ALPS Emerging Sector Dividend Dogs ETF (EDOG) Exchange: NYSE ARCA

Data as of May 2, 2025

$21.04 ($-0.01) -0.04%

ALPS Emerging Sector Dividend Dogs ETF - Daily Information
Click for more stock information on ALPS Emerging Sector Dividend Dogs ETF.
Daily Information Data
Date May 2, 2025
Open $21.23
Previous Close $21.04
High $21.23
Low $21.04
Adjusted Open $21.23
Previous Adjusted Close $21.04
Adjusted High $21.23
Adjusted Low $21.04

About ALPS Emerging Sector Dividend Dogs ETF (EDOG)

ALPS Advisors, Inc. (the "Adviser") will seek to match the performance, before fees and expenses, of the Underlying Index. The Underlying Index is a rules-based index intended to give investors a means of tracking the overall performance of the highest dividend paying stocks (i.e. "Dividend Dogs") in the S-Network® Emerging Markets Index, a universe of mainly large capitalization stocks domiciled in emerging markets (the "S-Network Emerging Markets") on a sector-by-sector basis. "Dividend Dogs" refers to the five stocks in each of the Global Industry Classification Standard ("GICS") sectors (excluding the real estate sector) that make up the S-Network Emerging Markets which offer the highest dividend yields. Emerging market countries are countries that major international financial institutions, such as the World Bank, generally consider to be less economically mature than developed nations.   The Underlying Index generally consists of 50 stocks on each annual reconstitution date, which is the third Friday of December each year. The Underlying Index's stocks must be constituents of the S-Network Emerging Markets universe, which includes stocks whose domicile and primary exchange listings are in countries identified by the World Bank as Upper Middle Income. The Underlying Index may include former Comecon (Council for Mutual Economic Assistance, a former economic organization led by the Soviet Union that comprised Eastern Bloc countries and other socialist states elsewhere in the world) countries classified by the World Bank as High Income, and certain Lower Middle Income countries may also be included. Stocks from countries that do not have stock exchanges or open stock exchange structures (i.e. those that offer transparent price discovery mechanisms, impose no investment restrictions, impose no foreign exchange restrictions, permit unrestricted foreign investment or are subject to regulatory oversight) will be excluded. The World Bank's methodology for identifying Upper Middle Income Countries is based on the country's gross national income (GNI) per capita. The selection criteria for the universe also includes requirements for sector inclusion, primary exchange listing, minimum market capitalization, share price, average daily trading volume and other factors.   The Underlying Index methodology selects the five stocks in ten of the eleven GICS sectors (excluding the real estate sector) that make up the S-Network Emerging Markets which offer the highest dividend yields as of the last trading day of November. Dividend yield is computed based on the regular cash dividends paid by the company over the previous twelve month period, divided by the share price. The eligible stocks that are selected for inclusion in the Index's portfolio are equally weighted. If there are less than 5 eligible securities represented in any sector, then the Underlying Index will include only those securities that qualify. The Underlying Index is rebalanced quarterly.

Historical Stock Data for ALPS Emerging Sector Dividend Dogs ETF (EDOG)

Date Open High Low Close Adj.Close Volume
2025-04-23 $21.23 $21.23 $21.04 $21.04 $21.04 5,746
2025-04-22 $20.97 $21.05 $20.95 $21.05 $21.05 2,389
2025-04-21 $20.88 $20.88 $20.82 $20.82 $20.82 748
2025-04-17 $20.78 $20.78 $20.78 $20.78 $20.78 355
2025-04-16 $20.69 $20.77 $20.62 $20.66 $20.66 3,295
2025-04-15 $20.70 $20.70 $20.66 $20.66 $20.66 1,914
2025-04-14 $20.62 $20.70 $20.46 $20.60 $20.60 9,999
2025-04-11 $20.09 $20.37 $20.07 $20.37 $20.37 2,012
2025-04-10 $19.93 $19.93 $19.57 $19.90 $19.90 23,147
2025-04-09 $19.16 $20.25 $19.16 $20.25 $20.25 17,109
2025-04-08 $19.60 $19.60 $18.90 $18.90 $18.90 717
2025-04-07 $19.23 $19.42 $19.21 $19.29 $19.29 2,247
2025-04-04 $20.28 $20.28 $19.60 $19.60 $19.60 6,584
2025-04-03 $20.82 $20.91 $20.79 $20.79 $20.79 21,127
2025-04-02 $21.05 $21.08 $21.02 $21.08 $21.08 3,817
2025-04-01 $20.97 $21.11 $20.96 $21.11 $21.11 2,606
2025-03-31 $20.90 $21.00 $20.90 $21.00 $21.00 810
2025-03-28 $20.96 $20.99 $20.96 $20.98 $20.98 1,477
2025-03-27 $21.14 $21.18 $21.09 $21.18 $21.18 2,648
2025-03-26 $21.32 $21.32 $21.03 $21.11 $21.11 24,390
2025-03-25 $21.12 $21.16 $21.05 $21.07 $21.07 15,868
2025-03-24 $21.03 $21.07 $20.91 $21.02 $21.02 2,380
2025-03-21 $20.98 $20.98 $20.95 $20.95 $20.95 626
2025-03-20 $21.02 $21.17 $21.02 $21.14 $21.14 27,387
2025-03-19 $21.36 $21.40 $21.34 $21.40 $21.19 2,363
2025-03-18 $21.31 $21.38 $21.31 $21.34 $21.13 15,131
2025-03-17 $21.18 $21.36 $21.18 $21.36 $21.14 1,471
2025-03-14 $21.11 $21.22 $21.10 $21.22 $21.00 10,208
2025-03-13 $20.99 $20.99 $20.98 $20.98 $20.77 4,410
2025-03-12 $20.92 $20.95 $20.87 $20.95 $20.74 37,170
2025-03-11 $20.99 $21.08 $20.86 $20.94 $20.73 16,895
2025-03-10 $21.03 $21.03 $20.86 $20.90 $20.69 12,089
2025-03-07 $21.20 $21.26 $21.15 $21.25 $21.04 7,356
2025-03-06 $21.26 $21.26 $21.14 $21.14 $20.93 1,138
2025-03-05 $21.03 $21.16 $21.03 $21.14 $20.92 6,404
2025-03-04 $20.78 $20.87 $20.65 $20.78 $20.57 2,169
2025-03-03 $21.06 $21.06 $20.83 $20.83 $20.62 2,252
2025-02-28 $20.87 $20.87 $20.73 $20.84 $20.84 1,305
2025-02-27 $21.28 $21.28 $21.11 $21.12 $21.12 373
2025-02-26 $21.42 $21.42 $21.38 $21.38 $21.38 1,526
2025-02-25 $21.37 $21.37 $21.26 $21.29 $21.29 2,648
2025-02-24 $21.57 $21.57 $21.55 $21.55 $21.55 301
2025-02-21 $21.64 $21.64 $21.57 $21.57 $21.57 638
2025-02-20 $21.72 $21.72 $21.67 $21.72 $21.72 7,409
2025-02-19 $21.63 $21.63 $21.59 $21.63 $21.63 867
2025-02-18 $21.66 $21.78 $21.66 $21.73 $21.73 15,568
2025-02-14 $21.60 $21.62 $21.60 $21.61 $21.61 1,114
2025-02-13 $21.27 $21.42 $21.27 $21.42 $21.42 3,867
2025-02-12 $21.25 $21.39 $21.25 $21.35 $21.35 3,088
2025-02-11 $21.26 $21.33 $21.26 $21.33 $21.33 4,123
2025-02-10 $21.35 $21.35 $21.31 $21.33 $21.33 1,331
2025-02-07 $21.47 $21.47 $21.33 $21.33 $21.33 2,239
2025-02-06 $21.41 $21.49 $21.41 $21.49 $21.49 5,878
2025-02-05 $21.38 $21.44 $21.37 $21.42 $21.42 2,008
2025-02-04 $21.27 $21.41 $21.27 $21.40 $21.40 5,931
2025-02-03 $20.97 $21.20 $20.97 $21.20 $21.20 1,156
2025-01-31 $21.50 $21.50 $21.28 $21.28 $21.28 879
2025-01-30 $21.42 $21.46 $21.40 $21.46 $21.46 469
2025-01-29 $21.20 $21.25 $21.20 $21.25 $21.25 330
2025-01-28 $21.06 $21.12 $21.05 $21.12 $21.12 1,034
2025-01-27 $20.99 $21.04 $20.99 $21.03 $21.03 2,532
2025-01-24 $21.15 $21.15 $21.14 $21.15 $21.15 1,706
2025-01-23 $20.97 $21.05 $20.96 $21.05 $21.05 741
2025-01-22 $21.01 $21.06 $21.01 $21.03 $21.03 8,727
2025-01-21 $20.86 $20.87 $20.86 $20.87 $20.87 1,123
2025-01-17 $20.63 $20.79 $20.63 $20.70 $20.70 5,096
2025-01-16 $20.70 $20.70 $20.54 $20.56 $20.56 12,302
2025-01-15 $20.70 $20.80 $20.70 $20.80 $20.80 1,413
2025-01-14 $20.49 $20.51 $20.47 $20.51 $20.51 2,447
2025-01-13 $20.46 $20.51 $20.44 $20.51 $20.51 1,434
2025-01-10 $20.53 $20.57 $20.47 $20.48 $20.48 2,693
2025-01-08 $20.69 $20.72 $20.68 $20.71 $20.71 7,175
2025-01-07 $20.87 $20.87 $20.72 $20.74 $20.74 8,376
2025-01-06 $20.89 $20.89 $20.79 $20.79 $20.79 2,627
2025-01-03 $20.75 $20.75 $20.70 $20.70 $20.70 8,407
2025-01-02 $20.79 $20.79 $20.70 $20.76 $20.76 1,646
2024-12-31 $20.69 $20.72 $20.65 $20.65 $20.65 3,093
2024-12-30 $20.71 $20.72 $20.71 $20.72 $20.72 1,604
2024-12-27 $20.87 $20.87 $20.84 $20.85 $20.85 1,144
2024-12-26 $20.92 $20.96 $20.90 $20.94 $20.94 4,278
2024-12-24 $20.87 $20.88 $20.78 $20.85 $20.85 2,811
2024-12-23 $20.70 $20.73 $20.63 $20.71 $20.71 13,701
2024-12-20 $20.70 $20.77 $20.62 $20.70 $20.70 5,662
2024-12-19 $20.70 $20.71 $20.59 $20.62 $20.62 9,653
2024-12-18 $21.62 $21.65 $21.12 $21.14 $20.58 6,406
2024-12-17 $21.65 $21.70 $21.63 $21.70 $21.13 2,790
2024-12-16 $21.93 $21.94 $21.89 $21.89 $21.31 1,216
2024-12-13 $22.00 $22.00 $21.91 $21.99 $21.41 2,792
2024-12-12 $22.11 $22.16 $22.06 $22.07 $21.49 3,693
2024-12-11 $22.15 $22.20 $21.96 $22.20 $21.61 35,481
2024-12-10 $22.20 $22.28 $22.19 $22.23 $21.64 3,732
2024-12-09 $22.35 $22.35 $22.35 $22.35 $21.76 38
2024-12-06 $21.99 $21.99 $21.93 $21.93 $21.35 357
2024-12-05 $22.06 $22.06 $22.06 $22.06 $21.47 25
2024-12-04 $21.80 $21.83 $21.77 $21.83 $21.25 2,442
2024-12-03 $21.47 $21.59 $21.47 $21.59 $21.02 3,771
2024-12-02 $21.30 $21.41 $21.29 $21.41 $20.85 1,582
2024-11-29 $21.23 $21.35 $21.23 $21.35 $21.35 931
2024-11-27 $21.52 $21.60 $21.52 $21.52 $21.52 916
2024-11-26 $21.53 $21.53 $21.47 $21.52 $21.52 633
2024-11-25 $21.61 $21.61 $21.50 $21.56 $21.56 5,456
2024-11-22 $21.48 $21.53 $21.44 $21.53 $21.53 2,362
2024-11-21 $21.54 $21.56 $21.54 $21.56 $21.56 848
2024-11-20 $21.60 $21.75 $21.60 $21.75 $21.75 4,752
2024-11-19 $21.66 $21.66 $21.66 $21.66 $21.66 162
2024-11-18 $21.62 $21.62 $21.59 $21.59 $21.59 960
2024-11-15 $21.35 $21.39 $21.27 $21.30 $21.30 5,478
2024-11-14 $21.29 $21.29 $21.22 $21.22 $21.22 1,384
2024-11-13 $21.39 $21.44 $21.29 $21.38 $21.38 5,769
2024-11-12 $21.41 $21.41 $21.27 $21.34 $21.34 42,382
2024-11-11 $21.70 $21.74 $21.65 $21.74 $21.74 2,609
2024-11-08 $22.04 $22.04 $21.86 $21.96 $21.96 1,691
2024-11-07 $22.30 $22.37 $22.30 $22.37 $22.37 183
2024-11-06 $21.80 $22.07 $21.80 $22.07 $22.07 2,614
2024-11-05 $22.06 $22.14 $22.06 $22.14 $22.14 15,349
2024-11-04 $21.86 $21.88 $21.85 $21.85 $21.85 596
2024-11-01 $21.87 $21.87 $21.65 $21.65 $21.65 5,700
2024-10-31 $21.83 $21.83 $21.75 $21.75 $21.75 7,585
2024-10-30 $21.86 $21.86 $21.83 $21.83 $21.83 564
2024-10-29 $22.14 $22.14 $22.08 $22.08 $22.08 1,159
2024-10-28 $22.15 $22.18 $22.12 $22.18 $22.18 4,473
2024-10-25 $22.12 $22.13 $22.12 $22.13 $22.13 182
2024-10-24 $22.25 $22.25 $22.25 $22.25 $22.25 348
2024-10-23 $22.17 $22.18 $22.06 $22.18 $22.18 885
2024-10-22 $22.39 $22.44 $22.39 $22.44 $22.44 1,467
2024-10-21 $22.41 $22.42 $22.39 $22.42 $22.42 1,049
2024-10-18 $22.60 $22.61 $22.57 $22.57 $22.57 569
2024-10-17 $22.28 $22.33 $22.28 $22.33 $22.33 1,798
2024-10-16 $22.34 $22.48 $22.34 $22.48 $22.48 4,383
2024-10-15 $22.34 $22.34 $22.34 $22.34 $22.34 398
2024-10-14 $22.53 $22.57 $22.51 $22.57 $22.57 781
2024-10-11 $22.41 $22.52 $22.41 $22.52 $22.52 1,001
2024-10-10 $22.35 $22.45 $22.34 $22.45 $22.45 912
2024-10-09 $22.25 $22.34 $22.24 $22.29 $22.29 730
2024-10-08 $22.39 $22.45 $22.31 $22.45 $22.45 3,334
2024-10-07 $22.79 $22.79 $22.78 $22.78 $22.78 211
2024-10-04 $22.62 $22.71 $22.62 $22.71 $22.71 384
2024-10-03 $22.50 $22.57 $22.46 $22.57 $22.57 1,183
2024-10-02 $22.96 $22.96 $22.87 $22.94 $22.94 2,348
2024-10-01 $22.77 $22.92 $22.77 $22.92 $22.92 369
2024-09-30 $23.01 $23.01 $22.92 $22.92 $22.92 580
2024-09-27 $23.19 $23.19 $23.07 $23.07 $23.07 164
2024-09-26 $23.13 $23.16 $23.08 $23.15 $23.15 1,878
2024-09-25 $22.74 $22.79 $22.72 $22.72 $22.72 1,120
2024-09-24 $22.78 $22.95 $22.78 $22.95 $22.95 2,408
2024-09-23 $22.37 $22.42 $22.37 $22.37 $22.37 852
2024-09-20 $22.17 $22.20 $22.14 $22.19 $22.19 593
2024-09-19 $22.27 $22.36 $22.27 $22.34 $22.34 4,585
2024-09-18 $22.10 $22.25 $22.10 $22.11 $22.02 2,554
2024-09-17 $22.15 $22.19 $22.09 $22.12 $22.12 3,944
2024-09-16 $22.12 $22.13 $22.05 $22.13 $22.13 6,367
2024-09-13 $22.03 $22.05 $22.01 $22.05 $22.05 1,288
2024-09-12 $21.67 $21.89 $21.67 $21.89 $21.89 19,804
2024-09-11 $21.45 $21.61 $21.45 $21.61 $21.61 1,652
2024-09-10 $21.62 $21.64 $21.54 $21.64 $21.64 2,664
2024-09-09 $21.60 $21.60 $21.60 $21.60 $21.60 530
2024-09-06 $21.92 $21.92 $21.60 $21.63 $21.63 799
2024-09-05 $21.86 $21.86 $21.85 $21.85 $21.85 871
2024-09-04 $21.68 $21.79 $21.68 $21.72 $21.72 756
2024-09-03 $21.61 $21.61 $21.61 $21.61 $21.61 209
2024-08-30 $21.99 $22.06 $21.96 $22.06 $22.06 1,292
2024-08-29 $22.09 $22.13 $22.08 $22.08 $22.08 4,207
2024-08-28 $22.11 $22.11 $22.04 $22.05 $22.05 29,731
2024-08-27 $22.06 $22.12 $22.06 $22.12 $22.12 1,181
2024-08-26 $22.14 $22.16 $22.12 $22.13 $22.13 2,782
2024-08-23 $21.83 $22.12 $21.80 $22.12 $22.12 1,475
2024-08-22 $21.76 $21.76 $21.64 $21.65 $21.65 2,366
2024-08-21 $21.82 $21.87 $21.82 $21.87 $21.87 1,457
2024-08-20 $21.84 $21.84 $21.77 $21.81 $21.81 2,144
2024-08-19 $21.75 $21.97 $21.75 $21.94 $21.94 1,873
2024-08-16 $21.60 $21.64 $21.53 $21.63 $21.63 13,735
2024-08-15 $21.50 $21.50 $21.50 $21.50 $21.50 222
2024-08-14 $21.32 $21.40 $21.31 $21.35 $21.35 2,109
2024-08-13 $21.13 $21.34 $21.13 $21.34 $21.34 1,400
2024-08-12 $21.07 $21.07 $21.02 $21.03 $21.03 2,051
2024-08-09 $20.99 $21.01 $20.98 $21.01 $21.01 2,560
2024-08-08 $20.85 $20.96 $20.83 $20.93 $20.93 8,647
2024-08-07 $20.84 $20.84 $20.59 $20.59 $20.59 2,593
2024-08-06 $20.50 $20.51 $20.45 $20.45 $20.45 901
2024-08-05 $20.34 $20.34 $20.27 $20.29 $20.29 2,028
2024-08-02 $20.94 $20.97 $20.90 $20.94 $20.94 1,595
2024-08-01 $21.47 $21.47 $21.11 $21.13 $21.13 691
2024-07-31 $21.35 $21.35 $21.35 $21.35 $21.35 229
2024-07-30 $21.11 $21.11 $21.01 $21.09 $21.09 2,103
2024-07-29 $21.10 $21.10 $21.09 $21.09 $21.09 483
2024-07-26 $21.20 $21.20 $21.13 $21.13 $21.13 3,179
2024-07-25 $21.00 $21.06 $20.97 $20.97 $20.97 20,975
2024-07-24 $21.19 $21.19 $21.00 $21.03 $21.03 1,444
2024-07-23 $21.25 $21.28 $21.24 $21.25 $21.25 2,141
2024-07-22 $21.33 $21.38 $21.33 $21.38 $21.38 1,006
2024-07-19 $21.22 $21.22 $21.20 $21.20 $21.20 189
2024-07-18 $21.48 $21.50 $21.36 $21.36 $21.36 3,615
2024-07-17 $21.48 $21.50 $21.45 $21.50 $21.50 1,151
2024-07-16 $21.56 $21.63 $21.52 $21.63 $21.63 2,816
2024-07-15 $21.53 $21.64 $21.53 $21.58 $21.58 5,610
2024-07-12 $21.67 $21.69 $21.66 $21.69 $21.69 508
2024-07-11 $21.52 $21.52 $21.45 $21.48 $21.48 4,182
2024-07-10 $21.26 $21.33 $21.26 $21.33 $21.33 311
2024-07-09 $21.20 $21.20 $21.20 $21.20 $21.20 485
2024-07-08 $21.13 $21.20 $21.13 $21.20 $21.20 443
2024-07-05 $21.07 $21.20 $21.07 $21.18 $21.18 1,477
2024-07-03 $21.00 $21.16 $21.00 $21.09 $21.09 590
2024-07-02 $20.77 $20.83 $20.75 $20.83 $20.83 932
2024-07-01 $20.87 $20.88 $20.80 $20.80 $20.80 1,331
2024-06-28 $20.82 $20.82 $20.82 $20.82 $20.82 27
2024-06-27 $20.71 $20.71 $20.65 $20.66 $20.66 13,501
2024-06-26 $20.63 $20.65 $20.60 $20.65 $20.65 1,120
2024-06-25 $20.85 $20.85 $20.69 $20.71 $20.71 1,733
2024-06-24 $20.88 $20.97 $20.84 $20.87 $20.87 5,726
2024-06-21 $20.75 $20.75 $20.75 $20.75 $20.75 333
2024-06-20 $20.79 $20.82 $20.72 $20.81 $20.81 1,778
2024-06-18 $21.23 $21.36 $21.23 $21.36 $20.73 803
2024-06-17 $20.96 $21.04 $20.91 $21.04 $20.42 3,529
2024-06-14 $20.95 $21.05 $20.95 $21.05 $21.05 811
2024-06-13 $21.04 $21.07 $20.97 $21.05 $21.05 1,623
2024-06-12 $21.11 $21.11 $21.02 $21.02 $21.02 1,198
2024-06-11 $21.05 $21.05 $20.95 $21.01 $21.01 1,293
2024-06-10 $21.13 $21.23 $21.13 $21.23 $21.23 1,672
2024-06-07 $21.44 $21.44 $21.27 $21.27 $21.27 321
2024-06-06 $21.44 $21.51 $21.44 $21.44 $21.44 2,869
2024-06-05 $21.24 $21.29 $21.24 $21.29 $21.29 568
2024-06-04 $21.19 $21.26 $21.13 $21.18 $21.18 9,532
2024-06-03 $21.41 $21.49 $21.29 $21.29 $21.29 2,056
2024-05-31 $21.37 $21.49 $21.36 $21.49 $21.49 2,095
2024-05-30 $21.44 $21.51 $21.40 $21.48 $21.48 6,228
2024-05-29 $21.67 $21.68 $21.64 $21.68 $21.68 1,527
2024-05-28 $22.09 $22.09 $21.86 $21.93 $21.93 42,547
2024-05-24 $22.01 $22.06 $21.99 $21.99 $21.99 2,073
2024-05-23 $21.86 $21.94 $21.86 $21.94 $21.94 285
2024-05-22 $22.00 $22.04 $22.00 $22.04 $22.04 2,412
2024-05-21 $22.25 $22.25 $22.18 $22.20 $22.20 1,613
2024-05-20 $22.31 $22.33 $22.28 $22.33 $22.33 842
2024-05-17 $22.20 $22.31 $22.20 $22.29 $22.29 1,057
2024-05-16 $22.10 $22.20 $22.09 $22.16 $22.16 1,615
2024-05-15 $21.92 $22.08 $21.87 $22.04 $22.04 7,831
2024-05-14 $21.77 $21.86 $21.74 $21.86 $21.86 785
2024-05-13 $21.88 $21.88 $21.76 $21.81 $21.81 1,589
2024-05-10 $21.67 $21.68 $21.63 $21.68 $21.68 564
2024-05-09 $21.46 $21.59 $21.46 $21.59 $21.59 562
2024-05-08 $21.35 $21.48 $21.35 $21.48 $21.48 3,863
2024-05-07 $21.53 $21.53 $21.48 $21.48 $21.48 988
2024-05-06 $21.49 $21.49 $21.46 $21.48 $21.48 1,124
2024-05-03 $21.43 $21.43 $21.43 $21.43 $21.43 41
2024-05-02 $21.14 $21.18 $21.13 $21.18 $21.18 722
