-11 $22.78 $22.90 $22.78 $22.88 $22.88 4,863
2023-01-10 $22.74 $22.82 $22.64 $22.82 $22.82 8,653
2023-01-09 $22.78 $22.78 $22.63 $22.63 $22.63 15,402
2023-01-06 $22.46 $22.60 $22.46 $22.56 $22.56 6,286
2023-01-05 $22.13 $22.26 $22.13 $22.25 $22.25 2,588
2023-01-04 $22.06 $22.36 $22.06 $22.32 $22.32 5,522
2023-01-03 $21.89 $21.89 $21.70 $21.80 $21.80 6,775
2022-12-30 $21.55 $21.60 $21.39 $21.42 $21.42 34,125
2022-12-29 $21.64 $21.79 $21.64 $21.75 $21.75 46,946
2022-12-28 $21.64 $21.64 $21.42 $21.45 $21.45 11,980
2022-12-27 $21.61 $21.83 $21.61 $21.77 $21.77 12,324
2022-12-23 $21.49 $21.52 $21.34 $21.49 $21.49 57,224
2022-12-22 $21.64 $21.64 $21.35 $21.48 $21.48 12,670
2022-12-21 $21.48 $21.73 $21.48 $21.73 $21.73 23,119
2022-12-20 $21.49 $21.59 $21.43 $21.43 $21.43 24,154
2022-12-19 $21.70 $21.70 $21.51 $21.54 $21.54 20,269
2022-12-16 $21.63 $21.66 $21.55 $21.55 $21.55 21,485
2022-12-15 $21.98 $22.05 $21.86 $21.86 $21.57 4,596
2022-12-14 $22.21 $22.33 $22.14 $22.25 $22.25 7,267
2022-12-13 $22.54 $22.54 $22.17 $22.22 $22.22 9,113
2022-12-12 $22.08 $22.20 $21.99 $22.15 $22.15 15,422
2022-12-09 $22.34 $22.39 $22.22 $22.22 $22.22 7,022
2022-12-08 $22.29 $22.33 $22.27 $22.30 $22.30 7,475
2022-12-07 $22.06 $22.13 $22.05 $22.10 $22.10 6,580
2022-12-06 $22.36 $22.36 $22.16 $22.25 $22.25 9,516
2022-12-05 $22.44 $22.50 $22.20 $22.20 $22.20 21,575
2022-12-02 $22.08 $22.52 $22.08 $22.45 $22.45 32,334
2022-12-01 $22.38 $22.40 $22.26 $22.38 $22.38 9,850
2022-11-30 $22.32 $22.54 $22.23 $22.48 $22.48 15,230
2022-11-29 $21.86 $21.89 $21.79 $21.81 $21.81 13,172
2022-11-28 $21.63 $21.63 $21.41 $21.44 $21.44 27,146
2022-11-25 $21.71 $21.71 $21.53 $21.59 $21.59 4,349
2022-11-23 $21.56 $21.70 $21.56 $21.63 $21.63 7,136
2022-11-22 $21.47 $21.59 $21.44 $21.59 $21.59 7,662
2022-11-21 $21.46 $21.52 $21.36 $21.46 $21.46 7,408
2022-11-18 $21.79 $21.79 $21.62 $21.75 $21.75 13,660
2022-11-17 $21.63 $21.93 $21.63 $21.89 $21.89 10,063
2022-11-16 $21.86 $21.88 $21.72 $21.76 $21.76 15,826
2022-11-15 $22.23 $22.23 $21.96 $22.07 $22.07 27,170
2022-11-14 $21.57 $21.68 $21.57 $21.62 $21.62 5,789
2022-11-11 $21.48 $21.75 $21.47 $21.75 $21.75 4,883
2022-11-10 $21.10 $21.32 $21.10 $21.32 $21.32 24,519
2022-11-09 $20.81 $20.81 $20.64 $20.67 $20.67 9,842
2022-11-08 $20.93 $21.10 $20.89 $21.06 $21.06 27,121
2022-11-07 $20.91 $21.01 $20.91 $20.98 $20.98 6,365
2022-11-04 $20.87 $20.94 $20.73 $20.90 $20.90 14,307
2022-11-03 $20.03 $20.34 $20.03 $20.22 $20.22 34,934
2022-11-02 $20.34 $20.45 $20.13 $20.14 $20.14 11,587
2022-11-01 $20.56 $20.56 $20.29 $20.36 $20.36 13,123
2022-10-31 $19.96 $20.08 $19.93 $20.06 $20.06 16,138
2022-10-28 $19.92 $20.09 $19.87 $20.09 $20.09 13,204
2022-10-27 $20.20 $20.38 $20.16 $20.19 $20.19 19,917
2022-10-26 $20.09 $20.39 $20.09 $20.33 $20.33 14,978
2022-10-25 $19.98 $20.14 $19.98 $20.09 $20.09 22,009
2022-10-24 $20.11 $20.11 $19.82 $20.00 $20.00 19,931
2022-10-21 $20.35 $20.77 $20.35 $20.64 $20.64 32,409
2022-10-20 $20.38 $20.61 $20.38 $20.45 $20.45 26,189
2022-10-19 $20.38 $20.42 $20.26 $20.31 $20.31 17,122
2022-10-18 $20.73 $20.73 $20.48 $20.63 $20.63 22,015
2022-10-17 $20.46 $20.68 $20.46 $20.63 $20.63 24,260
2022-10-14 $20.50 $20.50 $20.11 $20.11 $20.11 20,562
2022-10-13 $19.85 $20.50 $19.85 $20.42 $20.42 23,780
2022-10-12 $20.29 $20.38 $20.25 $20.31 $20.31 16,272
2022-10-11 $20.36 $20.47 $20.29 $20.32 $20.32 56,083
2022-10-10 $20.60 $20.64 $20.52 $20.62 $20.62 28,533
2022-10-07 $21.04 $21.10 $20.84 $20.92 $20.92 25,444
2022-10-06 $21.31 $21.36 $21.23 $21.28 $21.28 15,177
2022-10-05 $21.31 $21.42 $21.20 $21.39 $21.39 48,923
2022-10-04 $21.12 $21.36 $21.09 $21.34 $21.34 10,393
2022-10-03 $20.71 $20.82 $20.61 $20.79 $20.79 16,835
2022-09-30 $20.58 $20.77 $20.55 $20.58 $20.58 336,128
2022-09-29 $20.56 $20.79 $20.56 $20.70 $20.70 55,290
2022-09-28 $20.74 $21.16 $20.74 $21.14 $21.14 57,228
2022-09-27 $21.10 $21.10 $20.81 $20.92 $20.92 10,210
2022-09-26 $20.95 $21.09 $20.87 $20.91 $20.91 17,993
2022-09-23 $21.15 $21.15 $20.97 $21.08 $21.08 60,867
2022-09-22 $21.42 $21.49 $21.40 $21.45 $21.45 17,558
2022-09-21 $21.57 $21.72 $21.50 $21.50 $21.50 14,482
2022-09-20 $21.83 $21.87 $21.72 $21.79 $21.79 9,331
2022-09-19 $21.61 $21.88 $21.61 $21.86 $21.86 15,854
2022-09-16 $21.72 $21.84 $21.72 $21.79 $21.79 13,933
2022-09-15 $22.07 $22.20 $21.99 $22.01 $22.01 42,202
2022-09-14 $22.29 $22.29 $22.11 $22.19 $22.19 12,781
2022-09-13 $22.24 $22.30 $22.06 $22.07 $22.07 10,467
2022-09-12 $22.56 $22.71 $22.53 $22.59 $22.59 4,548
2022-09-09 $22.23 $22.45 $22.23 $22.44 $22.44 32,440
2022-09-08 $21.92 $22.11 $21.92 $22.11 $22.11 24,363
2022-09-07 $21.89 $22.16 $21.89 $22.12 $22.12 13,705
2022-09-06 $22.11 $22.11 $21.95 $21.98 $21.98 10,495
2022-09-02 $22.33 $22.37 $22.10 $22.18 $22.18 11,419
2022-09-01 $22.57 $22.57 $22.12 $22.36 $22.36 17,899
2022-08-31 $22.57 $22.57 $22.43 $22.47 $22.47 8,546
2022-08-30 $22.66 $22.66 $22.29 $22.38 $22.38 11,802
2022-08-29 $22.68 $22.68 $22.56 $22.58 $22.58 6,013
2022-08-26 $23.05 $23.08 $22.67 $22.72 $22.72 8,613
2022-08-25 $22.78 $22.98 $22.78 $22.98 $22.98 11,633
2022-08-24 $22.61 $22.61 $22.58 $22.58 $22.58 3,220
2022-08-23 $22.48 $22.59 $22.48 $22.56 $22.56 4,380
2022-08-22 $22.52 $22.53 $22.41 $22.44 $22.44 15,386
2022-08-19 $22.72 $22.74 $22.54 $22.59 $22.59 18,322
2022-08-18 $22.86 $22.90 $22.73 $22.84 $22.84 18,380
2022-08-17 $22.90 $22.96 $22.86 $22.91 $22.91 9,202
2022-08-16 $22.91 $22.99 $22.90 $22.91 $22.91 9,051
2022-08-15 $22.84 $23.00 $22.84 $22.96 $22.96 9,388
2022-08-12 $22.71 $23.01 $22.71 $22.95 $22.95 25,722
2022-08-11 $22.90 $23.03 $22.80 $22.83 $22.83 9,272
2022-08-10 $22.59 $22.64 $22.53 $22.64 $22.64 8,361
2022-08-09 $22.46 $22.49 $22.42 $22.49 $22.49 69,312
2022-08-08 $22.55 $22.55 $22.49 $22.49 $22.49 5,534
2022-08-05 $22.45 $22.54 $22.42 $22.46 $22.46 6,289
2022-08-04 $22.52 $22.52 $22.42 $22.46 $22.46 9,344
2022-08-03 $22.25 $22.37 $22.18 $22.35 $22.35 6,763
2022-08-02 $22.07 $22.28 $22.07 $22.18 $22.18 8,236
2022-08-01 $22.27 $22.35 $22.23 $22.26 $22.26 3,468
2022-07-29 $22.26 $22.42 $22.26 $22.42 $22.42 4,889
2022-07-28 $22.55 $22.63 $22.34 $22.56 $22.56 12,890
2022-07-27 $22.30 $22.59 $22.30 $22.54 $22.54 10,237
2022-07-26 $22.33 $22.38 $22.14 $22.14 $22.14 26,589
2022-07-25 $22.24 $22.34 $22.22 $22.30 $22.30 13,176
2022-07-22 $22.44 $22.44 $22.17 $22.22 $22.22 11,298
2022-07-21 $22.38 $22.53 $22.31 $22.53 $22.53 30,581
2022-07-20 $22.21 $22.29 $22.18 $22.25 $22.25 10,290
2022-07-19 $22.19 $22.30 $22.15 $22.29 $22.29 5,594
2022-07-18 $22.24 $22.24 $21.99 $22.01 $22.01 36,292
2022-07-15 $21.77 $21.83 $21.69 $21.83 $21.83 5,007
2022-07-14 $21.70 $21.78 $21.65 $21.76 $21.76 4,097
2022-07-13 $21.65 $21.91 $21.65 $21.88 $21.88 7,459
2022-07-12 $21.90 $22.01 $21.84 $21.91 $21.91 12,715
2022-07-11 $22.00 $22.07 $21.94 $21.97 $21.97 5,324
2022-07-08 $22.47 $22.57 $22.41 $22.49 $22.49 7,235
2022-07-07 $22.62 $22.62 $22.55 $22.56 $22.56 9,481
2022-07-06 $22.00 $22.18 $21.97 $22.12 $22.12 15,847
2022-07-05 $21.98 $22.24 $21.93 $22.24 $22.24 25,203
2022-07-01 $22.28 $22.36 $22.16 $22.34 $22.34 15,619
2022-06-30 $22.27 $22.46 $22.19 $22.39 $22.39 4,670
2022-06-29 $22.84 $22.84 $22.51 $22.57 $22.57 13,309
2022-06-28 $22.90 $22.90 $22.59 $22.61 $22.61 9,293
2022-06-27 $22.77 $22.77 $22.63 $22.68 $22.68 24,818
2022-06-24 $22.56 $22.73 $22.47 $22.65 $22.65 98,068
2022-06-23 $22.58 $22.60 $22.33 $22.50 $22.23 8,136
2022-06-22 $22.31 $22.52 $22.31 $22.39 $22.12 5,582
2022-06-21 $22.80 $22.80 $22.70 $22.76 $22.49 9,190
2022-06-17 $22.54 $22.55 $22.29 $22.41 $22.14 9,546
2022-06-16 $22.31 $22.43 $22.25 $22.27 $22.01 9,165
2022-06-15 $22.84 $23.07 $22.75 $22.96 $22.69 13,002
2022-06-14 $22.59 $22.82 $22.59 $22.76 $22.49 11,963
2022-06-13 $22.68 $22.68 $22.36 $22.44 $22.17 3,768
2022-06-10 $23.22 $23.29 $23.14 $23.16 $22.88 3,937
2022-06-09 $23.49 $23.61 $23.21 $23.23 $22.95 9,054
2022-06-08 $23.84 $23.84 $23.74 $23.76 $23.48 3,728
2022-06-07 $23.41 $23.63 $23.41 $23.61 $23.33 5,800
2022-06-06 $23.69 $23.73 $23.45 $23.50 $23.22 20,976
2022-06-03 $23.45 $23.49 $23.29 $23.33 $23.06 4,278
2022-06-02 $23.47 $23.69 $23.42 $23.65 $23.36 6,301
2022-06-01 $23.59 $23.59 $23.18 $23.24 $22.96 11,175
2022-05-31 $23.68 $23.68 $23.42 $23.42 $23.14 19,257
2022-05-27 $23.12 $23.14 $23.03 $23.10 $22.82 17,221
2022-05-26 $22.92 $23.05 $22.92 $23.01 $22.74 13,345
2022-05-25 $22.40 $22.69 $22.40 $22.61 $22.34 10,244
2022-05-24 $22.58 $22.68 $22.30 $22.47 $22.21 127,279
2022-05-23 $22.84 $22.95 $22.84 $22.93 $22.66 5,969
2022-05-20 $22.95 $22.95 $22.62 $22.83 $22.56 3,815
2022-05-19 $22.52 $22.76 $22.50 $22.70 $22.43 9,384
2022-05-18 $22.78 $22.94 $22.45 $22.51 $22.24 64,875
2022-05-17 $23.00 $23.11 $22.76 $22.96 $22.69 18,673
2022-05-16 $22.46 $22.65 $22.45 $22.55 $22.28 14,627
2022-05-13 $22.28 $22.64 $22.28 $22.60 $22.33 10,569
2022-05-12 $21.95 $22.17 $21.81 $22.00 $21.74 31,947
2022-05-11 $22.46 $22.56 $22.15 $22.15 $21.88 102,009
2022-05-10 $22.51 $22.55 $22.14 $22.30 $22.04 17,456
2022-05-09 $22.59 $22.59 $22.19 $22.22 $21.95 12,907
2022-05-06 $22.80 $22.87 $22.58 $22.73 $22.46 10,473
2022-05-05 $23.35 $23.35 $22.87 $23.01 $22.73 8,332
2022-05-04 $23.37 $23.76 $23.26 $23.76 $23.48 71,167
2022-05-03 $23.67 $23.67 $23.44 $23.55 $23.27 13,624
2022-05-02 $23.39 $23.52 $23.22 $23.49 $23.21 5,227
2022-04-29 $23.75 $23.94 $23.45 $23.45 $23.17 6,022
2022-04-28 $23.32 $23.43 $23.13 $23.41 $23.13 9,126
2022-04-27 $23.13 $23.24 $22.94 $23.08 $22.81 16,745
2022-04-26 $23.19 $23.19 $22.80 $22.80 $22.53 14,188
2022-04-25 $22.99 $23.16 $22.91 $23.16 $22.89 21,677
2022-04-22 $23.56 $23.64 $23.26 $23.32 $23.04 17,189
2022-04-21 $23.87 $23.87 $23.35 $23.39 $23.11 8,346
2022-04-20 $23.95 $23.99 $23.79 $23.81 $23.53 9,019
2022-04-19 $23.70 $23.93 $23.68 $23.93 $23.65 24,738
2022-04-18 $24.03 $24.14 $23.87 $24.01 $23.73 29,056
2022-04-14 $24.24 $24.31 $24.04 $24.08 $23.79 65,431
2022-04-13 $24.16 $24.33 $24.16 $24.29 $24.00 11,571
2022-04-12 $24.26 $24.28 $23.97 $24.00 $23.72 10,734
2022-04-11 $24.27 $24.30 $24.11 $24.11 $23.83 6,959
2022-04-08 $24.53 $24.67 $24.46 $24.46 $24.17 24,494
2022-04-07 $24.54 $24.59 $24.34 $24.44 $24.15 13,359
2022-04-06 $24.66 $24.78 $24.55 $24.60 $24.31 23,851
2022-04-05 $25.14 $25.20 $24.81 $24.82 $24.53 20,175
2022-04-04 $25.18 $25.36 $25.06 $25.23 $24.93 40,895
2022-04-01 $25.05 $25.05 $24.73 $24.86 $24.56 8,031
2022-03-31 $24.72 $24.72 $24.40 $24.45 $24.16 16,225
2022-03-30 $24.85 $25.07 $24.82 $24.82 $24.53 23,041
2022-03-29 $24.96 $25.04 $24.91 $24.97 $24.67 18,109
2022-03-28 $24.74 $24.76 $24.56 $24.67 $24.38 9,381
2022-03-25 $24.49 $24.68 $24.46 $24.55 $24.26 15,036
2022-03-24 $24.78 $24.86 $24.65 $24.79 $24.50 41,578
2022-03-23 $24.74 $24.91 $24.61 $24.67 $24.38 11,961
2022-03-22 $24.80 $24.92 $24.76 $24.81 $24.52 15,117
2022-03-21 $24.45 $24.56 $24.32 $24.44 $24.15 10,086
2022-03-18 $24.21 $24.93 $24.21 $24.82 $24.53 10,562
2022-03-17 $24.22 $24.48 $23.87 $24.44 $24.15 18,888
2022-03-16 $23.87 $24.58 $23.87 $24.57 $24.27 4,367
2022-03-15 $22.61 $22.96 $22.47 $22.90 $22.63 22,958
2022-03-14 $23.26 $23.32 $22.80 $22.90 $22.63 13,349
2022-03-11 $24.07 $24.07 $23.35 $23.44 $23.16 16,733
2022-03-10 $24.01 $24.23 $23.69 $23.90 $23.62 36,571
2022-03-09 $24.21 $24.35 $23.90 $24.27 $23.98 18,585
2022-03-08 $23.84 $23.90 $23.65 $23.80 $23.52 7,069
2022-03-07 $24.24 $24.24 $23.72 $23.76 $23.48 248,969
2022-03-04 $24.59 $24.78 $24.37 $24.53 $24.24 19,638
2022-03-03 $25.18 $25.29 $24.87 $24.92 $24.62 15,068
2022-03-02 $25.24 $25.84 $25.06 $25.33 $25.03 8,159
2022-03-01 $25.28 $25.53 $25.16 $25.20 $24.90 11,023
2022-02-28 $25.25 $25.55 $25.25 $25.55 $25.24 5,667
2022-02-25 $25.35 $25.56 $25.28 $25.56 $25.26 15,273
2022-02-24 $24.46 $25.23 $24.46 $25.20 $24.90 22,924
2022-02-23 $25.95 $25.95 $25.52 $25.55 $25.25 13,627
2022-02-22 $25.94 $26.04 $25.81 $25.85 $25.54 17,155
2022-02-18 $26.36 $26.43 $26.23 $26.25 $25.94 13,969
2022-02-17 $26.70 $26.77 $26.54 $26.54 $26.23 7,452
2022-02-16 $26.75 $26.95 $26.74 $26.84 $26.52 3,333
2022-02-15 $26.57 $26.71 $26.52 $26.69 $26.37 6,758
2022-02-14 $26.27 $26.31 $26.15 $26.20 $25.89 9,842
2022-02-11 $26.72 $26.72 $26.33 $26.36 $26.05 3,468
2022-02-10 $26.81 $26.89 $26.68 $26.72 $26.40 8,651
