First Trust North American Energy Infrastructure Fund (EMLP) Exchange: NYSE ARCA

Data as of April 26, 2024

$29.57 ($-0.17) -0.57%

First Trust North American Energy Infrastructure Fund - Daily Information
Click for more stock information on First Trust North American Energy Infrastructure Fund.
Daily Information Data
Date April 26, 2024
Open $29.71
Previous Close $29.57
High $29.72
Low $29.55
Adjusted Open $29.71
Previous Adjusted Close $29.57
Adjusted High $29.72
Adjusted Low $29.55

About First Trust North American Energy Infrastructure Fund (EMLP)

Under normal market conditions, the Fund will invest at least 80% of its net assets (including investment borrowings) in equity securities of companies deemed by Energy Income Partners, LLC, the Fund's investment sub-advisor ("Energy Income Partners" or the "Sub-Advisor"), to be engaged in the energy infrastructure sector. These companies principally include publicly-traded master limited partnerships and limited liability companies taxed as partnerships ("MLPs"), MLP affiliates, pipeline companies, utilities, and other companies that derive the majority of their revenues from operating or providing services in support of infrastructure assets such as pipelines, power transmission and petroleum and natural gas storage in the petroleum, natural gas and power generation industries (collectively, "energy infrastructure companies"). The Fund will invest principally in energy infrastructure companies. In addition, under normal market conditions, the Fund will invest at least 80% of its net assets (including investment borrowings) in equity securities of companies headquartered or incorporated in the United States and Canada. As of January 31, 2020, the Fund had significant investments in energy infrastructure and utility companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.The Fund may invest in equity securities of MLPs without limit; however, in order to comply with applicable tax diversification rules, the Fund may directly invest up to 25% of its total assets in equity securities of certain MLPs treated as publicly-traded partnerships.The Fund's investment strategy emphasizes current distributions and dividends paid to shareholders. The Sub-Advisor believes that a professionally managed portfolio of higher dividend paying MLPs, MLP affiliates, utilities, pipeline and power companies, and other energy infrastructure companies in non-cyclical segments that offer an attractive balance of income and growth. The Sub-Advisor believes that the non-cyclical assets that best support a high-payout ratio are those with steady, fee-for-service businesses with relatively low sustaining capital obligations. In the energy infrastructure sector, such fee-for-service assets are comprised of but not limited to interstate pipelines, intrastate pipelines with long-term contracts, power generation assets, storage and terminal facilities with long-term contracts and regulated power transmission and distribution assets. By contrast, the Sub-Advisor will seek to limit the cyclical energy exposure of the portfolio. The Sub-Advisor believes that portfolio investments in oil and gas exploration, development and production are less well suited for the Fund because the cash flows from these investments are cyclical in nature, being driven by commodity prices, and because oil and gas assets are wasting assets. The Sub-Advisor believes the use of rigorous investment research and analytical tools, along with conservative portfolio construction used to identify appropriate non-cyclical energy infrastructure company investments, provides a value added service to the individual investor making an investment in this asset class.The Fund may also use derivative investments such as bond index and equity index futures to hedge against interest rate and market risks. The Fund may engage in currency hedging transactions, including buying or selling options or entering into other transactions including futures, forward contracts, swaps and other derivatives transactions.