2024-05-01 $20.97 $21.09 $20.97 $20.97 $20.97 1,891
2024-04-30 $20.98 $21.05 $20.92 $20.92 $20.92 1,033
2024-04-29 $20.99 $21.07 $20.98 $21.07 $21.07 5,776
2024-04-26 $20.81 $20.90 $20.81 $20.90 $20.90 648
2024-04-25 $20.66 $20.76 $20.66 $20.76 $20.76 450
2024-04-24 $20.63 $20.69 $20.60 $20.66 $20.66 6,875
2024-04-23 $20.61 $20.75 $20.61 $20.72 $20.72 3,886
2024-04-22 $20.58 $20.69 $20.58 $20.68 $20.68 6,947
2024-04-19 $20.51 $20.55 $20.51 $20.52 $20.52 1,527
2024-04-18 $20.61 $20.61 $20.48 $20.51 $20.51 2,791
2024-04-17 $20.65 $20.65 $20.53 $20.55 $20.55 691
2024-04-16 $20.69 $20.69 $20.59 $20.59 $20.59 948
2024-04-15 $20.98 $20.99 $20.89 $20.89 $20.89 684
2024-04-12 $21.21 $21.21 $21.05 $21.05 $21.05 3,236
2024-04-11 $21.38 $21.51 $21.38 $21.46 $21.46 914
2024-04-10 $21.51 $21.51 $21.42 $21.42 $21.42 1,620
2024-04-09 $21.76 $21.77 $21.72 $21.72 $21.72 504
2024-04-08 $21.58 $21.58 $21.53 $21.53 $21.53 823
2024-04-05 $21.42 $21.42 $21.42 $21.42 $21.42 118
2024-04-04 $21.47 $21.60 $21.35 $21.35 $21.35 1,356
2024-04-03 $21.17 $21.31 $21.14 $21.30 $21.30 3,790
2024-04-02 $21.19 $21.21 $21.19 $21.21 $21.21 457
2024-04-01 $21.08 $21.11 $21.02 $21.09 $21.09 3,557
2024-03-28 $21.11 $21.18 $21.10 $21.13 $21.13 764
2024-03-27 $21.08 $21.13 $21.05 $21.13 $21.13 2,099
2024-03-26 $21.06 $21.10 $21.04 $21.04 $21.04 1,849
2024-03-25 $21.10 $21.10 $21.03 $21.05 $21.05 2,266
2024-03-22 $21.07 $21.07 $21.05 $21.05 $21.05 817
2024-03-21 $21.28 $21.28 $21.18 $21.18 $21.18 1,399
2024-03-20 $21.06 $21.30 $21.06 $21.30 $21.22 702
2024-03-19 $21.06 $21.06 $21.05 $21.05 $20.97 691
2024-03-18 $21.29 $21.29 $21.19 $21.19 $21.12 462
2024-03-15 $21.29 $21.31 $21.29 $21.30 $21.22 926
2024-03-14 $21.37 $21.41 $21.37 $21.38 $21.30 8,022
2024-03-13 $21.42 $21.42 $21.37 $21.40 $21.33 1,757
2024-03-12 $21.27 $21.37 $21.27 $21.37 $21.37 2,375
2024-03-11 $21.36 $21.36 $21.29 $21.31 $21.31 1,661
2024-03-08 $21.46 $21.46 $21.34 $21.34 $21.34 1,350
2024-03-07 $21.35 $21.38 $21.35 $21.37 $21.37 758
2024-03-06 $21.26 $21.35 $21.26 $21.29 $21.29 1,319
2024-03-05 $21.09 $21.09 $21.02 $21.02 $21.02 948
2024-03-04 $21.18 $21.19 $21.13 $21.13 $21.13 846
2024-03-01 $21.10 $21.21 $21.10 $21.19 $21.19 2,905
2024-02-29 $21.12 $21.18 $21.12 $21.15 $21.15 3,004
2024-02-28 $21.23 $21.24 $21.10 $21.13 $21.13 4,102
2024-02-27 $21.37 $21.41 $21.37 $21.39 $21.39 2,994
2024-02-26 $21.41 $21.41 $21.29 $21.34 $21.34 1,897
2024-02-23 $21.49 $21.54 $21.46 $21.50 $21.50 1,273
2024-02-22 $21.46 $21.57 $21.46 $21.57 $21.57 494
2024-02-21 $21.41 $21.41 $21.40 $21.40 $21.40 243
2024-02-20 $21.42 $21.44 $21.42 $21.44 $21.44 1,491
2024-02-16 $21.39 $21.41 $21.33 $21.36 $21.36 922
2024-02-15 $21.25 $21.25 $21.25 $21.25 $21.25 660
2024-02-14 $21.05 $21.13 $21.05 $21.11 $21.11 712
2024-02-13 $20.90 $20.95 $20.87 $20.87 $20.87 1,008
2024-02-12 $21.18 $21.30 $21.15 $21.24 $21.24 3,591
2024-02-09 $21.10 $21.12 $21.03 $21.11 $21.11 2,973
2024-02-08 $21.15 $21.19 $21.15 $21.15 $21.15 8,611
2024-02-07 $21.43 $21.44 $21.43 $21.44 $21.44 283
2024-02-06 $21.51 $21.53 $21.51 $21.53 $21.53 406
2024-02-05 $21.15 $21.18 $21.15 $21.18 $21.18 278
2024-02-02 $21.21 $21.25 $21.21 $21.24 $21.24 827
2024-02-01 $21.26 $21.31 $21.26 $21.31 $21.31 2,244
2024-01-31 $21.29 $21.31 $21.16 $21.20 $21.20 2,071
2024-01-30 $21.17 $21.21 $21.17 $21.21 $21.21 502
2024-01-29 $21.27 $21.35 $21.25 $21.35 $21.35 6,170
2024-01-26 $21.36 $21.41 $21.32 $21.36 $21.36 1,477
2024-01-25 $21.20 $21.31 $21.17 $21.29 $21.29 143,378
2024-01-24 $21.32 $21.32 $21.22 $21.22 $21.22 77,616
2024-01-23 $20.91 $21.01 $20.91 $20.97 $20.97 1,373
2024-01-22 $21.01 $21.01 $20.90 $20.93 $20.93 4,035
2024-01-19 $20.96 $21.11 $20.96 $21.08 $21.08 5,597
2024-01-18 $20.93 $21.02 $20.87 $20.98 $20.98 15,165
2024-01-17 $20.92 $20.97 $20.90 $20.94 $20.94 6,928
2024-01-16 $21.41 $21.41 $21.17 $21.17 $21.17 3,618
2024-01-12 $21.64 $21.70 $21.59 $21.66 $21.66 5,910
2024-01-11 $21.33 $21.38 $21.29 $21.38 $21.38 1,708
2024-01-10 $21.34 $21.42 $21.34 $21.42 $21.42 22,028
2024-01-09 $21.44 $21.48 $21.43 $21.43 $21.43 1,977
2024-01-08 $21.53 $21.66 $21.53 $21.65 $21.65 2,946
2024-01-05 $21.67 $21.73 $21.64 $21.64 $21.64 2,034
2024-01-04 $21.52 $21.53 $21.52 $21.52 $21.52 1,032
2024-01-03 $21.56 $21.58 $21.48 $21.48 $21.48 2,881
2024-01-02 $21.74 $21.74 $21.57 $21.65 $21.65 1,643
2023-12-29 $21.63 $21.66 $21.63 $21.65 $21.65 7,120
2023-12-28 $21.78 $21.78 $21.65 $21.65 $21.65 1,134
2023-12-27 $21.70 $21.78 $21.70 $21.73 $21.73 1,892
2023-12-26 $21.64 $21.67 $21.52 $21.60 $21.60 2,786
2023-12-22 $21.53 $21.53 $21.46 $21.50 $21.50 1,236
2023-12-21 $21.41 $21.43 $21.27 $21.40 $21.40 4,429
2023-12-20 $21.64 $21.64 $21.31 $21.31 $21.11 7,939
2023-12-19 $21.60 $21.61 $21.59 $21.60 $21.40 1,197
2023-12-18 $21.33 $21.46 $21.31 $21.43 $21.23 1,589
2023-12-15 $21.36 $21.42 $21.35 $21.36 $21.36 11,292
2023-12-14 $21.36 $21.43 $21.34 $21.41 $21.41 1,800
2023-12-13 $20.62 $21.03 $20.58 $21.03 $21.03 7,047
2023-12-12 $20.70 $20.75 $20.70 $20.74 $20.74 1,022
2023-12-11 $20.76 $20.76 $20.71 $20.75 $20.75 8,705
2023-12-08 $20.82 $20.89 $20.82 $20.89 $20.89 813
2023-12-07 $20.91 $20.92 $20.91 $20.92 $20.92 537
2023-12-06 $21.06 $21.06 $20.94 $20.94 $20.94 3,487
2023-12-05 $20.83 $20.93 $20.82 $20.93 $20.93 2,342
2023-12-04 $21.00 $21.02 $20.90 $20.98 $20.98 2,361
2023-12-01 $21.10 $21.14 $21.10 $21.14 $21.14 132
2023-11-30 $20.85 $20.87 $20.81 $20.86 $20.86 641
2023-11-29 $20.91 $20.91 $20.87 $20.87 $20.87 456
2023-11-28 $21.02 $21.06 $21.00 $21.06 $21.06 5,555
2023-11-27 $20.83 $20.89 $20.83 $20.89 $20.89 659
2023-11-24 $20.82 $20.84 $20.82 $20.84 $20.84 140
2023-11-22 $20.74 $20.82 $20.74 $20.80 $20.80 1,267
2023-11-21 $20.85 $20.89 $20.85 $20.89 $20.89 4,949
2023-11-20 $20.94 $21.05 $20.92 $21.02 $21.02 11,757
2023-11-17 $20.80 $20.81 $20.77 $20.77 $20.77 366
2023-11-16 $20.66 $20.80 $20.66 $20.80 $20.80 2,139
2023-11-15 $20.81 $20.87 $20.77 $20.77 $20.77 1,007
2023-11-14 $20.44 $20.72 $20.44 $20.72 $20.72 2,130
2023-11-13 $20.05 $20.11 $20.05 $20.11 $20.11 2,676
2023-11-10 $20.01 $20.16 $20.01 $20.16 $20.16 879
2023-11-09 $20.26 $20.30 $20.07 $20.07 $20.07 1,873
2023-11-08 $20.32 $20.39 $20.28 $20.28 $20.28 1,301
2023-11-07 $20.38 $20.47 $20.38 $20.44 $20.44 613
2023-11-06 $20.55 $20.57 $20.50 $20.52 $20.52 4,317
2023-11-03 $20.52 $20.53 $20.52 $20.53 $20.53 1,193
2023-11-02 $20.11 $20.15 $20.11 $20.15 $20.15 341
2023-11-01 $19.75 $19.82 $19.65 $19.82 $19.82 3,828
2023-10-31 $19.58 $19.66 $19.58 $19.66 $19.66 679
2023-10-30 $19.84 $19.84 $19.64 $19.72 $19.72 954
2023-10-27 $19.80 $19.80 $19.65 $19.65 $19.65 245
2023-10-26 $19.67 $19.67 $19.67 $19.67 $19.67 19
2023-10-25 $19.62 $19.63 $19.61 $19.61 $19.61 1,006
2023-10-24 $19.62 $19.70 $19.62 $19.67 $19.67 28,010
2023-10-23 $19.57 $19.57 $19.55 $19.55 $19.55 552
2023-10-20 $19.64 $19.65 $19.58 $19.58 $19.58 638
2023-10-19 $19.82 $20.03 $19.75 $19.79 $19.79 2,318
2023-10-18 $20.10 $20.10 $19.94 $19.96 $19.96 6,135
2023-10-17 $20.05 $20.22 $20.05 $20.11 $20.11 6,557
2023-10-16 $19.87 $20.08 $19.87 $20.04 $20.04 2,251
2023-10-13 $19.94 $19.94 $19.84 $19.85 $19.85 1,590
2023-10-12 $20.04 $20.04 $19.75 $19.88 $19.88 3,236
2023-10-11 $20.20 $20.23 $20.14 $20.14 $20.14 922
2023-10-10 $19.95 $20.02 $19.95 $20.02 $20.02 368
2023-10-09 $19.68 $19.73 $19.51 $19.69 $19.69 3,227
2023-10-06 $19.48 $19.73 $19.48 $19.73 $19.73 4,363
2023-10-05 $19.61 $19.61 $19.49 $19.58 $19.58 3,926
2023-10-04 $19.67 $19.67 $19.61 $19.63 $19.63 3,721
2023-10-03 $19.87 $19.87 $19.58 $19.67 $19.67 5,321
2023-10-02 $20.00 $20.03 $19.96 $19.96 $19.96 2,807
2023-09-29 $20.26 $20.31 $20.18 $20.20 $20.20 2,412
2023-09-28 $20.18 $20.29 $20.18 $20.29 $20.29 650
2023-09-27 $20.28 $20.28 $20.12 $20.19 $20.19 4,544
2023-09-26 $20.43 $20.43 $20.25 $20.25 $20.25 666
2023-09-25 $20.60 $20.61 $20.54 $20.59 $20.59 3,942
2023-09-22 $20.81 $20.82 $20.65 $20.67 $20.67 4,146
2023-09-21 $20.65 $20.65 $20.50 $20.50 $20.50 1,576
2023-09-20 $21.61 $21.67 $21.43 $21.44 $20.92 5,783
2023-09-19 $21.37 $21.43 $21.37 $21.38 $20.86 3,474
2023-09-18 $21.37 $21.41 $21.34 $21.34 $20.82 1,250
2023-09-15 $21.48 $21.48 $21.40 $21.44 $20.92 5,331
2023-09-14 $21.59 $21.61 $21.51 $21.61 $21.08 718
2023-09-13 $21.42 $21.42 $21.42 $21.42 $20.90 208
2023-09-12 $21.28 $21.29 $21.28 $21.29 $20.77 311
2023-09-11 $21.35 $21.35 $21.35 $21.35 $20.83 196
2023-09-08 $21.19 $21.19 $21.13 $21.19 $20.67 1,359
2023-09-07 $21.17 $21.17 $21.15 $21.15 $20.63 1,619
2023-09-06 $21.31 $21.31 $21.27 $21.27 $20.75 368
2023-09-05 $21.36 $21.37 $21.32 $21.32 $20.80 1,393
2023-09-01 $21.65 $21.65 $21.55 $21.62 $21.09 209
2023-08-31 $21.60 $21.61 $21.46 $21.46 $20.94 45,236
2023-08-30 $21.99 $21.99 $21.81 $21.83 $21.29 8,964
2023-08-29 $21.77 $21.88 $21.77 $21.88 $21.34 3,229
2023-08-28 $21.74 $21.74 $21.68 $21.71 $21.17 829
2023-08-25 $21.54 $21.65 $21.49 $21.65 $21.12 1,866
2023-08-24 $21.76 $21.76 $21.56 $21.56 $21.04 2,764
2023-08-23 $21.75 $21.82 $21.71 $21.76 $21.23 1,639
2023-08-22 $21.45 $21.52 $21.45 $21.48 $20.96 1,916
2023-08-21 $21.31 $21.41 $21.30 $21.37 $20.84 2,104
2023-08-18 $21.24 $21.38 $21.24 $21.37 $20.85 4,027
2023-08-17 $21.59 $21.59 $21.33 $21.37 $20.85 3,072
2023-08-16 $21.44 $21.44 $21.42 $21.42 $20.89 503
2023-08-15 $21.45 $21.53 $21.45 $21.48 $20.96 643
2023-08-14 $21.66 $21.70 $21.49 $21.70 $21.17 6,767
2023-08-11 $21.84 $21.84 $21.75 $21.77 $21.24 7,851
2023-08-10 $21.99 $21.99 $21.95 $21.95 $21.41 1,485
2023-08-09 $21.91 $21.91 $21.80 $21.88 $21.34 2,942
2023-08-08 $21.76 $21.87 $21.76 $21.84 $21.30 1,469
2023-08-07 $22.04 $22.04 $21.96 $22.02 $21.48 1,733
2023-08-04 $22.07 $22.15 $22.02 $22.02 $21.48 4,754
2023-08-03 $21.92 $22.02 $21.92 $21.96 $21.42 806
2023-08-02 $22.29 $22.29 $22.07 $22.07 $21.53 21,186
2023-08-01 $22.46 $22.46 $22.41 $22.44 $21.89 744
2023-07-31 $22.65 $22.65 $22.65 $22.65 $22.10 243
2023-07-28 $22.41 $22.51 $22.41 $22.51 $21.96 1,399
2023-07-27 $22.41 $22.46 $22.26 $22.26 $21.72 2,280
2023-07-26 $22.29 $22.46 $22.29 $22.44 $21.90 1,607
2023-07-25 $22.25 $22.26 $22.22 $22.22 $21.68 953
2023-07-24 $22.08 $22.18 $22.08 $22.13 $21.59 1,707
2023-07-21 $21.94 $22.01 $21.92 $21.92 $21.39 4,255
2023-07-20 $21.92 $21.92 $21.86 $21.86 $21.33 990
2023-07-19 $22.00 $22.06 $22.00 $22.06 $21.52 364
2023-07-18 $21.98 $22.06 $21.97 $22.00 $21.47 4,822
2023-07-17 $21.78 $21.93 $21.77 $21.93 $21.39 4,050
2023-07-14 $21.89 $21.89 $21.84 $21.87 $21.34 807
2023-07-13 $21.77 $21.87 $21.77 $21.87 $21.34 2,117
2023-07-12 $21.51 $21.62 $21.51 $21.62 $21.09 29,271
2023-07-11 $21.13 $21.28 $21.13 $21.28 $20.76 2,588
2023-07-10 $21.13 $21.17 $21.05 $21.15 $20.63 9,254
2023-07-07 $20.97 $21.18 $20.97 $21.15 $20.63 3,917
2023-07-06 $21.00 $21.00 $20.85 $20.94 $20.43 3,472
2023-07-05 $21.34 $21.34 $21.26 $21.28 $20.76 1,422
2023-07-03 $21.35 $21.38 $21.35 $21.35 $20.82 438
2023-06-30 $21.23 $21.24 $21.20 $21.20 $20.68 7,798
2023-06-29 $20.93 $21.01 $20.92 $21.01 $20.50 2,443
2023-06-28 $21.01 $21.01 $20.97 $20.97 $20.46 807
2023-06-27 $21.26 $21.26 $21.08 $21.15 $20.64 3,480
2023-06-26 $21.16 $21.18 $21.09 $21.13 $20.61 47,884
2023-06-23 $21.01 $21.05 $20.98 $20.98 $20.47 843
2023-06-22 $21.33 $21.33 $21.19 $21.25 $20.73 2,282
2023-06-21 $21.91 $22.00 $21.91 $22.00 $20.87 814
2023-06-20 $21.97 $22.02 $21.95 $22.02 $20.88 29,294
2023-06-16 $22.33 $22.33 $22.33 $22.33 $21.18 165
2023-06-15 $22.30 $22.35 $22.30 $22.35 $21.20 1,233
2023-06-14 $22.01 $22.11 $21.97 $22.03 $20.89 56,437
2023-06-13 $21.92 $21.92 $21.83 $21.89 $20.77 7,245
2023-06-12 $21.92 $21.92 $21.85 $21.91 $20.78 1,189
2023-06-09 $21.84 $21.91 $21.84 $21.91 $21.91 453
2023-06-08 $21.67 $21.80 $21.67 $21.78 $21.78 37,632
2023-06-07 $21.65 $21.78 $21.59 $21.60 $21.60 105,556
2023-06-06 $21.67 $21.69 $21.67 $21.69 $21.69 5,421
2023-06-05 $21.50 $21.50 $21.47 $21.47 $21.47 100
2023-06-02 $21.41 $21.45 $21.38 $21.45 $21.45 1,148
2023-06-01 $21.13 $21.13 $21.13 $21.13 $21.13 134
2023-05-31 $20.77 $20.90 $20.77 $20.90 $20.90 355
2023-05-30 $21.03 $21.03 $20.92 $21.00 $21.00 4,312
2023-05-26 $21.12 $21.16 $21.11 $21.16 $21.16 391
2023-05-25 $21.01 $21.03 $20.95 $21.03 $21.03 3,875
2023-05-24 $21.18 $21.24 $21.12 $21.14 $21.14 1,561
2023-05-23 $21.37 $21.37 $21.28 $21.28 $21.28 488
2023-05-22 $21.46 $21.54 $21.43 $21.49 $21.49 6,607
2023-05-19 $21.80 $21.81 $21.46 $21.46 $21.46 6,482
2023-05-18 $21.54 $21.54 $21.54 $21.54 $21.54 59
2023-05-17 $21.57 $21.64 $21.57 $21.63 $21.63 2,677
2023-05-16 $21.73 $21.73 $21.64 $21.64 $21.64 304
2023-05-15 $21.86 $21.92 $21.86 $21.92 $21.92 2,983
2023-05-12 $21.82 $21.82 $21.82 $21.82 $21.82 195
2023-05-11 $21.85 $21.91 $21.81 $21.91 $21.91 479
2023-05-10 $22.23 $22.23 $22.23 $22.23 $22.23 156
2023-05-09 $22.21 $22.29 $22.19 $22.20 $22.20 1,595
2023-05-08 $22.27 $22.27 $22.20 $22.22 $22.22 1,609
2023-05-05 $21.84 $22.04 $21.84 $22.04 $22.04 494
2023-05-04 $21.71 $21.79 $21.68 $21.79 $21.79 1,377
2023-05-03 $21.70 $21.72 $21.70 $21.72 $21.72 319
2023-05-02 $21.55 $21.65 $21.55 $21.62 $21.62 452
2023-05-01 $21.83 $21.89 $21.75 $21.82 $21.82 24,950
2023-04-28 $21.91 $21.91 $21.91 $21.91 $21.91 15
2023-04-27 $21.76 $21.84 $21.76 $21.84 $21.84 232
2023-04-26 $21.75 $21.78 $21.73 $21.77 $21.77 1,418
2023-04-25 $21.79 $21.79 $21.68 $21.68 $21.68 462
2023-04-24 $21.91 $21.92 $21.88 $21.92 $21.92 1,368
2023-04-21 $21.83 $21.83 $21.77 $21.82 $21.82 5,481
2023-04-20 $22.04 $22.04 $21.96 $21.96 $21.96 585
2023-04-19 $22.03 $22.03 $21.86 $21.90 $21.90 2,393
2023-04-18 $22.16 $22.22 $22.12 $22.20 $22.20 4,253
2023-04-17 $22.09 $22.09 $22.09 $22.09 $22.09 13
2023-04-14 $21.99 $22.09 $21.97 $22.09 $22.09 1,162
2023-04-13 $22.21 $22.27 $22.19 $22.19 $22.19 689
2023-04-12 $22.12 $22.12 $22.06 $22.06 $22.06 562
2023-04-11 $21.98 $22.03 $21.97 $21.99 $21.99 2,434
2023-04-10 $21.54 $21.67 $21.54 $21.67 $21.67 2,219
2023-04-06 $21.64 $21.64 $21.64 $21.64 $21.64 242
2023-04-05 $21.64 $21.66 $21.64 $21.64 $21.64 2,543
2023-04-04 $21.71 $21.76 $21.71 $21.76 $21.76 535
2023-04-03 $21.67 $21.71 $21.60 $21.71 $21.71 3,788
2023-03-31 $21.72 $21.85 $21.71 $21.73 $21.73 20,215
2023-03-30 $21.60 $21.74 $21.60 $21.73 $21.73 104,428
2023-03-29 $21.46 $21.46 $21.43 $21.45 $21.45 2,119
2023-03-28 $21.27 $21.31 $21.27 $21.29 $21.29 2,339
2023-03-27 $21.02 $21.05 $20.97 $21.03 $21.03 1,665
2023-03-24 $20.85 $20.97 $20.85 $20.97 $20.97 5,834
2023-03-23 $20.94 $20.98 $20.94 $20.98 $20.98 1,142
2023-03-22 $21.08 $21.10 $21.04 $21.04 $20.95 1,653
2023-03-21 $20.96 $21.02 $20.96 $21.02 $21.02 2,287
2023-03-20 $20.91 $20.91 $20.86 $20.88 $20.88 844
2023-03-17 $20.97 $20.97 $20.91 $20.91 $20.91 459
2023-03-16 $20.65 $20.94 $20.65 $20.93 $20.93 1,956
2023-03-15 $20.69 $20.75 $20.67 $20.75 $20.75 963
2023-03-14 $21.09 $21.10 $20.99 $20.99 $20.99 707
2023-03-13 $21.38 $21.38 $21.13 $21.18 $21.18 8,691
2023-03-10 $21.58 $21.58 $21.42 $21.42 $21.42 1,103
2023-03-09 $21.64 $21.64 $21.50 $21.50 $21.50 1,943
2023-03-08 $21.66 $21.66 $21.62 $21.63 $21.63 663
2023-03-07 $21.54 $21.56 $21.50 $21.52 $21.52 2,854
2023-03-06 $21.88 $21.95 $21.88 $21.95 $21.95 649
2023-03-03 $21.75 $21.86 $21.75 $21.86 $21.86 211
2023-03-02 $21.55 $21.66 $21.54 $21.61 $21.61 1,732
2023-03-01 $21.48 $21.54 $21.48 $21.49 $21.49 3,093
2023-02-28 $21.28 $21.28 $21.20 $21.20 $21.20 2,509
2023-02-27 $21.29 $21.29 $21.20 $21.21 $21.21 1,457
2023-02-24 $21.12 $21.18 $21.12 $21.18 $21.18 174
2023-02-23 $21.54 $21.54 $21.42 $21.48 $21.48 1,081
2023-02-22 $21.44 $21.44 $21.35 $21.35 $21.35 542
2023-02-21 $21.43 $21.47 $21.34 $21.37 $21.37 1,713
2023-02-17 $21.54 $21.54 $21.53 $21.53 $21.53 557
2023-02-16 $21.64 $21.64 $21.64 $21.64 $21.64 252
2023-02-15 $21.48 $21.58 $21.48 $21.58 $21.58 2,738
2023-02-14 $21.74 $21.74 $21.67 $21.68 $21.68 5,116
2023-02-13 $21.53 $21.76 $21.53 $21.65 $21.65 8,439
2023-02-10 $21.53 $21.53 $21.53 $21.53 $21.53 177
2023-02-09 $21.50 $21.50 $21.47 $21.47 $21.47 2,078
2023-02-08 $21.62 $21.67 $21.61 $21.61 $21.61 3,044
2023-02-07 $21.62 $21.68 $21.62 $21.66 $21.66 1,456
2023-02-06 $21.55 $21.55 $21.46 $21.53 $21.53 1,111
2023-02-03 $22.04 $22.04 $21.78 $21.78 $21.78 7,397
2023-02-02 $22.22 $22.22 $22.11 $22.11 $22.11 1,627
2023-02-01 $21.93 $22.12 $21.91 $22.12 $22.12 3,062