2022-02-09 $26.60 $26.83 $26.60 $26.80 $26.48 10,090
2022-02-08 $26.09 $26.44 $26.09 $26.44 $26.13 9,764
2022-02-07 $26.20 $26.32 $26.18 $26.20 $25.88 10,084
2022-02-04 $26.06 $26.36 $26.06 $26.28 $25.97 11,164
2022-02-03 $26.14 $26.32 $26.14 $26.16 $25.85 16,006
2022-02-02 $26.61 $26.61 $26.38 $26.52 $26.20 12,332
2022-02-01 $26.41 $26.53 $26.40 $26.53 $26.21 4,924
2022-01-31 $25.92 $26.45 $25.92 $26.44 $26.13 8,167
2022-01-28 $25.59 $25.68 $25.40 $25.68 $25.37 7,632
2022-01-27 $25.78 $25.84 $25.55 $25.55 $25.25 7,033
2022-01-26 $26.17 $26.17 $25.75 $25.78 $25.47 18,619
2022-01-25 $25.91 $26.18 $25.85 $26.05 $25.74 14,966
2022-01-24 $26.11 $26.11 $25.54 $26.06 $25.75 10,802
2022-01-21 $26.77 $26.77 $26.43 $26.43 $26.12 5,051
2022-01-20 $27.04 $27.17 $26.77 $26.77 $26.45 9,671
2022-01-19 $26.79 $26.81 $26.64 $26.65 $26.34 4,933
2022-01-18 $26.51 $26.72 $26.50 $26.58 $26.26 7,173
2022-01-14 $27.01 $27.01 $26.88 $27.01 $26.69 7,395
2022-01-13 $27.16 $27.16 $27.01 $27.01 $26.69 1,280
2022-01-12 $27.16 $27.39 $27.16 $27.39 $27.07 7,380
2022-01-11 $26.65 $27.01 $26.65 $26.98 $26.66 7,856
2022-01-10 $26.50 $26.53 $26.33 $26.48 $26.17 13,844
2022-01-07 $26.42 $26.57 $26.40 $26.50 $26.19 5,442
2022-01-06 $26.24 $26.43 $26.24 $26.32 $26.00 7,515
2022-01-05 $26.61 $26.61 $26.17 $26.17 $25.86 9,138
2022-01-04 $26.66 $26.75 $26.55 $26.55 $26.23 10,187
2022-01-03 $27.10 $27.10 $26.68 $26.68 $26.36 47,961
2021-12-31 $26.66 $26.66 $26.48 $26.48 $26.17 5,594
2021-12-30 $26.25 $26.69 $26.25 $26.56 $26.24 5,921
2021-12-29 $26.35 $26.36 $26.18 $26.29 $25.97 9,217
2021-12-28 $26.45 $26.49 $26.32 $26.37 $26.06 6,014
2021-12-27 $26.37 $26.57 $26.11 $26.46 $26.14 9,074
2021-12-23 $26.33 $26.49 $26.26 $26.41 $26.10 10,242
2021-12-22 $26.24 $26.35 $26.22 $26.31 $26.00 10,550
2021-12-21 $26.06 $26.21 $26.05 $26.20 $25.89 10,534
2021-12-20 $25.85 $25.86 $25.65 $25.81 $25.50 11,304
2021-12-17 $26.13 $26.37 $26.13 $26.20 $25.89 15,246
2021-12-16 $26.64 $26.84 $26.53 $26.58 $26.03 10,710
2021-12-15 $26.45 $26.62 $26.31 $26.48 $25.93 4,149
2021-12-14 $26.69 $26.70 $26.49 $26.62 $26.07 17,672
2021-12-13 $26.84 $26.84 $26.61 $26.63 $26.08 8,042
2021-12-10 $27.01 $27.05 $26.97 $27.04 $26.48 6,587
2021-12-09 $27.06 $27.20 $27.00 $27.01 $26.45 4,541
2021-12-08 $26.98 $27.15 $26.98 $27.10 $26.54 7,534
2021-12-07 $26.96 $27.07 $26.96 $27.01 $26.45 3,905
2021-12-06 $26.42 $26.68 $26.42 $26.65 $26.10 4,045
2021-12-03 $26.50 $26.51 $26.42 $26.46 $25.91 5,431
2021-12-02 $26.71 $26.97 $26.71 $26.79 $26.24 17,180
2021-12-01 $26.79 $26.97 $26.46 $26.46 $25.91 10,747
2021-11-30 $26.50 $26.53 $26.25 $26.36 $25.81 6,613
2021-11-29 $26.59 $26.59 $26.40 $26.50 $25.95 11,555
2021-11-26 $26.61 $26.61 $26.34 $26.43 $25.88 2,010
2021-11-24 $27.10 $27.21 $27.10 $27.17 $26.61 2,577
2021-11-23 $27.26 $27.30 $27.16 $27.23 $26.66 10,889
2021-11-22 $27.34 $27.34 $27.25 $27.25 $26.69 5,273
2021-11-19 $27.54 $27.54 $27.36 $27.36 $26.79 6,856
2021-11-18 $27.48 $27.49 $27.26 $27.40 $26.84 8,306
2021-11-17 $27.83 $27.84 $27.61 $27.68 $27.10 7,060
2021-11-16 $27.90 $27.95 $27.66 $27.79 $27.22 119,714
2021-11-15 $27.93 $27.96 $27.82 $27.82 $27.24 2,802
2021-11-12 $27.81 $27.94 $27.79 $27.92 $27.34 2,275
2021-11-11 $27.80 $27.89 $27.79 $27.83 $27.26 3,913
2021-11-10 $27.57 $27.63 $27.42 $27.44 $26.87 7,908
2021-11-09 $27.46 $27.48 $27.42 $27.43 $26.86 13,039
2021-11-08 $27.50 $27.58 $27.47 $27.52 $26.95 8,951
2021-11-05 $27.45 $27.45 $27.28 $27.31 $26.74 4,598
2021-11-04 $27.45 $27.45 $27.30 $27.38 $26.81 34,028
2021-11-03 $27.30 $27.51 $27.25 $27.46 $26.89 30,318
2021-11-02 $27.39 $27.44 $27.31 $27.35 $26.79 14,532
2021-11-01 $27.41 $27.66 $27.41 $27.62 $27.05 8,885
2021-10-29 $27.44 $27.44 $27.29 $27.37 $26.80 2,982
2021-10-28 $27.65 $27.72 $27.61 $27.67 $27.09 3,336
2021-10-27 $27.86 $27.90 $27.74 $27.76 $27.19 12,510
2021-10-26 $28.05 $28.07 $27.85 $27.88 $27.31 7,732
2021-10-25 $28.03 $28.11 $28.00 $28.04 $27.46 24,241
2021-10-22 $27.99 $28.11 $27.92 $27.99 $27.41 3,172
2021-10-21 $27.96 $28.07 $27.96 $27.99 $27.41 12,112
2021-10-20 $28.31 $28.31 $28.10 $28.20 $27.62 7,157
2021-10-19 $28.12 $28.24 $28.12 $28.21 $27.63 14,516
2021-10-18 $27.88 $27.99 $27.84 $27.91 $27.34 9,540
2021-10-15 $27.86 $27.96 $27.86 $27.93 $27.35 9,549
2021-10-14 $27.81 $27.81 $27.56 $27.72 $27.15 8,820
2021-10-13 $27.48 $27.61 $27.45 $27.58 $27.01 5,211
2021-10-12 $27.38 $27.42 $27.32 $27.32 $26.75 2,292
2021-10-11 $27.64 $27.64 $27.38 $27.38 $26.81 4,618
2021-10-08 $27.43 $27.51 $27.42 $27.48 $26.91 6,894
2021-10-07 $27.13 $27.48 $27.13 $27.30 $26.74 17,312
2021-10-06 $26.58 $26.84 $26.58 $26.79 $26.24 4,603
2021-10-05 $26.82 $27.00 $26.82 $26.95 $26.39 5,623
2021-10-04 $26.63 $26.71 $26.58 $26.63 $26.08 6,072
2021-10-01 $27.16 $27.16 $26.78 $27.03 $26.47 7,242
2021-09-30 $27.16 $27.28 $27.09 $27.18 $26.62 15,108
2021-09-29 $27.12 $27.20 $26.86 $26.86 $26.30 8,678
2021-09-28 $27.31 $27.31 $27.01 $27.11 $26.55 11,153
2021-09-27 $27.26 $27.38 $27.25 $27.37 $26.80 15,320
2021-09-24 $27.28 $27.28 $27.19 $27.19 $26.63 4,641
2021-09-23 $27.34 $27.44 $27.34 $27.40 $26.83 28,524
2021-09-22 $27.19 $27.41 $27.19 $27.29 $26.72 7,631
2021-09-21 $27.04 $27.04 $26.87 $26.94 $26.38 5,970
2021-09-20 $26.88 $26.98 $26.60 $26.76 $26.20 25,336
2021-09-17 $27.60 $27.60 $27.46 $27.48 $26.91 11,407
2021-09-16 $27.49 $27.56 $27.44 $27.53 $26.96 9,535
2021-09-15 $27.63 $27.79 $27.63 $27.79 $27.21 7,880
2021-09-14 $28.00 $28.00 $27.79 $27.80 $27.23 4,278
2021-09-13 $27.98 $28.08 $27.95 $28.04 $27.46 8,774
2021-09-10 $28.15 $28.15 $27.94 $27.94 $27.36 3,764
2021-09-09 $27.94 $28.05 $27.94 $28.01 $27.43 8,513
2021-09-08 $28.35 $28.35 $28.03 $28.05 $27.47 3,928
2021-09-07 $28.40 $28.49 $28.40 $28.42 $27.84 7,768
2021-09-03 $28.11 $28.24 $28.11 $28.23 $27.65 4,329
2021-09-02 $28.15 $28.24 $28.02 $28.06 $27.48 3,136
2021-09-01 $28.10 $28.30 $28.10 $28.22 $27.63 5,115
2021-08-31 $27.92 $27.98 $27.85 $27.93 $27.36 12,578
2021-08-30 $27.65 $27.65 $27.56 $27.59 $27.02 4,692
2021-08-27 $27.42 $27.56 $27.42 $27.56 $26.99 13,679
2021-08-26 $27.43 $27.44 $27.31 $27.31 $26.75 9,571
2021-08-25 $27.56 $27.57 $27.43 $27.55 $26.98 20,955
2021-08-24 $27.38 $27.61 $27.38 $27.59 $27.02 13,708
2021-08-23 $26.97 $27.06 $26.90 $26.99 $26.43 4,136
2021-08-20 $26.81 $26.81 $26.67 $26.67 $26.12 8,565
2021-08-19 $26.56 $26.79 $26.56 $26.73 $26.17 12,246
2021-08-18 $27.19 $27.26 $27.10 $27.10 $26.54 7,767
2021-08-17 $27.01 $27.13 $26.95 $27.05 $26.49 8,537
2021-08-16 $27.53 $27.53 $27.37 $27.51 $26.94 7,986
2021-08-13 $27.62 $27.66 $27.54 $27.66 $27.09 6,100
2021-08-12 $27.71 $27.78 $27.69 $27.77 $27.19 4,714
2021-08-11 $28.07 $28.07 $27.91 $27.97 $27.39 10,711
2021-08-10 $28.08 $28.08 $27.91 $27.98 $27.40 5,662
2021-08-09 $27.95 $27.99 $27.91 $27.96 $27.38 3,807
2021-08-06 $27.77 $27.79 $27.75 $27.79 $27.22 4,047
2021-08-05 $27.85 $28.02 $27.85 $27.97 $27.39 10,802
2021-08-04 $28.04 $28.08 $27.98 $28.02 $27.44 87,294
2021-08-03 $27.79 $27.94 $27.69 $27.93 $27.35 19,225
2021-08-02 $27.81 $27.93 $27.73 $27.85 $27.27 270,381
2021-07-30 $27.53 $27.66 $27.42 $27.60 $27.03 8,888
2021-07-29 $27.77 $27.87 $27.73 $27.87 $27.29 8,763
2021-07-28 $27.30 $27.80 $27.30 $27.74 $27.17 10,803
2021-07-27 $27.06 $27.17 $26.82 $27.04 $26.48 9,781
2021-07-26 $27.65 $27.70 $27.47 $27.49 $26.92 5,009
2021-07-23 $28.30 $28.30 $28.07 $28.14 $27.56 4,387
2021-07-22 $28.54 $28.64 $28.48 $28.64 $28.05 8,197
2021-07-21 $28.23 $28.55 $28.23 $28.52 $27.93 5,257
2021-07-20 $28.14 $28.33 $28.14 $28.22 $27.64 10,095
2021-07-19 $28.15 $28.26 $28.12 $28.21 $27.63 9,450
2021-07-16 $28.72 $28.74 $28.54 $28.54 $27.95 8,758
2021-07-15 $28.91 $28.93 $28.83 $28.87 $28.27 8,040
2021-07-14 $28.79 $28.85 $28.69 $28.74 $28.14 9,652
2021-07-13 $28.75 $28.83 $28.69 $28.79 $28.19 9,487
2021-07-12 $28.64 $28.74 $28.55 $28.55 $27.96 4,828
2021-07-09 $28.48 $28.64 $28.46 $28.64 $28.05 8,073
2021-07-08 $28.16 $28.27 $28.15 $28.20 $27.62 4,576
2021-07-07 $28.85 $28.85 $28.68 $28.80 $28.20 6,988
2021-07-06 $28.85 $28.85 $28.61 $28.63 $28.04 13,438
2021-07-02 $29.07 $29.11 $28.89 $29.10 $28.50 7,142
2021-07-01 $29.34 $29.34 $29.02 $29.16 $28.56 5,865
2021-06-30 $29.24 $29.30 $29.18 $29.26 $28.65 11,351
2021-06-29 $29.28 $29.42 $29.22 $29.38 $28.77 12,488
2021-06-28 $29.42 $29.46 $29.33 $29.37 $28.76 6,197
2021-06-25 $29.37 $29.42 $29.32 $29.38 $28.77 3,645
2021-06-24 $29.41 $29.45 $29.32 $29.40 $28.57 10,487
2021-06-23 $29.21 $29.31 $29.17 $29.17 $28.34 12,061
2021-06-22 $28.96 $29.08 $28.88 $29.05 $28.23 10,461
2021-06-21 $28.97 $29.13 $28.97 $29.13 $28.30 3,981
2021-06-18 $29.06 $29.13 $29.02 $29.13 $28.30 8,701
2021-06-17 $29.16 $29.30 $29.16 $29.22 $28.39 3,751
2021-06-16 $29.23 $29.30 $28.94 $29.07 $28.25 6,529
2021-06-15 $29.48 $29.48 $29.15 $29.31 $28.48 17,136
2021-06-14 $29.47 $29.48 $29.35 $29.47 $28.63 4,622
2021-06-11 $29.43 $29.43 $29.23 $29.42 $28.59 5,777
2021-06-10 $29.44 $29.47 $29.34 $29.39 $28.56 21,980
2021-06-09 $29.22 $29.32 $29.22 $29.25 $28.42 8,249
2021-06-08 $29.42 $29.42 $29.25 $29.32 $28.49 10,773
2021-06-07 $29.34 $29.46 $29.31 $29.46 $28.62 6,380
2021-06-04 $29.56 $29.60 $29.47 $29.60 $28.76 9,894
2021-06-03 $29.32 $29.40 $29.30 $29.37 $28.54 4,605
2021-06-02 $29.63 $29.63 $29.44 $29.58 $28.74 7,885
2021-06-01 $29.64 $29.67 $29.54 $29.66 $28.82 9,340
2021-05-28 $29.06 $29.13 $28.99 $29.11 $28.28 7,833
2021-05-27 $29.01 $29.02 $28.93 $29.01 $28.19 8,930
2021-05-26 $28.88 $28.98 $28.86 $28.96 $28.14 29,212
2021-05-25 $28.86 $28.91 $28.76 $28.81 $27.99 10,345
2021-05-24 $28.39 $28.57 $28.38 $28.51 $27.70 5,095
2021-05-21 $28.62 $28.62 $28.26 $28.29 $27.49 7,998
2021-05-20 $28.59 $28.70 $28.54 $28.64 $27.82 10,231
2021-05-19 $28.38 $28.49 $28.33 $28.45 $27.64 5,658
2021-05-18 $28.54 $28.67 $28.54 $28.56 $27.74 17,294
2021-05-17 $28.07 $28.24 $27.98 $28.20 $27.40 12,483
2021-05-14 $27.97 $28.25 $27.97 $28.20 $27.40 5,524
2021-05-13 $27.94 $28.02 $27.63 $27.71 $26.92 31,645
2021-05-12 $28.11 $28.22 $27.76 $27.81 $27.02 50,801
2021-05-11 $28.19 $28.51 $28.16 $28.47 $27.66 32,725
2021-05-10 $28.84 $28.84 $28.54 $28.54 $27.73 29,276
2021-05-07 $29.00 $29.17 $28.97 $29.06 $28.24 27,565
2021-05-06 $28.74 $28.90 $28.74 $28.87 $28.05 41,373
2021-05-05 $28.72 $28.82 $28.65 $28.65 $27.83 3,531
2021-05-04 $28.68 $28.68 $28.44 $28.57 $27.75 2,117
2021-05-03 $28.86 $28.96 $28.76 $28.82 $28.00 8,227
2021-04-30 $29.00 $29.00 $28.81 $28.83 $28.01 10,669
2021-04-29 $29.35 $29.36 $29.04 $29.17 $28.34 13,500
2021-04-28 $29.33 $29.43 $29.26 $29.35 $28.52 13,759
2021-04-27 $29.25 $29.30 $29.14 $29.22 $28.39 15,881
2021-04-26 $29.14 $29.28 $29.11 $29.17 $28.34 9,960
2021-04-23 $29.03 $29.26 $29.03 $29.23 $28.40 19,796
2021-04-22 $28.92 $29.03 $28.80 $28.84 $28.02 10,768
2021-04-21 $28.70 $28.94 $28.64 $28.89 $28.07 12,526
2021-04-20 $29.01 $29.05 $28.73 $28.78 $27.97 10,201
2021-04-19 $29.02 $29.08 $28.88 $28.93 $28.10 23,831
2021-04-16 $29.08 $29.09 $29.03 $29.07 $28.24 7,829
2021-04-15 $29.07 $29.07 $28.99 $29.03 $28.21 7,083
2021-04-14 $29.00 $29.00 $28.79 $28.81 $27.99 10,872
2021-04-13 $28.66 $28.81 $28.66 $28.75 $27.94 20,357
2021-04-12 $28.69 $28.69 $28.59 $28.60 $27.79 12,251
2021-04-09 $28.81 $28.82 $28.69 $28.78 $27.96 30,947
2021-04-08 $28.97 $29.12 $28.95 $29.03 $28.20 26,606
2021-04-07 $28.87 $28.91 $28.67 $28.74 $27.92 21,820
2021-04-06 $29.13 $29.41 $29.00 $29.23 $28.40 65,136
2021-04-05 $29.04 $29.33 $28.98 $29.05 $28.23 15,970
2021-04-01 $29.07 $29.18 $29.02 $29.02 $28.19 9,834
2021-03-31 $28.53 $28.79 $28.53 $28.72 $27.91 6,736
2021-03-30 $28.51 $28.73 $28.51 $28.62 $27.81 10,296
2021-03-29 $28.37 $28.61 $28.37 $28.50 $27.69 5,696
2021-03-26 $28.30 $28.60 $28.07 $28.60 $27.79 9,694
2021-03-25 $27.81 $28.05 $27.78 $27.98 $27.19 6,184
2021-03-24 $28.27 $28.42 $27.90 $27.90 $27.11 7,958
2021-03-23 $28.48 $28.68 $28.37 $28.49 $27.68 10,079
2021-03-22 $28.82 $29.03 $28.82 $28.91 $28.09 9,182
2021-03-19 $28.82 $28.98 $28.65 $28.95 $28.13 9,918
2021-03-18 $28.90 $29.00 $28.62 $28.73 $27.91 10,218
2021-03-17 $28.78 $29.22 $28.78 $29.09 $28.27 6,974
2021-03-16 $29.08 $29.27 $29.03 $29.11 $28.28 10,882
2021-03-15 $28.90 $29.02 $28.68 $29.02 $28.19 9,957
2021-03-12 $29.00 $29.05 $28.85 $28.98 $28.15 14,721