Historical Stock Data for First Trust North American Energy Infrastructure Fund (EMLP)

Date Open High Low Close Adj.Close Volume
2024-04-26 $29.71 $29.72 $29.55 $29.57 $29.57 108,057
2024-04-25 $29.58 $29.76 $29.43 $29.74 $29.74 161,383
2024-04-24 $29.37 $29.69 $29.25 $29.69 $29.69 120,185
2024-04-23 $29.37 $29.58 $29.34 $29.49 $29.49 139,932
2024-04-22 $29.21 $29.49 $29.04 $29.38 $29.38 125,855
2024-04-19 $28.83 $29.27 $28.83 $29.21 $29.21 147,166
2024-04-18 $28.59 $28.77 $28.57 $28.71 $28.71 150,666
2024-04-17 $28.38 $28.61 $28.30 $28.54 $28.54 159,799
2024-04-16 $28.56 $28.56 $28.18 $28.25 $28.25 140,526
2024-04-15 $29.01 $29.15 $28.52 $28.56 $28.56 161,904
2024-04-12 $29.22 $29.40 $28.78 $28.88 $28.88 116,598
2024-04-11 $29.29 $29.29 $28.99 $29.18 $29.18 144,894
2024-04-10 $29.29 $29.32 $29.08 $29.20 $29.20 302,079
2024-04-09 $29.70 $29.70 $29.45 $29.57 $29.57 237,836
2024-04-08 $29.54 $29.69 $29.51 $29.57 $29.57 143,094
2024-04-05 $29.46 $29.56 $29.28 $29.50 $29.50 210,373
2024-04-04 $29.79 $29.79 $29.40 $29.50 $29.50 133,474
2024-04-03 $29.57 $29.71 $29.54 $29.64 $29.64 170,591
2024-04-02 $29.39 $29.59 $29.39 $29.57 $29.57 151,702
2024-04-01 $29.53 $29.53 $29.33 $29.40 $29.40 177,911
2024-03-28 $29.34 $29.56 $29.25 $29.53 $29.53 619,628
2024-03-27 $28.86 $29.30 $28.86 $29.25 $29.25 224,151
2024-03-26 $29.03 $29.04 $28.79 $28.81 $28.81 234,326
2024-03-25 $28.89 $29.07 $28.88 $28.90 $28.90 228,630
2024-03-22 $28.98 $29.00 $28.84 $28.86 $28.86 137,105
2024-03-21 $28.89 $29.05 $28.86 $28.96 $28.96 176,880
2024-03-20 $28.94 $29.18 $28.94 $29.10 $28.84 376,797
2024-03-19 $28.82 $29.04 $28.79 $29.04 $28.78 349,021
2024-03-18 $28.69 $28.84 $28.62 $28.79 $28.53 156,995
2024-03-15 $28.54 $28.78 $28.54 $28.66 $28.40 131,905
2024-03-14 $28.85 $28.86 $28.47 $28.60 $28.34 190,901
2024-03-13 $28.90 $29.07 $28.82 $28.84 $28.58 122,879
2024-03-12 $28.84 $28.88 $28.69 $28.81 $28.55 146,688
2024-03-11 $28.72 $28.88 $28.62 $28.87 $28.61 211,337
2024-03-08 $28.79 $28.81 $28.67 $28.69 $28.43 181,216
2024-03-07 $28.71 $28.83 $28.70 $28.76 $28.50 154,163
2024-03-06 $28.60 $28.72 $28.58 $28.61 $28.35 161,664
2024-03-05 $28.34 $28.70 $28.34 $28.42 $28.16 157,841
2024-03-04 $28.11 $28.36 $28.11 $28.34 $28.08 178,882
2024-03-01 $28.09 $28.16 $27.92 $28.12 $28.12 210,182
2024-02-29 $27.98 $28.10 $27.96 $28.02 $28.02 254,929
2024-02-28 $27.96 $28.08 $27.84 $27.89 $27.89 96,295
2024-02-27 $27.82 $28.02 $27.82 $27.95 $27.95 144,905
2024-02-26 $28.05 $28.05 $27.74 $27.75 $27.75 377,247
2024-02-23 $28.06 $28.22 $28.03 $28.12 $28.12 183,867
2024-02-22 $28.14 $28.15 $27.89 $28.09 $28.09 181,157
2024-02-21 $27.77 $28.14 $27.77 $28.13 $28.13 182,783
2024-02-20 $27.70 $27.92 $27.68 $27.74 $27.74 273,056
2024-02-16 $27.54 $27.83 $27.47 $27.74 $27.74 187,153