2023-01-31 $21.83 $21.91 $21.83 $21.91 $21.91 5,524
2023-01-30 $21.94 $21.95 $21.89 $21.89 $21.89 3,213
2023-01-27 $22.09 $22.09 $22.09 $22.09 $22.09 359
2023-01-26 $22.17 $22.19 $22.11 $22.19 $22.19 1,122
2023-01-25 $22.16 $22.20 $22.16 $22.20 $22.20 5,420
2023-01-24 $22.15 $22.33 $22.15 $22.26 $22.26 2,435
2023-01-23 $22.30 $22.37 $22.19 $22.19 $22.19 10,207
2023-01-20 $21.89 $22.14 $21.89 $22.07 $22.07 11,857
2023-01-19 $21.79 $21.91 $21.62 $21.83 $21.83 36,222
2023-01-18 $21.83 $21.86 $21.62 $21.66 $21.66 143,742
2023-01-17 $21.49 $21.59 $21.49 $21.59 $21.59 15,512
2023-01-13 $21.41 $21.54 $21.41 $21.54 $21.54 7,608
2023-01-12 $21.49 $21.49 $21.47 $21.47 $21.47 494
2023-01-11 $21.27 $21.32 $21.27 $21.32 $21.32 816
2023-01-10 $21.16 $21.25 $21.15 $21.25 $21.25 983
2023-01-09 $21.24 $21.24 $21.19 $21.19 $21.19 2,335
2023-01-06 $20.83 $21.09 $20.75 $21.09 $21.09 9,017
2023-01-05 $20.47 $20.62 $20.47 $20.60 $20.60 2,072
2023-01-04 $20.74 $20.84 $20.70 $20.75 $20.75 29,933
2023-01-03 $20.72 $20.72 $20.55 $20.57 $20.57 3,769
2022-12-30 $20.74 $20.80 $20.65 $20.73 $20.73 3,218
2022-12-29 $20.86 $20.88 $20.83 $20.83 $20.83 2,012
2022-12-28 $20.45 $20.52 $20.45 $20.45 $20.45 651
2022-12-27 $20.56 $20.56 $20.49 $20.56 $20.56 2,182
2022-12-23 $20.47 $20.52 $20.47 $20.52 $20.52 6,369
2022-12-22 $20.35 $20.35 $20.35 $20.35 $20.35 153
2022-12-21 $20.59 $20.70 $20.57 $20.70 $20.50 2,917
2022-12-20 $20.46 $20.46 $20.40 $20.43 $20.23 7,200
2022-12-19 $20.36 $20.36 $20.36 $20.36 $20.16 38
2022-12-16 $20.44 $20.44 $20.37 $20.41 $20.21 3,156
2022-12-15 $20.66 $20.66 $20.47 $20.48 $20.28 4,415
2022-12-14 $20.88 $20.88 $20.70 $20.78 $20.57 4,241
2022-12-13 $21.08 $21.08 $20.91 $20.93 $20.73 6,589
2022-12-12 $20.80 $20.80 $20.80 $20.80 $20.59 83
2022-12-09 $20.81 $20.81 $20.81 $20.81 $20.61 12
2022-12-08 $20.93 $20.98 $20.90 $20.90 $20.69 5,479
2022-12-07 $20.87 $20.92 $20.85 $20.86 $20.65 1,581
2022-12-06 $20.92 $20.97 $20.87 $20.97 $20.77 7,436
2022-12-05 $20.97 $21.00 $20.82 $20.82 $20.61 3,089
2022-12-02 $21.11 $21.17 $21.01 $21.08 $21.08 4,570
2022-12-01 $21.18 $21.24 $21.18 $21.21 $21.21 493
2022-11-30 $21.20 $21.28 $21.06 $21.28 $21.28 7,853
2022-11-29 $21.03 $21.03 $21.01 $21.02 $21.02 2,917
2022-11-28 $20.96 $20.96 $20.85 $20.85 $20.85 466
2022-11-25 $20.91 $20.91 $20.91 $20.91 $20.91 9
2022-11-23 $20.65 $20.66 $20.55 $20.66 $20.66 4,005
2022-11-22 $20.49 $20.58 $20.41 $20.48 $20.48 4,459
2022-11-21 $20.27 $20.31 $20.27 $20.31 $20.31 228
2022-11-18 $20.31 $20.31 $20.24 $20.28 $20.28 1,360
2022-11-17 $20.11 $20.28 $20.01 $20.28 $20.28 6,396
2022-11-16 $20.60 $20.60 $20.46 $20.46 $20.46 780
2022-11-15 $20.99 $20.99 $20.70 $20.80 $20.80 2,152
2022-11-14 $20.76 $20.83 $20.75 $20.75 $20.75 5,277
2022-11-11 $20.58 $20.69 $20.52 $20.69 $20.69 2,736
2022-11-10 $20.44 $20.50 $20.37 $20.50 $20.50 3,412
2022-11-09 $20.14 $20.14 $19.92 $19.92 $19.92 3,933
2022-11-08 $20.00 $20.18 $19.99 $20.13 $20.13 1,247
2022-11-07 $20.00 $20.00 $19.91 $20.00 $20.00 6,858
2022-11-04 $19.79 $19.87 $19.70 $19.87 $19.87 1,871
2022-11-03 $19.08 $19.26 $19.08 $19.26 $19.26 356
2022-11-02 $19.39 $19.39 $19.27 $19.27 $19.27 2,345
2022-11-01 $19.37 $19.49 $19.37 $19.46 $19.46 2,177
2022-10-31 $19.12 $19.30 $19.12 $19.30 $19.30 3,923
2022-10-28 $19.26 $19.33 $19.18 $19.29 $19.29 70,566
2022-10-27 $19.35 $19.36 $19.30 $19.32 $19.32 1,793
2022-10-26 $19.34 $19.37 $19.28 $19.28 $19.28 10,840
2022-10-25 $18.98 $19.15 $18.97 $19.12 $19.12 20,514
2022-10-24 $18.94 $18.98 $18.85 $18.95 $18.95 71,197
2022-10-21 $18.90 $19.20 $18.90 $19.20 $19.20 3,157
2022-10-20 $19.09 $19.09 $18.88 $18.88 $18.88 1,026
2022-10-19 $18.82 $18.83 $18.73 $18.77 $18.77 5,344
2022-10-18 $18.87 $18.87 $18.78 $18.82 $18.82 1,387
2022-10-17 $18.74 $18.84 $18.74 $18.76 $18.76 2,822
2022-10-14 $18.52 $18.53 $18.24 $18.24 $18.24 9,420
2022-10-13 $18.26 $18.63 $18.26 $18.55 $18.55 90,917
2022-10-12 $18.35 $18.36 $18.32 $18.36 $18.36 11,517
2022-10-11 $18.55 $18.59 $18.45 $18.45 $18.45 2,060
2022-10-10 $18.56 $18.66 $18.54 $18.57 $18.57 35,408
2022-10-07 $18.65 $18.65 $18.51 $18.53 $18.53 1,778
2022-10-06 $19.00 $19.00 $18.85 $18.85 $18.85 2,418
2022-10-05 $18.80 $18.92 $18.74 $18.86 $18.86 2,418
2022-10-04 $18.90 $19.00 $18.90 $18.93 $18.93 2,613
2022-10-03 $18.24 $18.56 $18.24 $18.53 $18.53 11,378
2022-09-30 $18.07 $18.13 $18.04 $18.04 $18.04 5,161
2022-09-29 $18.19 $18.19 $17.95 $18.08 $18.08 1,210
2022-09-28 $18.29 $18.48 $18.29 $18.48 $18.48 3,689
2022-09-27 $18.58 $18.63 $18.42 $18.44 $18.44 5,201
2022-09-26 $18.68 $18.68 $18.47 $18.48 $18.48 2,574
2022-09-23 $19.02 $19.02 $18.76 $18.83 $18.83 13,618
2022-09-22 $19.41 $19.41 $19.28 $19.38 $19.38 116,457
2022-09-21 $19.88 $19.88 $19.58 $19.58 $19.28 137
2022-09-20 $19.83 $19.86 $19.78 $19.82 $19.51 1,387
2022-09-19 $19.77 $19.96 $19.75 $19.96 $19.65 36,621
2022-09-16 $19.90 $19.97 $19.90 $19.97 $19.66 3,626
2022-09-15 $20.09 $20.09 $20.07 $20.07 $19.76 179
2022-09-14 $20.48 $20.51 $20.46 $20.51 $20.19 924
2022-09-13 $20.53 $20.64 $20.31 $20.31 $19.99 1,621
2022-09-12 $20.99 $21.21 $20.99 $21.15 $20.82 10,049
2022-09-09 $20.78 $20.81 $20.77 $20.79 $20.79 965
2022-09-08 $20.47 $20.49 $20.46 $20.49 $20.49 2,791
2022-09-07 $20.40 $20.51 $20.40 $20.51 $20.51 649
2022-09-06 $20.16 $20.16 $20.15 $20.15 $20.15 712
2022-09-02 $20.15 $20.29 $20.14 $20.19 $20.19 8,083
2022-09-01 $19.92 $20.00 $19.92 $19.98 $19.98 3,486
2022-08-31 $20.26 $20.27 $20.09 $20.09 $20.09 1,823
2022-08-30 $20.45 $20.47 $20.30 $20.38 $20.38 1,397
2022-08-29 $20.54 $20.60 $20.53 $20.56 $20.56 8,715
2022-08-26 $20.90 $20.90 $20.58 $20.58 $20.58 2,087
2022-08-25 $20.83 $20.83 $20.83 $20.83 $20.83 62
2022-08-24 $20.47 $20.64 $20.47 $20.60 $20.60 2,772
2022-08-23 $20.66 $20.69 $20.66 $20.69 $20.69 636
2022-08-22 $20.30 $20.38 $20.30 $20.38 $20.38 742
2022-08-19 $20.50 $20.50 $20.46 $20.49 $20.49 2,872
2022-08-18 $20.82 $20.82 $20.72 $20.75 $20.75 1,194
2022-08-17 $20.81 $20.88 $20.80 $20.88 $20.88 466
2022-08-16 $20.82 $20.97 $20.82 $20.97 $20.97 1,423
2022-08-15 $20.79 $20.83 $20.79 $20.83 $20.83 800
2022-08-12 $20.83 $21.02 $20.83 $21.02 $21.02 1,987
2022-08-11 $20.97 $20.97 $20.80 $20.80 $20.80 1,629
2022-08-10 $20.68 $20.73 $20.68 $20.70 $20.70 2,307
2022-08-09 $20.42 $20.42 $20.39 $20.41 $20.41 10,017
2022-08-08 $20.50 $20.50 $20.35 $20.40 $20.40 13,873
2022-08-05 $20.22 $20.26 $20.21 $20.26 $20.26 500
2022-08-04 $20.22 $20.24 $20.22 $20.24 $20.24 498
2022-08-03 $19.93 $20.00 $19.90 $20.00 $20.00 5,675
2022-08-02 $20.13 $20.13 $19.93 $19.93 $19.93 6,916
2022-08-01 $20.17 $20.23 $20.14 $20.18 $20.18 1,434
2022-07-29 $20.04 $20.22 $20.04 $20.18 $20.18 6,806
2022-07-28 $20.18 $20.26 $20.01 $20.24 $20.24 6,301
2022-07-27 $19.86 $20.11 $19.85 $20.10 $20.10 3,219
2022-07-26 $19.75 $19.76 $19.61 $19.61 $19.61 22,375
2022-07-25 $19.62 $19.79 $19.62 $19.71 $19.71 6,591
2022-07-22 $19.68 $19.69 $19.50 $19.50 $19.50 3,230
2022-07-21 $19.57 $19.76 $19.57 $19.68 $19.68 5,247
2022-07-20 $19.55 $19.61 $19.50 $19.53 $19.53 4,344
2022-07-19 $19.63 $19.63 $19.58 $19.58 $19.58 751
2022-07-18 $19.51 $19.70 $19.31 $19.32 $19.32 7,872
2022-07-15 $18.92 $19.20 $18.92 $19.20 $19.20 12,548
2022-07-14 $18.77 $18.92 $18.77 $18.92 $18.92 1,271
2022-07-13 $18.96 $19.16 $18.96 $19.15 $19.15 2,270
2022-07-12 $19.19 $19.22 $19.12 $19.12 $19.12 14,824
2022-07-11 $19.30 $19.30 $19.23 $19.24 $19.24 1,130
2022-07-08 $19.54 $19.62 $19.54 $19.57 $19.57 2,359
2022-07-07 $19.53 $19.68 $19.53 $19.58 $19.58 5,158
2022-07-06 $19.26 $19.26 $19.18 $19.22 $19.22 8,142
2022-07-05 $19.17 $19.48 $19.14 $19.44 $19.44 11,452
2022-07-01 $19.60 $19.79 $19.55 $19.66 $19.66 6,995
2022-06-30 $19.78 $19.93 $19.78 $19.82 $19.82 12,961
2022-06-29 $19.99 $20.03 $19.99 $20.00 $20.00 4,651
2022-06-28 $20.23 $20.26 $20.00 $20.02 $20.02 32,974
2022-06-27 $19.99 $20.13 $19.99 $20.00 $20.00 68,988
2022-06-24 $19.90 $20.00 $19.77 $19.90 $19.90 167,234
2022-06-23 $20.05 $20.05 $19.73 $19.79 $19.79 3,297
2022-06-22 $20.34 $20.64 $20.33 $20.48 $20.08 14,039
2022-06-21 $20.51 $21.15 $20.50 $20.66 $20.26 15,176
2022-06-17 $20.30 $20.65 $20.30 $20.49 $20.09 15,548
2022-06-16 $20.47 $20.47 $20.31 $20.31 $19.91 1,375
2022-06-15 $20.75 $20.95 $20.72 $20.95 $20.54 2,242
2022-06-14 $20.94 $21.06 $20.70 $20.70 $20.30 5,165
2022-06-13 $20.81 $20.83 $20.71 $20.71 $20.31 2,329
2022-06-10 $21.48 $21.53 $21.36 $21.36 $20.94 11,428
2022-06-09 $21.93 $21.93 $21.76 $21.76 $21.34 1,946
2022-06-08 $22.06 $22.12 $21.97 $22.10 $21.67 10,642
2022-06-07 $21.98 $22.20 $21.97 $22.20 $21.77 12,190
2022-06-06 $22.23 $22.37 $22.20 $22.20 $21.76 41,861
2022-06-03 $22.45 $22.59 $22.25 $22.27 $21.84 20,941
2022-06-02 $22.51 $23.06 $22.51 $22.69 $22.25 15,960
2022-06-01 $22.43 $22.44 $22.15 $22.26 $21.83 8,814
2022-05-31 $22.55 $22.62 $22.52 $22.58 $22.14 1,756
2022-05-27 $22.34 $22.38 $22.32 $22.34 $21.90 5,410
2022-05-26 $22.09 $22.38 $22.07 $22.20 $21.77 9,638
2022-05-25 $21.89 $21.95 $21.89 $21.95 $21.52 1,563
2022-05-24 $21.98 $22.00 $21.98 $22.00 $21.57 167
2022-05-23 $22.05 $22.25 $22.02 $22.25 $21.82 13,615
2022-05-20 $21.89 $22.00 $21.60 $21.80 $21.37 14,952
2022-05-19 $21.59 $21.78 $21.59 $21.76 $21.34 1,923
2022-05-18 $21.76 $21.76 $21.46 $21.48 $21.06 5,929
2022-05-17 $21.72 $21.79 $21.66 $21.79 $21.37 4,113
2022-05-16 $21.28 $21.50 $21.28 $21.46 $21.04 14,922
2022-05-13 $21.13 $21.46 $21.10 $21.37 $20.95 15,158
2022-05-12 $20.95 $21.18 $20.75 $21.15 $20.74 40,978
2022-05-11 $21.20 $21.21 $21.20 $21.21 $20.80 330
2022-05-10 $21.43 $21.53 $21.10 $21.19 $20.78 12,856
2022-05-09 $21.16 $21.16 $21.01 $21.01 $20.60 2,217
2022-05-06 $21.35 $21.53 $21.35 $21.48 $21.06 1,939
2022-05-05 $21.58 $21.66 $21.56 $21.65 $21.23 3,567
2022-05-04 $21.73 $22.17 $21.73 $22.17 $21.73 775
2022-05-03 $21.95 $21.95 $21.84 $21.90 $21.48 866
2022-05-02 $21.73 $21.79 $21.73 $21.76 $21.34 5,644
2022-04-29 $22.18 $22.18 $22.07 $22.09 $21.66 19,391
2022-04-28 $22.11 $22.11 $22.11 $22.11 $21.68 202
2022-04-27 $21.82 $22.02 $21.82 $21.98 $21.55 945
2022-04-26 $22.07 $22.07 $21.78 $21.78 $21.35 3,384
2022-04-25 $22.12 $22.25 $22.06 $22.21 $21.78 5,663
2022-04-22 $22.67 $22.67 $22.38 $22.39 $21.95 1,841
2022-04-21 $23.02 $23.02 $22.73 $22.76 $22.31 2,577
2022-04-20 $23.04 $23.09 $23.02 $23.09 $22.64 1,857
2022-04-19 $22.99 $23.01 $22.94 $23.01 $22.57 1,463
2022-04-18 $23.12 $23.12 $23.07 $23.07 $22.62 9,755
2022-04-14 $23.05 $23.13 $23.05 $23.07 $22.62 320
2022-04-13 $23.19 $23.32 $23.17 $23.24 $22.78 5,784
2022-04-12 $23.26 $23.26 $23.10 $23.11 $22.66 2,229
2022-04-11 $23.24 $23.24 $23.24 $23.24 $22.78 79
2022-04-08 $23.36 $23.36 $23.32 $23.32 $22.86 424
2022-04-07 $23.09 $23.11 $23.09 $23.11 $22.66 419
2022-04-06 $23.28 $23.28 $23.11 $23.24 $22.79 1,489
2022-04-05 $23.65 $23.65 $23.37 $23.37 $22.92 818
2022-04-04 $23.72 $23.88 $23.72 $23.80 $23.34 4,455
2022-04-01 $23.67 $23.67 $23.53 $23.59 $23.14 2,519
2022-03-31 $23.41 $23.46 $23.34 $23.34 $22.89 7,683
2022-03-30 $23.57 $23.59 $23.45 $23.52 $23.06 5,190
2022-03-29 $23.51 $23.73 $23.51 $23.65 $23.19 7,193
2022-03-28 $23.40 $23.48 $23.30 $23.44 $22.98 7,841
2022-03-25 $23.19 $23.28 $23.19 $23.25 $22.80 622
2022-03-24 $23.09 $23.26 $23.09 $23.21 $22.76 2,505
2022-03-23 $23.09 $23.14 $22.96 $22.96 $22.37 5,667
2022-03-22 $23.06 $23.09 $23.04 $23.09 $22.50 635
2022-03-21 $22.77 $22.95 $22.77 $22.83 $22.24 1,438
2022-03-18 $22.52 $23.03 $22.51 $22.91 $22.32 6,265
2022-03-17 $22.41 $22.63 $22.41 $22.63 $22.04 1,788
2022-03-16 $22.20 $22.29 $21.99 $22.29 $21.72 1,720
2022-03-15 $21.69 $21.82 $21.65 $21.82 $21.26 13,883
2022-03-14 $21.89 $21.90 $21.64 $21.71 $21.16 16,714
2022-03-11 $22.06 $22.07 $21.83 $21.88 $21.31 807
2022-03-10 $21.96 $22.00 $21.85 $21.99 $21.43 7,341
2022-03-09 $21.94 $22.14 $21.94 $22.06 $21.49 12,467
2022-03-08 $21.61 $21.80 $21.51 $21.59 $21.03 21,593
2022-03-07 $21.90 $21.94 $21.53 $21.61 $21.06 4,861
2022-03-04 $22.36 $22.36 $22.12 $22.27 $21.70 3,311
2022-03-03 $22.81 $22.88 $22.66 $22.66 $22.07 16,933
2022-03-02 $22.57 $22.91 $22.51 $22.68 $22.09 7,234
2022-03-01 $23.10 $23.12 $22.90 $22.99 $22.40 5,599
2022-02-28 $23.50 $23.58 $23.26 $23.35 $22.75 19,848
2022-02-25 $24.10 $24.26 $24.02 $24.26 $23.64 21,674
2022-02-24 $23.33 $24.12 $23.33 $24.06 $23.44 8,168
2022-02-23 $24.93 $24.93 $24.73 $24.73 $24.10 5,555
2022-02-22 $24.86 $25.01 $24.86 $24.87 $24.23 5,940
2022-02-18 $25.33 $25.34 $25.26 $25.26 $24.61 4,256
2022-02-17 $25.45 $25.55 $25.38 $25.38 $24.73 8,489
2022-02-16 $25.49 $25.65 $25.47 $25.60 $24.94 687
2022-02-15 $25.21 $25.36 $25.15 $25.36 $24.71 8,818
2022-02-14 $24.89 $24.93 $24.86 $24.91 $24.27 1,564
2022-02-11 $25.38 $25.42 $25.00 $25.00 $24.36 4,757
2022-02-10 $25.43 $25.48 $25.25 $25.30 $24.66 10,610
2022-02-09 $25.21 $25.22 $25.14 $25.22 $24.57 628
2022-02-08 $24.73 $24.91 $24.66 $24.91 $24.27 16,327
2022-02-07 $24.66 $24.73 $24.62 $24.66 $24.03 2,606
2022-02-04 $24.33 $24.40 $24.33 $24.38 $23.75 4,263
2022-02-03 $24.48 $24.48 $24.35 $24.35 $23.73 4,536
2022-02-02 $24.62 $24.62 $24.54 $24.61 $23.97 7,117
2022-02-01 $24.50 $24.57 $24.50 $24.57 $23.94 1,271
2022-01-31 $24.40 $24.48 $24.29 $24.46 $23.83 12,953
2022-01-28 $24.05 $24.10 $23.89 $24.06 $23.44 50,880
2022-01-27 $24.04 $24.13 $23.90 $23.96 $23.34 4,868
2022-01-26 $24.21 $24.26 $23.88 $23.90 $23.29 4,651
2022-01-25 $23.91 $24.09 $23.75 $24.04 $23.42 17,663
2022-01-24 $24.28 $24.28 $23.66 $24.08 $23.46 25,435
2022-01-21 $24.73 $24.77 $24.56 $24.56 $23.93 8,724
2022-01-20 $24.80 $24.91 $24.63 $24.63 $24.00 2,900
2022-01-19 $24.73 $24.79 $24.73 $24.79 $24.15 1,599
2022-01-18 $24.55 $24.55 $24.32 $24.34 $23.72 7,663
2022-01-14 $24.95 $25.01 $24.94 $24.94 $24.30 5,699
2022-01-13 $25.13 $25.18 $25.01 $25.02 $24.38 10,776
2022-01-12 $25.00 $25.21 $25.00 $25.21 $24.56 10,616
2022-01-11 $24.57 $24.81 $24.55 $24.81 $24.17 5,742
2022-01-10 $24.36 $24.40 $24.36 $24.40 $23.77 1,066
2022-01-07 $24.47 $24.47 $24.40 $24.44 $23.81 2,517
2022-01-06 $24.30 $24.30 $24.30 $24.30 $23.68 55
2022-01-05 $24.47 $24.53 $24.31 $24.31 $23.69 3,994
2022-01-04 $24.41 $24.43 $24.40 $24.40 $23.78 6,293
2022-01-03 $24.47 $24.49 $24.43 $24.49 $23.86 2,540
2021-12-31 $24.35 $24.41 $24.35 $24.38 $23.75 1,351
2021-12-30 $24.39 $24.39 $24.39 $24.39 $23.76 165
2021-12-29 $24.34 $24.39 $24.34 $24.39 $23.76 917
2021-12-28 $24.48 $24.49 $24.36 $24.47 $23.84 4,951
2021-12-27 $24.78 $24.78 $24.75 $24.75 $24.12 1,095
2021-12-23 $24.30 $24.46 $24.30 $24.42 $23.80 2,472
2021-12-22 $24.08 $24.08 $24.07 $24.07 $23.46 831
2021-12-21 $24.09 $24.24 $23.99 $24.02 $23.27 7,890
2021-12-20 $23.63 $24.20 $23.63 $24.12 $23.36 4,825
2021-12-17 $24.05 $24.07 $24.00 $24.00 $23.25 579
2021-12-16 $24.23 $24.27 $24.12 $24.16 $23.40 5,311
2021-12-15 $23.75 $23.88 $23.75 $23.88 $23.13 816
2021-12-14 $23.74 $23.77 $23.66 $23.77 $23.02 3,010
2021-12-13 $23.85 $23.85 $23.68 $23.68 $22.94 6,814
2021-12-10 $24.10 $24.10 $24.05 $24.05 $23.30 2,561
2021-12-09 $24.26 $24.26 $24.10 $24.10 $23.34 3,460
2021-12-08 $24.16 $24.22 $24.10 $24.14 $23.39 1,997
2021-12-07 $24.04 $24.04 $23.98 $24.02 $23.27 578
2021-12-06 $23.73 $23.86 $23.62 $23.76 $23.02 6,633
2021-12-03 $23.78 $23.78 $23.62 $23.74 $23.00 1,686
2021-12-02 $23.78 $23.78 $23.78 $23.78 $23.03 14
2021-12-01 $23.80 $23.80 $23.44 $23.44 $22.70 468
2021-11-30 $23.55 $23.60 $23.42 $23.52 $22.78 3,499
2021-11-29 $23.81 $23.81 $23.64 $23.64 $22.90 272
2021-11-26 $23.42 $23.44 $23.37 $23.44 $22.71 963
2021-11-24 $24.19 $24.19 $24.09 $24.13 $23.37 979
2021-11-23 $24.08 $24.18 $24.08 $24.15 $23.39 743
2021-11-22 $24.13 $24.20 $23.96 $24.01 $23.26 6,928
2021-11-19 $24.14 $24.19 $24.06 $24.10 $23.34 2,573
2021-11-18 $24.28 $24.28 $24.25 $24.27 $23.51 777
2021-11-17 $24.45 $24.45 $24.32 $24.38 $23.61 2,747
2021-11-16 $24.63 $24.63 $24.54 $24.54 $23.77 5,087
2021-11-15 $24.86 $24.86 $24.73 $24.78 $24.00 5,998
2021-11-12 $24.92 $24.96 $24.85 $24.90 $24.12 3,255
2021-11-11 $24.98 $25.03 $24.94 $24.99 $24.20 5,127
2021-11-10 $25.06 $25.06 $24.71 $24.73 $23.95 15,212
2021-11-09 $24.92 $24.92 $24.84 $24.89 $24.11 1,929
2021-11-08 $24.78 $24.89 $24.69 $24.85 $24.07 13,312
2021-11-05 $24.68 $24.84 $24.67 $24.75 $23.97 1,616
2021-11-04 $24.72 $24.72 $24.64 $24.68 $23.91 2,078
2021-11-03 $24.44 $24.73 $24.44 $24.72 $23.94 5,054