2021-03-11 $29.24 $29.52 $29.11 $29.44 $28.60 7,942
2021-03-10 $28.94 $28.94 $28.56 $28.70 $27.88 15,988
2021-03-09 $28.41 $28.96 $28.41 $28.86 $28.04 12,896
2021-03-08 $28.62 $28.64 $28.32 $28.32 $27.51 8,886
2021-03-05 $29.02 $29.02 $28.57 $28.97 $28.15 8,371
2021-03-04 $29.14 $29.14 $28.52 $28.63 $27.82 55,164
2021-03-03 $29.48 $29.49 $29.20 $29.26 $28.43 14,228
2021-03-02 $29.37 $29.50 $29.19 $29.30 $28.47 35,399
2021-03-01 $29.49 $29.61 $29.44 $29.50 $28.66 4,937
2021-02-26 $29.02 $29.02 $28.71 $28.87 $28.05 11,215
2021-02-25 $29.70 $29.70 $29.18 $29.20 $28.37 10,606
2021-02-24 $29.50 $29.63 $29.40 $29.56 $28.73 24,705
2021-02-23 $29.70 $30.05 $29.37 $29.98 $29.13 23,448
2021-02-22 $30.01 $30.24 $29.89 $29.95 $29.10 28,846
2021-02-19 $30.64 $30.81 $30.64 $30.72 $29.85 12,750
2021-02-18 $30.51 $30.54 $30.33 $30.53 $29.67 6,763
2021-02-17 $30.86 $31.01 $30.63 $30.96 $30.09 20,507
2021-02-16 $31.00 $31.11 $30.88 $30.92 $30.04 14,000
2021-02-12 $30.74 $30.95 $30.74 $30.86 $29.98 14,635
2021-02-11 $30.79 $30.85 $30.76 $30.82 $29.95 7,347
2021-02-10 $30.41 $30.64 $30.41 $30.43 $29.57 11,603
2021-02-09 $30.16 $30.49 $30.16 $30.42 $29.56 7,918
2021-02-08 $30.09 $30.15 $29.77 $30.15 $29.29 37,100
2021-02-05 $30.00 $30.06 $29.93 $30.06 $29.21 11,822
2021-02-04 $29.85 $29.90 $29.70 $29.89 $29.04 33,093
2021-02-03 $29.72 $29.99 $29.72 $29.82 $28.97 70,220
2021-02-02 $29.51 $29.76 $29.51 $29.65 $28.81 7,453
2021-02-01 $29.30 $29.42 $28.97 $29.40 $28.57 30,025
2021-01-29 $28.79 $28.79 $28.48 $28.56 $27.74 16,604
2021-01-28 $29.06 $29.22 $28.87 $29.21 $28.38 10,422
2021-01-27 $29.31 $29.39 $29.07 $29.10 $28.27 11,304
2021-01-26 $29.86 $29.87 $29.74 $29.82 $28.97 16,994
2021-01-25 $30.09 $30.12 $29.92 $30.05 $29.20 7,602
2021-01-22 $29.67 $29.92 $29.67 $29.81 $28.96 8,442
2021-01-21 $29.91 $30.06 $29.70 $29.99 $29.14 13,287
2021-01-20 $29.97 $29.99 $29.75 $29.96 $29.11 16,097
2021-01-19 $29.44 $29.53 $29.21 $29.46 $28.62 8,618
2021-01-15 $29.04 $29.11 $28.77 $28.81 $27.99 65,724
2021-01-14 $29.38 $29.43 $29.17 $29.29 $28.46 23,831
2021-01-13 $29.04 $29.16 $28.82 $29.12 $28.29 89,947
2021-01-12 $29.19 $29.29 $28.79 $28.98 $28.16 378,742
2021-01-11 $29.17 $29.21 $28.97 $29.06 $28.23 14,502
2021-01-08 $28.99 $29.31 $28.86 $29.24 $28.41 23,018
2021-01-07 $28.30 $28.64 $28.25 $28.59 $27.78 19,980
2021-01-06 $28.42 $28.44 $28.10 $28.14 $27.35 125,521
2021-01-05 $27.97 $28.30 $27.97 $28.30 $27.50 11,999
2021-01-04 $28.09 $28.09 $27.70 $27.77 $26.99 6,418
2020-12-31 $27.75 $27.75 $27.45 $27.56 $26.77 18,991
2020-12-30 $27.43 $27.75 $27.43 $27.63 $26.85 15,415
2020-12-29 $27.25 $27.37 $27.11 $27.26 $26.49 18,841
2020-12-28 $27.68 $27.68 $26.82 $26.88 $26.12 10,691
2020-12-24 $26.90 $26.98 $26.75 $26.82 $26.05 3,915
2020-12-23 $26.91 $27.08 $26.87 $27.00 $26.23 12,526
2020-12-22 $26.76 $26.90 $26.59 $26.73 $25.97 21,124
2020-12-21 $26.96 $26.98 $26.72 $26.88 $26.12 4,161
2020-12-18 $27.22 $27.22 $27.03 $27.18 $26.40 18,294
2020-12-17 $27.47 $27.60 $27.43 $27.53 $26.39 11,199
2020-12-16 $27.25 $27.51 $27.25 $27.38 $26.25 6,332
2020-12-15 $27.19 $27.27 $26.95 $27.27 $26.14 11,033
2020-12-14 $27.23 $27.23 $27.07 $27.07 $25.95 6,516
2020-12-11 $27.11 $27.29 $27.11 $27.20 $26.07 14,711
2020-12-10 $26.92 $27.36 $26.92 $27.27 $26.14 14,029
2020-12-09 $27.20 $27.20 $26.99 $27.08 $25.95 4,542
2020-12-08 $27.17 $27.26 $27.16 $27.23 $26.09 10,331
2020-12-07 $27.21 $27.31 $27.12 $27.16 $26.03 13,084
2020-12-04 $27.08 $27.34 $27.08 $27.25 $26.12 14,110
2020-12-03 $26.88 $27.10 $26.88 $27.02 $25.90 15,378
2020-12-02 $26.83 $26.92 $26.80 $26.86 $25.75 5,457
2020-12-01 $26.81 $26.93 $26.69 $26.83 $25.72 10,823
2020-11-30 $26.69 $26.69 $26.44 $26.44 $25.34 9,146
2020-11-27 $26.90 $27.12 $26.90 $26.95 $25.83 8,803
2020-11-25 $26.73 $26.75 $26.58 $26.68 $25.57 10,371
2020-11-24 $26.93 $27.03 $26.72 $26.97 $25.85 13,459
2020-11-23 $26.90 $26.90 $26.59 $26.68 $25.57 13,292
2020-11-20 $26.38 $26.63 $26.38 $26.56 $25.46 6,205
2020-11-19 $26.27 $26.39 $26.18 $26.34 $25.25 6,450
2020-11-18 $26.57 $26.57 $26.34 $26.36 $25.26 14,685
2020-11-17 $26.30 $26.53 $26.30 $26.45 $25.35 13,960
2020-11-16 $26.42 $26.55 $26.42 $26.46 $25.36 5,710
2020-11-13 $26.15 $26.28 $26.08 $26.18 $25.10 14,389
2020-11-12 $26.09 $26.12 $25.76 $25.85 $24.78 11,353
2020-11-11 $25.83 $26.06 $25.83 $25.98 $24.90 5,565
2020-11-10 $25.80 $26.01 $25.80 $25.92 $24.85 16,288
2020-11-09 $26.64 $26.64 $26.16 $26.16 $25.07 17,559
2020-11-06 $25.96 $26.11 $25.83 $25.99 $24.91 5,432
2020-11-05 $25.83 $25.99 $25.74 $25.90 $24.82 12,847
2020-11-04 $25.19 $25.59 $25.19 $25.50 $24.44 13,629
2020-11-03 $24.75 $24.97 $24.75 $24.84 $23.81 15,742
2020-11-02 $24.71 $24.82 $24.62 $24.74 $23.71 32,899
2020-10-30 $24.59 $24.62 $24.43 $24.50 $23.48 7,427
2020-10-29 $24.62 $24.91 $24.62 $24.82 $23.79 11,221
2020-10-28 $24.73 $24.73 $24.58 $24.60 $23.58 7,407
2020-10-27 $25.00 $25.15 $24.95 $25.15 $24.11 18,534
2020-10-26 $25.07 $25.12 $24.80 $24.94 $23.90 5,988
2020-10-23 $25.13 $25.30 $25.07 $25.25 $24.20 5,644
2020-10-22 $25.24 $25.24 $25.07 $25.09 $24.05 4,047
2020-10-21 $25.13 $25.34 $25.13 $25.14 $24.10 3,317
2020-10-20 $25.01 $25.30 $25.01 $25.13 $24.09 4,912
2020-10-19 $25.06 $25.16 $24.88 $24.88 $23.85 6,884
2020-10-16 $24.99 $25.08 $24.91 $24.96 $23.92 6,087
2020-10-15 $24.69 $24.97 $24.69 $24.97 $23.93 4,845
2020-10-14 $25.24 $25.33 $25.01 $25.04 $24.00 9,252
2020-10-13 $25.27 $25.28 $25.11 $25.28 $24.23 6,697
2020-10-12 $25.25 $25.33 $25.21 $25.27 $24.22 5,076
2020-10-09 $25.03 $25.07 $24.91 $24.99 $23.96 14,688
2020-10-08 $24.73 $24.98 $24.73 $24.89 $23.86 57,946
2020-10-07 $24.71 $24.82 $24.64 $24.73 $23.71 12,064
2020-10-06 $24.54 $24.65 $24.47 $24.47 $23.46 11,365
2020-10-05 $24.45 $24.49 $24.33 $24.44 $23.43 24,325
2020-10-02 $24.22 $24.54 $24.22 $24.30 $23.29 3,955
2020-10-01 $24.45 $24.50 $24.32 $24.49 $23.47 10,030
2020-09-30 $24.20 $24.33 $24.15 $24.29 $23.28 17,997
2020-09-29 $23.82 $24.05 $23.82 $24.04 $23.04 14,936
2020-09-28 $23.95 $24.11 $23.87 $23.95 $22.95 8,151
2020-09-25 $23.52 $23.68 $23.50 $23.68 $22.70 3,727
2020-09-24 $23.56 $23.80 $23.08 $23.63 $22.65 12,065
2020-09-23 $23.95 $23.95 $23.72 $23.79 $22.81 5,021
2020-09-22 $24.13 $24.13 $23.88 $23.99 $22.99 3,657
2020-09-21 $24.07 $24.15 $23.94 $24.15 $23.14 7,662
2020-09-18 $24.51 $24.53 $24.27 $24.27 $23.26 22,508
2020-09-17 $24.46 $24.62 $24.43 $24.50 $23.48 6,168
2020-09-16 $24.83 $24.91 $24.76 $24.85 $23.82 10,985
2020-09-15 $24.85 $24.85 $24.64 $24.73 $23.70 9,576
2020-09-14 $24.64 $24.64 $24.36 $24.50 $23.49 24,065
2020-09-11 $24.42 $24.44 $24.03 $24.14 $23.14 15,491
2020-09-10 $24.38 $24.38 $23.97 $23.97 $22.97 3,780
2020-09-09 $24.15 $24.38 $24.06 $24.35 $23.33 29,354
2020-09-08 $24.05 $24.14 $23.95 $24.01 $23.01 19,438
2020-09-04 $24.34 $24.39 $24.11 $24.38 $23.37 5,106
2020-09-03 $24.80 $24.80 $24.28 $24.42 $23.41 10,551
2020-09-02 $24.87 $24.95 $24.65 $24.87 $23.84 17,383
2020-09-01 $24.73 $24.87 $24.73 $24.87 $23.84 4,040
2020-08-31 $24.66 $24.66 $24.42 $24.50 $23.49 7,149
2020-08-28 $24.85 $24.94 $24.85 $24.94 $23.90 6,994
2020-08-27 $24.98 $24.98 $24.82 $24.85 $23.82 6,805
2020-08-26 $25.08 $25.11 $24.95 $25.08 $24.04 6,192
2020-08-25 $24.78 $25.08 $24.69 $24.97 $23.94 35,098
2020-08-24 $24.73 $24.88 $24.63 $24.74 $23.72 16,215
2020-08-21 $24.42 $24.61 $24.33 $24.49 $23.47 2,901
2020-08-20 $24.25 $24.44 $24.13 $24.35 $23.34 5,389
2020-08-19 $24.67 $24.67 $24.43 $24.46 $23.44 11,209
2020-08-18 $24.72 $24.72 $24.70 $24.71 $23.68 1,243
2020-08-17 $24.54 $24.75 $24.16 $24.70 $23.67 17,564
2020-08-14 $24.41 $24.46 $24.37 $24.45 $23.43 6,087
2020-08-13 $24.52 $24.57 $24.39 $24.44 $23.43 11,780
2020-08-12 $24.45 $24.72 $24.42 $24.57 $23.55 8,580
2020-08-11 $24.44 $24.50 $24.22 $24.26 $23.26 13,650
2020-08-10 $24.29 $24.34 $24.23 $24.33 $23.32 2,982
2020-08-07 $24.35 $24.43 $24.19 $24.32 $23.31 27,989
2020-08-06 $24.73 $24.73 $24.57 $24.70 $23.67 5,008
2020-08-05 $24.63 $24.71 $24.61 $24.64 $23.62 8,140
2020-08-04 $24.24 $24.39 $24.24 $24.39 $23.38 5,767
2020-08-03 $24.03 $24.26 $24.03 $24.12 $23.11 5,050
2020-07-31 $24.17 $24.17 $23.76 $23.96 $22.97 7,969
2020-07-30 $24.00 $24.07 $23.91 $24.03 $23.04 7,818
2020-07-29 $24.10 $24.36 $24.10 $24.33 $23.32 10,760
2020-07-28 $24.03 $24.07 $23.91 $23.94 $22.95 9,710
2020-07-27 $24.02 $24.12 $23.82 $24.09 $23.09 6,119
2020-07-24 $23.57 $23.85 $23.54 $23.81 $22.82 20,187
2020-07-23 $24.04 $24.18 $23.82 $23.93 $22.93 8,349
2020-07-22 $24.02 $24.20 $23.91 $24.03 $23.04 6,391
2020-07-21 $24.27 $24.40 $24.08 $24.10 $23.10 10,085
2020-07-20 $23.84 $23.94 $23.84 $23.94 $22.95 3,053
2020-07-17 $23.74 $23.76 $23.60 $23.69 $22.71 7,195
2020-07-16 $23.45 $23.58 $23.45 $23.53 $22.55 4,133
2020-07-15 $23.88 $24.08 $23.81 $23.86 $22.87 4,525
2020-07-14 $23.52 $23.89 $23.52 $23.88 $22.89 6,200
2020-07-13 $24.11 $24.42 $23.84 $23.84 $22.85 19,224
2020-07-10 $24.08 $24.09 $23.87 $23.99 $22.99 4,800
2020-07-09 $24.33 $24.33 $23.97 $24.10 $23.10 9,200
2020-07-08 $23.89 $24.13 $23.89 $24.13 $23.13 11,262
2020-07-07 $23.73 $23.85 $23.46 $23.58 $22.60 13,300
2020-07-06 $23.60 $23.91 $23.60 $23.87 $22.88 5,280
2020-07-02 $22.84 $23.10 $22.84 $23.02 $22.06 65,209
2020-07-01 $22.40 $22.55 $22.36 $22.51 $21.58 7,200
2020-06-30 $22.23 $22.41 $22.11 $22.24 $21.32 9,586
2020-06-29 $22.01 $22.32 $22.01 $22.28 $21.36 3,961
2020-06-26 $22.30 $22.30 $22.25 $22.26 $21.34 1,827
2020-06-25 $22.50 $22.63 $22.33 $22.54 $21.50 14,324
2020-06-24 $22.50 $22.61 $22.43 $22.51 $21.47 13,548
2020-06-23 $22.71 $23.01 $22.71 $22.74 $21.69 54,842
2020-06-22 $22.50 $22.68 $22.44 $22.59 $21.55 14,427
2020-06-19 $22.55 $22.55 $22.24 $22.24 $21.22 7,987
2020-06-18 $22.28 $22.51 $22.28 $22.39 $21.36 14,792
2020-06-17 $22.35 $22.41 $22.18 $22.31 $21.28 9,092
2020-06-16 $22.37 $22.37 $22.11 $22.11 $21.09 2,108
2020-06-15 $21.24 $21.86 $21.24 $21.86 $20.85 9,550
2020-06-12 $22.07 $22.19 $21.79 $22.05 $21.03 23,724
2020-06-11 $21.98 $22.11 $21.60 $21.71 $20.71 15,434
2020-06-10 $22.55 $22.60 $22.34 $22.54 $21.50 59,247
2020-06-09 $22.40 $22.60 $21.91 $22.60 $21.56 28,001
2020-06-08 $22.66 $22.66 $22.43 $22.62 $21.58 16,641
2020-06-05 $22.61 $22.85 $22.51 $22.59 $21.55 68,728
2020-06-04 $22.31 $22.36 $22.05 $22.12 $21.10 22,272
2020-06-03 $22.35 $22.55 $22.26 $22.48 $21.44 11,211
2020-06-02 $21.92 $22.12 $21.85 $22.12 $21.10 13,098
2020-06-01 $21.42 $21.73 $21.42 $21.73 $20.73 4,909
2020-05-29 $21.05 $21.32 $20.94 $21.25 $20.27 9,648
2020-05-28 $21.07 $21.21 $20.94 $20.94 $19.98 6,387
2020-05-27 $20.98 $21.05 $20.93 $21.05 $20.08 5,223
2020-05-26 $21.09 $21.30 $21.00 $21.03 $20.06 10,292
2020-05-22 $20.86 $20.86 $20.66 $20.73 $19.77 4,711
2020-05-21 $21.14 $21.14 $20.94 $21.03 $20.06 11,936
2020-05-20 $21.40 $21.45 $21.19 $21.28 $20.30 8,505
2020-05-19 $21.24 $21.40 $21.01 $21.06 $20.09 9,239
2020-05-18 $20.92 $21.26 $20.92 $21.26 $20.28 7,391
2020-05-15 $20.47 $20.56 $20.36 $20.48 $19.54 8,923
2020-05-14 $20.33 $20.76 $20.28 $20.76 $19.80 14,513
2020-05-13 $20.93 $21.01 $20.69 $20.71 $19.76 22,123
2020-05-12 $21.00 $21.18 $20.67 $20.67 $19.72 4,519
2020-05-11 $20.89 $20.97 $20.82 $20.95 $19.98 9,143
2020-05-08 $20.97 $21.00 $20.81 $20.87 $19.91 34,783
2020-05-07 $20.73 $20.73 $20.40 $20.69 $19.74 275,976
2020-05-06 $20.26 $20.33 $20.22 $20.27 $19.34 32,193
2020-05-05 $20.18 $20.29 $20.03 $20.19 $19.26 13,468
2020-05-04 $19.97 $20.00 $19.77 $20.00 $19.08 5,740
2020-05-01 $20.16 $20.16 $19.76 $19.82 $18.91 18,097
2020-04-30 $20.80 $20.84 $20.30 $20.42 $19.48 7,926
2020-04-29 $20.62 $20.84 $20.59 $20.84 $19.88 8,616
2020-04-28 $20.69 $20.69 $20.29 $20.41 $19.47 14,215
2020-04-27 $20.21 $20.39 $20.21 $20.39 $19.45 13,065
2020-04-24 $20.02 $20.15 $19.87 $20.03 $19.11 7,683
2020-04-23 $20.17 $20.31 $20.00 $20.10 $19.17 30,054
2020-04-22 $20.00 $20.17 $19.97 $20.05 $19.13 9,471
2020-04-21 $19.66 $19.82 $19.57 $19.64 $18.74 150,308
2020-04-20 $20.04 $20.26 $19.93 $20.10 $19.17 13,579
2020-04-17 $20.40 $20.40 $20.14 $20.29 $19.36 16,568
2020-04-16 $19.95 $20.01 $19.81 $19.93 $19.01 10,856
2020-04-15 $19.75 $19.88 $19.72 $19.72 $18.81 4,908
2020-04-14 $20.21 $20.27 $20.05 $20.19 $19.26 29,566
2020-04-13 $19.71 $19.74 $19.57 $19.74 $18.83 156,861
