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

Data as of July 4, 2022

$22.34 ($-0.05) -0.24%

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 July 4, 2022
Open $22.28
Previous Close $22.34
High $22.36
Low $22.16
Adjusted Open $22.28
Previous Adjusted Close $22.34
Adjusted High $22.36
Adjusted Low $22.16
Historical Stock Data for Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
Date Open High Low Close Adj.Close Volume
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 $19.19 $19.19 $18.85 $18.88 $16.24 123,213
2015-09-17 $19.27 $19.50 $19.09 $19.26 $16.57 41,857
2015-09-16 $19.13 $19.40 $19.13 $19.37 $16.67 44,019
2015-09-15 $18.84 $19.01 $18.74 $19.00 $16.35 225,581
2015-09-14 $18.79 $18.83 $18.65 $18.76 $16.14 146,069
2015-09-11 $18.66 $18.85 $18.66 $18.85 $16.22 131,793
2015-09-10 $18.71 $18.88 $18.61 $18.82 $16.19 260,068
2015-09-09 $19.02 $19.04 $18.55 $18.59 $15.99 71,936
2015-09-08 $18.61 $18.79 $18.49 $18.60 $16.00 31,381
2015-09-04 $18.34 $18.36 $18.10 $18.16 $15.62 27,126
2015-09-03 $18.61 $18.80 $18.51 $18.62 $16.02 66,586
2015-09-02 $18.52 $18.53 $18.34 $18.45 $15.87 93,541
2015-09-01 $18.31 $18.47 $18.17 $18.29 $15.74 71,693
2015-08-31 $18.98 $18.98 $18.77 $18.88 $16.24 82,988
2015-08-28 $18.97 $18.98 $18.79 $18.93 $16.29 47,912
2015-08-27 $18.60 $19.01 $18.60 $18.93 $16.29 114,514
2015-08-26 $18.29 $18.49 $17.95 $18.32 $15.76 53,076
2015-08-25 $18.40 $18.50 $17.77 $17.77 $15.29 404,269
2015-08-24 $17.48 $18.10 $16.56 $17.60 $15.14 525,171
2015-08-21 $18.71 $18.72 $18.35 $18.42 $15.85 120,211
2015-08-20 $18.99 $19.00 $18.78 $18.83 $16.20 62,752
2015-08-19 $19.28 $19.28 $19.10 $19.21 $16.53 52,788
2015-08-18 $19.40 $19.47 $19.38 $19.41 $16.70 50,063
2015-08-17 $19.53 $19.60 $19.45 $19.59 $16.85 13,878
2015-08-14 $19.67 $19.76 $19.67 $19.75 $16.99 69,816
2015-08-13 $19.74 $19.83 $19.70 $19.74 $16.98 26,625
2015-08-12 $19.79 $19.79 $19.52 $19.70 $16.95 144,090
2015-08-11 $19.98 $20.00 $19.83 $19.99 $17.20 264,688
2015-08-10 $20.12 $20.27 $20.12 $20.25 $17.42 24,157
2015-08-07 $20.08 $20.08 $19.94 $19.98 $17.19 10,773
2015-08-06 $20.12 $20.12 $19.94 $20.05 $17.25 131,023
2015-08-05 $20.27 $20.32 $20.18 $20.19 $17.37 68,050
2015-08-04 $20.13 $20.21 $20.07 $20.11 $17.30 106,591
2015-08-03 $20.13 $20.13 $19.97 $19.99 $17.20 208,508
2015-07-31 $20.30 $20.41 $20.23 $20.33 $17.49 190,857
2015-07-30 $20.14 $20.23 $20.12 $20.18 $17.36 60,028
2015-07-29 $20.12 $20.35 $20.10 $20.31 $17.47 114,941
2015-07-28 $20.06 $20.13 $19.94 $20.13 $17.32 50,073
2015-07-27 $19.95 $20.03 $19.87 $19.90 $17.12 58,633
2015-07-24 $20.47 $20.47 $20.22 $20.29 $17.46 18,949
2015-07-23 $20.59 $20.64 $20.47 $20.51 $17.65 27,179
2015-07-22 $20.67 $20.67 $20.58 $20.59 $17.71 57,714
2015-07-21 $20.79 $20.87 $20.76 $20.79 $17.89 20,725
2015-07-20 $20.72 $20.81 $20.67 $20.76 $17.86 890,074
2015-07-17 $20.97 $20.97 $20.87 $20.91 $17.99 22,995
2015-07-16 $20.81 $20.95 $20.81 $20.94 $18.02 44,572
2015-07-15 $20.78 $20.83 $20.63 $20.71 $17.82 78,362
2015-07-14 $20.59 $20.95 $20.59 $20.85 $17.94 77,179
2015-07-13 $20.85 $20.91 $20.44 $20.81 $17.90 770,443
2015-07-10 $20.72 $20.85 $20.66 $20.73 $17.84 46,233
2015-07-09 $20.36 $20.61 $20.26 $20.34 $17.50 119,554
2015-07-08 $20.07 $20.18 $19.82 $19.88 $17.10 447,676
2015-07-07 $20.67 $20.68 $20.34 $20.68 $17.79 95,509
2015-07-06 $20.87 $20.99 $20.80 $20.91 $17.99 82,731
2015-07-02 $21.53 $21.54 $21.36 $21.41 $18.42 31,218

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.