2021-11-02 $24.41 $24.47 $24.41 $24.47 $23.70 892
2021-11-01 $24.47 $24.56 $24.47 $24.56 $23.79 1,253
2021-10-29 $24.48 $24.55 $23.17 $24.44 $23.67 98,149
2021-10-28 $24.81 $24.81 $24.71 $24.74 $23.96 2,799
2021-10-27 $25.11 $25.11 $24.91 $24.91 $24.13 385
2021-10-26 $25.31 $25.31 $25.10 $25.10 $24.31 1,833
2021-10-25 $25.07 $25.18 $25.07 $25.18 $24.39 3,569
2021-10-22 $24.79 $24.94 $24.79 $24.94 $24.16 1,281
2021-10-21 $25.11 $25.13 $25.10 $25.13 $24.34 621
2021-10-20 $25.49 $25.49 $25.44 $25.44 $24.64 690
2021-10-19 $25.53 $25.58 $25.48 $25.55 $24.75 7,174
2021-10-18 $25.54 $25.54 $25.54 $25.54 $24.74 102
2021-10-15 $25.60 $25.64 $25.49 $25.57 $24.76 1,373
2021-10-14 $25.33 $25.33 $25.30 $25.30 $24.51 252
2021-10-13 $25.32 $25.32 $25.30 $25.30 $24.51 945
2021-10-12 $25.02 $25.02 $25.01 $25.01 $24.22 1,063
2021-10-11 $24.87 $24.88 $24.87 $24.88 $24.10 595
2021-10-08 $24.77 $24.81 $24.77 $24.81 $24.03 490
2021-10-07 $24.76 $24.89 $24.76 $24.86 $24.08 1,144
2021-10-06 $24.62 $24.86 $24.62 $24.86 $24.08 752
2021-10-05 $24.68 $24.79 $24.61 $24.78 $24.00 2,883
2021-10-04 $24.80 $24.85 $24.47 $24.47 $23.70 14,647
2021-10-01 $24.61 $24.70 $24.44 $24.70 $23.92 2,659
2021-09-30 $24.57 $24.57 $24.48 $24.49 $23.72 1,712
2021-09-29 $24.39 $24.39 $24.39 $24.39 $23.62 1,016
2021-09-28 $24.58 $24.69 $24.49 $24.49 $23.73 3,834
2021-09-27 $24.64 $24.69 $24.64 $24.69 $23.92 977
2021-09-24 $24.77 $24.84 $24.68 $24.68 $23.91 3,004
2021-09-23 $24.89 $24.91 $24.87 $24.91 $24.13 1,316
2021-09-22 $24.89 $25.06 $24.89 $25.01 $23.91 6,913
2021-09-21 $24.70 $24.72 $24.70 $24.71 $23.62 661
2021-09-20 $24.61 $24.85 $24.46 $24.58 $23.50 4,284
2021-09-17 $25.13 $25.13 $25.08 $25.08 $23.97 12,770
2021-09-16 $25.34 $25.47 $25.34 $25.44 $24.32 8,142
2021-09-15 $25.56 $25.59 $25.50 $25.59 $24.46 5,528
2021-09-14 $25.46 $25.49 $25.46 $25.49 $24.37 1,237
2021-09-13 $25.65 $25.65 $25.65 $25.65 $24.52 1,067
2021-09-10 $25.48 $25.48 $25.43 $25.43 $24.31 388
2021-09-09 $25.46 $25.51 $25.46 $25.51 $24.38 419
2021-09-08 $25.52 $25.52 $25.52 $25.52 $24.39 544
2021-09-07 $25.86 $25.92 $25.85 $25.87 $24.73 4,839
2021-09-03 $25.68 $25.75 $25.68 $25.75 $24.61 1,363
2021-09-02 $25.61 $25.61 $25.52 $25.52 $24.40 3,656
2021-09-01 $25.48 $25.48 $25.48 $25.48 $24.36 476
2021-08-31 $25.19 $25.19 $25.17 $25.19 $24.08 1,674
2021-08-30 $25.17 $25.17 $25.05 $25.10 $23.99 640
2021-08-27 $24.80 $24.89 $24.80 $24.89 $23.79 803
2021-08-26 $24.59 $24.59 $24.57 $24.57 $23.49 1,712
2021-08-25 $24.37 $24.40 $24.37 $24.40 $23.33 349
2021-08-24 $24.04 $24.19 $24.04 $24.19 $23.12 1,936
2021-08-23 $24.00 $24.04 $23.98 $24.04 $22.98 3,563
2021-08-20 $23.56 $23.71 $23.56 $23.71 $22.66 912
2021-08-19 $23.70 $23.75 $23.63 $23.75 $22.70 2,003
2021-08-18 $24.18 $24.18 $23.93 $23.93 $22.88 9,877
2021-08-17 $24.04 $24.13 $24.04 $24.13 $23.06 555
2021-08-16 $24.13 $24.14 $24.12 $24.14 $23.07 424
2021-08-13 $24.09 $24.16 $24.07 $24.07 $23.01 738
2021-08-12 $24.01 $24.07 $24.01 $24.02 $22.96 2,193
2021-08-11 $24.00 $24.07 $23.94 $24.07 $23.01 1,270
2021-08-10 $23.82 $23.82 $23.82 $23.82 $22.77 127
2021-08-09 $23.77 $23.79 $23.74 $23.74 $22.70 590
2021-08-06 $23.84 $23.86 $23.78 $23.80 $22.75 459
2021-08-05 $23.88 $23.88 $23.83 $23.86 $22.80 712
2021-08-04 $23.96 $23.96 $23.91 $23.93 $22.87 1,692
2021-08-03 $24.00 $24.12 $23.84 $24.12 $23.06 4,040
2021-08-02 $24.05 $24.05 $23.89 $23.89 $22.84 3,441
2021-07-30 $23.91 $23.91 $23.79 $23.79 $22.74 7,038
2021-07-29 $24.07 $24.07 $24.06 $24.06 $23.00 567
2021-07-28 $23.75 $23.88 $23.69 $23.88 $22.83 2,239
2021-07-27 $23.79 $23.79 $23.63 $23.77 $22.72 2,964
2021-07-26 $23.81 $23.95 $23.81 $23.89 $22.84 4,212
2021-07-23 $23.93 $23.93 $23.83 $23.91 $22.85 1,416
2021-07-22 $24.01 $24.08 $24.01 $24.08 $23.02 1,674
2021-07-21 $23.89 $24.00 $23.89 $23.98 $22.92 4,243
2021-07-20 $23.77 $23.89 $23.77 $23.86 $22.81 19,047
2021-07-19 $23.72 $23.72 $23.70 $23.71 $22.67 4,275
2021-07-16 $24.15 $24.16 $24.12 $24.12 $23.05 1,391
2021-07-15 $24.31 $24.31 $24.24 $24.26 $23.19 1,649
2021-07-14 $24.15 $24.17 $24.15 $24.17 $23.11 556
2021-07-13 $24.04 $24.04 $24.00 $24.00 $22.94 6,970
2021-07-12 $24.01 $24.06 $24.01 $24.06 $23.00 751
2021-07-09 $24.07 $24.14 $24.05 $24.09 $23.03 4,907
2021-07-08 $23.88 $23.88 $23.75 $23.75 $22.71 4,132
2021-07-07 $24.03 $24.16 $24.03 $24.16 $23.10 1,411
2021-07-06 $24.37 $24.37 $24.09 $24.10 $23.03 2,368
2021-07-02 $24.42 $24.56 $24.42 $24.53 $23.45 10,324
2021-07-01 $24.43 $24.43 $24.43 $24.43 $23.36 415
2021-06-30 $24.43 $24.43 $24.43 $24.43 $23.36 399
2021-06-29 $24.59 $24.63 $24.55 $24.56 $23.47 3,528
2021-06-28 $24.57 $24.62 $24.56 $24.62 $23.53 1,463
2021-06-25 $24.80 $24.84 $24.69 $24.71 $23.62 2,566
2021-06-24 $24.73 $24.73 $24.61 $24.67 $23.58 845
2021-06-23 $24.73 $24.73 $24.58 $24.58 $23.49 1,504
2021-06-22 $24.47 $24.63 $24.47 $24.63 $23.54 1,548
2021-06-21 $24.38 $24.60 $24.38 $24.59 $23.50 311
2021-06-18 $24.61 $24.61 $24.40 $24.42 $23.35 4,152
2021-06-17 $24.92 $24.92 $24.69 $24.69 $23.60 1,400
2021-06-16 $25.48 $25.52 $25.26 $25.26 $23.77 20,181
2021-06-15 $25.54 $25.54 $25.35 $25.44 $23.94 389
2021-06-14 $25.79 $25.79 $25.53 $25.60 $24.09 46,727
2021-06-11 $25.64 $25.78 $25.64 $25.66 $24.14 19,127
2021-06-10 $25.69 $25.76 $25.65 $25.69 $24.17 6,924
2021-06-09 $25.57 $25.62 $25.44 $25.53 $24.02 9,450
2021-06-08 $25.47 $25.56 $25.47 $25.54 $24.03 14,549
2021-06-07 $25.49 $25.67 $25.47 $25.58 $24.07 9,216
2021-06-04 $25.56 $25.60 $25.56 $25.58 $24.07 18,865
2021-06-03 $25.38 $25.49 $25.27 $25.37 $23.87 45,240
2021-06-02 $25.42 $25.53 $25.42 $25.51 $24.01 10,458
2021-06-01 $25.31 $25.32 $25.22 $25.30 $23.81 1,241
2021-05-28 $24.76 $24.86 $24.76 $24.86 $23.39 877
2021-05-27 $24.72 $24.73 $24.62 $24.68 $23.23 1,217
2021-05-26 $24.52 $24.64 $24.52 $24.62 $23.16 5,266
2021-05-25 $24.49 $24.54 $24.44 $24.52 $23.07 2,326
2021-05-24 $24.38 $24.38 $24.33 $24.35 $22.91 1,017
2021-05-21 $24.35 $24.36 $24.22 $24.29 $22.85 3,282
2021-05-20 $24.44 $24.50 $24.36 $24.43 $22.99 4,252
2021-05-19 $24.41 $24.53 $24.34 $24.43 $22.99 3,364
2021-05-18 $24.57 $24.70 $24.55 $24.60 $23.15 2,234
2021-05-17 $24.31 $24.40 $24.31 $24.40 $22.96 5,620
2021-05-14 $24.47 $24.54 $24.38 $24.54 $23.09 12,219
2021-05-13 $24.25 $24.28 $24.25 $24.28 $22.84 758
2021-05-12 $24.65 $24.65 $24.30 $24.30 $22.86 7,994
2021-05-11 $24.45 $24.65 $24.45 $24.59 $23.14 4,543
2021-05-10 $24.52 $24.54 $24.52 $24.54 $23.09 683
2021-05-07 $24.38 $24.40 $24.36 $24.40 $22.96 2,935
2021-05-06 $23.94 $24.12 $23.94 $24.12 $22.69 11,996
2021-05-05 $23.63 $23.71 $23.63 $23.71 $22.31 3,900
2021-05-04 $23.54 $23.61 $23.50 $23.60 $22.21 5,523
2021-05-03 $23.68 $23.79 $23.66 $23.75 $22.35 7,116
2021-04-30 $23.91 $23.91 $23.63 $23.63 $22.23 3,629
2021-04-29 $24.08 $24.14 $23.98 $24.14 $22.71 5,694
2021-04-28 $24.00 $24.12 $24.00 $24.12 $22.69 403
2021-04-27 $23.94 $23.97 $23.90 $23.90 $22.49 2,264
2021-04-26 $24.03 $24.14 $24.03 $24.12 $22.69 1,005
2021-04-23 $24.01 $24.07 $23.93 $24.07 $22.65 4,146
2021-04-22 $23.89 $23.89 $23.87 $23.89 $22.48 973
2021-04-21 $23.89 $24.03 $23.89 $24.03 $22.61 745
2021-04-20 $24.03 $24.03 $23.75 $23.86 $22.45 3,433
2021-04-19 $23.93 $23.99 $23.90 $23.90 $22.49 10,452
2021-04-16 $23.93 $24.06 $23.93 $24.05 $22.63 11,143
2021-04-15 $23.64 $23.79 $23.64 $23.78 $22.37 1,718
2021-04-14 $23.52 $23.58 $23.52 $23.57 $22.17 2,758
2021-04-13 $23.33 $23.55 $23.33 $23.46 $22.07 10,106
2021-04-12 $23.41 $23.49 $23.33 $23.40 $22.02 3,801
2021-04-09 $23.56 $23.56 $23.55 $23.55 $22.15 549
2021-04-08 $23.62 $23.68 $23.62 $23.64 $22.24 1,525
2021-04-07 $23.62 $23.62 $23.49 $23.49 $22.10 4,461
2021-04-06 $23.47 $23.65 $23.47 $23.58 $22.19 1,576
2021-04-05 $23.50 $23.50 $23.50 $23.50 $22.11 290
2021-04-01 $23.33 $23.38 $23.33 $23.37 $21.99 4,325
2021-03-31 $23.10 $23.23 $23.10 $23.23 $21.86 3,902
2021-03-30 $23.10 $23.43 $23.10 $23.20 $21.83 3,248
2021-03-29 $23.14 $23.20 $23.14 $23.20 $21.83 1,041
2021-03-26 $23.06 $23.25 $22.98 $23.25 $21.88 1,941
2021-03-25 $22.75 $22.83 $22.75 $22.83 $21.48 741
2021-03-24 $22.84 $22.84 $22.76 $22.76 $21.42 193
2021-03-23 $23.04 $23.18 $22.96 $22.96 $21.60 7,022
2021-03-22 $23.35 $23.48 $23.32 $23.33 $21.95 4,978
2021-03-19 $23.33 $23.64 $23.33 $23.50 $22.11 3,399
2021-03-18 $23.50 $23.66 $23.45 $23.45 $22.06 6,505
2021-03-17 $23.50 $23.75 $23.47 $23.75 $22.22 1,923
2021-03-16 $23.57 $23.71 $23.54 $23.71 $22.18 1,317
2021-03-15 $23.46 $23.60 $23.39 $23.56 $22.04 4,159
2021-03-12 $23.41 $23.41 $23.35 $23.40 $21.89 2,871
2021-03-11 $23.56 $23.63 $23.54 $23.55 $22.03 2,182
2021-03-10 $23.09 $23.20 $23.09 $23.20 $21.71 459
2021-03-09 $22.75 $22.91 $22.75 $22.84 $21.37 5,354
2021-03-08 $22.71 $22.81 $22.68 $22.71 $21.25 41,824
2021-03-05 $22.75 $22.95 $22.75 $22.95 $21.48 1,580
2021-03-04 $23.17 $23.19 $22.79 $22.81 $21.34 4,060
2021-03-03 $23.12 $23.17 $22.97 $23.08 $21.59 5,358
2021-03-02 $22.89 $22.97 $22.80 $22.97 $21.49 4,903
2021-03-01 $22.83 $22.92 $22.83 $22.92 $21.44 1,209
2021-02-26 $22.60 $22.66 $22.45 $22.47 $21.02 1,275
2021-02-25 $23.16 $23.16 $22.72 $22.72 $21.26 3,424
2021-02-24 $23.05 $23.23 $23.05 $23.23 $21.73 1,668
2021-02-23 $23.26 $23.34 $23.26 $23.34 $21.83 1,643
2021-02-22 $23.08 $23.23 $23.08 $23.17 $21.67 1,365
2021-02-19 $23.42 $23.48 $23.34 $23.37 $21.86 6,166
2021-02-18 $23.17 $23.17 $23.05 $23.13 $21.64 2,204
2021-02-17 $23.20 $23.28 $23.20 $23.28 $21.78 880
2021-02-16 $23.26 $23.26 $23.25 $23.25 $21.75 1,969
2021-02-12 $22.92 $23.07 $22.92 $23.06 $21.57 7,246
2021-02-11 $23.20 $23.21 $22.97 $23.01 $21.53 5,123
2021-02-10 $22.96 $23.08 $22.95 $22.96 $21.48 1,394
2021-02-09 $22.90 $23.00 $22.90 $23.00 $21.52 4,143
2021-02-08 $22.87 $22.95 $22.85 $22.85 $21.37 1,282
2021-02-05 $22.78 $22.85 $22.78 $22.83 $21.36 2,987
2021-02-04 $22.60 $22.66 $22.60 $22.62 $21.16 5,981
2021-02-03 $22.72 $22.79 $22.72 $22.76 $21.30 285
2021-02-02 $22.78 $22.84 $22.69 $22.74 $21.28 4,769
2021-02-01 $22.34 $22.51 $22.32 $22.44 $20.99 6,333
2021-01-29 $22.32 $22.32 $22.02 $22.06 $20.64 2,472
2021-01-28 $22.54 $22.61 $22.53 $22.60 $21.14 2,224
2021-01-27 $22.65 $22.76 $22.47 $22.53 $21.08 1,546
2021-01-26 $23.06 $23.06 $22.99 $23.01 $21.53 1,763
2021-01-25 $22.86 $22.88 $22.76 $22.85 $21.37 3,609
2021-01-22 $22.90 $23.11 $22.90 $23.01 $21.53 4,632
2021-01-21 $23.49 $23.53 $23.49 $23.52 $22.01 490
2021-01-20 $23.63 $23.68 $23.63 $23.68 $22.15 631
2021-01-19 $23.81 $23.81 $23.51 $23.51 $22.00 1,641
2021-01-15 $23.59 $23.60 $23.50 $23.50 $21.99 2,757
2021-01-14 $23.97 $24.04 $23.97 $24.00 $22.45 3,491
2021-01-13 $23.88 $23.91 $23.76 $23.83 $22.30 6,876
2021-01-12 $23.86 $23.86 $23.70 $23.86 $22.32 2,772
2021-01-11 $23.72 $23.74 $23.68 $23.68 $22.15 3,140
2021-01-08 $23.74 $23.87 $23.71 $23.87 $22.33 5,493
2021-01-07 $23.21 $23.23 $23.21 $23.23 $21.74 1,487
2021-01-06 $23.36 $23.36 $23.15 $23.15 $21.66 1,758
2021-01-05 $22.98 $23.19 $22.87 $23.19 $21.69 5,794
2021-01-04 $23.08 $23.08 $22.78 $22.81 $21.34 1,961
2020-12-31 $22.76 $22.76 $22.59 $22.73 $21.27 1,799
2020-12-30 $22.90 $22.93 $22.80 $22.80 $21.33 2,087
2020-12-29 $22.72 $22.72 $22.72 $22.72 $21.26 374
2020-12-28 $22.81 $22.89 $22.71 $22.77 $21.30 6,152
2020-12-24 $22.48 $22.53 $22.48 $22.53 $21.07 323
2020-12-23 $22.24 $22.27 $22.24 $22.27 $20.83 652
2020-12-22 $21.96 $22.05 $21.91 $21.93 $20.52 1,710
2020-12-21 $22.16 $22.31 $22.08 $22.28 $20.77 4,734
2020-12-18 $22.81 $22.96 $22.81 $22.86 $21.31 1,454
2020-12-17 $22.78 $22.87 $22.78 $22.87 $21.32 892
2020-12-16 $22.68 $22.71 $22.67 $22.71 $21.17 697
2020-12-15 $22.42 $22.60 $22.42 $22.60 $21.07 707
2020-12-14 $22.45 $22.45 $22.32 $22.34 $20.83 1,670
2020-12-11 $22.25 $22.25 $22.25 $22.25 $20.75 68
2020-12-10 $22.29 $22.34 $22.27 $22.34 $20.82 1,652
2020-12-09 $22.18 $22.18 $22.14 $22.14 $20.64 712
2020-12-08 $22.20 $22.28 $22.20 $22.28 $20.77 2,400
2020-12-07 $22.15 $22.15 $22.15 $22.15 $20.65 131
2020-12-04 $22.03 $22.11 $22.03 $22.05 $20.56 694
2020-12-03 $21.77 $21.86 $21.77 $21.81 $20.34 2,909
2020-12-02 $21.40 $21.64 $21.40 $21.61 $20.15 5,156
2020-12-01 $21.31 $21.51 $21.31 $21.43 $19.98 597
2020-11-30 $21.06 $21.06 $20.88 $20.89 $19.48 3,613
2020-11-27 $21.41 $21.41 $21.31 $21.36 $19.92 1,607
2020-11-25 $21.29 $21.29 $21.29 $21.29 $19.85 326
2020-11-24 $21.11 $21.29 $21.11 $21.29 $19.85 1,492
2020-11-23 $20.92 $20.95 $20.92 $20.95 $19.53 339
2020-11-20 $20.91 $20.93 $20.90 $20.90 $19.48 802
2020-11-19 $20.75 $20.80 $20.75 $20.80 $19.39 134
2020-11-18 $20.89 $20.92 $20.78 $20.78 $19.38 1,294
2020-11-17 $20.74 $20.85 $20.74 $20.83 $19.42 1,944
2020-11-16 $20.75 $20.88 $20.75 $20.82 $19.41 9,239
2020-11-13 $20.34 $20.48 $20.34 $20.45 $19.06 2,973
2020-11-12 $20.51 $20.51 $20.34 $20.34 $18.96 2,429
2020-11-11 $20.53 $20.66 $20.51 $20.61 $19.21 15,633
2020-11-10 $20.49 $20.63 $20.49 $20.57 $19.18 2,230
2020-11-09 $20.51 $20.51 $20.35 $20.35 $18.98 5,363
2020-11-06 $19.60 $19.70 $19.60 $19.70 $18.36 710
2020-11-05 $19.34 $19.49 $19.34 $19.49 $18.17 1,542
2020-11-04 $18.79 $19.07 $18.79 $19.03 $17.74 5,542
2020-11-03 $18.66 $18.72 $18.63 $18.72 $17.45 6,558
2020-11-02 $18.34 $18.38 $18.30 $18.38 $17.13 1,829
2020-10-30 $18.16 $18.16 $18.08 $18.14 $16.91 432
2020-10-29 $18.12 $18.26 $18.12 $18.26 $17.02 3,291
2020-10-28 $18.38 $18.44 $18.25 $18.25 $17.02 3,646
2020-10-27 $18.94 $18.95 $18.83 $18.83 $17.56 4,843
2020-10-26 $19.00 $19.00 $18.88 $18.88 $17.60 197
2020-10-23 $19.12 $19.20 $19.10 $19.20 $17.90 4,606
2020-10-22 $19.03 $19.05 $18.93 $19.05 $17.76 14,356
2020-10-21 $19.04 $19.06 $18.99 $19.05 $17.76 1,579
2020-10-20 $18.87 $19.00 $18.87 $18.94 $17.66 7,193
2020-10-19 $18.74 $18.74 $18.66 $18.69 $17.42 4,700
2020-10-16 $18.63 $18.74 $18.63 $18.70 $17.43 3,101
2020-10-15 $18.58 $18.67 $18.56 $18.64 $17.38 3,174
2020-10-14 $18.90 $18.90 $18.83 $18.85 $17.57 2,454
2020-10-13 $18.79 $18.82 $18.79 $18.81 $17.54 1,695
2020-10-12 $18.96 $18.98 $18.96 $18.98 $17.70 406
2020-10-09 $18.98 $19.04 $18.98 $18.99 $17.71 1,025
2020-10-08 $18.87 $18.87 $18.86 $18.86 $17.58 527
2020-10-07 $18.59 $18.65 $18.59 $18.60 $17.34 2,486
2020-10-06 $18.74 $18.74 $18.54 $18.54 $17.28 506
2020-10-05 $18.50 $18.67 $18.50 $18.67 $17.41 2,007
2020-10-02 $18.45 $18.45 $18.38 $18.38 $17.14 311
2020-10-01 $18.42 $18.49 $18.38 $18.49 $17.24 5,753
2020-09-30 $18.40 $18.42 $18.40 $18.40 $17.15 905
2020-09-29 $18.35 $18.38 $18.28 $18.28 $17.04 3,700
2020-09-28 $18.28 $18.31 $18.28 $18.31 $17.07 382
2020-09-25 $18.30 $18.31 $18.17 $18.31 $17.07 3,477
2020-09-24 $18.20 $18.43 $18.20 $18.39 $17.15 967
2020-09-23 $18.54 $18.54 $18.29 $18.29 $17.05 2,132
2020-09-22 $18.63 $18.64 $18.53 $18.64 $17.38 3,219
2020-09-21 $18.62 $18.70 $18.54 $18.69 $17.42 1,188
2020-09-18 $19.27 $19.29 $19.15 $19.15 $17.86 1,388
2020-09-17 $19.18 $19.29 $19.18 $19.29 $17.98 1,864
2020-09-16 $19.47 $19.47 $19.46 $19.46 $18.04 343
2020-09-15 $19.46 $19.46 $19.39 $19.45 $18.03 565
2020-09-14 $19.30 $19.36 $19.25 $19.33 $17.91 2,534
2020-09-11 $19.03 $19.04 $19.03 $19.04 $17.65 249
2020-09-10 $19.10 $19.10 $18.87 $18.87 $17.49 3,434
2020-09-09 $19.15 $19.23 $19.13 $19.23 $17.83 4,105
2020-09-08 $18.99 $19.13 $18.93 $19.01 $17.62 2,364
2020-09-04 $18.98 $19.22 $18.98 $19.22 $17.82 2,100
2020-09-03 $19.20 $19.21 $19.04 $19.07 $17.68 2,389
2020-09-02 $19.32 $19.32 $19.22 $19.25 $17.84 1,858
2020-09-01 $19.35 $19.41 $19.32 $19.41 $17.99 2,040
2020-08-31 $19.36 $19.36 $19.20 $19.29 $17.88 979
2020-08-28 $19.42 $19.61 $19.42 $19.61 $18.17 3,093
2020-08-27 $19.30 $19.30 $19.30 $19.30 $17.89 238
2020-08-26 $19.53 $19.56 $19.50 $19.56 $18.13 1,209
2020-08-25 $19.58 $19.60 $19.48 $19.60 $18.16 1,184
2020-08-24 $19.56 $19.63 $19.52 $19.55 $18.12 1,166
2020-08-21 $19.46 $19.51 $19.46 $19.51 $18.08 1,608
2020-08-20 $19.36 $19.59 $19.36 $19.58 $18.14 3,756
2020-08-19 $19.77 $19.77 $19.62 $19.62 $18.19 1,898
2020-08-18 $19.67 $19.67 $19.53 $19.59 $18.16 15,892
2020-08-17 $19.57 $19.57 $19.48 $19.48 $18.05 5,252
2020-08-14 $19.45 $19.67 $19.45 $19.45 $18.03 39,438
2020-08-13 $19.45 $19.51 $19.45 $19.45 $18.03 12,662
2020-08-12 $19.43 $19.50 $19.43 $19.45 $18.03 4,805
2020-08-11 $19.43 $19.43 $19.20 $19.33 $17.92 7,861
2020-08-10 $19.19 $19.21 $19.13 $19.21 $17.81 2,912
2020-08-07 $19.16 $19.18 $19.10 $19.18 $17.78 3,247
2020-08-06 $19.26 $19.37 $19.19 $19.37 $17.95 1,493