2020-04-09 $20.02 $20.06 $19.63 $19.70 $18.79 11,125
2020-04-08 $19.58 $19.76 $19.55 $19.76 $18.85 24,487
2020-04-07 $20.04 $20.04 $19.51 $19.59 $18.69 26,951
2020-04-06 $19.33 $19.58 $19.28 $19.54 $18.64 29,295
2020-04-03 $18.99 $18.99 $18.54 $18.64 $17.78 44,992
2020-04-02 $18.72 $18.92 $18.65 $18.92 $18.05 93,047
2020-04-01 $18.71 $18.71 $18.28 $18.49 $17.64 20,991
2020-03-31 $19.00 $19.24 $18.92 $19.01 $18.13 67,223
2020-03-30 $18.70 $18.92 $18.64 $18.89 $18.02 65,954
2020-03-27 $18.65 $19.22 $18.51 $18.61 $17.75 19,562
2020-03-26 $18.98 $19.52 $18.98 $19.51 $18.61 73,120
2020-03-25 $18.58 $19.27 $18.49 $18.99 $18.12 74,971
2020-03-24 $17.84 $18.41 $17.84 $18.36 $17.51 75,465
2020-03-23 $17.30 $17.59 $17.12 $17.43 $16.63 30,627
2020-03-20 $18.20 $18.21 $17.51 $17.62 $16.81 57,517
2020-03-19 $17.09 $17.64 $17.05 $17.52 $16.71 68,955
2020-03-18 $17.32 $17.99 $16.81 $17.28 $16.48 169,233
2020-03-17 $18.15 $18.87 $17.72 $18.62 $17.76 91,194
2020-03-16 $16.92 $18.43 $16.55 $17.99 $17.16 96,313
2020-03-13 $19.81 $19.88 $18.77 $19.02 $18.14 49,138
2020-03-12 $18.93 $19.32 $18.10 $18.60 $17.74 75,571
2020-03-11 $21.05 $21.21 $20.41 $20.41 $19.47 20,219
2020-03-10 $21.29 $21.44 $20.83 $21.35 $20.37 149,946
2020-03-09 $20.50 $21.03 $18.69 $20.62 $19.67 70,393
2020-03-06 $21.93 $21.93 $21.71 $21.91 $20.90 14,665
2020-03-05 $22.53 $22.62 $22.31 $22.32 $21.29 17,897
2020-03-04 $22.55 $22.68 $22.53 $22.68 $21.64 9,714
2020-03-03 $22.49 $24.05 $22.09 $22.30 $21.27 56,279
2020-03-02 $22.14 $22.33 $21.89 $22.33 $21.30 16,675
2020-02-28 $21.72 $21.98 $21.42 $21.98 $20.97 35,850
2020-02-27 $22.44 $22.52 $22.18 $22.18 $21.16 26,268
2020-02-26 $22.75 $23.04 $22.63 $22.66 $21.62 25,552
2020-02-25 $22.83 $22.85 $22.51 $22.65 $21.61 14,949
2020-02-24 $22.59 $22.89 $22.59 $22.73 $21.68 14,161
2020-02-21 $23.55 $23.61 $23.35 $23.38 $22.30 21,653
2020-02-20 $23.70 $23.81 $23.53 $23.71 $22.62 39,532
2020-02-19 $23.79 $23.97 $23.79 $23.83 $22.73 14,839
2020-02-18 $23.71 $23.79 $23.57 $23.64 $22.55 10,828
2020-02-14 $23.83 $23.86 $23.68 $23.69 $22.60 14,108
2020-02-13 $23.70 $23.91 $23.68 $23.68 $22.59 38,887
2020-02-12 $23.84 $24.03 $23.84 $23.97 $22.87 20,115
2020-02-11 $23.58 $23.84 $23.58 $23.77 $22.67 18,971
2020-02-10 $23.50 $23.50 $23.32 $23.41 $22.33 81,468
2020-02-07 $23.46 $23.46 $23.31 $23.35 $22.27 13,192
2020-02-06 $23.69 $23.72 $23.50 $23.56 $22.47 21,402
2020-02-05 $23.69 $23.74 $23.48 $23.60 $22.51 7,323
2020-02-04 $23.47 $23.55 $23.40 $23.49 $22.41 12,707
2020-02-03 $22.78 $23.02 $22.78 $22.88 $21.83 5,707
2020-01-31 $22.85 $22.85 $22.67 $22.73 $21.68 10,155
2020-01-30 $22.96 $23.09 $22.85 $23.09 $22.03 15,075
2020-01-29 $23.40 $23.44 $23.31 $23.39 $22.31 9,547
2020-01-28 $23.21 $23.28 $23.19 $23.28 $22.21 16,805
2020-01-27 $23.06 $23.15 $22.85 $23.10 $22.04 13,620
2020-01-24 $23.85 $23.93 $23.64 $23.73 $22.64 9,287
2020-01-23 $23.94 $23.95 $23.70 $23.95 $22.85 13,006
2020-01-22 $24.21 $24.32 $24.09 $24.23 $23.11 10,586
2020-01-21 $24.07 $24.21 $23.95 $24.03 $22.92 26,114
2020-01-17 $24.50 $24.56 $24.43 $24.55 $23.42 23,521
2020-01-16 $24.46 $24.49 $24.29 $24.39 $23.27 11,762
2020-01-15 $24.36 $24.41 $24.13 $24.33 $23.21 76,275
2020-01-14 $24.50 $24.50 $24.34 $24.50 $23.37 12,387
2020-01-13 $24.34 $24.58 $24.34 $24.57 $23.44 12,011
2020-01-10 $24.17 $24.28 $24.17 $24.27 $23.15 27,728
2020-01-09 $24.17 $24.17 $23.96 $24.04 $22.93 30,740
2020-01-08 $23.90 $24.11 $23.87 $23.87 $22.77 18,219
2020-01-07 $23.95 $24.00 $23.90 $23.94 $22.84 7,842
2020-01-06 $23.70 $23.98 $23.70 $23.87 $22.77 113,440
2020-01-03 $24.05 $24.14 $23.93 $23.93 $22.83 11,477
2020-01-02 $24.16 $24.25 $24.13 $24.22 $23.10 7,867
2019-12-31 $23.77 $23.81 $23.68 $23.76 $22.67 5,857
2019-12-30 $23.96 $24.00 $23.73 $23.73 $22.64 24,638
2019-12-27 $23.90 $24.08 $23.88 $23.95 $22.85 7,866
2019-12-26 $23.94 $23.94 $23.79 $23.86 $22.76 19,693
2019-12-24 $23.83 $23.91 $23.71 $23.86 $22.76 8,808
2019-12-23 $23.82 $23.86 $23.75 $23.82 $22.72 7,594
2019-12-20 $23.80 $23.92 $23.70 $23.83 $22.73 13,588
2019-12-19 $23.72 $23.81 $23.72 $23.74 $22.65 70,827
2019-12-18 $23.66 $23.80 $23.66 $23.80 $22.70 11,532
2019-12-17 $23.94 $24.11 $23.94 $24.05 $22.53 10,004
2019-12-16 $23.89 $23.95 $23.82 $23.88 $22.37 12,684
2019-12-13 $23.78 $23.84 $23.59 $23.72 $22.22 15,480
2019-12-12 $23.50 $23.68 $23.48 $23.54 $22.05 9,424
2019-12-11 $23.17 $23.41 $23.17 $23.32 $21.85 10,654
2019-12-10 $23.11 $23.13 $23.00 $23.11 $21.65 19,001
2019-12-09 $22.97 $23.15 $22.96 $23.01 $21.56 12,241
2019-12-06 $23.08 $23.09 $22.99 $23.06 $21.60 9,396
2019-12-05 $22.97 $23.03 $22.84 $22.96 $21.51 4,820
2019-12-04 $22.86 $22.96 $22.82 $22.93 $21.48 12,529
2019-12-03 $22.61 $22.76 $22.61 $22.74 $21.30 53,614
2019-12-02 $22.85 $22.88 $22.76 $22.82 $21.38 10,914
2019-11-29 $22.87 $22.87 $22.80 $22.85 $21.41 1,317
2019-11-27 $23.17 $23.21 $23.09 $23.16 $21.70 94,803
2019-11-26 $23.04 $23.12 $22.97 $23.11 $21.65 24,758
2019-11-25 $23.18 $23.25 $23.10 $23.17 $21.71 24,854
2019-11-22 $22.93 $23.05 $22.89 $22.96 $21.51 50,613
2019-11-21 $22.91 $22.92 $22.80 $22.91 $21.46 28,032
2019-11-20 $23.05 $23.05 $22.88 $22.97 $21.52 17,208
2019-11-19 $23.15 $23.15 $22.98 $23.06 $21.60 24,278
2019-11-18 $22.94 $23.06 $22.92 $23.02 $21.56 26,891
2019-11-15 $23.02 $23.09 $22.93 $23.00 $21.55 56,210
2019-11-14 $22.94 $22.97 $22.80 $22.86 $21.42 93,797
2019-11-13 $22.87 $23.00 $22.83 $22.88 $21.43 12,458
2019-11-12 $23.06 $23.15 $23.03 $23.04 $21.58 8,607
2019-11-11 $23.11 $23.17 $23.07 $23.17 $21.71 3,880
2019-11-08 $23.25 $23.30 $23.22 $23.25 $21.78 8,067
2019-11-07 $23.41 $23.54 $23.39 $23.40 $21.92 11,278
2019-11-06 $23.24 $23.35 $23.22 $23.25 $21.78 22,626
2019-11-05 $23.31 $23.35 $23.11 $23.28 $21.81 24,219
2019-11-04 $23.20 $23.28 $23.15 $23.18 $21.71 4,628
2019-11-01 $22.92 $22.99 $22.92 $22.94 $21.49 6,056
2019-10-31 $22.71 $22.78 $22.63 $22.69 $21.26 14,794
2019-10-30 $22.63 $22.86 $22.55 $22.81 $21.37 114,705
2019-10-29 $22.60 $22.80 $22.60 $22.71 $21.27 5,973
2019-10-28 $22.72 $22.81 $22.69 $22.71 $21.27 6,590
2019-10-25 $22.61 $22.77 $22.57 $22.70 $21.27 20,175
2019-10-24 $22.57 $22.68 $22.52 $22.59 $21.16 42,950
2019-10-23 $22.55 $22.62 $22.53 $22.56 $21.13 24,519
2019-10-22 $22.63 $22.67 $22.50 $22.56 $21.13 36,881
2019-10-21 $22.47 $22.63 $22.45 $22.54 $21.12 65,182
2019-10-18 $22.52 $22.53 $22.33 $22.34 $20.93 10,089
2019-10-17 $22.49 $22.68 $22.40 $22.47 $21.05 601,452
2019-10-16 $22.33 $22.41 $22.32 $22.41 $20.99 4,523
2019-10-15 $22.23 $22.34 $22.23 $22.31 $20.90 6,531
2019-10-14 $22.18 $22.18 $22.15 $22.15 $20.75 2,686
2019-10-11 $22.10 $22.29 $22.10 $22.19 $20.79 26,361
2019-10-10 $21.71 $21.95 $21.71 $21.91 $20.53 5,510
2019-10-09 $21.72 $21.79 $21.69 $21.69 $20.32 6,186
2019-10-08 $21.63 $21.72 $21.57 $21.59 $20.23 29,135
2019-10-07 $21.68 $21.80 $21.68 $21.72 $20.35 6,152
2019-10-04 $21.71 $21.83 $21.70 $21.81 $20.43 23,964
2019-10-03 $21.68 $21.79 $21.59 $21.78 $20.40 23,721
2019-10-02 $21.64 $21.65 $21.56 $21.60 $20.23 7,271
2019-10-01 $21.87 $21.89 $21.80 $21.80 $20.42 7,027
2019-09-30 $21.89 $22.01 $21.87 $21.89 $20.51 12,800
2019-09-27 $22.03 $22.04 $21.72 $21.81 $20.43 5,154
2019-09-26 $21.99 $22.08 $21.94 $22.07 $20.68 17,354
2019-09-25 $21.87 $22.06 $21.74 $22.02 $20.63 37,387
2019-09-24 $22.09 $22.13 $21.95 $21.99 $20.60 27,584
2019-09-23 $22.05 $22.21 $22.05 $22.17 $20.77 7,820
2019-09-20 $22.20 $22.31 $22.12 $22.15 $20.75 8,601
2019-09-19 $22.26 $22.29 $22.11 $22.15 $20.75 18,722
2019-09-18 $22.20 $22.25 $22.12 $22.13 $20.73 8,569
2019-09-17 $22.04 $22.29 $22.04 $22.29 $20.88 15,819
2019-09-16 $22.31 $22.31 $22.22 $22.23 $20.82 7,697
2019-09-13 $22.40 $22.40 $22.30 $22.34 $20.93 17,959
2019-09-12 $22.18 $22.33 $22.18 $22.25 $20.84 10,137
2019-09-11 $22.13 $22.21 $22.13 $22.20 $20.80 8,559
2019-09-10 $22.00 $22.12 $22.00 $22.04 $20.65 5,402
2019-09-09 $22.09 $22.11 $22.02 $22.06 $20.67 13,312
2019-09-06 $22.01 $22.07 $21.99 $21.99 $20.60 7,951
2019-09-05 $21.90 $22.04 $21.90 $21.98 $20.59 11,764
2019-09-04 $21.72 $21.80 $21.71 $21.73 $20.36 12,332
2019-09-03 $21.42 $21.53 $21.29 $21.42 $20.07 24,789
2019-08-30 $21.62 $21.66 $21.57 $21.66 $20.29 2,144
2019-08-29 $21.34 $21.53 $21.34 $21.47 $20.11 9,587
2019-08-28 $21.16 $21.34 $21.16 $21.22 $19.88 10,402
2019-08-27 $21.31 $21.32 $21.23 $21.29 $19.94 4,355
2019-08-26 $21.14 $21.25 $21.14 $21.17 $19.83 21,606
2019-08-23 $21.38 $21.43 $21.05 $21.06 $19.73 11,024
2019-08-22 $21.35 $21.40 $21.32 $21.33 $19.98 20,977
2019-08-21 $21.49 $21.54 $21.49 $21.52 $20.16 15,482
2019-08-20 $21.47 $21.48 $21.39 $21.39 $20.04 12,705
2019-08-19 $21.45 $21.45 $21.38 $21.38 $20.03 20,672
2019-08-16 $21.12 $21.28 $21.12 $21.26 $19.92 22,823
2019-08-15 $20.98 $21.04 $20.92 $21.02 $19.69 8,209
2019-08-14 $20.94 $21.06 $20.83 $20.83 $19.51 40,646
2019-08-13 $20.99 $21.40 $20.99 $21.27 $19.93 5,084
2019-08-12 $21.13 $21.23 $21.12 $21.16 $19.82 10,905
2019-08-09 $21.37 $21.46 $21.30 $21.40 $20.05 9,635
2019-08-08 $21.50 $21.50 $21.41 $21.49 $20.13 5,110
2019-08-07 $21.06 $21.34 $21.04 $21.33 $19.98 15,267
2019-08-06 $21.20 $21.25 $21.15 $21.23 $19.89 22,846
2019-08-05 $21.25 $21.25 $20.99 $21.02 $19.69 5,662
2019-08-02 $21.70 $21.74 $21.58 $21.62 $20.25 6,633
2019-08-01 $22.16 $22.26 $21.74 $21.74 $20.37 17,410
2019-07-31 $22.18 $22.22 $22.04 $22.04 $20.65 9,168
2019-07-30 $22.30 $22.30 $22.21 $22.26 $20.85 10,165
2019-07-29 $22.37 $22.43 $22.37 $22.42 $21.00 4,462
2019-07-26 $22.45 $22.49 $22.40 $22.46 $21.04 22,324
2019-07-25 $22.50 $22.50 $22.42 $22.42 $21.00 16,719
2019-07-24 $22.54 $22.57 $22.52 $22.57 $21.14 24,629
2019-07-23 $22.46 $22.58 $22.46 $22.50 $21.08 6,632
2019-07-22 $22.56 $22.56 $22.44 $22.52 $21.10 98,885
2019-07-19 $22.58 $22.58 $22.49 $22.49 $21.07 16,523
2019-07-18 $22.50 $22.54 $22.44 $22.51 $21.09 8,634
2019-07-17 $22.57 $22.57 $22.45 $22.48 $21.06 20,181
2019-07-16 $22.59 $22.60 $22.51 $22.53 $21.11 3,679
2019-07-15 $22.44 $22.53 $22.44 $22.45 $21.03 3,728
2019-07-12 $22.49 $22.49 $22.39 $22.44 $21.02 4,482
2019-07-11 $22.53 $22.53 $22.35 $22.42 $21.00 12,134
2019-07-10 $22.54 $22.54 $22.43 $22.46 $21.04 7,517
2019-07-09 $22.16 $22.40 $22.16 $22.36 $20.95 15,051
2019-07-08 $22.41 $22.44 $22.32 $22.40 $20.98 7,535
2019-07-05 $22.47 $22.57 $22.46 $22.48 $21.06 15,713
2019-07-03 $22.63 $22.64 $22.56 $22.61 $21.18 23,277
2019-07-02 $22.75 $22.76 $22.65 $22.70 $21.27 13,919
2019-07-01 $22.82 $22.82 $22.64 $22.73 $21.29 9,802
2019-06-28 $22.48 $22.53 $22.38 $22.40 $20.98 18,278
2019-06-27 $22.59 $22.72 $22.58 $22.68 $21.08 17,433
2019-06-26 $22.48 $22.61 $22.48 $22.55 $20.96 14,122
2019-06-25 $22.42 $22.48 $22.31 $22.31 $20.73 7,967
2019-06-24 $22.67 $22.67 $22.51 $22.57 $20.97 19,863
2019-06-21 $22.64 $22.65 $22.54 $22.61 $21.01 14,411
2019-06-20 $22.71 $22.73 $22.59 $22.60 $21.00 10,585
2019-06-19 $22.46 $22.54 $22.26 $22.54 $20.95 28,811
2019-06-18 $22.17 $22.41 $22.17 $22.35 $20.77 10,097
2019-06-17 $21.92 $22.01 $21.92 $21.94 $20.39 13,733
2019-06-14 $22.02 $22.02 $21.88 $21.90 $20.35 1,650
2019-06-13 $22.20 $22.20 $21.94 $22.09 $20.53 15,146
2019-06-12 $22.12 $22.12 $22.03 $22.04 $20.48 12,655
2019-06-11 $22.38 $22.38 $22.25 $22.29 $20.71 9,093
2019-06-10 $22.16 $22.18 $22.10 $22.11 $20.55 16,525
2019-06-07 $21.89 $22.00 $21.85 $21.85 $20.31 11,453
2019-06-06 $21.69 $21.73 $21.60 $21.72 $20.18 5,384
2019-06-05 $21.89 $21.89 $21.60 $21.65 $20.12 460,460
2019-06-04 $21.83 $21.87 $21.78 $21.81 $20.27 3,169
2019-06-03 $21.82 $21.93 $21.80 $21.86 $20.31 6,272
2019-05-31 $21.58 $21.78 $21.58 $21.65 $20.12 19,414
2019-05-30 $21.75 $21.77 $21.62 $21.62 $20.09 6,605
2019-05-29 $21.41 $21.61 $21.38 $21.60 $20.07 11,204
2019-05-28 $21.57 $21.82 $21.45 $21.55 $20.03 16,259
2019-05-24 $21.49 $21.49 $21.34 $21.38 $19.87 14,431
2019-05-23 $21.37 $21.42 $21.31 $21.41 $19.90 31,871
2019-05-22 $21.70 $21.76 $21.62 $21.63 $20.10 6,821
2019-05-21 $21.75 $21.78 $21.63 $21.78 $20.24 7,856
2019-05-20 $21.51 $21.58 $21.46 $21.55 $20.03 3,816
2019-05-17 $21.76 $21.77 $21.59 $21.67 $20.14 20,479
2019-05-16 $21.96 $22.09 $21.95 $21.99 $20.44 15,297
2019-05-15 $21.97 $22.02 $21.86 $22.01 $20.45 11,769
2019-05-14 $22.02 $22.02 $21.86 $21.94 $20.39 21,160