2024-02-15 $27.05 $27.62 $27.05 $27.57 $27.57 441,967
2024-02-14 $27.09 $27.14 $26.92 $27.01 $27.01 451,041
2024-02-13 $27.17 $27.21 $26.81 $26.94 $26.94 239,368
2024-02-12 $26.93 $27.38 $26.93 $27.29 $27.29 330,469
2024-02-09 $26.88 $26.98 $26.79 $26.91 $26.91 246,210
2024-02-08 $26.86 $26.93 $26.77 $26.86 $26.86 257,428
2024-02-07 $27.01 $27.01 $26.80 $26.90 $26.90 421,199
2024-02-06 $26.86 $26.94 $26.76 $26.85 $26.85 764,001
2024-02-05 $27.09 $27.09 $26.79 $26.88 $26.88 492,544
2024-02-02 $27.36 $27.36 $27.07 $27.22 $27.22 548,345
2024-02-01 $27.25 $27.58 $27.18 $27.50 $27.50 399,925
2024-01-31 $27.59 $27.59 $27.19 $27.23 $27.23 291,058
2024-01-30 $27.45 $27.57 $27.30 $27.51 $27.51 207,968
2024-01-29 $27.33 $27.49 $27.17 $27.48 $27.48 198,588
2024-01-26 $27.33 $27.39 $27.25 $27.37 $27.37 191,609
2024-01-25 $27.06 $27.28 $26.97 $27.26 $27.26 202,307
2024-01-24 $27.12 $27.17 $26.83 $26.83 $26.83 246,086
2024-01-23 $27.01 $27.08 $26.90 $27.00 $27.00 193,764
2024-01-22 $27.02 $27.19 $26.97 $27.02 $27.02 168,575
2024-01-19 $27.07 $27.07 $26.86 $26.99 $26.99 157,985
2024-01-18 $27.11 $27.11 $26.85 $27.04 $27.04 325,083
2024-01-17 $27.24 $27.39 $26.95 $27.08 $27.08 337,809
2024-01-16 $27.58 $27.58 $27.32 $27.37 $27.37 189,361
2024-01-12 $27.75 $27.77 $27.58 $27.67 $27.67 522,534
2024-01-11 $27.83 $27.83 $27.40 $27.46 $27.46 156,406
2024-01-10 $27.89 $27.89 $27.72 $27.82 $27.82 290,992
2024-01-09 $27.92 $27.92 $27.73 $27.88 $27.88 343,473
2024-01-08 $27.79 $27.99 $27.64 $27.98 $27.98 219,581
2024-01-05 $27.89 $28.06 $27.78 $27.87 $27.87 282,216
2024-01-04 $28.06 $28.21 $27.84 $27.87 $27.87 189,104
2024-01-03 $27.84 $28.09 $27.75 $28.00 $28.00 253,290
2024-01-02 $27.60 $27.96 $27.60 $27.90 $27.90 599,437
2023-12-29 $27.68 $27.71 $27.55 $27.69 $27.69 296,731
2023-12-28 $27.63 $27.76 $27.63 $27.68 $27.68 317,193
2023-12-27 $27.73 $27.73 $27.58 $27.69 $27.69 231,639
2023-12-26 $27.61 $27.77 $27.60 $27.71 $27.71 185,304
2023-12-22 $27.60 $27.73 $27.53 $27.59 $27.59 137,454
2023-12-21 $27.60 $27.78 $27.54 $27.70 $27.46 199,207
2023-12-20 $27.83 $27.90 $27.55 $27.56 $27.32 550,355
2023-12-19 $27.75 $27.89 $27.74 $27.89 $27.65 205,918
2023-12-18 $27.75 $27.93 $27.69 $27.69 $27.45 116,299
2023-12-15 $27.86 $27.90 $27.52 $27.59 $27.35 414,140
2023-12-14 $28.09 $28.29 $27.91 $27.98 $27.74 288,940
2023-12-13 $27.21 $27.89 $27.11 $27.85 $27.61 367,689
2023-12-12 $27.36 $27.36 $27.10 $27.18 $26.94 248,238
2023-12-11 $27.44 $27.48 $27.32 $27.42 $27.18 283,886
2023-12-08 $27.42 $27.47 $27.33 $27.45 $27.45 166,805
2023-12-07 $27.56 $27.60 $27.36 $27.38 $27.38 263,212
2023-12-06 $27.54 $27.66 $27.46 $27.51 $27.51 203,812
2023-12-05 $27.77 $27.80 $27.50 $27.50 $27.50 138,222
2023-12-04 $27.74 $27.93 $27.72 $27.83 $27.83 286,657