2020-08-05 $19.25 $19.25 $19.25 $19.25 $17.84 356
2020-08-04 $18.97 $19.07 $18.96 $19.07 $17.68 6,092
2020-08-03 $18.85 $18.96 $18.85 $18.96 $17.57 793
2020-07-31 $18.92 $18.96 $18.80 $18.95 $17.57 3,299
2020-07-30 $18.93 $19.05 $18.93 $19.03 $17.63 2,839
2020-07-29 $19.23 $19.23 $19.23 $19.23 $17.82 479
2020-07-28 $19.22 $19.24 $19.19 $19.19 $17.79 2,078
2020-07-27 $19.34 $19.38 $19.32 $19.38 $17.96 438
2020-07-24 $18.95 $19.26 $18.95 $19.09 $17.69 2,434
2020-07-23 $19.31 $19.31 $19.11 $19.17 $17.76 2,055
2020-07-22 $19.40 $19.40 $19.19 $19.39 $17.97 11,341
2020-07-21 $19.32 $19.36 $19.27 $19.27 $17.86 11,422
2020-07-20 $19.13 $19.13 $19.13 $19.13 $17.73 100
2020-07-17 $18.89 $18.97 $18.89 $18.97 $17.58 1,676
2020-07-16 $18.70 $18.94 $18.70 $18.78 $17.41 91,911
2020-07-15 $18.97 $18.97 $18.97 $18.97 $17.58 162
2020-07-14 $18.83 $18.91 $18.83 $18.91 $17.53 1,054
2020-07-13 $19.08 $19.10 $18.83 $18.83 $17.45 561
2020-07-10 $18.74 $18.74 $18.74 $18.74 $17.37 59
2020-07-09 $18.89 $18.89 $18.70 $18.75 $17.38 700
2020-07-08 $18.80 $18.83 $18.75 $18.83 $17.45 1,605
2020-07-07 $18.70 $18.71 $18.58 $18.58 $17.22 846
2020-07-06 $18.83 $18.85 $18.83 $18.85 $17.47 391
2020-07-02 $18.42 $18.52 $18.40 $18.43 $17.08 3,314
2020-07-01 $17.97 $18.12 $17.97 $18.11 $16.79 900
2020-06-30 $18.01 $18.01 $17.88 $17.99 $16.68 582
2020-06-29 $17.96 $18.09 $17.96 $18.09 $16.77 1,433
2020-06-26 $18.12 $18.12 $17.98 $17.98 $16.67 1,198
2020-06-25 $18.08 $18.18 $18.08 $18.18 $16.85 340
2020-06-24 $18.07 $18.07 $18.07 $18.07 $16.75 145
2020-06-23 $18.55 $18.63 $18.53 $18.53 $17.18 17,629
2020-06-22 $18.35 $18.36 $18.35 $18.36 $17.02 158
2020-06-19 $18.45 $18.45 $18.31 $18.31 $16.97 700
2020-06-18 $18.26 $18.54 $18.22 $18.26 $16.93 4,551
2020-06-17 $18.69 $18.73 $18.69 $18.69 $17.04 471
2020-06-16 $18.89 $18.89 $18.61 $18.66 $17.01 2,444
2020-06-15 $18.25 $18.53 $18.25 $18.47 $16.84 2,500
2020-06-12 $18.56 $18.56 $18.49 $18.54 $16.90 603
2020-06-11 $18.50 $18.50 $18.17 $18.17 $16.57 2,916
2020-06-10 $19.07 $19.24 $19.02 $19.24 $17.54 3,728
2020-06-09 $19.23 $19.23 $19.23 $19.23 $17.53 402
2020-06-08 $19.26 $19.40 $19.26 $19.40 $17.69 309
2020-06-05 $19.19 $19.19 $19.15 $19.15 $17.46 375
2020-06-04 $18.69 $18.76 $18.69 $18.70 $17.05 9,990
2020-06-03 $18.82 $18.96 $18.82 $18.95 $17.28 14,435
2020-06-02 $18.23 $18.43 $18.23 $18.43 $16.80 6,281
2020-06-01 $17.79 $18.03 $17.78 $18.03 $16.44 6,721
2020-05-29 $17.50 $17.64 $17.49 $17.64 $16.08 735
2020-05-28 $17.44 $17.47 $17.39 $17.40 $15.86 3,209
2020-05-27 $17.23 $17.41 $17.19 $17.41 $15.87 1,554
2020-05-26 $17.24 $17.26 $17.19 $17.20 $15.68 1,075
2020-05-22 $16.67 $16.67 $16.60 $16.60 $15.13 3,238
2020-05-21 $16.77 $16.81 $16.75 $16.81 $15.33 1,332
2020-05-20 $16.79 $16.79 $16.71 $16.74 $15.26 947
2020-05-19 $16.58 $16.63 $16.52 $16.52 $15.06 2,824
2020-05-18 $16.37 $16.64 $16.37 $16.61 $15.14 6,471
2020-05-15 $15.86 $15.88 $15.86 $15.88 $14.48 2,445
2020-05-14 $15.64 $15.96 $15.64 $15.96 $14.55 4,156
2020-05-13 $16.08 $16.08 $15.80 $15.87 $14.47 1,069
2020-05-12 $16.10 $16.13 $15.97 $15.97 $14.56 8,022
2020-05-11 $16.00 $16.00 $15.98 $15.98 $14.57 319
2020-05-08 $16.16 $16.16 $16.11 $16.15 $14.72 13,864
2020-05-07 $15.92 $15.94 $15.83 $15.87 $14.47 12,722
2020-05-06 $16.03 $16.03 $15.81 $15.83 $14.43 3,973
2020-05-05 $16.04 $16.19 $16.00 $16.00 $14.59 3,560
2020-05-04 $16.03 $16.04 $15.38 $15.96 $14.55 26,048
2020-05-01 $15.70 $15.70 $15.70 $15.70 $14.31 309
2020-04-30 $16.42 $16.42 $16.06 $16.15 $14.72 12,518
2020-04-29 $16.24 $16.50 $16.24 $16.50 $15.04 2,378
2020-04-28 $15.98 $16.04 $15.92 $15.97 $14.56 3,026
2020-04-27 $15.73 $15.84 $15.73 $15.84 $14.44 1,756
2020-04-24 $15.47 $15.53 $15.47 $15.53 $14.16 2,642
2020-04-23 $15.80 $15.89 $15.59 $15.64 $14.26 4,425
2020-04-22 $15.68 $15.68 $15.56 $15.64 $14.26 6,979
2020-04-21 $15.36 $15.43 $15.29 $15.37 $14.01 8,225
2020-04-20 $15.93 $15.95 $15.79 $15.80 $14.41 9,184
2020-04-17 $15.99 $16.02 $15.92 $16.00 $14.59 78,732
2020-04-16 $15.64 $15.64 $15.51 $15.58 $14.20 44,474
2020-04-15 $15.81 $15.85 $15.77 $15.80 $14.41 3,980
2020-04-14 $16.31 $16.50 $16.31 $16.34 $14.90 10,332
2020-04-13 $15.92 $16.07 $15.92 $16.05 $14.63 5,467
2020-04-09 $16.03 $16.14 $15.86 $15.93 $14.52 5,267
2020-04-08 $15.65 $15.86 $15.65 $15.80 $14.41 3,285
2020-04-07 $15.81 $15.81 $15.65 $15.65 $14.27 989
2020-04-06 $15.27 $15.72 $15.27 $15.51 $14.14 2,747
2020-04-03 $14.57 $14.67 $14.57 $14.67 $13.38 1,455
2020-04-02 $14.71 $14.95 $14.64 $14.93 $13.61 3,786
2020-04-01 $14.66 $14.74 $14.43 $14.51 $13.23 4,463
2020-03-31 $14.94 $15.29 $14.94 $15.03 $13.70 19,915
2020-03-30 $14.65 $14.78 $14.65 $14.73 $13.43 1,215
2020-03-27 $14.93 $15.05 $14.78 $14.85 $13.54 2,564
2020-03-26 $15.34 $15.62 $15.09 $15.62 $14.24 8,322
2020-03-25 $14.55 $15.30 $14.55 $15.00 $13.68 11,526
2020-03-24 $14.31 $14.49 $14.26 $14.44 $13.17 1,970
2020-03-23 $13.54 $13.79 $13.43 $13.63 $12.43 9,777
2020-03-20 $14.45 $14.45 $13.89 $13.89 $12.66 2,967
2020-03-19 $13.49 $14.23 $13.47 $13.93 $12.70 19,383
2020-03-18 $14.06 $14.48 $13.74 $13.82 $12.51 15,565
2020-03-17 $14.63 $15.23 $14.63 $15.23 $13.79 7,839
2020-03-16 $14.73 $15.27 $14.46 $14.46 $13.09 4,544
2020-03-13 $17.00 $17.00 $15.84 $16.22 $14.68 161,271
2020-03-12 $15.74 $15.91 $15.19 $15.68 $14.20 7,661
2020-03-11 $17.74 $17.76 $17.33 $17.39 $15.74 11,442
2020-03-10 $18.12 $18.18 $17.85 $18.18 $16.46 97,448
2020-03-09 $17.68 $17.79 $17.60 $17.60 $15.93 7,606
2020-03-06 $19.09 $19.18 $18.96 $19.08 $17.27 9,456
2020-03-05 $19.54 $19.56 $19.34 $19.37 $17.54 2,345
2020-03-04 $19.71 $19.83 $19.71 $19.83 $17.95 3,911
2020-03-03 $19.48 $19.94 $19.40 $19.51 $17.66 18,273
2020-03-02 $19.07 $19.50 $19.07 $19.50 $17.65 10,437
2020-02-28 $18.82 $19.12 $18.70 $19.12 $17.31 12,979
2020-02-27 $19.57 $19.74 $19.41 $19.41 $17.57 34,008
2020-02-26 $20.02 $20.02 $19.87 $19.90 $18.02 1,679
2020-02-25 $20.28 $20.28 $19.92 $19.92 $18.03 18,681
2020-02-24 $20.24 $20.34 $20.24 $20.26 $18.34 3,202
2020-02-21 $20.87 $21.01 $20.87 $20.95 $18.97 4,230
2020-02-20 $21.11 $21.11 $20.90 $20.93 $18.95 2,025
2020-02-19 $21.18 $21.22 $21.15 $21.19 $19.18 54,271
2020-02-18 $21.09 $21.13 $21.09 $21.13 $19.13 370
2020-02-14 $21.31 $21.31 $21.23 $21.23 $19.22 782
2020-02-13 $21.41 $21.41 $21.27 $21.27 $19.26 1,776
2020-02-12 $21.45 $21.46 $21.43 $21.46 $19.43 3,160
2020-02-11 $21.20 $21.36 $21.20 $21.34 $19.32 2,267
2020-02-10 $21.11 $21.18 $21.11 $21.18 $19.18 554
2020-02-07 $21.33 $21.33 $21.21 $21.23 $19.22 3,319
2020-02-06 $21.60 $21.60 $21.46 $21.46 $19.43 3,129
2020-02-05 $21.83 $21.83 $21.52 $21.54 $19.50 29,902
2020-02-04 $21.42 $21.47 $21.42 $21.44 $19.41 862
2020-02-03 $21.06 $21.06 $21.01 $21.05 $19.06 1,158
2020-01-31 $21.19 $21.19 $20.90 $20.95 $18.97 10,357
2020-01-30 $21.30 $21.46 $21.30 $21.44 $19.41 122,681
2020-01-29 $21.57 $21.61 $21.57 $21.59 $19.55 954
2020-01-28 $21.50 $21.63 $21.50 $21.63 $19.58 2,555
2020-01-27 $21.33 $21.50 $21.33 $21.50 $19.47 2,411
2020-01-24 $22.09 $22.09 $22.02 $22.05 $19.96 790
2020-01-23 $22.06 $22.24 $22.06 $22.24 $20.14 20,774
2020-01-22 $22.29 $22.31 $22.28 $22.29 $20.18 3,524
2020-01-21 $22.25 $22.26 $22.20 $22.22 $20.12 3,255
2020-01-17 $22.41 $22.47 $22.37 $22.46 $20.33 6,957
2020-01-16 $22.37 $22.37 $22.24 $22.32 $20.21 5,894
2020-01-15 $22.30 $22.30 $22.22 $22.22 $20.12 1,338
2020-01-14 $22.39 $22.39 $22.32 $22.39 $20.27 2,432
2020-01-13 $22.24 $22.40 $22.24 $22.40 $20.28 103,087
2020-01-10 $22.12 $22.17 $22.11 $22.15 $20.05 3,129
2020-01-09 $22.07 $22.07 $21.95 $22.00 $19.92 4,117
2020-01-08 $21.75 $22.00 $21.75 $21.92 $19.85 4,026
2020-01-07 $21.66 $21.70 $21.66 $21.70 $19.65 542
2020-01-06 $21.72 $21.79 $21.72 $21.75 $19.69 9,996
2020-01-03 $21.67 $21.90 $21.67 $21.80 $19.74 8,969
2020-01-02 $21.96 $22.04 $21.90 $22.04 $19.95 8,265
2019-12-31 $21.74 $21.75 $21.70 $21.75 $19.69 803
2019-12-30 $21.81 $21.85 $21.71 $21.71 $19.66 4,195
2019-12-27 $21.83 $21.86 $21.74 $21.80 $19.74 6,152
2019-12-26 $21.78 $21.82 $21.75 $21.82 $19.75 3,089
2019-12-24 $21.66 $21.68 $21.63 $21.67 $19.62 2,645
2019-12-23 $21.50 $21.56 $21.50 $21.56 $19.52 1,132
2019-12-20 $21.60 $21.60 $21.54 $21.57 $19.53 7,117
2019-12-19 $21.60 $21.60 $21.60 $21.60 $19.56 467
2019-12-18 $21.72 $21.87 $21.72 $21.83 $19.61 9,264
2019-12-17 $21.81 $21.81 $21.66 $21.71 $19.50 4,797
2019-12-16 $21.64 $21.76 $21.62 $21.68 $19.47 16,944
2019-12-13 $21.47 $21.47 $21.40 $21.43 $19.25 1,427
2019-12-12 $21.16 $21.21 $21.14 $21.21 $19.05 3,624
2019-12-11 $20.95 $20.98 $20.88 $20.98 $18.84 7,813
2019-12-10 $20.87 $20.87 $20.74 $20.80 $18.69 2,146
2019-12-09 $20.86 $20.86 $20.78 $20.78 $18.66 4,657
2019-12-06 $20.82 $20.86 $20.76 $20.80 $18.68 5,195
2019-12-05 $20.70 $20.71 $20.66 $20.68 $18.57 2,817
2019-12-04 $20.61 $20.62 $20.60 $20.60 $18.50 2,129
2019-12-03 $20.56 $20.56 $20.42 $20.46 $18.38 9,238
2019-12-02 $20.61 $20.63 $20.61 $20.63 $18.53 1,064
2019-11-29 $20.64 $20.64 $20.60 $20.60 $18.50 2,030
2019-11-27 $20.71 $20.72 $20.68 $20.72 $18.61 3,048
2019-11-26 $20.92 $20.92 $20.73 $20.80 $18.68 12,757
2019-11-25 $20.96 $20.96 $20.91 $20.96 $18.83 4,672
2019-11-22 $20.91 $20.91 $20.84 $20.87 $18.75 965
2019-11-21 $20.83 $20.92 $20.82 $20.92 $18.79 3,352
2019-11-20 $21.00 $21.00 $20.92 $20.95 $18.82 2,295
2019-11-19 $21.10 $21.10 $21.00 $21.00 $18.86 2,171
2019-11-18 $21.00 $21.04 $20.95 $20.98 $18.84 36,148
2019-11-15 $21.00 $21.02 $20.99 $21.02 $18.88 2,016
2019-11-14 $20.78 $20.84 $20.74 $20.81 $18.69 21,023
2019-11-13 $20.80 $20.86 $20.77 $20.85 $18.73 7,579
2019-11-12 $21.10 $21.10 $20.91 $21.01 $18.87 70,826
2019-11-11 $21.14 $21.17 $21.05 $21.17 $19.01 7,722
2019-11-08 $21.39 $21.39 $21.32 $21.32 $19.15 1,209
2019-11-07 $21.50 $21.50 $21.46 $21.46 $19.28 447
2019-11-06 $21.34 $21.38 $21.30 $21.38 $19.20 6,481
2019-11-05 $21.30 $21.34 $21.23 $21.30 $19.13 6,912
2019-11-04 $21.31 $21.31 $21.12 $21.14 $18.99 4,863
2019-11-01 $20.93 $20.98 $20.90 $20.98 $18.84 2,903
2019-10-31 $20.91 $20.91 $20.73 $20.73 $18.62 1,951
2019-10-30 $20.83 $21.01 $20.83 $21.01 $18.87 4,064
2019-10-29 $21.02 $21.02 $20.94 $20.96 $18.83 6,422
2019-10-28 $21.02 $21.04 $21.00 $21.00 $18.86 2,681
2019-10-25 $20.82 $20.87 $20.82 $20.87 $18.75 188
2019-10-24 $20.87 $20.90 $20.82 $20.86 $18.74 1,159
2019-10-23 $20.72 $20.91 $20.72 $20.88 $18.75 4,560
2019-10-22 $20.74 $20.82 $20.74 $20.80 $18.68 3,970
2019-10-21 $20.63 $20.66 $20.62 $20.65 $18.55 4,637
2019-10-18 $20.67 $20.69 $20.66 $20.68 $18.57 3,019
2019-10-17 $20.73 $20.73 $20.64 $20.64 $18.54 9,195
2019-10-16 $20.50 $20.59 $20.50 $20.58 $18.48 6,684
2019-10-15 $20.55 $20.62 $20.50 $20.56 $18.47 1,951
2019-10-14 $20.53 $20.55 $20.51 $20.55 $18.46 1,135
2019-10-11 $20.59 $20.66 $20.59 $20.61 $18.51 2,298
2019-10-10 $20.31 $20.33 $20.29 $20.30 $18.23 1,975
2019-10-09 $20.31 $20.31 $20.18 $20.20 $18.14 1,648
2019-10-08 $20.24 $20.24 $20.05 $20.05 $18.01 691
2019-10-07 $20.31 $20.33 $20.20 $20.20 $18.14 4,376
2019-10-04 $20.25 $20.39 $20.25 $20.39 $18.31 4,332
2019-10-03 $20.23 $20.27 $20.15 $20.25 $18.19 1,945
2019-10-02 $20.17 $20.19 $20.03 $20.09 $18.04 5,201
2019-10-01 $20.33 $20.33 $20.22 $20.27 $18.21 2,477
2019-09-30 $20.50 $20.52 $20.46 $20.46 $18.38 7,857
2019-09-27 $20.60 $20.60 $20.39 $20.45 $18.37 2,737
2019-09-26 $20.65 $20.65 $20.45 $20.49 $18.40 5,795
2019-09-25 $20.51 $20.56 $20.44 $20.54 $18.45 8,159
2019-09-24 $20.76 $20.76 $20.56 $20.57 $18.48 5,529
2019-09-23 $20.65 $20.72 $20.65 $20.70 $18.59 876
2019-09-20 $20.92 $20.92 $20.80 $20.82 $18.70 433
2019-09-19 $21.00 $21.00 $20.86 $20.86 $18.74 3,676
2019-09-18 $21.30 $21.37 $21.19 $21.28 $18.87 4,989
2019-09-17 $21.28 $21.37 $21.25 $21.36 $18.94 3,035
2019-09-16 $21.39 $21.40 $21.31 $21.37 $18.95 4,198
2019-09-13 $21.40 $21.48 $21.36 $21.37 $18.95 5,903
2019-09-12 $21.32 $21.38 $21.27 $21.35 $18.93 4,314
2019-09-11 $21.16 $21.21 $21.14 $21.21 $18.80 3,649
2019-09-10 $21.00 $21.11 $21.00 $21.06 $18.67 10,489
2019-09-09 $21.02 $21.03 $21.02 $21.03 $18.65 719
2019-09-06 $20.96 $20.98 $20.92 $20.94 $18.57 2,776
2019-09-05 $20.79 $20.85 $20.78 $20.81 $18.45 3,554
2019-09-04 $20.52 $20.52 $20.46 $20.52 $18.19 3,869
2019-09-03 $20.18 $20.23 $20.16 $20.23 $17.94 8,289
2019-08-30 $20.17 $20.22 $20.15 $20.21 $17.92 9,036
2019-08-29 $19.98 $19.99 $19.94 $19.99 $17.72 2,568
2019-08-28 $19.66 $19.75 $19.64 $19.75 $17.51 5,645
2019-08-27 $19.73 $19.75 $19.63 $19.68 $17.45 8,223
2019-08-26 $19.80 $19.83 $19.70 $19.77 $17.53 4,806
2019-08-23 $19.91 $19.94 $19.68 $19.68 $17.45 5,614
2019-08-22 $19.96 $19.96 $19.90 $19.92 $17.66 1,042
2019-08-21 $20.01 $20.05 $19.97 $20.04 $17.77 2,545
2019-08-20 $19.80 $19.88 $19.80 $19.88 $17.63 29,820
2019-08-19 $19.97 $19.97 $19.81 $19.86 $17.61 901
2019-08-16 $19.91 $19.91 $19.85 $19.88 $17.63 7,719
2019-08-15 $19.78 $19.78 $19.68 $19.74 $17.50 4,087
2019-08-14 $20.05 $20.05 $19.67 $19.78 $17.54 7,658
2019-08-13 $20.06 $20.30 $20.06 $20.22 $17.93 9,929
2019-08-12 $20.11 $20.18 $20.11 $20.14 $17.86 1,259
2019-08-09 $20.42 $20.44 $20.42 $20.44 $18.12 664
2019-08-08 $20.62 $20.64 $20.56 $20.59 $18.25 10,941
2019-08-07 $20.30 $20.47 $20.30 $20.47 $18.15 4,809
2019-08-06 $20.39 $20.49 $20.39 $20.49 $18.17 887
2019-08-05 $20.56 $20.56 $20.29 $20.29 $17.99 4,682
2019-08-02 $21.01 $21.01 $20.90 $20.90 $18.53 3,213
2019-08-01 $21.40 $21.44 $21.04 $21.04 $18.65 573
2019-07-31 $21.56 $21.62 $21.31 $21.43 $19.00 11,508
2019-07-30 $21.58 $21.58 $21.54 $21.56 $19.11 3,016
2019-07-29 $21.68 $21.68 $21.68 $21.68 $19.22 204
2019-07-26 $21.67 $21.67 $21.62 $21.65 $19.19 1,349
2019-07-25 $21.82 $21.82 $21.68 $21.68 $19.22 588
2019-07-24 $21.78 $21.88 $21.78 $21.85 $19.37 4,633
2019-07-23 $21.82 $21.82 $21.78 $21.81 $19.34 893
2019-07-22 $21.87 $21.89 $21.84 $21.87 $19.39 3,693
2019-07-19 $22.06 $22.06 $21.96 $21.97 $19.48 2,644
2019-07-18 $21.99 $22.05 $21.94 $22.05 $19.55 5,405
2019-07-17 $21.80 $21.86 $21.80 $21.80 $19.33 5,379
2019-07-16 $21.90 $21.92 $21.82 $21.86 $19.38 3,803
2019-07-15 $21.92 $21.92 $21.86 $21.88 $19.40 1,193
2019-07-12 $21.76 $21.78 $21.76 $21.76 $19.29 1,069
2019-07-11 $21.76 $21.76 $21.76 $21.76 $19.29 64
2019-07-10 $21.71 $21.83 $21.71 $21.78 $19.31 7,016
2019-07-09 $21.55 $21.60 $21.55 $21.58 $19.13 5,460
2019-07-08 $21.62 $21.67 $21.58 $21.63 $19.18 5,542
2019-07-05 $21.72 $21.72 $21.72 $21.72 $19.26 60
2019-07-03 $21.87 $21.87 $21.81 $21.84 $19.36 4,890
2019-07-02 $21.89 $21.89 $21.80 $21.82 $19.35 3,509
2019-07-01 $22.06 $22.06 $21.92 $21.97 $19.48 7,899
2019-06-28 $21.90 $21.90 $21.80 $21.82 $19.35 2,983
2019-06-27 $21.82 $21.82 $21.76 $21.82 $19.35 3,874
2019-06-26 $21.74 $21.82 $21.74 $21.78 $19.31 12,919
2019-06-25 $21.65 $21.71 $21.60 $21.61 $19.16 2,206
2019-06-24 $21.69 $21.71 $21.63 $21.65 $19.19 8,024
2019-06-21 $21.66 $21.66 $21.54 $21.64 $19.19 5,277
2019-06-20 $21.87 $21.87 $21.76 $21.77 $19.30 1,710
2019-06-19 $21.66 $21.90 $21.66 $21.81 $19.02 17,266
2019-06-18 $21.56 $21.60 $21.53 $21.60 $18.83 10,306
2019-06-17 $21.14 $21.20 $21.14 $21.20 $18.48 1,825
2019-06-14 $21.26 $21.26 $21.20 $21.23 $18.51 2,661
2019-06-13 $21.38 $21.38 $21.26 $21.32 $18.59 9,079
2019-06-12 $21.46 $21.49 $21.41 $21.43 $18.69 3,968
2019-06-11 $21.59 $21.59 $21.47 $21.50 $18.75 11,547
2019-06-10 $21.26 $21.36 $21.22 $21.30 $18.57 3,556
2019-06-07 $21.10 $21.10 $21.04 $21.10 $18.40 3,333
2019-06-06 $20.94 $21.00 $20.88 $21.00 $18.31 2,949
2019-06-05 $21.05 $21.05 $20.94 $20.96 $18.28 1,656
2019-06-04 $20.95 $21.02 $20.95 $21.02 $18.33 939
2019-06-03 $20.99 $21.04 $20.90 $20.96 $18.28 1,334
2019-05-31 $20.71 $20.82 $20.56 $20.82 $18.15 1,579
2019-05-30 $20.62 $20.73 $20.61 $20.63 $17.99 6,177
2019-05-29 $20.20 $20.40 $20.20 $20.40 $17.79 3,500
2019-05-28 $20.41 $20.41 $20.18 $20.18 $17.60 3,288
2019-05-24 $20.31 $20.31 $20.09 $20.15 $17.57 11,934
2019-05-23 $20.20 $20.20 $20.12 $20.16 $17.58 2,711
2019-05-22 $20.32 $20.32 $20.30 $20.30 $17.70 622
2019-05-21 $20.35 $20.43 $20.32 $20.43 $17.81 1,496
2019-05-20 $20.25 $20.28 $20.24 $20.26 $17.67 3,228
2019-05-17 $20.32 $20.32 $20.23 $20.24 $17.65 533
2019-05-16 $20.60 $20.70 $20.56 $20.56 $17.93 7,739
2019-05-15 $20.48 $20.74 $20.48 $20.69 $18.04 5,368
2019-05-14 $20.72 $20.76 $20.72 $20.74 $18.08 2,171
2019-05-13 $20.68 $20.68 $20.49 $20.56 $17.93 2,546