2019-05-13 $21.73 $21.77 $21.62 $21.73 $20.19 15,530
2019-05-10 $22.31 $22.41 $22.06 $22.35 $20.77 20,093
2019-05-09 $22.18 $22.29 $21.98 $22.26 $20.69 9,872
2019-05-08 $22.69 $22.69 $22.50 $22.59 $20.99 8,567
2019-05-07 $22.84 $22.84 $22.50 $22.64 $21.04 12,857
2019-05-06 $22.87 $23.04 $22.84 $23.01 $21.38 12,406
2019-05-03 $23.41 $23.52 $23.35 $23.51 $21.85 7,250
2019-05-02 $23.27 $23.30 $23.17 $23.29 $21.64 10,397
2019-05-01 $23.29 $23.50 $23.19 $23.21 $21.57 2,800
2019-04-30 $23.28 $23.35 $23.21 $23.29 $21.64 6,788
2019-04-29 $23.30 $23.39 $23.27 $23.28 $21.63 8,095
2019-04-26 $23.33 $23.34 $23.21 $23.34 $21.69 14,070
2019-04-25 $23.02 $23.29 $23.02 $23.29 $21.64 29,912
2019-04-24 $23.31 $23.32 $23.20 $23.22 $21.58 16,599
2019-04-23 $23.27 $23.47 $23.27 $23.42 $21.76 18,290
2019-04-22 $23.30 $23.37 $23.23 $23.26 $21.62 25,125
2019-04-18 $23.46 $23.53 $23.33 $23.45 $21.79 40,596
2019-04-17 $23.60 $23.60 $23.37 $23.50 $21.84 10,604
2019-04-16 $23.32 $23.44 $23.32 $23.35 $21.70 7,569
2019-04-15 $23.33 $23.33 $23.13 $23.19 $21.55 9,382
2019-04-12 $23.44 $23.44 $23.31 $23.38 $21.73 12,578
2019-04-11 $23.32 $23.32 $23.14 $23.14 $21.50 6,611
2019-04-10 $23.48 $23.48 $23.35 $23.43 $21.77 8,525
2019-04-09 $23.42 $23.42 $23.33 $23.38 $21.73 12,956
2019-04-08 $23.30 $23.41 $23.29 $23.32 $21.67 12,803
2019-04-05 $23.36 $23.43 $23.30 $23.40 $21.75 17,718
2019-04-04 $23.16 $23.28 $23.13 $23.28 $21.63 12,656
2019-04-03 $23.17 $23.26 $23.00 $23.02 $21.39 20,638
2019-04-02 $23.02 $23.02 $22.90 $23.01 $21.38 15,866
2019-04-01 $22.95 $23.01 $22.92 $22.92 $21.30 20,439
2019-03-29 $22.71 $22.77 $22.68 $22.71 $21.10 8,874
2019-03-28 $22.53 $22.56 $22.38 $22.55 $20.96 14,779
2019-03-27 $22.42 $22.50 $22.31 $22.31 $20.73 8,073
2019-03-26 $22.55 $22.58 $22.41 $22.53 $20.94 22,065
2019-03-25 $22.40 $22.50 $22.34 $22.34 $20.76 20,692
2019-03-22 $22.65 $22.78 $22.47 $22.48 $20.89 7,922
2019-03-21 $22.70 $22.96 $22.67 $22.92 $21.30 7,547
2019-03-20 $22.89 $23.05 $22.75 $22.83 $21.22 13,675
2019-03-19 $22.98 $22.98 $22.85 $22.98 $21.36 8,426
2019-03-18 $22.84 $22.94 $22.80 $22.94 $21.32 12,504
2019-03-15 $22.69 $22.74 $22.64 $22.65 $21.05 22,546
2019-03-14 $22.46 $22.57 $22.40 $22.43 $20.84 7,190
2019-03-13 $22.56 $22.60 $22.47 $22.60 $21.00 19,940
2019-03-12 $22.51 $22.58 $22.47 $22.58 $20.98 13,568
2019-03-11 $22.31 $22.47 $22.28 $22.38 $20.80 14,568
2019-03-08 $22.10 $22.14 $22.01 $22.14 $20.57 4,919
2019-03-07 $22.50 $22.50 $22.19 $22.28 $20.70 24,293
2019-03-06 $22.69 $22.69 $22.52 $22.56 $20.96 11,645
2019-03-05 $22.59 $22.64 $22.52 $22.63 $21.03 7,019
2019-03-04 $22.63 $22.63 $22.28 $22.45 $20.86 17,575
2019-03-01 $22.62 $22.62 $22.44 $22.47 $20.88 27,022
2019-02-28 $22.54 $22.54 $22.40 $22.44 $20.85 10,645
2019-02-27 $22.66 $22.66 $22.55 $22.62 $21.02 9,089
2019-02-26 $22.66 $22.84 $22.59 $22.74 $21.13 23,546
2019-02-25 $22.83 $22.91 $22.74 $22.84 $21.23 17,999
2019-02-22 $22.63 $22.63 $22.51 $22.56 $20.96 14,400
2019-02-21 $22.50 $22.50 $22.28 $22.40 $20.82 16,956
2019-02-20 $22.45 $22.67 $22.35 $22.45 $20.86 7,292
2019-02-19 $22.05 $22.32 $22.05 $22.32 $20.74 8,588
2019-02-15 $22.28 $22.35 $22.09 $22.14 $20.57 26,529
2019-02-14 $22.19 $22.29 $22.08 $22.28 $20.70 19,961
2019-02-13 $22.31 $22.31 $22.15 $22.22 $20.65 27,646
2019-02-12 $22.18 $22.31 $22.17 $22.28 $20.70 31,907
2019-02-11 $22.24 $22.24 $22.02 $22.04 $20.48 29,638
2019-02-08 $22.02 $22.17 $21.98 $22.16 $20.59 16,261
2019-02-07 $22.35 $22.35 $22.02 $22.19 $20.62 18,974
2019-02-06 $22.63 $22.63 $22.41 $22.49 $20.90 67,171
2019-02-05 $22.52 $22.71 $22.41 $22.69 $21.09 17,951
2019-02-04 $22.22 $22.43 $22.22 $22.36 $20.78 19,726
2019-02-01 $22.40 $22.40 $22.21 $22.26 $20.69 8,815
2019-01-31 $22.34 $22.41 $22.26 $22.40 $20.82 402,577
2019-01-30 $22.13 $22.26 $21.99 $22.22 $20.65 7,845
2019-01-29 $22.04 $22.04 $21.86 $21.86 $20.31 11,559
2019-01-28 $21.82 $21.98 $21.79 $21.98 $20.43 16,211
2019-01-25 $22.03 $22.16 $22.03 $22.06 $20.50 14,475
2019-01-24 $21.76 $21.90 $21.75 $21.86 $20.31 22,558
2019-01-23 $21.72 $21.75 $21.59 $21.66 $20.13 7,572
2019-01-22 $21.67 $21.67 $21.40 $21.55 $20.03 32,418
2019-01-18 $21.75 $21.95 $21.75 $21.85 $20.31 31,900
2019-01-17 $21.58 $21.71 $21.54 $21.68 $20.15 29,025
2019-01-16 $21.61 $21.67 $21.57 $21.67 $20.14 75,636
2019-01-15 $21.64 $21.69 $21.31 $21.39 $19.88 309,668
2019-01-14 $21.42 $21.50 $21.35 $21.36 $19.85 17,680
2019-01-11 $21.48 $21.63 $21.47 $21.51 $19.99 20,941
2019-01-10 $21.54 $21.71 $21.51 $21.71 $20.17 10,449
2019-01-09 $21.32 $21.76 $21.32 $21.55 $20.03 20,524
2019-01-08 $21.20 $21.30 $21.05 $21.30 $19.79 12,409
2019-01-07 $21.03 $21.16 $20.96 $21.13 $19.64 12,090
2019-01-04 $20.78 $21.17 $20.78 $20.99 $19.51 101,489
2019-01-03 $20.64 $20.71 $20.49 $20.54 $19.09 35,653
2019-01-02 $20.54 $21.00 $20.54 $20.83 $19.36 168,778
2018-12-31 $21.15 $21.28 $20.69 $20.89 $19.41 144,758
2018-12-28 $20.74 $21.05 $20.74 $20.96 $19.48 206,243
2018-12-27 $20.47 $20.75 $20.35 $20.75 $19.28 45,474
2018-12-26 $20.46 $20.98 $20.43 $20.87 $19.39 66,100
2018-12-24 $20.68 $20.73 $20.47 $20.56 $19.11 32,244
2018-12-21 $20.67 $20.79 $20.50 $20.54 $19.09 29,940
2018-12-20 $20.78 $20.88 $20.64 $20.66 $19.20 149,258
2018-12-19 $21.08 $21.13 $20.55 $20.63 $19.17 22,922
2018-12-18 $21.45 $21.60 $21.45 $21.47 $19.39 38,371
2018-12-17 $21.71 $21.71 $21.30 $21.33 $19.27 21,070
2018-12-14 $21.73 $21.83 $21.66 $21.67 $19.57 28,196
2018-12-13 $22.07 $22.07 $21.85 $21.89 $19.77 15,601
2018-12-12 $22.06 $22.06 $21.85 $21.85 $19.73 22,843
2018-12-11 $21.65 $21.71 $21.52 $21.57 $19.48 9,331
2018-12-10 $21.65 $21.65 $21.33 $21.48 $19.40 8,171
2018-12-07 $21.90 $22.05 $21.60 $21.62 $19.53 20,892
2018-12-06 $21.59 $21.85 $21.56 $21.82 $19.71 21,875
2018-12-04 $22.44 $22.44 $22.02 $22.09 $19.95 64,595
2018-12-03 $22.57 $22.57 $22.34 $22.37 $20.20 16,483
2018-11-30 $21.90 $22.13 $21.54 $22.01 $19.88 36,019
2018-11-29 $22.22 $22.22 $21.95 $22.09 $19.95 78,015
2018-11-28 $21.94 $22.30 $21.87 $22.24 $20.09 11,794
2018-11-27 $21.72 $21.85 $21.72 $21.85 $19.73 9,410
2018-11-26 $21.73 $21.83 $21.68 $21.73 $19.63 29,872
2018-11-23 $21.42 $21.50 $21.42 $21.50 $19.42 3,034
2018-11-21 $21.62 $21.73 $21.62 $21.70 $19.60 17,049
2018-11-20 $21.38 $21.48 $21.28 $21.29 $19.23 47,891
2018-11-19 $21.86 $21.87 $21.63 $21.74 $19.64 69,912
2018-11-16 $21.81 $22.03 $21.78 $22.03 $19.90 14,908
2018-11-15 $21.73 $22.05 $21.68 $21.94 $19.82 14,564
2018-11-14 $21.65 $21.68 $21.45 $21.60 $19.51 30,007
2018-11-13 $21.52 $21.76 $21.47 $21.59 $19.50 16,377
2018-11-12 $21.72 $21.72 $21.32 $21.34 $19.27 58,726
2018-11-09 $21.68 $21.68 $21.46 $21.62 $19.53 144,842
2018-11-08 $22.05 $22.27 $21.78 $21.92 $19.80 219,375
2018-11-07 $22.16 $22.38 $22.06 $22.27 $20.11 14,560
2018-11-06 $21.94 $22.04 $21.81 $22.04 $19.91 15,769
2018-11-05 $21.90 $22.05 $21.90 $21.98 $19.85 16,516
2018-11-02 $22.07 $22.18 $21.83 $21.97 $19.84 9,753
2018-11-01 $21.43 $21.84 $21.42 $21.77 $19.66 8,153
2018-10-31 $21.23 $21.37 $21.23 $21.31 $19.25 14,806
2018-10-30 $20.68 $21.07 $20.68 $20.92 $18.89 19,402
2018-10-29 $21.09 $21.09 $20.42 $20.60 $18.61 12,007
2018-10-26 $20.87 $21.05 $20.75 $20.95 $18.92 29,698
2018-10-25 $20.99 $21.28 $20.99 $21.20 $19.15 33,002
2018-10-24 $21.34 $21.34 $20.79 $20.81 $18.80 8,046
2018-10-23 $21.24 $21.49 $21.04 $21.43 $19.36 22,981
2018-10-22 $21.71 $21.71 $21.57 $21.65 $19.55 10,920
2018-10-19 $21.49 $21.61 $21.36 $21.47 $19.39 13,744
2018-10-18 $21.52 $21.52 $21.18 $21.18 $19.13 10,971
2018-10-17 $21.80 $21.80 $21.66 $21.71 $19.61 3,773
2018-10-16 $21.67 $21.89 $21.67 $21.88 $19.76 11,384
2018-10-15 $21.50 $21.66 $21.46 $21.46 $19.38 40,020
2018-10-12 $21.85 $21.85 $21.58 $21.71 $19.61 12,698
2018-10-11 $21.38 $21.43 $21.11 $21.27 $19.21 27,113
2018-10-10 $22.06 $22.06 $21.46 $21.59 $19.50 17,781
2018-10-09 $21.99 $22.18 $21.96 $22.14 $20.00 21,420
2018-10-08 $22.05 $22.24 $22.03 $22.23 $20.08 11,967
2018-10-05 $22.29 $22.32 $22.13 $22.18 $20.03 4,699
2018-10-04 $22.64 $22.64 $22.25 $22.39 $20.22 17,448
2018-10-03 $22.96 $22.99 $22.68 $22.73 $20.53 9,632
2018-10-02 $22.88 $22.96 $22.87 $22.91 $20.69 20,083
2018-10-01 $23.17 $23.18 $23.08 $23.08 $20.85 11,144
2018-09-28 $23.11 $23.14 $23.00 $23.08 $20.85 8,448
2018-09-27 $23.22 $23.28 $23.13 $23.18 $20.94 22,051
2018-09-26 $23.21 $23.35 $23.12 $23.14 $20.90 7,897
2018-09-25 $23.20 $23.20 $23.09 $23.18 $20.94 4,222
2018-09-24 $23.14 $23.14 $23.01 $23.08 $20.85 3,764
2018-09-21 $23.21 $23.34 $23.21 $23.28 $21.03 11,632
2018-09-20 $23.20 $23.22 $23.11 $23.21 $20.96 20,505
2018-09-19 $22.85 $23.06 $22.85 $22.99 $20.76 11,166
2018-09-18 $22.74 $22.86 $22.74 $22.83 $20.62 19,154
2018-09-17 $22.72 $22.74 $22.59 $22.61 $20.42 8,266
2018-09-14 $22.85 $22.92 $22.75 $22.87 $20.66 7,937
2018-09-13 $22.78 $22.83 $22.68 $22.73 $20.53 25,353
2018-09-12 $22.35 $22.67 $22.35 $22.55 $20.37 277,715
2018-09-11 $22.40 $22.56 $22.38 $22.47 $20.29 6,712
2018-09-10 $22.93 $22.93 $22.46 $22.46 $20.29 15,177
2018-09-07 $22.80 $22.89 $22.70 $22.89 $20.67 23,991
2018-09-06 $22.87 $22.98 $22.75 $22.82 $20.61 6,599
2018-09-05 $22.85 $22.90 $22.72 $22.87 $20.66 27,108
2018-09-04 $23.20 $23.20 $23.00 $23.09 $20.85 6,331
2018-08-31 $23.31 $23.49 $23.31 $23.49 $21.22 7,472
2018-08-30 $23.55 $23.55 $23.39 $23.39 $21.13 5,089
2018-08-29 $23.42 $23.79 $23.42 $23.72 $21.42 8,001
2018-08-28 $23.72 $23.72 $23.52 $23.53 $21.25 12,285
2018-08-27 $23.51 $23.71 $23.51 $23.67 $21.38 13,485
2018-08-24 $23.36 $23.39 $23.30 $23.32 $21.06 7,150
2018-08-23 $23.35 $23.35 $23.12 $23.12 $20.88 4,070
2018-08-22 $23.19 $23.42 $23.19 $23.40 $21.13 548,287
2018-08-21 $23.02 $23.23 $23.02 $23.14 $20.90 14,245
2018-08-20 $22.85 $22.94 $22.84 $22.89 $20.67 7,273
2018-08-17 $22.58 $22.81 $22.57 $22.77 $20.57 6,888
2018-08-16 $22.79 $22.79 $22.64 $22.67 $20.48 28,195
2018-08-15 $22.58 $22.60 $22.37 $22.53 $20.35 20,147
2018-08-14 $23.05 $23.05 $22.89 $22.98 $20.76 31,557
2018-08-13 $23.01 $23.13 $22.95 $22.98 $20.76 14,116
2018-08-10 $23.15 $23.43 $23.15 $23.29 $21.04 10,311
2018-08-09 $23.56 $23.61 $23.53 $23.53 $21.25 7,433
2018-08-08 $23.43 $23.51 $23.40 $23.51 $21.23 4,193
2018-08-07 $23.53 $23.55 $23.40 $23.40 $21.13 21,480
2018-08-06 $23.46 $23.46 $23.34 $23.35 $21.09 9,496
2018-08-03 $23.42 $23.46 $23.36 $23.36 $21.10 14,092
2018-08-02 $23.00 $23.35 $23.00 $23.27 $21.02 14,419
2018-08-01 $23.53 $23.58 $23.39 $23.48 $21.21 3,257
2018-07-31 $23.59 $23.72 $23.57 $23.63 $21.34 12,503
2018-07-30 $23.45 $23.66 $23.45 $23.50 $21.23 6,377
2018-07-27 $23.57 $23.75 $23.49 $23.54 $21.26 46,073
2018-07-26 $23.65 $23.65 $23.57 $23.57 $21.29 9,156
2018-07-25 $23.37 $23.88 $23.37 $23.87 $21.56 33,714
2018-07-24 $23.40 $23.60 $23.40 $23.49 $21.22 22,087
2018-07-23 $23.11 $23.31 $23.11 $23.21 $20.96 75,200
2018-07-20 $23.32 $23.37 $23.29 $23.31 $21.05 7,159
2018-07-19 $23.06 $23.19 $22.99 $23.08 $20.85 42,208
2018-07-18 $23.32 $23.34 $23.19 $23.26 $21.01 59,463
2018-07-17 $23.26 $23.39 $23.19 $23.31 $21.05 53,444
2018-07-16 $23.19 $23.27 $23.12 $23.23 $20.98 9,668
2018-07-13 $23.35 $23.38 $23.32 $23.36 $21.10 14,825
2018-07-12 $23.37 $23.37 $23.27 $23.35 $21.09 24,313
2018-07-11 $23.16 $23.16 $23.06 $23.12 $20.88 33,075
2018-07-10 $23.38 $23.39 $23.23 $23.29 $21.04 4,691
2018-07-09 $23.36 $23.47 $23.33 $23.47 $21.20 9,075
2018-07-06 $22.74 $23.14 $22.74 $23.08 $20.85 11,938
2018-07-05 $23.04 $23.04 $22.84 $22.90 $20.68 5,478
2018-07-03 $22.93 $23.05 $22.83 $22.83 $20.62 17,036
2018-07-02 $23.03 $23.12 $22.82 $22.97 $20.75 10,877
2018-06-29 $22.93 $23.20 $22.93 $23.16 $20.92 77,042
2018-06-28 $22.59 $22.83 $22.59 $22.80 $20.59 13,684
2018-06-27 $22.88 $23.00 $22.69 $22.73 $20.53 438,361
2018-06-26 $23.09 $23.10 $22.93 $22.99 $20.76 24,705
2018-06-25 $23.08 $23.10 $22.96 $23.10 $20.86 8,076
2018-06-22 $23.43 $23.46 $23.34 $23.40 $21.13 8,808
2018-06-21 $23.38 $23.50 $23.15 $23.21 $20.96 19,394
2018-06-20 $23.38 $23.58 $23.38 $23.54 $21.26 36,828
2018-06-19 $23.40 $23.47 $23.16 $23.46 $21.19 17,694
2018-06-18 $23.66 $23.66 $23.44 $23.54 $21.26 12,565
2018-06-15 $23.76 $23.93 $23.74 $23.93 $21.61 12,396
2018-06-14 $24.00 $24.04 $23.96 $23.98 $21.66 22,075
2018-06-13 $24.08 $24.22 $24.00 $24.03 $21.70 7,818