2023-12-01 $27.60 $27.90 $27.51 $27.88 $27.88 195,544
2023-11-30 $27.41 $27.62 $27.39 $27.62 $27.62 128,977
2023-11-29 $27.43 $27.47 $27.28 $27.37 $27.37 286,698
2023-11-28 $27.39 $27.51 $27.31 $27.32 $27.32 298,070
2023-11-27 $27.33 $27.35 $27.20 $27.34 $27.34 205,810
2023-11-24 $27.24 $27.40 $27.24 $27.35 $27.35 67,836
2023-11-22 $27.06 $27.29 $26.98 $27.28 $27.28 154,005
2023-11-21 $27.17 $27.23 $27.00 $27.17 $27.17 273,525
2023-11-20 $27.14 $27.24 $27.02 $27.16 $27.16 326,698
2023-11-17 $26.98 $27.18 $26.98 $27.13 $27.13 241,879
2023-11-16 $27.04 $27.13 $26.83 $26.87 $26.87 205,178
2023-11-15 $27.02 $27.26 $27.00 $27.03 $27.03 254,293
2023-11-14 $26.80 $27.06 $26.78 $27.00 $27.00 289,113
2023-11-13 $26.48 $26.51 $26.33 $26.44 $26.44 92,671
2023-11-10 $26.48 $26.54 $26.38 $26.46 $26.46 173,772
2023-11-09 $26.64 $26.69 $26.36 $26.38 $26.38 183,930
2023-11-08 $26.74 $26.74 $26.42 $26.51 $26.51 191,502
2023-11-07 $26.96 $26.96 $26.78 $26.82 $26.82 227,883
2023-11-06 $27.30 $27.32 $27.03 $27.03 $27.03 216,119
2023-11-03 $27.45 $27.47 $27.27 $27.28 $27.28 204,630
2023-11-02 $26.57 $27.26 $26.48 $27.26 $27.26 221,525
2023-11-01 $26.39 $26.56 $26.11 $26.48 $26.48 662,481
2023-10-31 $26.27 $26.35 $26.11 $26.31 $26.31 419,479
2023-10-30 $26.20 $26.33 $25.96 $26.18 $26.18 94,598
2023-10-27 $26.47 $26.47 $26.05 $26.08 $26.08 167,535
2023-10-26 $26.39 $26.56 $26.35 $26.46 $26.46 146,387
2023-10-25 $26.43 $26.50 $26.33 $26.43 $26.43 197,635
2023-10-24 $26.34 $26.48 $26.32 $26.44 $26.44 277,398
2023-10-23 $26.26 $26.39 $26.11 $26.19 $26.19 277,657
2023-10-20 $26.58 $26.61 $26.33 $26.33 $26.33 341,706
2023-10-19 $26.72 $26.89 $26.57 $26.61 $26.61 2,429,029
2023-10-18 $26.87 $26.89 $26.65 $26.72 $26.72 236,818
2023-10-17 $26.78 $26.99 $26.78 $26.87 $26.87 118,361
2023-10-16 $26.73 $26.92 $26.60 $26.89 $26.89 127,516
2023-10-13 $26.57 $26.70 $26.52 $26.62 $26.62 127,749
2023-10-12 $26.68 $26.68 $26.25 $26.43 $26.43 119,624
2023-10-11 $26.39 $26.65 $26.33 $26.63 $26.63 128,490
2023-10-10 $26.11 $26.39 $26.11 $26.33 $26.33 132,364
2023-10-09 $25.86 $26.10 $25.86 $26.09 $26.09 80,049
2023-10-06 $25.32 $25.80 $25.09 $25.70 $25.70 110,527
2023-10-05 $25.27 $25.50 $25.21 $25.44 $25.44 174,360
2023-10-04 $25.54 $25.54 $25.09 $25.39 $25.39 327,589
2023-10-03 $25.53 $25.55 $25.23 $25.52 $25.52 805,314
2023-10-02 $26.39 $26.39 $25.54 $25.65 $25.65 315,621
2023-09-29 $26.65 $26.65 $26.30 $26.42 $26.42 806,059
2023-09-28 $26.74 $26.74 $26.48 $26.50 $26.50 241,166
2023-09-27 $26.87 $26.90 $26.64 $26.67 $26.67 303,259
2023-09-26 $27.29 $27.29 $26.80 $26.83 $26.83 439,566
2023-09-25 $27.25 $27.39 $27.21 $27.37 $27.37 958,433
2023-09-22 $27.38 $27.54 $27.31 $27.32 $27.32 422,271
2023-09-21 $27.89 $27.89 $27.54 $27.57 $27.29 143,622