2019-05-10 $20.89 $21.19 $20.85 $21.10 $18.40 8,602
2019-05-09 $20.86 $21.02 $20.84 $20.96 $18.28 1,398
2019-05-08 $21.24 $21.28 $21.16 $21.25 $18.53 2,721
2019-05-07 $21.30 $21.32 $21.30 $21.32 $18.59 2,465
2019-05-06 $21.46 $21.59 $21.46 $21.58 $18.82 4,270
2019-05-03 $21.87 $21.94 $21.87 $21.90 $19.10 3,987
2019-05-02 $21.83 $21.83 $21.75 $21.75 $18.96 1,027
2019-05-01 $21.91 $21.95 $21.85 $21.85 $19.05 1,683
2019-04-30 $22.02 $22.02 $21.98 $21.99 $19.17 864
2019-04-29 $21.99 $21.99 $21.91 $21.93 $19.12 1,774
2019-04-26 $21.90 $21.92 $21.86 $21.86 $19.06 6,334
2019-04-25 $21.79 $21.82 $21.74 $21.79 $19.00 10,893
2019-04-24 $21.98 $21.98 $21.87 $21.87 $19.07 4,969
2019-04-23 $22.11 $22.18 $22.08 $22.16 $19.32 6,310
2019-04-22 $22.08 $22.09 $22.04 $22.09 $19.26 6,073
2019-04-18 $22.14 $22.27 $22.14 $22.27 $19.42 3,957
2019-04-17 $22.37 $22.37 $22.24 $22.25 $19.40 1,247
2019-04-16 $22.06 $22.17 $22.06 $22.11 $19.28 3,119
2019-04-15 $22.03 $22.05 $22.03 $22.04 $19.22 733
2019-04-12 $22.16 $22.17 $22.06 $22.06 $19.23 4,212
2019-04-11 $22.13 $22.13 $21.99 $22.00 $19.18 7,044
2019-04-10 $22.20 $22.34 $22.20 $22.27 $19.42 2,514
2019-04-09 $22.13 $22.19 $22.13 $22.13 $19.30 898
2019-04-08 $21.96 $22.17 $21.96 $22.12 $19.29 3,242
2019-04-05 $22.07 $22.08 $22.03 $22.07 $19.24 1,911
2019-04-04 $21.86 $22.07 $21.86 $22.02 $19.20 6,052
2019-04-03 $21.82 $21.88 $21.79 $21.79 $19.00 2,576
2019-04-02 $21.87 $21.87 $21.64 $21.72 $18.94 4,054
2019-04-01 $21.67 $21.78 $21.63 $21.78 $18.99 6,098
2019-03-29 $21.49 $21.50 $21.47 $21.47 $18.72 1,683
2019-03-28 $21.40 $21.45 $21.34 $21.42 $18.68 4,642
2019-03-27 $21.48 $21.48 $21.33 $21.33 $18.60 7,721
2019-03-26 $21.73 $21.74 $21.65 $21.70 $18.92 6,230
2019-03-25 $21.56 $21.71 $21.56 $21.71 $18.93 3,992
2019-03-22 $21.95 $21.97 $21.56 $21.56 $18.80 5,218
2019-03-21 $22.25 $22.26 $22.14 $22.21 $19.37 6,619
2019-03-20 $22.43 $22.64 $22.34 $22.56 $19.44 33,109
2019-03-19 $22.53 $22.53 $22.45 $22.45 $19.34 3,589
2019-03-18 $22.35 $22.52 $22.35 $22.51 $19.40 5,817
2019-03-15 $22.27 $22.31 $22.23 $22.31 $19.23 12,676
2019-03-14 $22.06 $22.08 $22.03 $22.04 $18.99 7,591
2019-03-13 $22.08 $22.22 $22.08 $22.14 $19.08 2,851
2019-03-12 $22.08 $22.17 $22.07 $22.14 $19.08 4,746
2019-03-11 $22.03 $22.08 $22.03 $22.08 $19.03 13,783
2019-03-08 $21.76 $21.77 $21.72 $21.76 $18.75 12,464
2019-03-07 $22.09 $22.09 $21.72 $21.75 $18.74 14,974
2019-03-06 $22.18 $22.20 $22.08 $22.08 $19.03 13,431
2019-03-05 $22.27 $22.35 $22.26 $22.30 $19.22 19,600
2019-03-04 $22.10 $22.20 $22.10 $22.15 $19.09 2,383
2019-03-01 $22.36 $22.36 $22.18 $22.18 $19.11 2,787
2019-02-28 $22.56 $22.56 $22.34 $22.34 $19.25 4,394
2019-02-27 $22.61 $22.69 $22.61 $22.69 $19.55 1,817
2019-02-26 $22.82 $22.89 $22.82 $22.89 $19.73 5,373
2019-02-25 $22.81 $22.87 $22.79 $22.80 $19.64 3,947
2019-02-22 $22.47 $22.62 $22.47 $22.59 $19.47 4,204
2019-02-21 $22.29 $22.32 $22.20 $22.25 $19.17 3,396
2019-02-20 $22.43 $22.43 $22.26 $22.27 $19.19 10,390
2019-02-19 $22.14 $22.27 $22.12 $22.27 $19.19 3,773
2019-02-15 $22.17 $22.17 $22.11 $22.13 $19.07 7,686
2019-02-14 $21.96 $22.16 $21.92 $22.13 $19.07 11,598
2019-02-13 $22.13 $22.13 $21.90 $21.91 $18.88 3,651
2019-02-12 $22.23 $22.24 $22.19 $22.19 $19.12 3,997
2019-02-11 $22.13 $22.13 $22.06 $22.06 $19.01 4,047
2019-02-08 $22.20 $22.20 $22.11 $22.13 $19.07 6,777
2019-02-07 $22.43 $22.43 $22.24 $22.32 $19.24 798
2019-02-06 $22.62 $22.65 $22.46 $22.46 $19.36 7,393
2019-02-05 $22.74 $22.76 $22.74 $22.75 $19.61 1,262
2019-02-04 $22.63 $22.77 $22.63 $22.72 $19.58 8,026
2019-02-01 $22.78 $22.78 $22.63 $22.68 $19.55 5,727
2019-01-31 $22.72 $22.87 $22.72 $22.83 $19.67 4,908
2019-01-30 $22.36 $22.72 $22.32 $22.68 $19.55 5,734
2019-01-29 $22.34 $22.34 $22.32 $22.32 $19.24 2,229
2019-01-28 $22.12 $22.17 $22.02 $22.15 $19.09 10,072
2019-01-25 $22.22 $22.41 $22.22 $22.30 $19.22 12,834
2019-01-24 $22.12 $22.20 $22.12 $22.16 $19.10 14,363
2019-01-23 $21.94 $22.04 $21.92 $22.04 $18.99 10,491
2019-01-22 $21.85 $21.87 $21.70 $21.71 $18.71 3,780
2019-01-18 $21.97 $22.05 $21.97 $22.02 $18.98 3,539
2019-01-17 $21.59 $21.89 $21.59 $21.87 $18.85 4,488
2019-01-16 $21.61 $21.75 $21.61 $21.75 $18.74 6,140
2019-01-15 $21.57 $21.57 $21.49 $21.49 $18.52 3,250
2019-01-14 $21.35 $21.42 $21.35 $21.38 $18.43 1,387
2019-01-11 $21.34 $21.45 $21.34 $21.42 $18.46 3,982
2019-01-10 $21.29 $21.44 $21.29 $21.44 $18.48 4,402
2019-01-09 $21.11 $21.20 $21.11 $21.20 $18.27 3,673
2019-01-08 $20.85 $21.00 $20.83 $21.00 $18.10 4,292
2019-01-07 $20.98 $20.98 $20.88 $20.90 $18.01 3,540
2019-01-04 $20.58 $20.91 $20.58 $20.88 $17.99 8,165
2019-01-03 $20.13 $20.15 $20.08 $20.15 $17.37 2,771
2019-01-02 $20.08 $20.32 $20.05 $20.28 $17.47 8,905
2018-12-31 $20.44 $20.44 $20.11 $20.18 $17.39 25,106
2018-12-28 $20.12 $20.26 $20.08 $20.12 $17.34 25,373
2018-12-27 $19.94 $20.00 $19.77 $19.96 $17.20 10,522
2018-12-26 $19.80 $20.11 $19.75 $20.11 $17.33 22,917
2018-12-24 $19.91 $20.03 $19.80 $19.82 $17.08 20,087
2018-12-21 $20.19 $20.36 $20.00 $20.00 $17.24 14,628
2018-12-20 $20.50 $20.50 $20.28 $20.36 $17.55 159,535
2018-12-19 $20.82 $20.95 $20.54 $20.54 $17.42 9,812
2018-12-18 $20.53 $20.73 $20.53 $20.70 $17.56 107,981
2018-12-17 $20.56 $20.69 $20.33 $20.42 $17.32 22,189
2018-12-14 $20.72 $20.77 $20.65 $20.72 $17.58 31,306
2018-12-13 $20.89 $20.97 $20.89 $20.97 $17.79 5,823
2018-12-12 $20.85 $20.99 $20.85 $20.85 $17.69 20,169
2018-12-11 $20.79 $20.79 $20.57 $20.72 $17.58 7,627
2018-12-10 $20.85 $20.85 $20.58 $20.69 $17.55 33,036
2018-12-07 $21.28 $21.43 $21.07 $21.08 $17.88 14,986
2018-12-06 $21.14 $21.22 $20.91 $21.22 $18.00 15,798
2018-12-04 $21.57 $21.65 $21.27 $21.27 $18.04 6,475
2018-12-03 $21.74 $21.74 $21.55 $21.61 $18.33 4,972
2018-11-30 $21.37 $21.37 $21.15 $21.23 $18.01 3,470
2018-11-29 $21.51 $21.51 $21.40 $21.40 $18.15 4,750
2018-11-28 $21.19 $21.47 $21.03 $21.41 $18.16 13,048
2018-11-27 $20.86 $20.97 $20.86 $20.97 $17.79 4,387
2018-11-26 $20.92 $21.07 $20.92 $20.92 $17.75 9,432
2018-11-23 $20.78 $20.90 $20.78 $20.89 $17.72 1,865
2018-11-21 $20.82 $21.02 $20.82 $20.99 $17.81 4,376
2018-11-20 $20.65 $20.86 $20.52 $20.69 $17.55 9,285
2018-11-19 $21.15 $21.25 $21.04 $21.04 $17.85 4,457
2018-11-16 $21.20 $21.26 $21.19 $21.26 $18.04 3,264
2018-11-15 $20.87 $21.29 $20.87 $21.22 $18.00 10,199
2018-11-14 $20.84 $20.92 $20.76 $20.85 $17.69 4,557
2018-11-13 $20.71 $20.81 $20.71 $20.76 $17.61 4,842
2018-11-12 $20.72 $20.75 $20.57 $20.60 $17.48 29,270
2018-11-09 $20.88 $20.92 $20.85 $20.85 $17.69 553
2018-11-08 $21.46 $21.46 $21.15 $21.21 $17.99 8,256
2018-11-07 $21.66 $21.70 $21.61 $21.70 $18.41 11,568
2018-11-06 $21.56 $21.56 $21.46 $21.47 $18.21 6,429
2018-11-05 $21.55 $21.61 $21.54 $21.61 $18.33 2,640
2018-11-02 $21.32 $21.48 $21.30 $21.32 $18.09 8,507
2018-11-01 $20.82 $21.11 $20.82 $21.11 $17.91 7,641
2018-10-31 $20.73 $20.73 $20.56 $20.58 $17.46 4,541
2018-10-30 $20.32 $20.46 $20.30 $20.40 $17.31 14,567
2018-10-29 $20.49 $20.54 $20.08 $20.15 $17.09 7,123
2018-10-26 $20.32 $20.42 $20.25 $20.39 $17.30 7,638
2018-10-25 $20.47 $20.63 $20.47 $20.54 $17.42 3,208
2018-10-24 $20.48 $20.48 $20.17 $20.17 $17.11 7,280
2018-10-23 $20.43 $20.69 $20.34 $20.63 $17.50 4,065
2018-10-22 $20.96 $20.96 $20.71 $20.76 $17.61 8,216
2018-10-19 $20.79 $20.91 $20.74 $20.76 $17.61 12,411
2018-10-18 $20.79 $20.79 $20.58 $20.58 $17.46 4,398
2018-10-17 $21.02 $21.06 $20.92 $20.98 $17.80 8,051
2018-10-16 $20.91 $21.06 $20.79 $21.06 $17.87 9,701
2018-10-15 $20.62 $20.65 $20.58 $20.65 $17.52 8,810
2018-10-12 $20.69 $20.74 $20.53 $20.58 $17.46 2,656
2018-10-11 $20.40 $20.45 $20.26 $20.31 $17.23 12,285
2018-10-10 $20.73 $20.73 $20.38 $20.38 $17.29 23,749
2018-10-09 $20.76 $20.87 $20.76 $20.87 $17.70 10,150
2018-10-08 $20.78 $20.78 $20.62 $20.78 $17.63 6,420
2018-10-05 $20.65 $20.74 $20.50 $20.55 $17.43 6,065
2018-10-04 $20.79 $20.79 $20.46 $20.61 $17.48 49,012
2018-10-03 $21.17 $21.17 $20.85 $20.85 $17.69 2,582
2018-10-02 $20.94 $21.01 $20.94 $21.01 $17.82 6,317
2018-10-01 $21.03 $21.06 $20.99 $21.01 $17.82 2,847
2018-09-28 $20.99 $21.10 $20.87 $20.99 $17.81 37,208
2018-09-27 $21.18 $21.25 $21.16 $21.16 $17.95 7,114
2018-09-26 $21.13 $21.29 $21.11 $21.18 $17.97 3,473
2018-09-25 $20.86 $21.00 $20.86 $21.00 $17.81 1,580
2018-09-24 $20.96 $21.01 $20.94 $20.94 $17.76 2,677
2018-09-21 $21.12 $21.17 $21.11 $21.14 $17.93 5,045
2018-09-20 $21.02 $21.08 $20.94 $21.08 $17.88 7,308
2018-09-19 $21.33 $21.33 $21.19 $21.27 $17.74 5,018
2018-09-18 $20.98 $21.13 $20.98 $21.08 $17.58 7,864
2018-09-17 $20.86 $21.03 $20.86 $20.98 $17.50 4,032
2018-09-14 $21.21 $21.22 $21.07 $21.16 $17.65 7,379
2018-09-13 $21.22 $21.22 $21.09 $21.16 $17.65 11,262
2018-09-12 $20.79 $21.01 $20.79 $21.01 $17.53 6,642
2018-09-11 $20.53 $20.73 $20.53 $20.73 $17.29 9,584
2018-09-10 $20.79 $20.79 $20.61 $20.70 $17.27 32,525
2018-09-07 $20.80 $20.90 $20.70 $20.77 $17.33 15,987
2018-09-06 $20.75 $20.75 $20.65 $20.75 $17.31 21,388
2018-09-05 $20.64 $20.72 $20.63 $20.66 $17.23 13,344
2018-09-04 $20.90 $20.98 $20.85 $20.87 $17.41 12,383
2018-08-31 $21.16 $21.31 $21.10 $21.29 $17.76 9,818
2018-08-30 $21.21 $21.51 $21.05 $21.07 $17.58 12,325
2018-08-29 $21.46 $21.71 $21.46 $21.71 $18.11 5,478
2018-08-28 $21.85 $21.85 $21.64 $21.64 $18.05 3,624
2018-08-27 $21.67 $21.84 $21.66 $21.80 $18.18 17,418
2018-08-24 $21.52 $21.59 $21.42 $21.50 $17.93 9,032
2018-08-23 $21.62 $21.62 $21.34 $21.34 $17.80 2,984
2018-08-22 $21.48 $21.66 $21.48 $21.66 $18.07 5,202
2018-08-21 $21.45 $21.52 $21.44 $21.52 $17.95 7,137
2018-08-20 $21.21 $21.25 $21.13 $21.25 $17.73 28,538
2018-08-17 $21.00 $21.15 $20.90 $21.14 $17.63 19,116
2018-08-16 $21.08 $21.19 $21.06 $21.06 $17.57 63,359
2018-08-15 $21.00 $21.11 $20.65 $20.96 $17.48 49,521
2018-08-14 $21.14 $21.25 $21.14 $21.25 $17.73 3,712
2018-08-13 $21.10 $21.26 $20.96 $21.03 $17.54 9,951
2018-08-10 $21.40 $21.44 $21.33 $21.44 $17.88 16,851
2018-08-09 $22.22 $22.26 $22.22 $22.22 $18.53 3,541
2018-08-08 $22.36 $22.36 $22.25 $22.25 $18.56 1,108
2018-08-07 $22.43 $22.45 $22.27 $22.34 $18.63 11,674
2018-08-06 $22.24 $22.26 $22.22 $22.22 $18.53 5,461
2018-08-03 $22.45 $22.48 $22.40 $22.48 $18.75 2,066
2018-08-02 $22.26 $22.37 $22.26 $22.32 $18.62 4,502
2018-08-01 $22.51 $22.57 $22.51 $22.55 $18.81 3,486
2018-07-31 $22.37 $22.52 $22.37 $22.52 $18.78 3,820
2018-07-30 $22.45 $22.49 $22.38 $22.42 $18.70 3,409
2018-07-27 $22.39 $22.45 $22.30 $22.41 $18.69 2,811
2018-07-26 $22.44 $22.44 $22.29 $22.29 $18.59 2,098
2018-07-25 $22.31 $22.51 $22.27 $22.51 $18.78 5,769
2018-07-24 $22.22 $22.23 $22.12 $22.18 $18.50 5,777
2018-07-23 $22.01 $22.03 $21.96 $21.97 $18.33 3,665
2018-07-20 $22.02 $22.03 $22.01 $22.01 $18.36 2,773
2018-07-19 $21.57 $21.75 $21.57 $21.75 $18.14 9,428
2018-07-18 $21.76 $21.86 $21.71 $21.80 $18.18 3,482
2018-07-17 $21.59 $21.82 $21.59 $21.82 $18.20 5,955
2018-07-16 $21.62 $21.69 $21.59 $21.61 $18.03 15,026
2018-07-13 $21.61 $21.69 $21.61 $21.64 $18.05 3,307
2018-07-12 $21.57 $21.63 $21.57 $21.62 $18.03 2,329
2018-07-11 $21.68 $21.70 $21.49 $21.49 $17.93 39,579
2018-07-10 $21.80 $21.88 $21.69 $21.88 $18.25 10,132
2018-07-09 $21.79 $21.82 $21.76 $21.79 $18.18 5,882
2018-07-06 $21.40 $21.65 $21.40 $21.62 $18.03 7,402
2018-07-05 $21.25 $21.37 $21.23 $21.32 $17.79 5,704
2018-07-03 $21.20 $21.23 $21.20 $21.23 $17.71 1,055
2018-07-02 $21.18 $21.21 $21.10 $21.15 $17.64 13,348
2018-06-29 $21.31 $21.39 $21.31 $21.39 $17.84 8,143
2018-06-28 $21.00 $21.07 $20.95 $21.04 $17.55 12,125
2018-06-27 $21.31 $21.33 $21.02 $21.02 $17.53 8,507
2018-06-26 $21.40 $21.49 $21.37 $21.42 $17.87 8,873
2018-06-25 $21.36 $21.43 $21.27 $21.43 $17.88 8,098
2018-06-22 $21.70 $21.70 $21.51 $21.55 $17.98 8,738
2018-06-21 $21.54 $21.61 $21.43 $21.47 $17.91 27,499
2018-06-20 $22.01 $22.04 $21.95 $21.95 $18.09 2,913
2018-06-19 $21.71 $22.01 $21.71 $21.96 $18.10 57,529
2018-06-18 $22.23 $22.23 $22.01 $22.06 $18.18 5,071
2018-06-15 $22.35 $22.37 $22.14 $22.37 $18.43 19,585
2018-06-14 $22.69 $22.69 $22.43 $22.49 $18.53 9,198
2018-06-13 $22.88 $22.88 $22.63 $22.70 $18.71 7,972
2018-06-12 $23.03 $23.05 $22.89 $22.89 $18.86 6,714
2018-06-11 $23.03 $23.04 $22.91 $22.91 $18.88 9,176
2018-06-08 $22.94 $23.02 $22.78 $23.02 $18.97 2,271
2018-06-07 $23.02 $23.02 $22.69 $22.83 $18.81 9,106
2018-06-06 $23.03 $23.15 $23.01 $23.15 $19.08 3,260
2018-06-05 $23.12 $23.12 $22.99 $23.00 $18.95 6,771
2018-06-04 $23.20 $23.24 $23.17 $23.21 $19.13 4,814
2018-06-01 $22.95 $23.13 $22.95 $23.04 $18.99 4,849
2018-05-31 $22.95 $23.04 $22.83 $22.95 $18.91 7,328
2018-05-30 $22.80 $22.96 $22.71 $22.96 $18.92 13,063
2018-05-29 $22.92 $22.95 $22.66 $22.70 $18.71 4,857
2018-05-25 $23.12 $23.15 $23.06 $23.14 $19.07 3,863
2018-05-24 $23.02 $23.08 $22.99 $23.05 $19.00 4,487
2018-05-23 $22.98 $23.23 $22.97 $23.23 $19.14 17,573
2018-05-22 $23.19 $23.27 $23.16 $23.25 $19.16 7,389
2018-05-21 $23.08 $23.09 $22.99 $23.03 $18.98 2,976
2018-05-18 $22.95 $23.02 $22.89 $22.91 $18.88 12,601
2018-05-17 $23.36 $23.41 $23.22 $23.23 $19.14 8,060
2018-05-16 $23.43 $23.53 $23.43 $23.53 $19.39 4,079
2018-05-15 $23.37 $23.37 $23.23 $23.31 $19.21 7,507
2018-05-14 $23.90 $23.90 $23.68 $23.68 $19.51 14,128
2018-05-11 $23.57 $23.57 $23.39 $23.40 $19.28 4,038
2018-05-10 $23.22 $23.50 $23.21 $23.50 $19.37 26,341
2018-05-09 $23.08 $23.08 $22.87 $23.02 $18.97 43,530
2018-05-08 $23.03 $23.08 $22.91 $23.08 $19.02 4,333
2018-05-07 $23.22 $23.27 $23.02 $23.04 $18.99 8,947
2018-05-04 $23.27 $23.47 $23.24 $23.43 $19.31 11,310
2018-05-03 $23.24 $23.47 $23.24 $23.44 $19.32 14,144
2018-05-02 $23.60 $23.68 $23.53 $23.53 $19.39 323,930
2018-05-01 $23.76 $23.76 $23.55 $23.70 $19.53 9,460
2018-04-30 $24.04 $24.12 $23.89 $23.89 $19.69 5,811
2018-04-27 $24.10 $24.18 $24.10 $24.11 $19.87 3,057
2018-04-26 $23.91 $24.10 $23.91 $24.09 $19.85 8,293
2018-04-25 $23.86 $23.92 $23.76 $23.80 $19.61 15,192
2018-04-24 $24.18 $24.19 $23.90 $24.01 $19.79 7,722
2018-04-23 $24.27 $24.29 $24.13 $24.14 $19.89 6,408
2018-04-20 $24.38 $24.38 $24.32 $24.34 $20.06 966
2018-04-19 $24.63 $24.63 $24.42 $24.51 $20.20 4,419
2018-04-18 $24.50 $24.63 $24.50 $24.63 $20.30 2,186
2018-04-17 $24.43 $24.45 $24.43 $24.43 $20.13 3,188
2018-04-16 $24.27 $24.38 $24.24 $24.34 $20.06 6,212
2018-04-13 $24.52 $24.52 $24.33 $24.33 $20.05 5,552
2018-04-12 $24.61 $24.61 $24.55 $24.56 $20.24 2,149
2018-04-11 $24.25 $24.50 $24.25 $24.50 $20.19 2,679
2018-04-10 $24.36 $24.50 $24.25 $24.44 $20.14 3,508
2018-04-09 $24.43 $24.44 $24.25 $24.28 $20.01 8,871
2018-04-06 $24.72 $24.72 $24.34 $24.43 $20.13 3,688
2018-04-05 $24.83 $24.95 $24.81 $24.82 $20.45 7,097
2018-04-04 $24.39 $24.84 $24.39 $24.84 $20.47 2,553
2018-04-03 $24.70 $24.74 $24.57 $24.74 $20.39 10,142
2018-04-02 $24.81 $24.81 $24.39 $24.51 $20.20 9,235
2018-03-29 $24.59 $24.92 $24.59 $24.88 $20.50 4,625
2018-03-28 $24.55 $24.56 $24.47 $24.49 $20.18 10,985
2018-03-27 $24.83 $24.85 $24.57 $24.57 $20.25 7,929
2018-03-26 $24.73 $24.88 $24.65 $24.88 $20.50 6,803
2018-03-23 $24.80 $24.82 $24.53 $24.53 $20.21 4,947
2018-03-22 $24.95 $24.97 $24.75 $24.75 $20.40 3,280
2018-03-21 $25.17 $25.31 $25.13 $25.31 $20.74 3,992
2018-03-20 $25.10 $25.10 $25.02 $25.09 $20.56 6,303
2018-03-19 $25.05 $25.07 $24.86 $25.00 $20.49 19,758
2018-03-16 $25.22 $25.35 $25.22 $25.29 $20.72 5,263
2018-03-15 $25.54 $25.54 $25.34 $25.38 $20.80 5,544
2018-03-14 $25.70 $25.70 $25.53 $25.67 $21.03 13,583
2018-03-13 $25.89 $25.95 $25.71 $25.74 $21.09 3,271
2018-03-12 $25.92 $25.97 $25.83 $25.89 $21.21 3,748
2018-03-09 $25.86 $26.03 $25.83 $26.03 $21.33 5,958
2018-03-08 $25.75 $25.78 $25.66 $25.70 $21.06 4,699
2018-03-07 $26.03 $26.03 $25.63 $25.82 $21.16 6,313
2018-03-06 $26.03 $26.14 $25.86 $25.86 $21.19 16,796
2018-03-05 $25.70 $25.89 $25.68 $25.86 $21.19 3,617
2018-03-02 $25.59 $25.79 $25.38 $25.79 $21.13 22,934
2018-03-01 $25.78 $25.94 $25.54 $25.66 $21.03 13,774
2018-02-28 $26.07 $26.16 $25.84 $25.92 $21.24 7,991
2018-02-27 $26.32 $26.38 $26.14 $26.25 $21.51 20,016
2018-02-26 $26.52 $26.56 $26.39 $26.49 $21.71 17,702
2018-02-23 $26.29 $26.51 $26.28 $26.44 $21.67 15,845
2018-02-22 $26.28 $26.33 $26.09 $26.18 $21.45 11,889
2018-02-21 $26.11 $26.36 $26.08 $26.13 $21.41 12,608
2018-02-20 $26.07 $26.10 $25.87 $26.03 $21.33 73,359
2018-02-16 $26.18 $26.40 $26.17 $26.20 $21.47 6,365