2018-06-12 $24.18 $24.18 $24.12 $24.18 $21.84 21,472
2018-06-11 $24.15 $24.27 $24.15 $24.17 $21.83 21,442
2018-06-08 $24.06 $24.23 $24.04 $24.23 $21.88 12,705
2018-06-07 $24.47 $24.47 $24.17 $24.25 $21.90 92,869
2018-06-06 $24.36 $24.50 $24.30 $24.50 $22.13 38,594
2018-06-05 $24.33 $24.37 $24.14 $24.24 $21.89 16,251
2018-06-04 $24.31 $24.37 $24.29 $24.37 $22.01 3,721
2018-06-01 $24.04 $24.11 $23.96 $24.06 $21.73 9,891
2018-05-31 $23.80 $23.83 $23.65 $23.82 $21.51 52,257
2018-05-30 $23.58 $23.78 $23.58 $23.75 $21.45 6,362
2018-05-29 $23.84 $23.88 $23.64 $23.78 $21.48 32,838
2018-05-25 $24.08 $24.12 $24.04 $24.12 $21.79 14,637
2018-05-24 $24.12 $24.12 $23.91 $24.05 $21.72 17,924
2018-05-23 $24.03 $24.22 $23.99 $24.17 $21.83 16,111
2018-05-22 $24.29 $24.43 $24.22 $24.25 $21.90 98,216
2018-05-21 $24.46 $24.62 $24.25 $24.32 $21.97 1,085,485
2018-05-18 $24.24 $24.33 $24.12 $24.32 $21.97 254,211
2018-05-17 $24.34 $24.48 $24.30 $24.38 $22.02 12,361
2018-05-16 $24.35 $24.64 $24.35 $24.52 $22.15 549,284
2018-05-15 $24.23 $24.25 $24.10 $24.25 $21.90 8,887
2018-05-14 $24.62 $24.64 $24.56 $24.56 $22.18 10,047
2018-05-11 $24.54 $24.54 $24.40 $24.48 $22.11 10,545
2018-05-10 $24.28 $24.48 $24.28 $24.39 $22.03 12,841
2018-05-09 $24.20 $24.20 $24.05 $24.20 $21.86 6,539
2018-05-08 $23.91 $24.06 $23.91 $24.02 $21.69 17,910
2018-05-07 $23.88 $24.00 $23.84 $23.91 $21.60 10,107
2018-05-04 $23.76 $24.02 $23.76 $23.97 $21.65 18,144
2018-05-03 $23.88 $24.00 $23.66 $23.84 $21.53 16,175
2018-05-02 $23.99 $24.15 $23.94 $23.94 $21.62 1,304,499
2018-05-01 $23.93 $24.07 $23.84 $24.07 $21.74 33,342
2018-04-30 $24.14 $24.39 $24.09 $24.13 $21.79 26,711
2018-04-27 $24.14 $24.23 $24.08 $24.18 $21.84 7,962
2018-04-26 $24.02 $24.16 $23.96 $24.16 $21.82 9,752
2018-04-25 $23.97 $23.97 $23.74 $23.83 $21.52 19,655
2018-04-24 $24.21 $24.26 $23.87 $23.95 $21.63 22,514
2018-04-23 $24.05 $24.18 $24.02 $24.12 $21.79 13,324
2018-04-20 $24.22 $24.22 $24.04 $24.14 $21.80 18,853
2018-04-19 $24.42 $24.42 $24.27 $24.29 $21.94 6,874
2018-04-18 $24.38 $24.45 $24.26 $24.35 $21.99 17,702
2018-04-17 $24.19 $24.28 $24.06 $24.28 $21.93 20,788
2018-04-16 $24.16 $24.25 $24.16 $24.19 $21.85 14,444
2018-04-13 $24.42 $24.42 $24.22 $24.24 $21.89 24,348
2018-04-12 $24.40 $24.49 $24.40 $24.49 $22.12 6,661
2018-04-11 $24.31 $24.50 $24.31 $24.39 $22.03 11,459
2018-04-10 $24.33 $24.40 $24.18 $24.40 $22.04 7,733
2018-04-09 $24.11 $24.13 $23.93 $23.95 $21.63 36,921
2018-04-06 $24.09 $24.09 $23.70 $23.75 $21.45 70,608
2018-04-05 $24.27 $24.27 $24.13 $24.17 $21.83 12,583
2018-04-04 $23.67 $24.06 $23.67 $24.05 $21.72 487,937
2018-04-03 $24.03 $24.04 $23.83 $24.02 $21.69 105,283
2018-04-02 $23.93 $24.21 $23.65 $23.79 $21.49 73,012
2018-03-29 $23.87 $24.33 $23.87 $24.33 $21.97 9,109
2018-03-28 $23.83 $23.96 $23.80 $23.94 $21.62 26,787
2018-03-27 $24.31 $24.45 $24.00 $24.00 $21.68 5,635
2018-03-26 $24.35 $24.53 $24.05 $24.38 $22.02 28,985
2018-03-23 $24.28 $24.28 $23.83 $23.83 $21.52 14,841
2018-03-22 $24.73 $24.73 $24.27 $24.27 $21.92 30,311
2018-03-21 $24.90 $25.19 $24.86 $25.09 $22.66 65,042
2018-03-20 $24.81 $24.98 $24.81 $24.91 $22.50 7,126
2018-03-19 $24.81 $24.81 $24.59 $24.75 $22.35 24,466
2018-03-16 $24.98 $24.99 $24.84 $24.87 $22.46 12,462
2018-03-15 $25.03 $25.05 $24.92 $24.92 $22.51 11,325
2018-03-14 $25.04 $25.04 $24.92 $24.92 $22.51 5,705
2018-03-13 $25.18 $25.29 $24.85 $24.91 $22.50 12,185
2018-03-12 $24.95 $25.22 $24.95 $25.21 $22.77 10,366
2018-03-09 $24.72 $25.02 $24.72 $25.02 $22.60 8,110
2018-03-08 $24.61 $24.68 $24.58 $24.63 $22.25 11,677
2018-03-07 $24.36 $24.59 $24.36 $24.55 $22.17 29,910
2018-03-06 $24.75 $24.75 $24.48 $24.48 $22.11 13,460
2018-03-05 $24.25 $24.43 $24.15 $24.41 $22.05 7,533
2018-03-02 $24.07 $24.35 $24.04 $24.34 $21.98 57,248
2018-03-01 $24.56 $24.67 $24.18 $24.31 $21.96 103,528
2018-02-28 $24.71 $24.71 $24.32 $24.32 $21.97 80,989
2018-02-27 $25.00 $25.00 $24.73 $24.76 $22.36 11,143
2018-02-26 $25.20 $25.29 $25.04 $25.21 $22.77 12,586
2018-02-23 $24.86 $25.15 $24.86 $25.15 $22.72 14,910
2018-02-22 $24.67 $24.96 $24.67 $24.76 $22.36 21,593
2018-02-21 $25.02 $25.21 $24.83 $24.83 $22.43 7,265
2018-02-20 $24.67 $24.81 $24.62 $24.81 $22.41 5,729
2018-02-16 $24.90 $25.09 $24.90 $24.94 $22.53 42,825
2018-02-15 $24.92 $25.00 $24.65 $24.94 $22.53 94,335
2018-02-14 $24.25 $24.71 $24.25 $24.68 $22.29 13,169
2018-02-13 $24.02 $24.34 $24.02 $24.30 $21.95 19,874
2018-02-12 $24.09 $24.14 $23.88 $23.92 $21.60 10,336
2018-02-09 $23.76 $23.84 $23.20 $23.70 $21.41 104,230
2018-02-08 $24.45 $24.45 $23.52 $23.52 $21.24 37,203
2018-02-07 $24.48 $24.73 $24.33 $24.45 $22.08 13,636
2018-02-06 $24.19 $25.06 $24.19 $24.93 $22.52 73,746
2018-02-05 $25.01 $25.31 $24.39 $24.39 $22.03 50,291
2018-02-02 $25.39 $25.39 $25.03 $25.11 $22.68 26,482
2018-02-01 $25.57 $25.68 $25.57 $25.58 $23.10 9,413
2018-01-31 $25.80 $25.88 $25.63 $25.72 $23.23 23,457
2018-01-30 $25.63 $25.68 $25.48 $25.65 $23.17 14,735
2018-01-29 $26.08 $26.12 $25.96 $25.96 $23.45 24,203
2018-01-26 $26.16 $26.32 $26.09 $26.32 $23.77 86,479
2018-01-25 $26.04 $26.13 $25.91 $26.01 $23.49 39,789
2018-01-24 $25.96 $26.08 $25.84 $26.01 $23.49 18,683
2018-01-23 $25.69 $25.94 $25.68 $25.94 $23.43 28,779
2018-01-22 $25.71 $25.76 $25.59 $25.76 $23.27 34,373
2018-01-19 $25.63 $25.65 $25.50 $25.65 $23.17 23,361
2018-01-18 $25.42 $25.56 $25.39 $25.53 $23.06 11,925
2018-01-17 $25.32 $25.55 $25.32 $25.41 $22.95 38,933
2018-01-16 $25.38 $25.49 $25.16 $25.22 $22.78 58,411
2018-01-12 $25.06 $25.27 $25.05 $25.26 $22.81 27,441
2018-01-11 $24.84 $25.09 $24.84 $25.08 $22.65 48,770
2018-01-10 $24.93 $25.01 $24.85 $24.93 $22.52 30,961
2018-01-09 $24.96 $25.15 $24.93 $25.14 $22.71 20,114
2018-01-08 $25.02 $25.13 $24.93 $25.11 $22.68 214,857
2018-01-05 $24.88 $25.06 $24.88 $25.06 $22.63 17,225
2018-01-04 $24.80 $24.86 $24.71 $24.81 $22.41 471,608
2018-01-03 $24.64 $24.75 $24.57 $24.75 $22.35 26,728
2018-01-02 $24.36 $24.54 $24.34 $24.54 $22.16 26,719
2017-12-29 $24.17 $24.19 $24.06 $24.09 $21.76 15,300
2017-12-28 $24.03 $24.03 $23.94 $24.03 $21.70 28,036
2017-12-27 $23.73 $23.90 $23.73 $23.84 $21.53 60,731
2017-12-26 $23.79 $23.79 $23.72 $23.77 $21.47 7,578
2017-12-22 $23.81 $23.84 $23.76 $23.82 $21.51 23,976
2017-12-21 $23.69 $23.78 $23.66 $23.72 $21.42 21,018
2017-12-20 $23.64 $23.94 $23.50 $23.59 $21.31 651,416
2017-12-19 $23.61 $23.62 $23.49 $23.49 $21.22 38,020
2017-12-18 $23.83 $23.99 $23.83 $23.95 $21.33 13,881
2017-12-15 $23.80 $23.80 $23.70 $23.71 $21.12 12,278
2017-12-14 $23.87 $23.90 $23.78 $23.81 $21.21 19,470
2017-12-13 $23.72 $23.94 $23.72 $23.88 $21.27 5,927
2017-12-12 $23.68 $23.79 $23.60 $23.73 $21.13 17,971
2017-12-11 $23.71 $23.87 $23.71 $23.83 $21.22 25,104
2017-12-08 $23.66 $23.73 $23.59 $23.67 $21.08 46,983
2017-12-07 $23.36 $23.55 $23.36 $23.48 $20.91 29,482
2017-12-06 $23.41 $23.45 $23.31 $23.45 $20.89 22,607
2017-12-05 $23.63 $23.80 $23.63 $23.63 $21.05 37,859
2017-12-04 $23.78 $23.86 $23.69 $23.69 $21.10 7,555
2017-12-01 $23.76 $23.78 $23.54 $23.68 $21.09 43,834
2017-11-30 $23.94 $23.96 $23.82 $23.86 $21.25 14,975
2017-11-29 $24.29 $24.29 $24.00 $24.06 $21.43 35,691
2017-11-28 $24.39 $24.43 $24.30 $24.42 $21.75 14,320
2017-11-27 $24.35 $24.35 $24.21 $24.21 $21.56 30,515
2017-11-24 $24.56 $24.60 $24.56 $24.60 $21.91 846
2017-11-22 $24.71 $24.73 $24.59 $24.60 $21.91 9,413
2017-11-21 $24.69 $24.75 $24.64 $24.71 $22.01 14,755
2017-11-20 $24.37 $24.46 $24.32 $24.45 $21.78 70,773
2017-11-17 $24.33 $24.38 $24.32 $24.34 $21.68 10,525
2017-11-16 $24.17 $24.33 $24.17 $24.27 $21.62 28,433
2017-11-15 $23.82 $23.95 $23.78 $23.92 $21.30 105,828
2017-11-14 $24.18 $24.18 $23.94 $23.98 $21.36 43,039
2017-11-13 $24.19 $24.30 $24.14 $24.24 $21.59 47,455
2017-11-10 $24.20 $24.30 $24.15 $24.30 $21.64 44,591
2017-11-09 $24.27 $24.31 $24.12 $24.30 $21.64 93,531
2017-11-08 $24.36 $24.41 $24.27 $24.39 $21.72 128,253
2017-11-07 $24.39 $24.39 $24.24 $24.31 $21.65 268,097
2017-11-06 $24.22 $24.38 $24.22 $24.34 $21.68 91,223
2017-11-03 $24.19 $24.22 $24.09 $24.20 $21.55 12,679
2017-11-02 $24.17 $24.20 $24.09 $24.19 $21.54 22,570
2017-11-01 $24.27 $24.38 $24.08 $24.17 $21.53 62,261
2017-10-31 $24.03 $24.07 $24.00 $24.06 $21.43 18,927
2017-10-30 $23.98 $24.03 $23.87 $23.87 $21.26 13,635
2017-10-27 $23.93 $24.06 $23.87 $24.05 $21.42 8,102
2017-10-26 $23.84 $23.91 $23.81 $23.82 $21.21 12,073
2017-10-25 $23.99 $24.06 $23.73 $23.87 $21.26 12,378
2017-10-24 $24.00 $24.02 $23.89 $23.89 $21.28 423,298
2017-10-23 $24.05 $24.05 $23.90 $23.91 $21.29 10,775
2017-10-20 $24.08 $24.10 $23.99 $24.06 $21.43 22,622
2017-10-19 $23.80 $23.95 $23.80 $23.95 $21.33 13,195
2017-10-18 $24.17 $24.22 $24.10 $24.15 $21.51 53,361
2017-10-17 $24.15 $24.22 $24.05 $24.09 $21.46 37,060
2017-10-16 $24.31 $24.33 $24.15 $24.16 $21.52 22,186
2017-10-13 $24.18 $24.22 $24.11 $24.14 $21.50 13,177
2017-10-12 $24.09 $24.09 $24.02 $24.02 $21.39 13,049
2017-10-11 $23.92 $24.04 $23.92 $24.03 $21.40 9,317
2017-10-10 $23.92 $23.99 $23.90 $23.98 $21.36 20,867
2017-10-09 $23.82 $23.84 $23.76 $23.77 $21.17 32,727
2017-10-06 $23.78 $23.81 $23.71 $23.81 $21.21 10,852
2017-10-05 $23.75 $23.90 $23.73 $23.84 $21.23 18,288
2017-10-04 $23.71 $23.76 $23.66 $23.68 $21.09 17,334
2017-10-03 $23.61 $23.73 $23.53 $23.73 $21.13 25,743
2017-10-02 $23.37 $23.48 $23.37 $23.41 $20.85 8,158
2017-09-29 $23.26 $23.38 $23.25 $23.34 $20.79 89,699
2017-09-28 $23.08 $23.17 $23.08 $23.14 $20.61 10,065
2017-09-27 $23.24 $23.26 $23.06 $23.20 $20.66 21,799
2017-09-26 $23.21 $23.27 $23.12 $23.20 $20.66 440,589
2017-09-25 $23.41 $23.41 $23.13 $23.24 $20.70 56,435
2017-09-22 $23.56 $23.59 $23.47 $23.54 $20.97 12,945
2017-09-21 $23.67 $23.74 $23.63 $23.63 $21.05 16,971
2017-09-20 $23.72 $23.79 $23.59 $23.69 $21.10 11,515
2017-09-19 $23.76 $23.76 $23.65 $23.74 $21.14 14,415
2017-09-18 $23.71 $23.76 $23.70 $23.72 $21.13 8,498
2017-09-15 $23.49 $23.60 $23.44 $23.60 $21.02 5,160
2017-09-14 $23.42 $23.43 $23.41 $23.41 $20.85 2,386
2017-09-13 $23.42 $23.45 $23.25 $23.44 $20.88 29,077
2017-09-12 $23.48 $23.51 $23.42 $23.42 $20.86 15,132
2017-09-11 $23.37 $23.46 $23.36 $23.42 $20.86 16,510
2017-09-08 $23.22 $23.22 $23.10 $23.17 $20.64 9,860
2017-09-07 $23.02 $23.24 $23.00 $23.22 $20.68 14,491
2017-09-06 $23.09 $23.16 $23.09 $23.14 $20.61 7,211
2017-09-05 $23.15 $23.15 $22.92 $23.02 $20.50 22,011
2017-09-01 $23.26 $23.28 $23.17 $23.28 $20.73 138,946
2017-08-31 $23.22 $23.26 $23.20 $23.24 $20.70 7,679
2017-08-30 $23.13 $23.23 $23.13 $23.22 $20.68 11,490
2017-08-29 $23.02 $23.18 $23.02 $23.18 $20.64 25,853
2017-08-28 $23.25 $23.25 $23.11 $23.16 $20.63 5,549
2017-08-25 $23.32 $23.33 $23.17 $23.21 $20.67 15,312
2017-08-24 $23.21 $23.25 $23.12 $23.22 $20.68 57,424
2017-08-23 $23.07 $23.15 $23.01 $23.08 $20.56 18,867
2017-08-22 $23.01 $23.10 $23.00 $23.10 $20.57 5,841
2017-08-21 $22.82 $22.88 $22.79 $22.88 $20.38 26,606
2017-08-18 $22.71 $22.88 $22.68 $22.85 $20.35 11,742
2017-08-17 $22.79 $22.89 $22.62 $22.62 $20.15 11,114
2017-08-16 $22.85 $22.98 $22.82 $22.88 $20.38 16,133
2017-08-15 $22.66 $22.82 $22.60 $22.67 $20.19 13,268
2017-08-14 $22.65 $22.72 $22.63 $22.71 $20.23 17,686
2017-08-11 $22.43 $22.51 $22.37 $22.46 $20.00 21,079
2017-08-10 $22.66 $22.66 $22.43 $22.45 $19.99 6,665
2017-08-09 $22.86 $22.89 $22.83 $22.83 $20.33 6,166
2017-08-08 $23.05 $23.10 $22.98 $23.00 $20.48 9,320
2017-08-07 $22.98 $23.00 $22.96 $23.00 $20.48 9,103
2017-08-04 $22.90 $22.90 $22.79 $22.90 $20.40 15,237
2017-08-03 $22.87 $22.87 $22.71 $22.82 $20.32 22,923
2017-08-02 $22.95 $22.95 $22.79 $22.92 $20.41 53,732
2017-08-01 $22.84 $22.91 $22.84 $22.86 $20.36 8,573
2017-07-31 $22.85 $22.85 $22.72 $22.79 $20.30 27,579
2017-07-28 $22.67 $22.79 $22.65 $22.79 $20.30 4,898
2017-07-27 $22.93 $22.93 $22.65 $22.77 $20.28 17,828
2017-07-26 $22.75 $22.83 $22.74 $22.83 $20.33 16,897
2017-07-25 $22.75 $22.77 $22.71 $22.75 $20.26 12,444
2017-07-24 $22.72 $22.75 $22.65 $22.71 $20.23 17,188
2017-07-21 $22.64 $22.69 $22.62 $22.69 $20.21 8,659
2017-07-20 $22.70 $22.75 $22.68 $22.68 $20.20 46,317
2017-07-19 $22.74 $22.78 $22.69 $22.73 $20.24 40,804
2017-07-18 $22.47 $22.58 $22.42 $22.51 $20.05 6,924
2017-07-17 $22.48 $22.55 $22.46 $22.52 $20.06 8,185
2017-07-14 $22.53 $22.62 $22.51 $22.62 $20.15 14,228