2023-09-20 $27.85 $28.06 $27.82 $27.87 $27.58 167,277
2023-09-19 $27.92 $27.98 $27.75 $27.79 $27.51 283,234
2023-09-18 $27.84 $27.89 $27.70 $27.89 $27.60 101,744
2023-09-15 $27.86 $27.98 $27.78 $27.78 $27.78 261,665
2023-09-14 $27.72 $27.93 $27.72 $27.90 $27.90 116,341
2023-09-13 $27.54 $27.60 $27.42 $27.59 $27.59 136,359
2023-09-12 $27.36 $27.50 $27.31 $27.48 $27.48 144,658
2023-09-11 $27.38 $27.45 $27.22 $27.30 $27.30 113,550
2023-09-08 $27.22 $27.35 $27.21 $27.32 $27.32 122,654
2023-09-07 $27.01 $27.24 $27.01 $27.18 $27.18 185,285
2023-09-06 $27.27 $27.27 $26.88 $26.94 $26.94 202,119
2023-09-05 $27.55 $27.55 $27.27 $27.29 $27.29 126,382
2023-09-01 $27.60 $27.68 $27.39 $27.52 $27.52 90,125
2023-08-31 $27.68 $27.68 $27.45 $27.47 $27.47 111,278
2023-08-30 $27.63 $27.75 $27.57 $27.59 $27.59 246,433
2023-08-29 $27.50 $27.66 $27.45 $27.65 $27.65 123,180
2023-08-28 $27.42 $27.59 $27.41 $27.50 $27.50 138,329
2023-08-25 $27.28 $27.47 $27.23 $27.38 $27.38 136,994
2023-08-24 $27.27 $27.51 $27.19 $27.20 $27.20 134,303
2023-08-23 $27.24 $27.43 $27.09 $27.40 $27.40 287,536
2023-08-22 $27.33 $27.35 $27.19 $27.25 $27.25 439,093
2023-08-21 $27.35 $27.38 $27.11 $27.27 $27.27 200,057
2023-08-18 $27.07 $27.36 $27.07 $27.31 $27.31 327,171
2023-08-17 $27.23 $27.37 $27.16 $27.17 $27.17 145,372
2023-08-16 $27.20 $27.28 $27.13 $27.14 $27.14 120,389
2023-08-15 $27.38 $27.38 $27.16 $27.19 $27.19 135,470
2023-08-14 $27.64 $27.64 $27.44 $27.49 $27.49 169,053
2023-08-11 $27.46 $27.66 $27.46 $27.64 $27.64 135,172
2023-08-10 $27.62 $27.74 $27.44 $27.50 $27.50 166,514
2023-08-09 $27.43 $27.66 $27.43 $27.54 $27.54 212,588
2023-08-08 $27.26 $27.41 $27.13 $27.41 $27.41 111,687
2023-08-07 $27.44 $27.49 $27.36 $27.43 $27.43 77,097
2023-08-04 $27.53 $27.66 $27.30 $27.35 $27.35 165,135
2023-08-03 $27.57 $27.57 $27.37 $27.44 $27.44 143,687
2023-08-02 $27.64 $27.72 $27.48 $27.60 $27.60 181,585
2023-08-01 $27.92 $27.94 $27.70 $27.83 $27.83 361,641
2023-07-31 $27.94 $28.04 $27.91 $27.99 $27.99 155,474
2023-07-28 $27.88 $27.92 $27.71 $27.83 $27.83 386,431
2023-07-27 $28.19 $28.19 $27.75 $27.79 $27.79 177,181
2023-07-26 $28.12 $28.25 $28.05 $28.14 $28.14 191,760
2023-07-25 $28.11 $28.21 $28.07 $28.14 $28.14 116,993
2023-07-24 $28.11 $28.26 $28.06 $28.14 $28.14 174,308
2023-07-21 $27.97 $28.12 $27.86 $28.04 $28.04 163,584
2023-07-20 $27.69 $27.88 $27.65 $27.85 $27.85 164,447
2023-07-19 $27.52 $27.74 $27.52 $27.60 $27.60 226,229
2023-07-18 $27.33 $27.60 $27.33 $27.49 $27.49 215,873
2023-07-17 $27.38 $27.44 $27.29 $27.36 $27.36 237,344
2023-07-14 $27.71 $27.71 $27.36 $27.40 $27.40 162,738
2023-07-13 $27.62 $27.75 $27.55 $27.75 $27.75 161,012
2023-07-12 $27.47 $27.62 $27.41 $27.58 $27.58 279,709
2023-07-11 $27.07 $27.32 $27.07 $27.29 $27.29 135,837