2018-02-15 $26.19 $26.29 $26.11 $26.23 $21.49 6,061
2018-02-14 $25.51 $26.00 $25.50 $26.00 $21.30 14,937
2018-02-13 $25.36 $25.59 $25.36 $25.59 $20.97 13,891
2018-02-12 $25.28 $25.55 $25.28 $25.47 $20.87 4,684
2018-02-09 $25.22 $25.22 $24.57 $25.14 $20.60 22,866
2018-02-08 $25.63 $25.63 $24.76 $24.76 $20.29 28,919
2018-02-07 $25.87 $25.98 $25.60 $25.60 $20.98 10,503
2018-02-06 $25.31 $26.14 $25.31 $26.00 $21.30 73,450
2018-02-05 $25.95 $26.12 $25.23 $25.44 $20.85 15,738
2018-02-02 $26.23 $26.30 $26.05 $26.08 $21.37 10,621
2018-02-01 $26.62 $26.71 $26.52 $26.58 $21.78 13,840
2018-01-31 $26.90 $26.93 $26.55 $26.61 $21.80 30,473
2018-01-30 $26.60 $26.67 $26.38 $26.57 $21.77 66,805
2018-01-29 $26.81 $26.97 $26.77 $26.81 $21.97 37,509
2018-01-26 $27.17 $27.31 $27.15 $27.23 $22.31 60,184
2018-01-25 $27.21 $27.38 $27.16 $27.19 $22.28 13,681
2018-01-24 $26.95 $27.11 $26.91 $27.11 $22.21 8,686
2018-01-23 $26.71 $26.85 $26.70 $26.74 $21.91 10,116
2018-01-22 $26.48 $26.66 $26.48 $26.66 $21.85 7,197
2018-01-19 $26.57 $26.57 $26.41 $26.54 $21.75 7,666
2018-01-18 $26.50 $26.53 $26.31 $26.43 $21.66 12,915
2018-01-17 $26.34 $26.49 $26.29 $26.35 $21.59 46,053
2018-01-16 $26.16 $26.25 $26.00 $26.11 $21.40 31,920
2018-01-12 $26.10 $26.23 $26.04 $26.17 $21.44 7,403
2018-01-11 $25.90 $26.08 $25.90 $26.03 $21.33 124,413
2018-01-10 $25.88 $26.04 $25.86 $25.86 $21.19 12,150
2018-01-09 $26.11 $26.18 $26.07 $26.13 $21.41 11,245
2018-01-08 $26.10 $26.23 $26.05 $26.17 $21.44 9,413
2018-01-05 $26.04 $26.25 $26.04 $26.19 $21.46 8,733
2018-01-04 $25.98 $26.06 $25.93 $26.02 $21.32 24,527
2018-01-03 $25.76 $25.96 $25.76 $25.90 $21.22 17,907
2018-01-02 $25.69 $25.78 $25.66 $25.78 $21.12 11,203
2017-12-29 $25.39 $25.57 $25.39 $25.42 $20.83 17,721
2017-12-28 $25.24 $25.27 $25.22 $25.22 $20.67 3,813
2017-12-27 $25.15 $25.18 $25.05 $25.08 $20.55 4,912
2017-12-26 $24.98 $25.02 $24.96 $25.00 $20.49 2,973
2017-12-22 $24.88 $24.97 $24.88 $24.91 $20.41 3,952
2017-12-21 $24.87 $24.94 $24.86 $24.87 $20.38 6,111
2017-12-20 $25.06 $25.12 $25.02 $25.02 $20.43 7,791
2017-12-19 $25.00 $25.00 $24.92 $24.99 $20.41 9,871
2017-12-18 $24.70 $25.05 $24.70 $24.99 $20.41 21,550
2017-12-15 $24.66 $24.75 $24.63 $24.75 $20.21 5,449
2017-12-14 $24.68 $24.68 $24.54 $24.54 $20.04 9,971
2017-12-13 $24.54 $24.54 $24.38 $24.51 $20.01 20,732
2017-12-12 $24.23 $24.31 $24.17 $24.31 $19.85 7,513
2017-12-11 $24.40 $24.44 $24.30 $24.30 $19.84 7,050
2017-12-08 $24.43 $24.43 $24.33 $24.37 $19.90 5,785
2017-12-07 $24.16 $24.38 $24.13 $24.24 $19.79 24,768
2017-12-06 $24.22 $24.35 $24.22 $24.34 $19.87 34,030
2017-12-05 $24.41 $24.45 $24.32 $24.36 $19.89 3,268
2017-12-04 $24.37 $24.45 $24.22 $24.30 $19.84 8,633
2017-12-01 $24.28 $24.32 $24.12 $24.21 $19.77 7,075
2017-11-30 $24.56 $24.56 $24.35 $24.39 $19.92 8,151
2017-11-29 $24.67 $24.67 $24.36 $24.50 $20.01 15,711
2017-11-28 $24.79 $24.85 $24.79 $24.81 $20.25 6,195
2017-11-27 $24.76 $24.76 $24.68 $24.70 $20.16 4,568
2017-11-24 $24.81 $24.83 $24.81 $24.83 $20.28 566
2017-11-22 $24.84 $24.85 $24.79 $24.83 $20.27 3,096
2017-11-21 $24.69 $24.82 $24.69 $24.80 $20.25 3,808
2017-11-20 $24.55 $24.63 $24.55 $24.61 $20.10 2,323
2017-11-17 $24.57 $24.67 $24.52 $24.67 $20.14 9,637
2017-11-16 $24.42 $24.56 $24.42 $24.54 $20.04 24,036
2017-11-15 $24.29 $24.29 $24.19 $24.23 $19.78 6,951
2017-11-14 $24.45 $24.45 $24.28 $24.31 $19.85 7,551
2017-11-13 $24.46 $24.48 $24.46 $24.46 $19.97 3,985
2017-11-10 $24.59 $24.60 $24.47 $24.51 $20.01 5,520
2017-11-09 $24.67 $24.67 $24.55 $24.65 $20.13 4,580
2017-11-08 $24.70 $24.76 $24.62 $24.76 $20.22 5,942
2017-11-07 $24.81 $24.81 $24.52 $24.52 $20.02 13,767
2017-11-06 $24.65 $24.74 $24.56 $24.74 $20.20 8,052
2017-11-03 $24.65 $24.65 $24.44 $24.58 $20.07 7,278
2017-11-02 $24.60 $24.66 $24.57 $24.66 $20.14 11,093
2017-11-01 $24.76 $24.82 $24.65 $24.65 $20.13 7,747
2017-10-31 $24.64 $24.71 $24.57 $24.64 $20.12 25,154
2017-10-30 $24.61 $24.61 $24.43 $24.52 $20.02 11,231
2017-10-27 $24.56 $24.69 $24.56 $24.67 $20.14 6,790
2017-10-26 $24.65 $24.69 $24.42 $24.46 $19.97 64,194
2017-10-25 $24.74 $24.82 $24.51 $24.65 $20.13 32,074
2017-10-24 $24.95 $24.95 $24.78 $24.78 $20.23 19,812
2017-10-23 $24.88 $24.91 $24.81 $24.81 $20.26 27,269
2017-10-20 $25.05 $25.05 $24.91 $24.94 $20.36 6,794
2017-10-19 $24.92 $24.97 $24.86 $24.97 $20.38 3,970
2017-10-18 $25.08 $25.14 $25.03 $25.05 $20.45 5,434
2017-10-17 $25.15 $25.27 $25.02 $25.12 $20.51 11,470
2017-10-16 $25.31 $25.43 $25.27 $25.27 $20.63 6,873
2017-10-13 $25.22 $25.33 $25.22 $25.32 $20.67 11,871
2017-10-12 $25.06 $25.14 $25.06 $25.11 $20.50 7,075
2017-10-11 $24.89 $25.02 $24.89 $25.02 $20.43 10,396
2017-10-10 $24.80 $24.90 $24.77 $24.79 $20.24 7,023
2017-10-09 $24.60 $24.68 $24.59 $24.62 $20.10 18,407
2017-10-06 $24.58 $24.62 $24.54 $24.62 $20.10 2,284
2017-10-05 $24.73 $24.78 $24.65 $24.65 $20.13 9,050
2017-10-04 $24.54 $24.63 $24.54 $24.61 $20.10 5,754
2017-10-03 $24.49 $24.58 $24.49 $24.52 $20.02 4,266
2017-10-02 $24.48 $24.56 $24.48 $24.53 $20.03 4,205
2017-09-29 $24.60 $24.69 $24.55 $24.69 $20.16 6,691
2017-09-28 $24.33 $24.46 $24.27 $24.45 $19.96 10,977
2017-09-27 $24.36 $24.39 $24.24 $24.28 $19.83 8,942
2017-09-26 $24.59 $24.59 $24.44 $24.50 $20.01 8,543
2017-09-25 $24.64 $24.65 $24.50 $24.54 $20.04 13,591
2017-09-22 $24.76 $24.81 $24.69 $24.71 $20.18 9,681
2017-09-21 $24.92 $24.92 $24.76 $24.78 $20.23 4,395
2017-09-20 $25.19 $25.23 $25.02 $25.06 $20.27 8,636
2017-09-19 $25.20 $25.20 $25.08 $25.18 $20.36 11,205
2017-09-18 $25.30 $25.34 $25.11 $25.15 $20.34 5,405
2017-09-15 $25.26 $25.31 $25.20 $25.29 $20.45 17,869
2017-09-14 $25.17 $25.23 $25.13 $25.22 $20.39 5,450
2017-09-13 $25.24 $25.26 $25.19 $25.24 $20.41 20,620
2017-09-12 $25.33 $25.35 $25.30 $25.30 $20.46 4,208
2017-09-11 $25.42 $25.50 $25.33 $25.42 $20.56 24,133
2017-09-08 $25.28 $25.31 $25.18 $25.22 $20.40 6,080
2017-09-07 $25.30 $25.33 $25.26 $25.29 $20.45 6,357
2017-09-06 $25.10 $25.16 $25.10 $25.16 $20.35 2,569
2017-09-05 $25.04 $25.18 $24.91 $25.01 $20.23 15,429
2017-09-01 $25.19 $25.29 $25.18 $25.29 $20.46 9,719
2017-08-31 $25.12 $25.14 $25.06 $25.13 $20.32 15,250
2017-08-30 $25.09 $25.11 $25.04 $25.07 $20.27 3,892
2017-08-29 $24.94 $25.23 $24.89 $25.19 $20.37 8,834
2017-08-28 $25.24 $25.24 $25.03 $25.08 $20.28 8,894
2017-08-25 $25.00 $25.17 $24.99 $25.05 $20.26 8,079
2017-08-24 $24.89 $25.00 $24.89 $24.91 $20.15 5,702
2017-08-23 $24.90 $24.94 $24.84 $24.94 $20.17 6,200
2017-08-22 $24.91 $24.98 $24.86 $24.92 $20.15 8,458
2017-08-21 $24.78 $24.86 $24.76 $24.82 $20.07 8,347
2017-08-18 $24.58 $24.81 $24.44 $24.69 $19.97 14,718
2017-08-17 $24.68 $24.80 $24.50 $24.50 $19.81 19,973
2017-08-16 $24.75 $24.76 $24.68 $24.75 $20.02 9,126
2017-08-15 $24.45 $24.59 $24.41 $24.52 $19.83 6,742
2017-08-14 $24.64 $24.71 $24.55 $24.61 $19.90 18,536
2017-08-11 $24.37 $24.47 $24.37 $24.43 $19.75 8,023
2017-08-10 $24.45 $24.49 $24.25 $24.25 $19.61 8,223
2017-08-09 $24.58 $24.62 $24.46 $24.62 $19.91 34,002
2017-08-08 $24.77 $24.86 $24.67 $24.67 $19.95 5,472
2017-08-07 $24.69 $24.76 $24.63 $24.68 $19.96 11,742
2017-08-04 $24.72 $24.72 $24.57 $24.61 $19.90 18,328
2017-08-03 $24.63 $24.74 $24.57 $24.66 $19.94 8,800
2017-08-02 $24.55 $24.69 $24.55 $24.65 $19.94 26,580
2017-08-01 $24.66 $24.66 $24.55 $24.57 $19.87 4,981
2017-07-31 $24.60 $24.63 $24.53 $24.62 $19.91 14,721
2017-07-28 $24.55 $24.63 $24.46 $24.60 $19.89 11,215
2017-07-27 $24.85 $24.85 $24.48 $24.55 $19.85 16,696
2017-07-26 $24.65 $24.85 $24.64 $24.80 $20.06 7,249
2017-07-25 $24.74 $24.75 $24.64 $24.64 $19.93 8,003
2017-07-24 $24.74 $24.74 $24.64 $24.67 $19.95 11,451
2017-07-21 $24.71 $24.73 $24.67 $24.67 $19.95 16,699
2017-07-20 $24.64 $24.75 $24.64 $24.68 $19.96 19,973
2017-07-19 $24.59 $24.66 $24.55 $24.60 $19.89 11,775
2017-07-18 $24.33 $24.43 $24.31 $24.43 $19.76 11,051
2017-07-17 $24.39 $24.40 $24.30 $24.32 $19.67 12,983
2017-07-14 $24.22 $24.35 $24.16 $24.33 $19.68 32,405
2017-07-13 $24.00 $24.08 $23.98 $24.04 $19.44 17,789
2017-07-12 $23.84 $24.00 $23.79 $23.95 $19.36 17,092
2017-07-11 $23.53 $23.60 $23.44 $23.53 $19.03 14,906
2017-07-10 $23.36 $23.52 $23.34 $23.51 $19.01 36,400
2017-07-07 $23.26 $23.34 $23.18 $23.34 $18.88 30,072
2017-07-06 $23.50 $23.50 $23.29 $23.29 $18.83 22,699
2017-07-05 $23.54 $23.54 $23.31 $23.48 $18.99 29,860
2017-07-03 $23.70 $23.91 $23.57 $23.64 $19.11 57,959
2017-06-30 $23.60 $23.73 $23.58 $23.71 $19.17 16,760
2017-06-29 $23.60 $23.67 $23.39 $23.49 $19.00 13,478
2017-06-28 $23.59 $23.78 $23.54 $23.74 $19.20 29,227
2017-06-27 $23.67 $23.67 $23.49 $23.53 $19.03 10,344
2017-06-26 $23.87 $23.87 $23.66 $23.73 $19.19 23,895
2017-06-23 $23.56 $23.70 $23.53 $23.63 $19.11 16,253
2017-06-22 $23.67 $23.67 $23.44 $23.54 $19.04 26,114
2017-06-21 $23.44 $23.51 $23.34 $23.42 $18.94 17,706
2017-06-20 $23.83 $23.91 $23.70 $23.71 $18.92 28,658
2017-06-19 $24.00 $24.11 $23.98 $24.04 $19.19 10,942
2017-06-16 $23.97 $24.00 $23.87 $23.97 $19.13 31,245
2017-06-15 $23.88 $24.00 $23.87 $23.97 $19.13 11,128
2017-06-14 $24.35 $24.35 $24.07 $24.15 $19.27 19,291
2017-06-13 $24.14 $24.21 $24.13 $24.15 $19.27 9,114
2017-06-12 $23.96 $24.15 $23.96 $24.06 $19.20 67,104
2017-06-09 $24.19 $24.26 $24.01 $24.13 $19.26 18,962
2017-06-08 $24.24 $24.28 $24.17 $24.24 $19.35 11,721
2017-06-07 $24.28 $24.30 $24.01 $24.19 $19.31 11,503
2017-06-06 $24.22 $24.37 $24.22 $24.30 $19.39 3,793
2017-06-05 $24.43 $24.44 $24.35 $24.35 $19.43 9,384
2017-06-02 $24.30 $24.44 $24.26 $24.37 $19.45 4,981
2017-06-01 $24.35 $24.35 $24.14 $24.25 $19.35 6,261
2017-05-31 $24.16 $24.16 $24.07 $24.07 $19.21 10,465
2017-05-30 $24.40 $24.40 $24.24 $24.27 $19.37 9,508
2017-05-26 $24.30 $24.45 $24.30 $24.37 $19.45 16,958
2017-05-25 $24.37 $24.49 $24.35 $24.39 $19.47 9,714
2017-05-24 $24.25 $24.38 $24.24 $24.38 $19.46 16,143
2017-05-23 $24.17 $24.25 $24.17 $24.19 $19.31 19,434
2017-05-22 $24.19 $24.24 $24.17 $24.20 $19.31 7,826
2017-05-19 $24.10 $24.17 $24.02 $24.16 $19.28 7,857
2017-05-18 $23.62 $23.81 $23.56 $23.72 $18.93 11,535
2017-05-17 $24.25 $24.28 $23.93 $24.00 $19.15 18,025
2017-05-16 $24.33 $24.55 $24.32 $24.42 $19.49 50,230
2017-05-15 $24.27 $24.31 $24.27 $24.30 $19.39 8,241
2017-05-12 $24.13 $24.13 $24.08 $24.12 $19.25 6,001
2017-05-11 $24.25 $24.25 $23.98 $24.05 $19.19 12,075
2017-05-10 $23.81 $23.97 $23.81 $23.88 $19.06 11,130
2017-05-09 $23.88 $23.88 $23.71 $23.76 $18.96 13,006
2017-05-08 $24.45 $24.45 $23.64 $23.64 $18.87 19,848
2017-05-05 $23.59 $23.76 $23.59 $23.74 $18.95 23,553
2017-05-04 $23.60 $23.65 $23.39 $23.49 $18.75 25,961
2017-05-03 $23.83 $23.92 $23.78 $23.78 $18.98 6,996
2017-05-02 $24.03 $24.07 $23.89 $23.98 $19.14 13,153
2017-05-01 $23.92 $23.99 $23.87 $23.95 $19.11 5,586
2017-04-28 $23.81 $23.92 $23.72 $23.83 $19.02 14,229
2017-04-27 $23.72 $23.79 $23.70 $23.72 $18.93 11,376
2017-04-26 $23.69 $23.81 $23.68 $23.72 $18.93 18,002
2017-04-25 $23.81 $23.87 $23.67 $23.78 $18.98 18,081
2017-04-24 $23.77 $23.77 $23.52 $23.64 $18.87 12,949
2017-04-21 $23.21 $23.32 $23.16 $23.26 $18.56 8,150
2017-04-20 $23.08 $23.24 $23.07 $23.24 $18.55 14,123
2017-04-19 $23.29 $23.29 $22.88 $22.93 $18.30 18,526
2017-04-18 $23.20 $23.25 $23.19 $23.20 $18.52 16,225
2017-04-17 $23.34 $23.43 $23.22 $23.39 $18.67 33,297
2017-04-13 $23.33 $23.33 $23.19 $23.20 $18.52 17,826
2017-04-12 $23.29 $23.29 $23.15 $23.24 $18.55 14,833
2017-04-11 $23.25 $23.25 $23.01 $23.13 $18.46 15,943
2017-04-10 $23.24 $23.24 $23.13 $23.15 $18.48 21,695
2017-04-07 $23.21 $23.33 $23.16 $23.17 $18.49 15,001
2017-04-06 $23.41 $23.41 $23.19 $23.21 $18.52 13,057
2017-04-05 $23.51 $23.64 $23.35 $23.35 $18.64 14,886
2017-04-04 $23.30 $23.59 $23.30 $23.51 $18.76 26,263
2017-04-03 $23.51 $23.51 $23.35 $23.39 $18.67 18,161
2017-03-31 $23.50 $23.50 $23.37 $23.45 $18.72 6,301
2017-03-30 $23.63 $23.74 $23.56 $23.58 $18.82 329,276
2017-03-29 $23.68 $23.81 $23.66 $23.81 $19.00 15,625
2017-03-28 $23.96 $23.96 $23.62 $23.67 $18.89 9,864
2017-03-27 $23.60 $23.75 $23.60 $23.71 $18.92 4,763
2017-03-24 $23.85 $23.85 $23.73 $23.79 $18.99 10,504
2017-03-23 $23.84 $23.84 $23.51 $23.72 $18.93 4,017
2017-03-22 $23.53 $23.88 $23.53 $23.60 $18.83 10,331
2017-03-21 $24.32 $24.32 $23.73 $23.77 $18.89 10,646
2017-03-20 $24.00 $24.08 $23.84 $24.05 $19.12 4,934
2017-03-17 $24.04 $24.33 $23.85 $23.92 $19.01 7,399
2017-03-16 $23.79 $23.87 $23.75 $23.77 $18.90 9,076
2017-03-15 $23.14 $23.58 $23.05 $23.57 $18.74 6,484
2017-03-14 $23.01 $23.14 $23.01 $23.03 $18.31 11,057
2017-03-13 $23.37 $23.37 $23.10 $23.23 $18.47 13,030
2017-03-10 $22.93 $23.13 $22.92 $23.11 $18.37 4,812
2017-03-09 $22.99 $22.99 $22.81 $22.88 $18.19 5,438
2017-03-08 $23.40 $23.40 $23.02 $23.02 $18.30 10,406
2017-03-07 $23.39 $23.44 $23.29 $23.41 $18.61 11,281
2017-03-06 $23.60 $23.60 $23.35 $23.46 $18.65 8,688
2017-03-03 $23.29 $23.51 $23.29 $23.51 $18.69 3,275
2017-03-02 $23.20 $23.28 $23.20 $23.23 $18.46 4,906
2017-03-01 $23.43 $23.57 $23.28 $23.33 $18.54 13,364
2017-02-28 $23.31 $24.11 $22.95 $22.95 $18.24 46,918
2017-02-27 $23.52 $23.61 $23.20 $23.37 $18.57 31,031
2017-02-24 $23.51 $23.59 $23.30 $23.43 $18.62 29,679
2017-02-23 $23.57 $23.82 $23.57 $23.67 $18.81 8,724
2017-02-22 $23.41 $23.60 $23.33 $23.55 $18.72 6,910
2017-02-21 $23.51 $23.51 $23.30 $23.41 $18.61 3,626
2017-02-17 $23.39 $23.40 $23.32 $23.40 $18.60 880
2017-02-16 $23.47 $23.53 $23.22 $23.38 $18.58 8,230
2017-02-15 $23.32 $23.52 $23.26 $23.50 $18.68 8,259
2017-02-14 $23.18 $23.35 $23.07 $23.29 $18.51 5,251
2017-02-13 $23.21 $23.48 $23.15 $23.25 $18.48 11,392
2017-02-10 $23.04 $23.20 $22.97 $23.17 $18.42 16,986
2017-02-09 $22.92 $23.00 $22.91 $22.98 $18.26 14,433
2017-02-08 $22.83 $22.93 $22.68 $22.71 $18.05 18,458
2017-02-07 $22.71 $22.84 $22.51 $22.51 $17.90 6,601
2017-02-06 $22.85 $22.85 $22.76 $22.78 $18.10 3,516
2017-02-03 $22.92 $22.98 $22.78 $22.94 $18.23 9,313
2017-02-02 $22.55 $22.86 $22.55 $22.83 $18.15 4,778
2017-02-01 $22.76 $22.78 $22.42 $22.69 $18.04 17,993
2017-01-31 $22.73 $22.80 $22.71 $22.71 $18.05 6,783
2017-01-30 $22.71 $22.94 $22.71 $22.79 $18.12 12,483
2017-01-27 $22.92 $22.93 $22.71 $22.86 $18.17 30,157
2017-01-26 $22.71 $22.76 $22.71 $22.72 $18.06 34,092
2017-01-25 $22.67 $22.69 $22.54 $22.63 $17.98 6,969
2017-01-24 $22.52 $22.55 $22.40 $22.51 $17.89 4,008
2017-01-23 $22.13 $22.40 $22.10 $22.32 $17.74 16,898
2017-01-20 $22.02 $22.26 $22.02 $22.12 $17.58 5,979
2017-01-19 $22.21 $22.21 $22.00 $22.02 $17.50 14,512
2017-01-18 $22.34 $22.41 $22.25 $22.25 $17.68 3,635
2017-01-17 $22.25 $22.52 $22.25 $22.32 $17.74 6,340
2017-01-13 $22.40 $22.50 $22.28 $22.50 $17.88 22,874
2017-01-12 $22.63 $22.64 $22.35 $22.57 $17.94 28,912
2017-01-11 $22.17 $22.51 $22.13 $22.37 $17.78 10,871
2017-01-10 $22.28 $22.28 $22.18 $22.18 $17.63 694
2017-01-09 $22.22 $22.31 $22.13 $22.29 $17.72 40,281
2017-01-06 $22.35 $22.36 $22.12 $22.12 $17.58 15,074
2017-01-05 $22.36 $22.38 $22.31 $22.38 $17.79 11,024
2017-01-04 $22.16 $22.28 $22.08 $22.26 $17.69 7,113
2017-01-03 $21.90 $22.15 $21.84 $22.05 $17.53 29,010
2016-12-30 $21.99 $21.99 $21.75 $21.76 $17.30 9,696
2016-12-29 $21.88 $21.99 $21.83 $21.95 $17.45 18,474
2016-12-28 $21.78 $21.79 $21.57 $21.57 $17.15 95,615
2016-12-27 $21.67 $21.67 $21.45 $21.55 $17.13 9,290
2016-12-23 $21.36 $21.39 $21.27 $21.39 $17.00 3,120
2016-12-22 $21.43 $21.43 $21.24 $21.25 $16.89 8,924
2016-12-21 $21.65 $21.65 $21.47 $21.49 $17.08 6,185
2016-12-20 $21.51 $21.59 $21.40 $21.57 $17.07 6,451
2016-12-19 $21.39 $21.60 $21.39 $21.51 $17.03 22,378
2016-12-16 $21.48 $21.68 $21.48 $21.64 $17.13 2,644
2016-12-15 $21.51 $21.76 $21.45 $21.74 $17.21 13,298
2016-12-14 $22.11 $22.11 $21.51 $21.51 $17.03 4,187
2016-12-13 $22.21 $22.31 $22.16 $22.31 $17.66 2,515
2016-12-12 $22.05 $22.10 $22.03 $22.07 $17.47 8,080
2016-12-09 $22.04 $22.06 $21.91 $22.03 $17.44 13,294
2016-12-08 $22.08 $22.08 $21.85 $22.08 $17.48 4,805
2016-12-07 $21.72 $22.05 $21.72 $22.05 $17.45 3,551
2016-12-06 $21.77 $21.77 $21.56 $21.69 $17.17 11,682
2016-12-05 $21.16 $21.46 $21.16 $21.36 $16.91 100,131
2016-12-02 $21.07 $21.13 $21.07 $21.08 $16.68 5,689
2016-12-01 $21.15 $21.15 $21.04 $21.05 $16.66 6,726
2016-11-30 $21.34 $21.34 $21.27 $21.33 $16.88 5,329
2016-11-29 $21.19 $21.35 $21.19 $21.24 $16.81 14,689
2016-11-28 $21.28 $21.35 $21.26 $21.32 $16.88 4,728
2016-11-25 $21.44 $21.44 $21.26 $21.26 $16.83 964