2017-07-13 $22.38 $22.45 $22.38 $22.45 $19.99 44,180
2017-07-12 $22.29 $22.41 $22.29 $22.35 $19.91 473,477
2017-07-11 $22.06 $22.13 $22.02 $22.10 $19.68 13,635
2017-07-10 $21.87 $21.95 $21.87 $21.93 $19.53 72,719
2017-07-07 $21.79 $21.84 $21.74 $21.81 $19.42 83,916
2017-07-06 $21.90 $21.90 $21.78 $21.78 $19.40 34,474
2017-07-05 $21.86 $22.00 $21.86 $22.00 $19.59 20,608
2017-07-03 $22.03 $22.03 $21.97 $21.97 $19.57 1,850
2017-06-30 $21.85 $21.91 $21.80 $21.84 $19.45 282,388
2017-06-29 $21.84 $21.84 $21.63 $21.76 $19.38 306,086
2017-06-28 $21.83 $21.95 $21.81 $21.95 $19.55 9,746
2017-06-27 $21.93 $21.93 $21.77 $21.81 $19.42 8,163
2017-06-26 $21.94 $22.00 $21.85 $21.99 $19.58 15,687
2017-06-23 $21.69 $21.80 $21.65 $21.78 $19.40 10,550
2017-06-22 $21.78 $21.81 $21.70 $21.77 $19.39 28,089
2017-06-21 $21.70 $21.72 $21.63 $21.72 $19.34 24,859
2017-06-20 $21.68 $21.72 $21.63 $21.66 $19.26 7,159
2017-06-19 $21.76 $21.80 $21.71 $21.77 $19.36 23,542
2017-06-16 $21.45 $21.51 $21.41 $21.50 $19.12 18,134
2017-06-15 $21.47 $21.50 $21.42 $21.50 $19.12 27,531
2017-06-14 $21.70 $21.70 $21.55 $21.64 $19.24 8,510
2017-06-13 $21.62 $21.69 $21.62 $21.66 $19.26 19,467
2017-06-12 $21.61 $21.61 $21.49 $21.56 $19.17 5,884
2017-06-09 $21.85 $21.87 $21.61 $21.61 $19.22 33,534
2017-06-08 $21.78 $21.83 $21.73 $21.83 $19.41 37,407
2017-06-07 $21.72 $21.72 $21.62 $21.67 $19.27 29,288
2017-06-06 $21.70 $21.74 $21.69 $21.72 $19.32 23,979
2017-06-05 $21.72 $21.73 $21.70 $21.70 $19.30 15,936
2017-06-02 $21.67 $21.72 $21.67 $21.72 $19.32 34,524
2017-06-01 $21.53 $21.65 $21.52 $21.65 $19.25 18,360
2017-05-31 $21.63 $21.63 $21.44 $21.45 $19.08 14,621
2017-05-30 $21.79 $21.79 $21.71 $21.73 $19.32 28,536
2017-05-26 $21.77 $21.78 $21.74 $21.75 $19.34 7,499
2017-05-25 $21.69 $21.72 $21.61 $21.72 $19.32 35,088
2017-05-24 $21.50 $21.60 $21.50 $21.57 $19.18 10,712
2017-05-23 $21.53 $21.58 $21.51 $21.58 $19.19 3,470
2017-05-22 $21.50 $21.61 $21.45 $21.46 $19.08 212,327
2017-05-19 $21.42 $21.55 $21.42 $21.52 $19.14 20,633
2017-05-18 $21.11 $21.38 $21.08 $21.34 $18.98 28,229
2017-05-17 $21.56 $21.56 $21.38 $21.43 $19.06 210,996
2017-05-16 $21.63 $21.67 $21.58 $21.60 $19.21 188,125
2017-05-15 $21.61 $21.68 $21.61 $21.65 $19.25 48,905
2017-05-12 $21.56 $21.59 $21.55 $21.58 $19.19 51,760
2017-05-11 $21.50 $21.56 $21.47 $21.53 $19.15 45,242
2017-05-10 $21.46 $21.54 $21.46 $21.53 $19.15 18,828
2017-05-09 $21.47 $21.52 $21.47 $21.49 $19.11 24,498
2017-05-08 $21.21 $21.26 $21.18 $21.22 $18.87 27,374
2017-05-05 $21.01 $21.15 $21.01 $21.15 $18.81 12,584
2017-05-04 $21.15 $21.15 $21.00 $21.02 $18.69 128,487
2017-05-03 $21.21 $21.22 $21.12 $21.20 $18.85 28,994
2017-05-02 $21.20 $21.28 $21.20 $21.28 $18.92 179,591
2017-05-01 $21.36 $21.36 $21.16 $21.23 $18.88 8,366
2017-04-28 $21.10 $21.14 $21.10 $21.14 $18.80 71,006
2017-04-27 $21.09 $21.09 $21.03 $21.06 $18.73 20,377
2017-04-26 $21.11 $21.16 $21.07 $21.09 $18.76 93,524
2017-04-25 $21.02 $21.11 $21.02 $21.07 $18.74 14,520
2017-04-24 $20.83 $20.87 $20.83 $20.85 $18.54 7,772
2017-04-21 $20.66 $20.68 $20.62 $20.68 $18.39 23,761
2017-04-20 $20.66 $20.69 $20.60 $20.69 $18.40 18,890
2017-04-19 $20.58 $20.59 $20.44 $20.47 $18.20 24,552
2017-04-18 $20.61 $20.62 $20.53 $20.56 $18.28 13,766
2017-04-17 $20.75 $20.76 $20.63 $20.75 $18.45 29,304
2017-04-13 $20.68 $20.75 $20.66 $20.67 $18.38 23,214
2017-04-12 $20.76 $20.79 $20.64 $20.67 $18.38 65,346
2017-04-11 $20.79 $20.79 $20.62 $20.71 $18.42 43,866
2017-04-10 $20.73 $20.76 $20.69 $20.74 $18.44 28,458
2017-04-07 $20.75 $20.84 $20.75 $20.79 $18.49 15,596
2017-04-06 $20.82 $20.94 $20.77 $20.80 $18.50 55,223
2017-04-05 $20.94 $20.94 $20.81 $20.81 $18.51 31,684
2017-04-04 $20.75 $20.87 $20.75 $20.84 $18.53 196,443
2017-04-03 $20.68 $20.79 $20.65 $20.78 $18.48 21,118
2017-03-31 $20.64 $20.71 $20.64 $20.64 $18.36 14,613
2017-03-30 $20.81 $20.81 $20.72 $20.77 $18.47 62,231
2017-03-29 $20.78 $20.85 $20.78 $20.84 $18.53 13,845
2017-03-28 $20.76 $20.88 $20.71 $20.84 $18.53 32,245
2017-03-27 $20.80 $20.80 $20.56 $20.77 $18.47 26,953
2017-03-24 $20.80 $20.84 $20.71 $20.82 $18.52 32,263
2017-03-23 $20.69 $20.82 $20.69 $20.75 $18.45 18,662
2017-03-22 $20.62 $20.82 $20.62 $20.75 $18.45 29,704
2017-03-21 $20.97 $20.97 $20.68 $20.73 $18.44 36,361
2017-03-20 $20.85 $20.92 $20.79 $20.83 $18.52 10,587
2017-03-17 $20.78 $20.79 $20.71 $20.76 $18.46 36,179
2017-03-16 $20.73 $20.77 $20.69 $20.77 $18.47 20,020
2017-03-15 $20.45 $20.67 $20.39 $20.67 $18.38 15,401
2017-03-14 $20.35 $20.41 $20.35 $20.39 $18.13 5,256
2017-03-13 $20.33 $20.46 $20.33 $20.45 $18.19 12,689
2017-03-10 $20.20 $20.25 $20.10 $20.19 $17.96 37,061
2017-03-09 $20.11 $20.12 $20.01 $20.12 $17.89 14,326
2017-03-08 $20.27 $20.35 $20.16 $20.16 $17.93 14,072
2017-03-07 $20.30 $20.33 $20.26 $20.28 $18.04 12,013
2017-03-06 $20.29 $20.32 $20.23 $20.32 $18.07 18,596
2017-03-03 $20.27 $20.33 $20.20 $20.31 $18.06 12,040
2017-03-02 $20.37 $20.37 $20.19 $20.27 $18.03 19,791
2017-03-01 $20.32 $20.47 $20.32 $20.47 $18.20 8,826
2017-02-28 $20.32 $20.32 $20.14 $20.14 $17.91 21,513
2017-02-27 $20.35 $20.43 $20.30 $20.37 $18.12 26,390
2017-02-24 $20.37 $20.41 $20.32 $20.33 $18.08 9,642
2017-02-23 $20.62 $20.62 $20.49 $20.56 $18.28 12,800
2017-02-22 $20.63 $20.64 $20.53 $20.59 $18.31 163,593
2017-02-21 $20.58 $20.65 $20.54 $20.59 $18.31 50,045
2017-02-17 $20.41 $20.50 $20.35 $20.50 $18.23 82,490
2017-02-16 $20.50 $20.55 $20.48 $20.53 $18.26 15,889
2017-02-15 $20.47 $20.55 $20.42 $20.54 $18.27 26,992
2017-02-14 $20.43 $20.43 $20.26 $20.38 $18.12 15,782
2017-02-13 $20.49 $20.50 $20.42 $20.50 $18.23 173,445
2017-02-10 $20.33 $20.45 $20.33 $20.43 $18.17 23,803
2017-02-09 $20.30 $20.35 $20.29 $20.35 $18.10 12,320
2017-02-08 $20.14 $20.25 $20.13 $20.23 $17.99 20,043
2017-02-07 $20.16 $20.18 $20.09 $20.12 $17.89 35,743
2017-02-06 $20.11 $20.12 $20.05 $20.09 $17.87 52,784
2017-02-03 $20.11 $20.20 $20.08 $20.20 $17.96 22,179
2017-02-02 $20.12 $20.13 $20.05 $20.13 $17.90 12,963
2017-02-01 $20.21 $20.26 $20.11 $20.13 $17.90 565,068
2017-01-31 $20.08 $20.16 $20.08 $20.13 $17.90 91,685
2017-01-30 $20.23 $20.24 $20.10 $20.13 $17.90 37,422
2017-01-27 $20.26 $20.34 $20.26 $20.30 $18.05 11,724
2017-01-26 $20.31 $20.35 $20.30 $20.31 $18.06 22,758
2017-01-25 $20.27 $20.31 $20.24 $20.31 $18.06 25,292
2017-01-24 $20.11 $20.22 $20.10 $20.19 $17.96 76,188
2017-01-23 $19.96 $20.08 $19.93 $20.07 $17.85 63,477
2017-01-20 $19.88 $19.88 $19.78 $19.84 $17.64 17,571
2017-01-19 $19.87 $19.88 $19.78 $19.84 $17.64 15,877
2017-01-18 $19.95 $19.95 $19.86 $19.91 $17.71 51,026
2017-01-17 $19.83 $19.96 $19.83 $19.90 $17.70 29,688
2017-01-13 $19.93 $19.95 $19.90 $19.94 $17.73 15,489
2017-01-12 $19.97 $19.97 $19.84 $19.96 $17.75 93,831
2017-01-11 $19.83 $20.00 $19.82 $20.00 $17.79 25,408
2017-01-10 $19.74 $19.84 $19.74 $19.81 $17.62 20,764
2017-01-09 $19.67 $19.70 $19.63 $19.64 $17.47 29,916
2017-01-06 $19.67 $19.69 $19.63 $19.68 $17.50 81,218
2017-01-05 $19.62 $19.70 $19.62 $19.68 $17.50 50,706
2017-01-04 $19.52 $19.59 $19.52 $19.56 $17.40 44,143
2017-01-03 $19.50 $19.58 $19.40 $19.49 $17.33 50,782
2016-12-30 $19.28 $19.28 $19.17 $19.25 $17.12 35,875
2016-12-29 $19.16 $19.33 $19.16 $19.32 $17.18 22,623
2016-12-28 $19.08 $19.09 $19.07 $19.09 $16.98 16,775
2016-12-27 $18.89 $18.99 $18.89 $18.98 $16.88 33,452
2016-12-23 $18.79 $18.87 $18.79 $18.85 $16.76 20,058
2016-12-22 $18.86 $18.86 $18.76 $18.81 $16.73 17,471
2016-12-21 $19.14 $19.14 $18.98 $18.99 $16.89 89,922
2016-12-20 $19.25 $19.34 $19.23 $19.28 $16.98 15,363
2016-12-19 $19.30 $19.31 $19.22 $19.23 $16.94 19,138
2016-12-16 $19.33 $19.44 $19.28 $19.29 $16.99 45,754
2016-12-15 $19.40 $19.45 $19.38 $19.42 $17.10 34,131
2016-12-14 $19.60 $19.74 $19.38 $19.42 $17.11 468,096
2016-12-13 $19.67 $19.78 $19.67 $19.74 $17.39 51,171
2016-12-12 $19.46 $19.70 $19.46 $19.61 $17.27 5,253,987
2016-12-09 $19.67 $19.68 $19.61 $19.68 $17.34 22,810
2016-12-08 $19.63 $19.68 $19.58 $19.67 $17.33 11,653
2016-12-07 $19.50 $19.61 $19.37 $19.58 $17.25 291,210
2016-12-06 $19.36 $19.38 $19.28 $19.38 $17.07 39,782
2016-12-05 $19.29 $19.29 $19.24 $19.27 $16.97 7,355
2016-12-02 $19.23 $19.26 $19.15 $19.15 $16.87 25,952
2016-12-01 $19.47 $19.47 $19.23 $19.23 $16.94 59,119
2016-11-30 $19.37 $19.50 $19.37 $19.46 $17.14 9,672
2016-11-29 $19.30 $19.40 $19.30 $19.34 $17.04 13,977
2016-11-28 $19.42 $19.43 $19.33 $19.43 $17.11 33,716
2016-11-25 $19.35 $19.36 $19.31 $19.31 $17.01 2,077
2016-11-23 $19.32 $19.35 $19.26 $19.32 $17.02 61,934
2016-11-22 $19.38 $19.43 $19.28 $19.37 $17.06 26,286
2016-11-21 $19.23 $19.24 $19.14 $19.18 $16.89 19,391
2016-11-18 $19.12 $19.17 $19.08 $19.15 $16.87 169,854
2016-11-17 $19.16 $19.21 $19.11 $19.12 $16.84 33,531
2016-11-16 $19.05 $19.10 $19.01 $19.10 $16.83 12,334
2016-11-15 $18.96 $19.18 $18.96 $19.18 $16.89 33,334
2016-11-14 $19.01 $19.02 $18.80 $18.88 $16.63 22,547
2016-11-11 $19.08 $19.10 $18.94 $19.05 $16.78 42,611
2016-11-10 $19.65 $19.65 $19.33 $19.34 $17.04 66,299
2016-11-09 $19.49 $19.76 $19.49 $19.58 $17.25 225,333
2016-11-08 $19.78 $20.02 $19.78 $19.93 $17.56 27,771
2016-11-07 $19.68 $19.90 $19.68 $19.87 $17.51 50,191
2016-11-04 $19.37 $19.47 $19.30 $19.32 $17.02 35,388
2016-11-03 $19.59 $19.60 $19.44 $19.46 $17.14 170,767
2016-11-02 $19.71 $19.71 $19.48 $19.56 $17.23 229,188
2016-11-01 $19.92 $19.92 $19.70 $19.80 $17.44 55,256
2016-10-31 $19.92 $19.98 $19.91 $19.95 $17.57 32,684
2016-10-28 $19.96 $20.01 $19.84 $19.88 $17.51 14,653
2016-10-27 $20.09 $20.09 $19.97 $19.97 $17.59 51,349
2016-10-26 $20.04 $20.25 $20.01 $20.01 $17.63 18,612
2016-10-25 $20.19 $20.26 $20.19 $20.22 $17.81 5,356
2016-10-24 $20.35 $20.36 $20.21 $20.27 $17.85 173,433
2016-10-21 $20.16 $20.25 $20.15 $20.23 $17.82 26,738
2016-10-20 $20.18 $20.25 $20.15 $20.19 $17.78 13,908
2016-10-19 $20.21 $20.25 $20.12 $20.22 $17.81 45,070
2016-10-18 $20.10 $20.17 $20.07 $20.14 $17.74 49,513
2016-10-17 $19.90 $19.92 $19.85 $19.85 $17.49 13,180
2016-10-14 $20.00 $20.00 $19.86 $19.86 $17.49 5,474
2016-10-13 $19.76 $19.89 $19.69 $19.84 $17.48 12,566
2016-10-12 $19.93 $20.03 $19.93 $20.03 $17.64 9,433
2016-10-11 $20.07 $20.07 $19.93 $20.03 $17.64 22,310
2016-10-10 $20.20 $20.41 $20.20 $20.31 $17.89 533,154
2016-10-07 $20.23 $20.24 $20.15 $20.16 $17.76 1,081,813
2016-10-06 $20.29 $20.34 $20.19 $20.33 $17.91 5,734
2016-10-05 $20.19 $20.33 $20.15 $20.22 $17.81 34,130
2016-10-04 $20.21 $20.25 $20.00 $20.03 $17.64 93,980
2016-10-03 $20.12 $20.18 $20.09 $20.18 $17.78 9,776
2016-09-30 $20.07 $20.18 $20.02 $20.13 $17.73 12,498
2016-09-29 $20.31 $20.33 $20.07 $20.07 $17.68 33,796
2016-09-28 $20.15 $20.30 $20.05 $20.28 $17.86 14,328
2016-09-27 $20.07 $20.08 $19.95 $20.05 $17.66 5,850
2016-09-26 $20.01 $20.04 $19.94 $19.96 $17.58 14,931
2016-09-23 $20.32 $20.32 $20.07 $20.23 $17.82 59,176
2016-09-22 $20.46 $20.46 $20.34 $20.43 $18.00 29,570
2016-09-21 $20.10 $20.34 $19.97 $20.34 $17.92 15,188
2016-09-20 $20.04 $20.04 $19.91 $20.00 $17.62 44,764
2016-09-19 $20.07 $20.08 $19.90 $19.91 $17.54 16,874
2016-09-16 $19.79 $19.87 $19.76 $19.84 $17.48 12,662
2016-09-15 $19.76 $20.01 $19.76 $19.98 $17.60 15,608
2016-09-14 $19.73 $19.88 $19.73 $19.74 $17.39 30,643
2016-09-13 $19.87 $19.87 $19.58 $19.69 $17.34 28,443
2016-09-12 $19.75 $20.01 $19.75 $20.00 $17.62 67,194
2016-09-09 $20.21 $20.21 $19.93 $19.94 $17.57 24,932
2016-09-08 $20.32 $20.45 $20.32 $20.43 $18.00 9,232
2016-09-07 $20.39 $20.42 $20.36 $20.41 $17.98 23,256
2016-09-06 $20.40 $20.50 $20.33 $20.43 $18.00 17,770
2016-09-02 $20.20 $20.20 $20.05 $20.20 $17.79 15,027
2016-09-01 $19.90 $19.95 $19.84 $19.91 $17.54 27,945
2016-08-31 $20.03 $20.03 $19.81 $19.90 $17.52 31,848
2016-08-30 $20.16 $20.18 $20.04 $20.04 $17.65 12,016
2016-08-29 $20.00 $20.09 $19.97 $20.03 $17.64 6,508
2016-08-26 $19.98 $20.17 $19.83 $19.94 $17.56 15,850
2016-08-25 $19.99 $20.04 $19.98 $19.98 $17.60 12,246
2016-08-24 $20.00 $20.06 $19.96 $20.02 $17.63 22,185
2016-08-23 $20.08 $20.12 $20.00 $20.02 $17.63 15,211
2016-08-22 $20.03 $20.06 $20.00 $20.01 $17.63 10,657
2016-08-19 $20.09 $20.20 $20.09 $20.14 $17.74 20,224
2016-08-18 $20.17 $20.26 $20.17 $20.24 $17.83 8,299
2016-08-17 $20.09 $20.18 $20.00 $20.09 $17.70 27,942
2016-08-16 $20.11 $20.14 $20.08 $20.12 $17.72 3,255