2023-07-10 $26.97 $27.10 $26.90 $27.04 $27.04 116,307
2023-07-07 $26.86 $27.08 $26.81 $26.94 $26.94 136,824
2023-07-06 $26.96 $26.96 $26.75 $26.87 $26.87 300,412
2023-07-05 $27.09 $27.21 $27.00 $27.11 $27.11 123,881
2023-07-03 $26.99 $27.19 $26.95 $27.10 $27.10 152,035
2023-06-30 $26.93 $27.07 $26.87 $27.00 $27.00 269,484
2023-06-29 $26.61 $26.87 $26.52 $26.81 $26.81 204,556
2023-06-28 $26.65 $26.65 $26.47 $26.62 $26.62 352,814
2023-06-27 $26.58 $26.68 $26.49 $26.65 $26.65 372,091
2023-06-26 $26.55 $26.90 $26.55 $26.81 $26.52 104,950
2023-06-23 $26.78 $26.86 $26.49 $26.51 $26.51 195,393
2023-06-22 $27.02 $27.04 $26.80 $26.86 $26.86 221,662
2023-06-21 $26.94 $27.16 $26.76 $27.11 $27.11 228,441
2023-06-20 $27.16 $27.16 $26.92 $26.95 $26.95 242,305
2023-06-16 $27.18 $27.33 $27.16 $27.22 $27.22 166,683
2023-06-15 $26.95 $27.19 $26.95 $27.17 $27.17 291,369
2023-06-14 $27.05 $27.13 $26.84 $26.92 $26.92 279,663
2023-06-13 $26.91 $27.11 $26.89 $26.91 $26.91 336,063
2023-06-12 $26.96 $27.00 $26.80 $26.87 $26.87 203,666
2023-06-09 $27.24 $27.24 $27.00 $27.02 $27.02 209,090
2023-06-08 $27.32 $27.37 $27.06 $27.33 $27.33 221,634
2023-06-07 $26.96 $27.32 $26.87 $27.31 $27.31 193,004
2023-06-06 $26.78 $26.94 $26.77 $26.90 $26.90 355,604
2023-06-05 $26.95 $27.01 $26.73 $26.79 $26.79 209,991
2023-06-02 $26.54 $26.90 $26.46 $26.86 $26.86 508,497
2023-06-01 $26.23 $26.38 $26.06 $26.36 $26.36 424,470
2023-05-31 $26.17 $26.26 $26.08 $26.24 $26.24 336,407
2023-05-30 $26.29 $26.40 $26.19 $26.33 $26.33 424,042
2023-05-26 $26.44 $26.44 $26.20 $26.37 $26.37 178,900
2023-05-25 $26.57 $26.57 $26.21 $26.36 $26.36 208,066
2023-05-24 $26.73 $26.76 $26.57 $26.58 $26.58 212,068
2023-05-23 $26.77 $26.98 $26.72 $26.79 $26.79 616,335
2023-05-22 $26.79 $26.90 $26.69 $26.77 $26.77 131,841
2023-05-19 $26.84 $26.95 $26.73 $26.77 $26.77 181,310
2023-05-18 $26.63 $26.81 $26.53 $26.77 $26.77 362,505
2023-05-17 $26.70 $26.78 $26.55 $26.68 $26.68 179,000
2023-05-16 $27.04 $27.08 $26.60 $26.60 $26.60 268,783
2023-05-15 $27.18 $27.20 $27.00 $27.12 $27.12 213,722
2023-05-12 $26.87 $26.97 $26.77 $26.91 $26.91 130,566
2023-05-11 $26.88 $26.88 $26.68 $26.78 $26.78 165,336
2023-05-10 $27.04 $27.04 $26.79 $26.95 $26.95 236,553
2023-05-09 $26.71 $27.03 $26.67 $26.93 $26.93 187,701
2023-05-08 $26.97 $27.00 $26.74 $26.82 $26.82 208,536
2023-05-05 $26.62 $26.92 $26.62 $26.85 $26.85 95,660
2023-05-04 $26.44 $26.56 $26.26 $26.44 $26.44 467,094
2023-05-03 $26.57 $26.75 $26.44 $26.49 $26.49 354,400
2023-05-02 $27.03 $27.03 $26.37 $26.60 $26.60 421,949
2023-05-01 $27.07 $27.29 $27.02 $27.14 $27.14 238,314
2023-04-28 $26.99 $27.21 $26.99 $27.13 $27.13 378,750
2023-04-27 $26.76 $27.04 $26.76 $26.97 $26.97 101,184
2023-04-26 $27.00 $27.02 $26.68 $26.73 $26.73 145,478