2016-11-23 $20.88 $21.32 $20.88 $21.21 $16.79 21,001
2016-11-22 $21.69 $21.69 $21.29 $21.36 $16.91 19,792
2016-11-21 $21.17 $21.20 $21.10 $21.18 $16.76 5,652
2016-11-18 $20.90 $21.12 $20.88 $21.02 $16.64 26,795
2016-11-17 $20.83 $21.17 $20.83 $20.97 $16.60 15,182
2016-11-16 $21.00 $21.00 $20.87 $20.92 $16.56 5,056
2016-11-15 $20.93 $21.23 $20.93 $21.22 $16.80 17,162
2016-11-14 $20.94 $21.06 $20.73 $20.96 $16.59 24,328
2016-11-11 $21.50 $21.50 $20.96 $21.05 $16.66 47,385
2016-11-10 $22.02 $22.04 $21.76 $21.76 $17.22 14,757
2016-11-09 $22.63 $22.63 $22.17 $22.17 $17.55 92,424
2016-11-08 $22.43 $22.76 $22.43 $22.76 $18.02 3,763
2016-11-07 $22.26 $22.48 $22.23 $22.37 $17.71 5,260
2016-11-04 $22.17 $22.17 $21.94 $21.98 $17.40 15,871
2016-11-03 $22.24 $22.40 $22.19 $22.29 $17.64 5,689
2016-11-02 $23.30 $23.30 $22.25 $22.28 $17.64 10,072
2016-11-01 $22.64 $22.64 $22.40 $22.57 $17.86 3,566
2016-10-31 $22.57 $22.76 $22.57 $22.74 $18.00 1,406
2016-10-28 $22.65 $22.70 $22.65 $22.69 $17.96 10,047
2016-10-27 $22.59 $22.59 $22.47 $22.55 $17.85 8,939
2016-10-26 $22.67 $22.67 $22.58 $22.65 $17.93 2,390
2016-10-25 $22.70 $22.90 $22.70 $22.87 $18.11 2,560
2016-10-24 $22.82 $22.84 $22.82 $22.84 $18.08 3,029
2016-10-21 $23.43 $23.43 $22.50 $22.55 $17.85 4,371
2016-10-20 $22.61 $22.70 $22.60 $22.70 $17.97 2,780
2016-10-19 $22.77 $22.77 $22.65 $22.77 $18.02 5,091
2016-10-18 $22.64 $22.67 $22.58 $22.67 $17.94 2,578
2016-10-17 $22.32 $22.34 $22.24 $22.32 $17.67 7,010
2016-10-14 $22.37 $22.37 $22.23 $22.23 $17.60 1,275
2016-10-13 $22.27 $22.28 $22.02 $22.14 $17.52 15,765
2016-10-12 $22.40 $22.40 $22.26 $22.30 $17.65 1,538
2016-10-11 $22.83 $22.83 $22.38 $22.40 $17.73 6,864
2016-10-10 $22.68 $22.88 $22.67 $22.85 $18.08 24,150
2016-10-07 $22.78 $22.78 $22.57 $22.66 $17.94 1,648
2016-10-06 $22.60 $22.78 $22.60 $22.77 $18.02 19,165
2016-10-05 $22.73 $22.76 $22.70 $22.76 $18.02 2,611
2016-10-04 $22.63 $22.70 $22.29 $22.39 $17.72 6,894
2016-10-03 $22.26 $22.72 $22.26 $22.71 $17.98 4,289
2016-09-30 $22.45 $22.55 $22.38 $22.47 $17.79 4,101
2016-09-29 $22.73 $22.73 $22.36 $22.51 $17.82 2,725
2016-09-28 $22.54 $22.68 $22.36 $22.68 $17.95 4,686
2016-09-27 $22.58 $22.58 $22.43 $22.48 $17.79 6,908
2016-09-26 $22.56 $22.56 $22.35 $22.35 $17.69 5,044
2016-09-23 $22.48 $22.75 $22.48 $22.64 $17.92 5,185
2016-09-22 $22.98 $23.03 $22.70 $22.70 $17.97 12,690
2016-09-21 $22.51 $22.61 $22.32 $22.60 $17.89 21,991
2016-09-20 $22.47 $22.47 $22.42 $22.42 $17.59 3,385
2016-09-19 $22.55 $22.62 $22.30 $22.45 $17.62 7,580
2016-09-16 $22.34 $22.34 $22.15 $22.17 $17.40 5,031
2016-09-15 $22.33 $22.45 $22.22 $22.42 $17.59 9,644
2016-09-14 $22.24 $22.24 $22.01 $22.08 $17.33 3,762
2016-09-13 $22.29 $22.29 $21.92 $21.97 $17.24 1,706
2016-09-12 $22.35 $22.57 $21.98 $22.57 $17.71 3,042
2016-09-09 $22.60 $22.60 $22.15 $22.29 $17.49 10,530
2016-09-08 $23.15 $23.15 $23.00 $23.09 $18.11 4,080
2016-09-07 $23.32 $23.32 $23.03 $23.19 $18.20 6,305
2016-09-06 $23.12 $23.19 $22.97 $23.17 $18.18 9,265
2016-09-02 $22.60 $22.71 $22.45 $22.71 $17.82 6,883
2016-09-01 $22.42 $22.42 $22.08 $22.33 $17.52 7,134
2016-08-31 $22.42 $22.45 $22.26 $22.35 $17.54 1,026
2016-08-30 $22.72 $22.72 $22.48 $22.50 $17.66 3,479
2016-08-29 $22.76 $22.76 $22.53 $22.73 $17.84 10,953
2016-08-26 $22.92 $23.02 $22.59 $22.62 $17.75 2,952
2016-08-25 $22.83 $22.89 $22.75 $22.83 $17.91 9,908
2016-08-24 $22.98 $22.98 $22.78 $22.80 $17.89 5,814
2016-08-23 $23.10 $23.10 $22.89 $22.90 $17.97 15,044
2016-08-22 $23.10 $23.10 $22.89 $22.90 $17.97 3,481
2016-08-19 $23.30 $23.30 $23.14 $23.25 $18.24 4,689
2016-08-18 $23.43 $23.43 $23.38 $23.42 $18.38 2,806
2016-08-17 $23.23 $23.31 $23.13 $23.31 $18.29 1,053
2016-08-16 $23.47 $23.58 $23.44 $23.52 $18.46 15,895
2016-08-15 $23.67 $23.69 $23.63 $23.63 $18.55 3,823
2016-08-12 $23.57 $23.57 $23.47 $23.50 $18.44 2,072
2016-08-11 $23.59 $23.71 $23.59 $23.68 $18.58 3,303
2016-08-10 $23.63 $23.63 $23.38 $23.47 $18.41 2,176
2016-08-09 $23.56 $23.58 $23.55 $23.55 $18.48 1,132
2016-08-08 $23.24 $23.25 $23.21 $23.24 $18.24 6,123
2016-08-05 $23.05 $23.06 $22.91 $23.04 $18.08 5,530
2016-08-04 $22.84 $22.98 $22.82 $22.92 $17.98 6,226
2016-08-03 $22.70 $22.77 $22.70 $22.77 $17.87 355
2016-08-02 $22.71 $22.72 $22.47 $22.56 $17.70 5,209
2016-08-01 $23.58 $23.58 $22.76 $22.78 $17.88 13,896
2016-07-29 $22.77 $22.93 $22.77 $22.93 $17.99 4,887
2016-07-28 $22.65 $22.70 $22.56 $22.70 $17.81 1,168
2016-07-27 $22.72 $22.76 $22.50 $22.66 $17.78 11,321
2016-07-26 $22.72 $22.72 $22.57 $22.62 $17.75 24,562
2016-07-25 $22.79 $22.79 $22.71 $22.72 $17.83 1,061
2016-07-22 $22.75 $22.80 $22.75 $22.75 $17.86 711
2016-07-21 $22.75 $22.75 $22.58 $22.63 $17.76 10,936
2016-07-20 $22.49 $22.79 $22.49 $22.64 $17.77 7,885
2016-07-19 $22.82 $22.82 $22.62 $22.71 $17.82 17,871
2016-07-18 $22.58 $23.05 $22.58 $23.05 $18.09 11,800
2016-07-15 $22.77 $22.81 $22.77 $22.81 $17.90 669
2016-07-14 $22.87 $22.87 $22.63 $22.78 $17.88 3,042
2016-07-13 $22.33 $22.41 $22.32 $22.41 $17.58 7,554
2016-07-12 $22.47 $22.47 $22.32 $22.34 $17.53 2,745
2016-07-11 $22.17 $22.17 $22.12 $22.12 $17.36 1,337
2016-07-08 $21.74 $21.89 $21.70 $21.80 $17.11 6,616
2016-07-07 $21.59 $21.73 $21.44 $21.44 $16.83 4,974
2016-07-06 $21.32 $21.58 $21.22 $21.44 $16.82 4,949
2016-07-05 $21.69 $21.69 $21.47 $21.47 $16.85 1,411
2016-07-01 $21.83 $21.90 $21.83 $21.90 $17.18 867
2016-06-30 $21.77 $21.88 $21.56 $21.68 $17.01 13,636
2016-06-29 $21.59 $21.63 $21.45 $21.54 $16.90 2,368
2016-06-28 $21.17 $21.19 $20.86 $21.04 $16.51 10,344
2016-06-27 $21.01 $21.01 $20.21 $20.48 $16.07 14,549
2016-06-24 $20.70 $20.87 $20.59 $20.73 $16.27 5,952
2016-06-23 $21.94 $21.95 $21.72 $21.93 $17.21 10,585
2016-06-22 $21.68 $21.68 $21.45 $21.45 $16.83 2,011
2016-06-21 $21.81 $21.81 $21.51 $21.57 $16.74 17,686
2016-06-20 $21.66 $21.71 $21.50 $21.55 $16.72 10,378
2016-06-17 $21.02 $21.14 $21.02 $21.14 $16.40 4,247
2016-06-16 $20.47 $20.53 $20.47 $20.49 $15.90 440
2016-06-15 $21.10 $21.10 $21.07 $21.07 $16.35 1,795
2016-06-14 $20.73 $20.87 $20.72 $20.75 $16.10 4,048
2016-06-13 $20.95 $21.26 $20.91 $21.10 $16.37 16,107
2016-06-10 $21.27 $21.33 $21.25 $21.25 $16.49 3,637
2016-06-09 $21.68 $21.72 $21.56 $21.65 $16.80 6,586
2016-06-08 $22.08 $22.19 $21.93 $22.16 $17.20 1,866
2016-06-07 $21.87 $21.88 $21.83 $21.86 $16.96 2,451
2016-06-06 $21.62 $21.62 $21.35 $21.60 $16.76 3,462
2016-06-03 $21.28 $21.28 $21.19 $21.28 $16.51 4,727
2016-06-02 $20.90 $20.90 $20.90 $20.90 $16.22 352
2016-06-01 $20.46 $20.76 $20.46 $20.62 $16.00 2,617
2016-05-31 $21.06 $21.06 $20.64 $20.64 $16.02 4,266
2016-05-27 $20.78 $20.78 $20.78 $20.78 $16.12 486
2016-05-26 $20.95 $21.05 $20.86 $20.93 $16.24 3,039
2016-05-25 $20.70 $20.70 $20.68 $20.68 $16.05 1,007
2016-05-24 $20.61 $20.65 $20.49 $20.49 $15.90 7,263
2016-05-23 $20.55 $20.58 $20.30 $20.30 $15.75 7,318
2016-05-20 $20.59 $20.63 $20.45 $20.45 $15.87 3,773
2016-05-19 $20.58 $20.58 $20.27 $20.29 $15.74 4,632
2016-05-18 $20.70 $20.85 $20.44 $20.73 $16.09 4,061
2016-05-17 $21.07 $21.07 $20.82 $20.90 $16.22 70,984
2016-05-16 $21.26 $21.26 $20.94 $20.94 $16.25 12,731
2016-05-13 $21.36 $21.36 $20.87 $20.87 $16.20 27,238
2016-05-12 $21.70 $21.70 $21.37 $21.38 $16.59 54,225
2016-05-11 $21.84 $21.84 $21.50 $21.77 $16.89 1,496
2016-05-10 $21.29 $21.64 $21.29 $21.52 $16.70 166,579
2016-05-09 $21.96 $21.96 $21.31 $21.31 $16.54 104,581
2016-05-06 $21.91 $22.01 $21.89 $22.00 $17.07 3,146
2016-05-05 $22.13 $22.18 $21.91 $21.91 $17.00 5,907
2016-05-04 $22.13 $22.21 $22.00 $22.04 $17.10 5,460
2016-05-03 $22.93 $22.93 $22.40 $22.47 $17.44 9,734
2016-05-02 $23.45 $23.45 $23.13 $23.22 $18.02 2,182
2016-04-29 $23.37 $23.38 $23.19 $23.19 $17.99 2,520
2016-04-28 $23.32 $23.51 $23.29 $23.30 $18.08 3,683
2016-04-27 $23.21 $23.40 $23.06 $23.38 $18.14 7,736
2016-04-26 $23.21 $23.40 $23.21 $23.32 $18.10 32,247
2016-04-25 $23.25 $23.29 $23.13 $23.14 $17.96 6,384
2016-04-22 $23.77 $23.77 $23.30 $23.39 $18.15 5,135
2016-04-21 $23.86 $23.86 $23.35 $23.43 $18.18 6,865
2016-04-20 $26.03 $26.03 $23.64 $23.82 $18.48 9,002
2016-04-19 $23.55 $23.72 $23.55 $23.67 $18.37 23,974
2016-04-18 $22.99 $23.30 $22.99 $23.30 $18.08 11,730
2016-04-15 $23.20 $23.24 $23.10 $23.10 $17.92 13,916
2016-04-14 $23.26 $23.36 $23.21 $23.28 $18.06 4,611
2016-04-13 $23.59 $23.79 $23.34 $23.48 $18.22 43,444
2016-04-12 $22.99 $23.18 $22.60 $22.99 $17.84 9,066
2016-04-11 $22.68 $22.68 $22.39 $22.49 $17.45 2,689
2016-04-08 $22.25 $22.25 $22.05 $22.07 $17.12 1,752
2016-04-07 $21.76 $21.79 $21.63 $21.70 $16.84 2,914
2016-04-06 $21.82 $21.91 $21.82 $21.91 $17.00 742
2016-04-05 $22.18 $22.20 $21.98 $22.03 $17.09 180,617
2016-04-04 $22.70 $22.70 $22.30 $22.40 $17.38 138,152
2016-04-01 $22.55 $22.62 $22.20 $22.61 $17.54 3,385
2016-03-31 $22.50 $22.95 $22.50 $22.93 $17.79 3,182
2016-03-30 $22.68 $22.68 $22.29 $22.29 $17.30 1,857
2016-03-29 $21.83 $22.44 $21.69 $22.42 $17.39 5,720
2016-03-28 $22.27 $22.27 $21.76 $22.01 $17.08 5,285
2016-03-24 $21.77 $21.95 $21.62 $21.94 $17.02 5,456
2016-03-23 $22.38 $22.38 $22.02 $22.02 $17.09 1,888
2016-03-22 $22.64 $22.65 $22.53 $22.65 $17.48 2,496
2016-03-21 $22.57 $22.69 $22.57 $22.64 $17.47 18,241
2016-03-18 $22.46 $22.53 $22.39 $22.42 $17.31 1,701
2016-03-17 $22.20 $22.21 $22.15 $22.21 $17.14 537
2016-03-16 $21.01 $21.81 $21.01 $21.75 $16.78 6,545
2016-03-15 $21.41 $21.41 $21.13 $21.29 $16.43 2,688
2016-03-14 $22.09 $22.09 $21.68 $21.87 $16.88 2,056
2016-03-11 $21.89 $21.89 $21.89 $21.89 $16.90 239
2016-03-10 $21.86 $21.86 $21.39 $21.82 $16.84 8,106
2016-03-09 $21.50 $21.92 $21.50 $21.92 $16.92 864
2016-03-08 $21.97 $21.97 $21.50 $21.55 $16.63 8,251
2016-03-07 $21.85 $22.07 $21.78 $21.98 $16.96 7,573
2016-03-04 $21.49 $21.92 $21.40 $21.75 $16.79 20,646
2016-03-03 $20.95 $21.19 $20.95 $21.19 $16.36 10,113
2016-03-02 $20.57 $20.60 $20.57 $20.60 $15.90 626
2016-03-01 $20.34 $20.34 $20.34 $20.34 $15.70 2,207
2016-02-29 $19.85 $19.96 $19.85 $19.86 $15.33 10,632
2016-02-26 $19.76 $19.76 $19.65 $19.67 $15.18 51,758
2016-02-25 $19.69 $19.86 $19.64 $19.86 $15.33 18,839
2016-02-24 $19.56 $19.71 $19.42 $19.71 $15.21 2,768
2016-02-23 $19.92 $19.93 $19.87 $19.87 $15.34 857
2016-02-22 $20.06 $20.13 $20.00 $20.11 $15.52 6,663
2016-02-19 $19.72 $19.72 $19.61 $19.64 $15.16 6,044
2016-02-18 $19.79 $19.83 $19.78 $19.80 $15.28 1,522
2016-02-17 $19.41 $19.41 $19.41 $19.41 $14.98 405
2016-02-16 $19.64 $19.64 $19.41 $19.41 $14.98 2,273
2016-02-12 $18.85 $18.85 $18.85 $18.85 $14.55 140
2016-02-11 $18.89 $18.89 $18.85 $18.85 $14.55 2,381
2016-02-10 $19.19 $19.19 $19.18 $19.18 $14.80 777
2016-02-09 $19.07 $19.07 $18.92 $19.04 $14.69 786
2016-02-08 $19.35 $19.35 $19.00 $19.01 $14.67 2,983
2016-02-05 $19.66 $19.66 $19.37 $19.37 $14.95 1,339
2016-02-04 $19.57 $19.57 $19.45 $19.46 $15.02 726
2016-02-03 $18.83 $18.83 $18.64 $18.64 $14.39 743
2016-02-02 $18.78 $18.81 $18.66 $18.68 $14.42 7,252
2016-02-01 $19.25 $19.25 $19.25 $19.25 $14.86 408
2016-01-29 $18.60 $18.60 $18.60 $18.60 $14.35 8
2016-01-28 $18.60 $18.61 $18.59 $18.60 $14.35 2,051
2016-01-27 $18.48 $18.48 $18.48 $18.48 $14.26 636
2016-01-26 $18.07 $18.17 $18.03 $18.17 $14.02 7,158
2016-01-25 $18.14 $18.14 $18.14 $18.14 $14.00 31
2016-01-22 $18.10 $18.15 $18.09 $18.14 $14.00 3,529
2016-01-21 $17.21 $17.21 $17.20 $17.20 $13.28 408
2016-01-20 $17.36 $17.44 $17.20 $17.44 $13.46 9,896
2016-01-19 $17.93 $17.93 $17.91 $17.91 $13.82 592
2016-01-15 $17.69 $17.76 $17.53 $17.62 $13.60 10,418
2016-01-14 $18.06 $18.06 $18.06 $18.06 $13.94 1
2016-01-13 $18.06 $18.06 $18.06 $18.06 $13.94 0
2016-01-12 $18.14 $18.19 $18.06 $18.06 $13.94 1,459
2016-01-11 $17.97 $17.97 $17.78 $17.79 $13.73 3,652
2016-01-08 $18.25 $18.25 $18.25 $18.25 $14.09 654
2016-01-07 $18.15 $18.15 $18.15 $18.15 $14.01 318
2016-01-06 $18.85 $18.85 $18.75 $18.75 $14.47 1,981
2016-01-05 $18.89 $18.89 $18.89 $18.89 $14.58 352
2016-01-04 $19.08 $19.08 $19.00 $19.00 $14.66 889
2015-12-31 $19.43 $19.66 $19.36 $19.37 $14.95 10,940
2015-12-30 $19.50 $19.50 $19.49 $19.50 $15.05 3,650
2015-12-29 $19.80 $19.86 $19.74 $19.86 $15.33 2,671
2015-12-28 $19.59 $19.73 $19.59 $19.73 $15.23 6,964
2015-12-24 $19.75 $19.80 $19.75 $19.75 $15.24 2,017
2015-12-23 $19.68 $19.90 $19.68 $19.90 $15.36 3,386
2015-12-22 $19.41 $19.51 $19.41 $19.50 $14.96 1,874
2015-12-21 $19.34 $19.36 $19.34 $19.36 $14.85 357
2015-12-18 $19.49 $19.54 $19.48 $19.54 $14.99 5,197
2015-12-17 $19.56 $19.79 $19.56 $19.79 $15.18 1,782
2015-12-16 $19.50 $19.61 $19.46 $19.61 $15.05 4,108
2015-12-15 $19.41 $19.51 $19.36 $19.44 $14.92 17,101
2015-12-14 $19.02 $19.02 $19.01 $19.01 $14.59 1,138
2015-12-11 $19.26 $19.26 $19.01 $19.02 $14.59 4,569
2015-12-10 $19.70 $19.70 $19.70 $19.70 $15.12 225
2015-12-09 $19.93 $19.93 $19.73 $19.73 $15.14 494
2015-12-08 $19.99 $19.99 $19.70 $19.84 $15.22 8,199
2015-12-07 $20.23 $20.23 $20.23 $20.23 $15.52 218
2015-12-04 $20.47 $20.60 $20.47 $20.48 $15.71 3,082
2015-12-03 $20.71 $20.71 $20.71 $20.71 $15.89 776
2015-12-02 $20.52 $20.52 $20.52 $20.52 $15.74 610
2015-12-01 $20.97 $20.97 $20.88 $20.88 $16.02 689
2015-11-30 $21.26 $21.26 $20.77 $20.77 $15.94 1,215
2015-11-27 $21.31 $21.31 $21.31 $21.31 $16.35 11
2015-11-25 $21.31 $21.31 $21.31 $21.31 $16.35 94
2015-11-24 $21.31 $21.31 $21.31 $21.31 $16.35 287
2015-11-23 $21.98 $21.98 $21.58 $21.58 $16.56 8,035
2015-11-20 $21.63 $21.74 $21.63 $21.74 $16.68 1,401
2015-11-19 $21.55 $21.55 $21.39 $21.40 $16.42 850
2015-11-18 $21.31 $21.31 $21.07 $21.26 $16.31 2,456
2015-11-17 $21.00 $21.00 $21.00 $21.00 $16.11 356
2015-11-16 $20.70 $20.70 $20.70 $20.70 $15.88 330
2015-11-13 $21.06 $21.06 $20.75 $20.76 $15.93 1,613
2015-11-12 $21.19 $21.19 $21.19 $21.19 $16.26 2
2015-11-11 $21.32 $21.32 $21.19 $21.19 $16.26 1,405
2015-11-10 $21.17 $21.20 $21.17 $21.20 $16.27 820
2015-11-09 $21.24 $21.41 $21.12 $21.12 $16.21 8,587
2015-11-06 $21.53 $21.57 $21.53 $21.57 $16.55 767
2015-11-05 $21.90 $21.90 $21.90 $21.90 $16.80 1,286
2015-11-04 $22.17 $22.17 $21.93 $22.06 $16.93 2,411
2015-11-03 $21.84 $22.22 $21.81 $22.22 $17.05 11,526
2015-11-02 $21.75 $21.79 $21.59 $21.79 $16.72 3,332
2015-10-30 $21.35 $21.44 $21.35 $21.36 $16.39 716
2015-10-29 $21.66 $21.66 $21.66 $21.66 $16.62 95
2015-10-28 $21.66 $21.66 $21.66 $21.66 $16.62 1,015
2015-10-27 $21.44 $21.52 $21.44 $21.45 $16.46 1,438
2015-10-26 $22.02 $22.02 $21.75 $21.83 $16.75 5,842
2015-10-23 $21.84 $21.84 $21.84 $21.84 $16.76 404
2015-10-22 $21.71 $21.71 $21.71 $21.71 $16.65 60
2015-10-21 $21.70 $21.71 $21.70 $21.71 $16.65 1,204
2015-10-20 $21.82 $21.97 $21.82 $21.97 $16.85 832
2015-10-19 $21.87 $21.87 $21.87 $21.87 $16.78 246
2015-10-16 $22.18 $22.18 $22.18 $22.18 $17.02 101
2015-10-15 $22.39 $22.39 $22.39 $22.39 $17.18 340
2015-10-14 $22.07 $22.23 $22.07 $22.23 $17.06 1,376
2015-10-13 $22.18 $22.18 $22.18 $22.18 $17.02 169
2015-10-12 $22.42 $22.42 $22.23 $22.23 $17.06 2,714
2015-10-09 $22.27 $22.45 $22.27 $22.30 $17.11 5,264
2015-10-08 $21.90 $21.97 $21.90 $21.97 $16.86 376
2015-10-07 $21.82 $21.82 $21.54 $21.65 $16.61 1,227
2015-10-06 $21.04 $21.18 $21.03 $21.18 $16.25 14,906
2015-10-05 $20.80 $20.96 $20.79 $20.95 $16.07 8,592
2015-10-02 $20.55 $20.56 $20.52 $20.56 $15.77 871
2015-10-01 $20.41 $20.41 $20.31 $20.31 $15.58 814
2015-09-30 $19.88 $19.88 $19.88 $19.88 $15.25 349
2015-09-29 $19.84 $19.88 $19.84 $19.88 $15.25 538
2015-09-28 $19.58 $19.69 $19.58 $19.65 $15.07 4,479
2015-09-25 $20.36 $20.36 $20.09 $20.09 $15.42 4,492
2015-09-24 $19.88 $19.98 $19.84 $19.98 $15.33 2,603
2015-09-23 $20.42 $20.42 $20.10 $20.17 $15.47 3,202
2015-09-22 $20.67 $20.75 $20.65 $20.69 $15.71 3,591
2015-09-21 $21.27 $21.27 $21.07 $21.24 $16.12 2,167
2015-09-18 $21.72 $21.72 $21.31 $21.36 $16.21 4,106
2015-09-17 $21.55 $22.02 $21.55 $21.74 $16.50 1,169
2015-09-16 $21.62 $21.63 $21.62 $21.63 $16.42 1,469
2015-09-15 $21.27 $21.33 $21.26 $21.29 $16.16 3,490
2015-09-14 $21.13 $21.13 $21.13 $21.13 $16.04 143
2015-09-11 $20.92 $21.00 $20.92 $21.00 $15.94 1,722
2015-09-10 $20.78 $20.78 $20.78 $20.78 $15.77 1
2015-09-09 $21.02 $21.02 $20.75 $20.78 $15.77 1,524
2015-09-08 $20.89 $20.89 $20.88 $20.88 $15.85 817

ALPS Emerging Sector Dividend Dogs ETF (EDOG) News Headlines

Recent ALPS Emerging Sector Dividend Dogs ETF (EDOG) News
Similar Companies to ALPS Emerging Sector Dividend Dogs ETF (EDOG) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.