2016-08-15 $20.09 $20.24 $20.09 $20.20 $17.79 17,312
2016-08-12 $19.97 $20.10 $19.97 $20.03 $17.64 12,787
2016-08-11 $19.93 $20.09 $19.91 $20.03 $17.64 17,786
2016-08-10 $19.94 $19.94 $19.79 $19.82 $17.46 14,734
2016-08-09 $19.90 $20.00 $19.86 $19.90 $17.53 13,370
2016-08-08 $19.90 $19.90 $19.82 $19.83 $17.47 19,601
2016-08-05 $19.74 $19.75 $19.69 $19.73 $17.38 12,732
2016-08-04 $19.51 $19.63 $19.51 $19.58 $17.25 9,125
2016-08-03 $19.35 $19.52 $19.35 $19.52 $17.19 12,160
2016-08-02 $19.55 $19.55 $19.35 $19.43 $17.12 14,795
2016-08-01 $19.63 $19.65 $19.54 $19.56 $17.23 11,174
2016-07-29 $19.54 $19.60 $19.49 $19.56 $17.23 10,018
2016-07-28 $19.70 $19.70 $19.55 $19.61 $17.27 16,579
2016-07-27 $19.73 $19.73 $19.57 $19.69 $17.34 10,650
2016-07-26 $19.61 $19.68 $19.56 $19.67 $17.33 17,739
2016-07-25 $19.59 $19.61 $19.50 $19.54 $17.21 28,602
2016-07-22 $19.51 $19.66 $19.50 $19.63 $17.29 56,290
2016-07-21 $19.49 $19.59 $19.49 $19.49 $17.17 50,000
2016-07-20 $19.51 $19.62 $19.49 $19.61 $17.27 48,410
2016-07-19 $19.48 $19.55 $19.45 $19.45 $17.13 103,817
2016-07-18 $19.45 $19.58 $19.45 $19.57 $17.24 25,020
2016-07-15 $19.43 $19.52 $19.41 $19.44 $17.13 58,084
2016-07-14 $19.41 $19.46 $19.40 $19.44 $17.12 7,002
2016-07-13 $19.26 $19.33 $19.22 $19.28 $16.98 10,180
2016-07-12 $19.31 $19.39 $19.30 $19.31 $17.01 24,937
2016-07-11 $19.11 $19.17 $19.08 $19.10 $16.82 22,673
2016-07-08 $18.87 $18.97 $18.86 $18.95 $16.69 39,219
2016-07-07 $18.83 $18.83 $18.67 $18.69 $16.46 48,282
2016-07-06 $18.56 $18.72 $18.52 $18.72 $16.49 133,471
2016-07-05 $18.95 $18.95 $18.71 $18.77 $16.53 16,765
2016-07-01 $19.00 $19.06 $18.94 $19.05 $16.78 59,842
2016-06-30 $18.82 $18.93 $18.77 $18.90 $16.65 88,494
2016-06-29 $18.55 $18.76 $18.55 $18.67 $16.45 208,465
2016-06-28 $18.40 $18.40 $18.30 $18.40 $16.21 43,743
2016-06-27 $18.21 $18.21 $17.96 $18.03 $15.88 43,589
2016-06-24 $18.29 $18.47 $18.17 $18.21 $16.04 61,469
2016-06-23 $18.79 $18.95 $18.79 $18.95 $16.69 11,688
2016-06-22 $18.84 $18.84 $18.66 $18.66 $16.44 50,982
2016-06-21 $18.61 $18.72 $18.56 $18.66 $16.44 16,024
2016-06-20 $18.70 $18.81 $18.69 $18.69 $16.35 25,915
2016-06-17 $18.44 $18.50 $18.39 $18.49 $16.18 25,850
2016-06-16 $18.40 $18.53 $18.22 $18.48 $16.17 32,009
2016-06-15 $18.51 $18.67 $18.50 $18.50 $16.19 172,111
2016-06-14 $18.44 $18.51 $18.34 $18.39 $16.09 39,846
2016-06-13 $18.57 $18.57 $18.42 $18.42 $16.12 46,803
2016-06-10 $18.78 $18.80 $18.63 $18.71 $16.37 114,775
2016-06-09 $19.04 $19.07 $18.98 $19.05 $16.67 17,086
2016-06-08 $19.19 $19.21 $19.13 $19.18 $16.78 33,106
2016-06-07 $19.16 $19.17 $19.10 $19.13 $16.74 16,301
2016-06-06 $18.93 $19.04 $18.90 $18.97 $16.60 33,270
2016-06-03 $18.92 $18.94 $18.79 $18.87 $16.51 16,250
2016-06-02 $18.75 $18.86 $18.70 $18.86 $16.50 46,186
2016-06-01 $18.72 $18.72 $18.60 $18.70 $16.36 23,829
2016-05-31 $18.62 $18.75 $18.60 $18.67 $16.34 87,597
2016-05-27 $18.66 $18.66 $18.56 $18.61 $16.28 851,239
2016-05-26 $18.50 $18.58 $18.48 $18.56 $16.24 38,011
2016-05-25 $18.53 $18.57 $18.45 $18.45 $16.14 110,374
2016-05-24 $18.22 $18.39 $18.22 $18.39 $16.09 52,905
2016-05-23 $18.22 $18.24 $18.13 $18.17 $15.90 106,459
2016-05-20 $18.21 $18.25 $18.14 $18.15 $15.88 195,911
2016-05-19 $18.00 $18.09 $17.93 $18.08 $15.82 763,756
2016-05-18 $18.20 $18.29 $18.12 $18.15 $15.88 17,919
2016-05-17 $18.23 $18.29 $18.13 $18.15 $15.88 33,342
2016-05-16 $18.17 $18.31 $18.17 $18.24 $15.96 17,329
2016-05-13 $18.18 $18.18 $18.02 $18.05 $15.79 36,106
2016-05-12 $18.34 $18.34 $18.18 $18.25 $15.97 193,009
2016-05-11 $18.32 $18.39 $18.25 $18.32 $16.03 84,849
2016-05-10 $18.24 $18.39 $18.24 $18.38 $16.08 10,735
2016-05-09 $18.23 $18.25 $18.09 $18.11 $15.85 188,731
2016-05-06 $18.26 $18.26 $18.16 $18.24 $15.96 12,745
2016-05-05 $18.39 $18.39 $18.17 $18.25 $15.97 15,954
2016-05-04 $18.30 $18.35 $18.21 $18.26 $15.98 30,519
2016-05-03 $18.54 $18.57 $18.33 $18.35 $16.06 644,010
2016-05-02 $18.74 $18.77 $18.65 $18.73 $16.39 25,684
2016-04-29 $18.73 $18.83 $18.66 $18.80 $16.45 6,666
2016-04-28 $19.04 $19.08 $18.84 $18.84 $16.49 4,625
2016-04-27 $19.02 $19.18 $18.91 $19.18 $16.78 8,984
2016-04-26 $19.05 $19.05 $18.94 $19.00 $16.63 18,568
2016-04-25 $19.01 $19.08 $18.90 $18.90 $16.54 13,449
2016-04-22 $19.01 $19.16 $19.01 $19.13 $16.74 8,983
2016-04-21 $19.07 $19.19 $19.04 $19.13 $16.74 26,766
2016-04-20 $19.12 $19.23 $19.07 $19.13 $16.74 105,945
2016-04-19 $19.21 $19.30 $19.18 $19.24 $16.84 9,275
2016-04-18 $19.11 $19.26 $19.00 $19.15 $16.76 35,938
2016-04-15 $19.10 $19.23 $19.06 $19.15 $16.76 13,089
2016-04-14 $19.23 $19.26 $19.12 $19.18 $16.78 40,355
2016-04-13 $19.22 $19.35 $19.18 $19.18 $16.78 28,815
2016-04-12 $18.82 $19.00 $18.73 $18.95 $16.58 52,118
2016-04-11 $18.64 $18.83 $18.64 $18.65 $16.32 28,517
2016-04-08 $18.67 $18.71 $18.46 $18.47 $16.16 682,260
2016-04-07 $18.55 $18.55 $18.38 $18.45 $16.14 22,691
2016-04-06 $18.46 $18.65 $18.42 $18.65 $16.32 15,385
2016-04-05 $18.52 $18.60 $18.46 $18.54 $16.22 161,007
2016-04-04 $18.95 $18.95 $18.66 $18.76 $16.42 39,583
2016-04-01 $18.58 $18.93 $18.58 $18.81 $16.46 162,871
2016-03-31 $18.86 $18.92 $18.80 $18.88 $16.52 11,313
2016-03-30 $18.95 $19.04 $18.92 $18.96 $16.59 119,015
2016-03-29 $18.62 $18.86 $18.54 $18.83 $16.48 64,414
2016-03-28 $18.71 $18.71 $18.62 $18.67 $16.34 20,592
2016-03-24 $18.60 $18.69 $18.52 $18.68 $16.35 25,505
2016-03-23 $18.84 $18.84 $18.68 $18.68 $16.35 6,525
2016-03-22 $18.88 $19.00 $18.88 $18.92 $16.56 12,920
2016-03-21 $18.99 $19.01 $18.93 $18.99 $16.62 40,398
2016-03-18 $18.95 $19.01 $18.93 $18.93 $16.56 50,450
2016-03-17 $18.76 $18.85 $18.68 $18.85 $16.49 131,495
2016-03-16 $18.36 $18.71 $18.36 $18.67 $16.34 38,538
2016-03-15 $18.38 $18.47 $18.34 $18.47 $16.16 74,098
2016-03-14 $18.64 $18.68 $18.52 $18.64 $16.31 128,426
2016-03-11 $18.47 $18.65 $18.47 $18.65 $16.32 14,989
2016-03-10 $18.44 $18.45 $18.13 $18.35 $16.06 14,427
2016-03-09 $18.40 $18.40 $18.30 $18.33 $16.04 95,957
2016-03-08 $18.38 $18.38 $18.21 $18.29 $16.00 134,939
2016-03-07 $18.40 $18.59 $18.40 $18.50 $16.19 34,103
2016-03-04 $18.37 $18.62 $18.34 $18.52 $16.21 20,765
2016-03-03 $18.18 $18.35 $18.15 $18.34 $16.05 47,208
2016-03-02 $17.95 $18.22 $17.95 $18.22 $15.94 134,214
2016-03-01 $17.72 $18.00 $17.72 $18.00 $15.75 29,257
2016-02-29 $17.49 $17.68 $17.49 $17.56 $15.36 20,456
2016-02-26 $17.64 $17.64 $17.43 $17.45 $15.27 28,058
2016-02-25 $17.36 $17.52 $17.27 $17.46 $15.28 39,942
2016-02-24 $17.30 $17.50 $17.18 $17.42 $15.24 152,412
2016-02-23 $17.61 $17.61 $17.41 $17.48 $15.30 42,492
2016-02-22 $17.70 $17.79 $17.68 $17.79 $15.57 24,156
2016-02-19 $17.34 $17.50 $17.33 $17.47 $15.29 229,130
2016-02-18 $17.53 $17.59 $17.45 $17.50 $15.31 317,159
2016-02-17 $17.45 $17.59 $17.33 $17.57 $15.37 635,479
2016-02-16 $17.16 $17.33 $17.09 $17.29 $15.13 156,520
2016-02-12 $16.65 $16.75 $16.62 $16.74 $14.65 37,408
2016-02-11 $16.56 $16.60 $16.45 $16.60 $14.53 53,077
2016-02-10 $16.89 $16.99 $16.70 $16.72 $14.63 62,527
2016-02-09 $16.75 $16.78 $16.61 $16.76 $14.67 52,842
2016-02-08 $17.05 $17.05 $16.78 $16.96 $14.84 37,747
2016-02-05 $17.29 $17.29 $17.14 $17.19 $15.04 39,823
2016-02-04 $17.24 $17.38 $17.18 $17.24 $15.09 20,540
2016-02-03 $17.05 $17.20 $16.84 $17.18 $15.03 48,389
2016-02-02 $17.16 $17.16 $16.88 $16.93 $14.81 57,654
2016-02-01 $17.27 $17.38 $17.22 $17.32 $15.16 48,449
2016-01-29 $17.26 $17.50 $17.24 $17.46 $15.28 15,996
2016-01-28 $17.17 $17.17 $16.92 $17.00 $14.88 192,862
2016-01-27 $16.92 $17.11 $16.88 $16.90 $14.79 64,441
2016-01-26 $16.79 $16.98 $16.79 $16.96 $14.84 98,854
2016-01-25 $16.89 $16.92 $16.76 $16.76 $14.67 18,376
2016-01-22 $16.89 $16.95 $16.85 $16.91 $14.80 52,933
2016-01-21 $16.52 $16.71 $16.44 $16.54 $14.47 37,416
2016-01-20 $16.49 $16.64 $16.22 $16.53 $14.46 185,303
2016-01-19 $16.95 $16.95 $16.78 $16.82 $14.72 46,368
2016-01-15 $16.65 $16.67 $16.41 $16.59 $14.52 38,044
2016-01-14 $16.89 $17.18 $16.85 $17.09 $14.95 35,928
2016-01-13 $17.22 $17.22 $16.85 $16.94 $14.82 111,213
2016-01-12 $17.13 $17.16 $17.00 $17.06 $14.93 109,837
2016-01-11 $17.16 $17.16 $16.90 $17.01 $14.88 45,657
2016-01-08 $17.26 $17.26 $17.00 $17.01 $14.88 40,815
2016-01-07 $17.25 $17.36 $17.08 $17.11 $14.97 641,363
2016-01-06 $17.63 $17.73 $17.59 $17.63 $15.43 173,245
2016-01-05 $17.85 $17.87 $17.83 $17.87 $15.64 10,537
2016-01-04 $18.03 $18.03 $17.75 $17.87 $15.63 85,230
2015-12-31 $18.30 $18.38 $18.24 $18.28 $16.00 76,431
2015-12-30 $18.42 $18.42 $18.33 $18.34 $16.05 90,525
2015-12-29 $18.56 $18.56 $18.47 $18.51 $16.20 52,893
2015-12-28 $18.32 $18.48 $18.32 $18.40 $16.10 21,525
2015-12-24 $18.67 $18.67 $18.53 $18.57 $16.25 33,943
2015-12-23 $18.52 $18.67 $18.47 $18.64 $16.31 149,232
2015-12-22 $18.42 $18.45 $18.29 $18.41 $16.11 193,567
2015-12-21 $18.34 $18.35 $18.19 $18.28 $16.00 79,062
2015-12-18 $18.29 $18.31 $18.14 $18.14 $15.87 50,759
2015-12-17 $18.44 $18.48 $18.22 $18.22 $15.94 128,434
2015-12-16 $18.31 $18.42 $18.16 $18.33 $16.04 122,997
2015-12-15 $18.25 $18.52 $18.25 $18.35 $15.79 342,626
2015-12-14 $18.21 $18.23 $18.08 $18.21 $15.67 87,899
2015-12-11 $18.20 $18.21 $18.12 $18.13 $15.60 21,688
2015-12-10 $18.52 $18.57 $18.48 $18.50 $15.92 77,588
2015-12-09 $18.63 $18.75 $18.50 $18.59 $15.99 29,451
2015-12-08 $18.63 $18.67 $18.57 $18.65 $16.05 89,914
2015-12-07 $18.99 $18.99 $18.84 $18.92 $16.28 36,000
2015-12-04 $18.90 $19.12 $18.90 $19.10 $16.43 330,320
2015-12-03 $19.12 $19.12 $18.86 $18.90 $16.26 43,049
2015-12-02 $19.20 $19.22 $19.01 $19.06 $16.40 39,341
2015-12-01 $19.23 $19.26 $19.18 $19.24 $16.55 41,838
2015-11-30 $19.35 $19.35 $19.02 $19.10 $16.43 150,286
2015-11-27 $19.22 $19.28 $19.21 $19.21 $16.53 8,638
2015-11-25 $19.45 $19.45 $19.34 $19.38 $16.67 131,976
2015-11-24 $19.41 $19.54 $19.34 $19.48 $16.76 12,260
2015-11-23 $19.48 $19.60 $19.48 $19.50 $16.78 17,206
2015-11-20 $19.61 $19.66 $19.56 $19.62 $16.88 38,866
2015-11-19 $19.44 $19.52 $19.38 $19.48 $16.76 24,160
2015-11-18 $19.30 $19.42 $19.24 $19.39 $16.68 23,348
2015-11-17 $19.35 $19.38 $19.21 $19.24 $16.55 36,382
2015-11-16 $19.11 $19.31 $19.08 $19.27 $16.58 159,190
2015-11-13 $19.19 $19.21 $19.04 $19.06 $16.40 19,680
2015-11-12 $19.39 $19.43 $19.25 $19.27 $16.57 40,575
2015-11-11 $19.46 $19.46 $19.36 $19.39 $16.68 20,710
2015-11-10 $19.39 $19.40 $19.30 $19.38 $16.67 88,878
2015-11-09 $19.70 $19.72 $19.45 $19.49 $16.77 89,100
2015-11-06 $19.66 $19.81 $19.65 $19.79 $17.03 73,580
2015-11-05 $19.98 $20.02 $19.87 $19.98 $17.19 101,687
2015-11-04 $20.17 $20.22 $19.90 $19.97 $17.18 49,644
2015-11-03 $19.85 $20.04 $19.81 $20.02 $17.22 173,112
2015-11-02 $19.78 $19.90 $19.72 $19.89 $17.11 88,841
2015-10-30 $19.64 $19.66 $19.57 $19.64 $16.90 35,329
2015-10-29 $19.63 $19.66 $19.55 $19.55 $16.82 23,842
2015-10-28 $19.84 $20.01 $19.65 $19.73 $16.98 63,301
2015-10-27 $20.00 $20.00 $19.82 $19.93 $17.15 134,922
2015-10-26 $20.21 $20.21 $20.01 $20.06 $17.26 69,585
2015-10-23 $20.23 $20.33 $20.20 $20.31 $17.47 187,806
2015-10-22 $19.95 $20.15 $19.95 $20.10 $17.29 198,721
2015-10-21 $19.87 $19.87 $19.74 $19.80 $17.04 147,242
2015-10-20 $19.89 $19.93 $19.77 $19.90 $17.12 551,629
2015-10-19 $19.74 $19.88 $19.72 $19.83 $17.06 71,817
2015-10-16 $19.81 $19.96 $19.74 $19.89 $17.11 202,343
2015-10-15 $19.78 $19.90 $19.51 $19.81 $17.04 300,947
2015-10-14 $19.60 $19.60 $19.36 $19.40 $16.69 222,426
2015-10-13 $19.57 $19.59 $19.35 $19.37 $16.67 121,920
2015-10-12 $19.83 $19.83 $19.54 $19.56 $16.83 149,506
2015-10-09 $19.98 $19.98 $19.59 $19.67 $16.92 2,108,709
2015-10-08 $19.65 $19.86 $19.65 $19.81 $17.04 50,024
2015-10-07 $19.56 $19.72 $19.55 $19.65 $16.91 22,607
2015-10-06 $19.34 $19.34 $19.17 $19.26 $16.57 24,725
2015-10-05 $19.28 $19.38 $19.22 $19.30 $16.61 22,341
2015-10-02 $18.57 $19.09 $18.56 $19.09 $16.42 114,157
2015-10-01 $18.66 $18.74 $18.57 $18.66 $16.05 13,368
2015-09-30 $18.58 $18.66 $18.48 $18.66 $16.05 17,583
2015-09-29 $18.33 $18.33 $18.13 $18.27 $15.72 69,291
2015-09-28 $18.45 $18.45 $18.10 $18.14 $15.61 13,941
2015-09-25 $18.64 $18.64 $18.44 $18.44 $15.87 12,415
2015-09-24 $18.55 $18.55 $18.36 $18.50 $15.92 26,677
2015-09-23 $18.69 $18.77 $18.58 $18.66 $16.05 267,558
2015-09-22 $18.79 $18.81 $18.65 $18.78 $16.16 37,893
2015-09-21 $19.03 $19.04 $18.93 $18.93 $16.29 11,524
2015-09-18