2023-04-25 $27.23 $27.27 $27.04 $27.09 $27.09 461,046
2023-04-24 $27.20 $27.37 $27.15 $27.37 $27.37 94,949
2023-04-21 $27.18 $27.20 $27.02 $27.20 $27.20 185,886
2023-04-20 $27.07 $27.13 $26.96 $27.04 $27.04 136,819
2023-04-19 $27.16 $27.20 $27.07 $27.20 $27.20 245,747
2023-04-18 $27.20 $27.24 $27.06 $27.15 $27.15 210,552
2023-04-17 $27.21 $27.30 $27.02 $27.22 $27.22 240,797
2023-04-14 $27.20 $27.30 $27.09 $27.16 $27.16 325,167
2023-04-13 $27.23 $27.29 $27.05 $27.20 $27.20 175,743
2023-04-12 $27.30 $27.40 $27.17 $27.19 $27.19 240,611
2023-04-11 $27.10 $27.29 $27.07 $27.22 $27.22 344,342
2023-04-10 $27.02 $27.14 $26.94 $27.07 $27.07 283,943
2023-04-06 $27.09 $27.13 $26.92 $27.03 $27.03 264,050
2023-04-05 $26.68 $27.02 $26.68 $27.02 $27.02 228,722
2023-04-04 $26.90 $26.90 $26.48 $26.70 $26.70 188,151
2023-04-03 $26.95 $26.95 $26.74 $26.82 $26.82 221,514
2023-03-31 $26.61 $26.66 $26.48 $26.63 $26.63 649,219
2023-03-30 $26.53 $26.54 $26.39 $26.49 $26.49 180,766
2023-03-29 $26.25 $26.36 $26.22 $26.33 $26.33 461,346
2023-03-28 $25.79 $26.17 $25.79 $26.02 $26.02 220,645
2023-03-27 $25.79 $25.97 $25.67 $25.83 $25.83 139,726
2023-03-24 $24.99 $25.60 $24.94 $25.55 $25.55 225,140
2023-03-23 $25.88 $25.95 $25.31 $25.42 $25.16 364,486
2023-03-22 $26.19 $26.24 $25.73 $25.74 $25.47 193,812
2023-03-21 $26.23 $26.36 $26.02 $26.16 $25.89 191,277
2023-03-20 $25.90 $26.22 $25.90 $25.99 $25.72 134,369
2023-03-17 $26.06 $26.06 $25.67 $25.81 $25.54 214,841
2023-03-16 $25.80 $26.20 $25.58 $26.20 $25.93 613,857
2023-03-15 $26.11 $26.11 $25.72 $25.92 $25.65 584,219
2023-03-14 $26.35 $26.72 $26.16 $26.42 $26.14 296,666
2023-03-13 $26.02 $26.60 $25.78 $26.13 $25.86 971,131
2023-03-10 $26.61 $26.65 $26.14 $26.20 $25.93 344,651
2023-03-09 $26.92 $27.03 $26.60 $26.64 $26.36 291,794
2023-03-08 $26.83 $26.94 $26.70 $26.87 $26.59 230,736
2023-03-07 $27.20 $27.20 $26.77 $26.87 $26.59 216,398
2023-03-06 $27.17 $27.24 $27.09 $27.12 $26.84 186,064
2023-03-03 $26.95 $27.22 $26.87 $27.16 $27.16 303,376
2023-03-02 $26.61 $26.95 $26.53 $26.91 $26.91 243,997
2023-03-01 $26.70 $26.75 $26.49 $26.58 $26.58 278,505
2023-02-28 $27.00 $27.00 $26.65 $26.72 $26.72 297,195
2023-02-27 $27.12 $27.31 $26.92 $26.94 $26.94 255,819
2023-02-24 $26.95 $27.15 $26.85 $27.10 $27.10 194,105
2023-02-23 $27.09 $27.23 $26.99 $27.21 $27.21 134,749
2023-02-22 $26.87 $27.08 $26.78 $26.93 $26.93 223,867
2023-02-21 $27.15 $27.15 $26.79 $26.87 $26.87 234,460
2023-02-17 $27.36 $27.41 $27.15 $27.31 $27.31 206,573
2023-02-16 $27.40 $27.60 $27.26 $27.40 $27.40 161,425
2023-02-15 $27.51 $27.68 $27.32 $27.63 $27.63 279,624
2023-02-14 $27.52 $27.71 $27.38 $27.56 $27.56 251,981
2023-02-13 $27.43 $27.57 $27.39 $27.53 $27.53 316,781
2023-02-10 $27.11 $27.45 $27.11 $27.41 $27.41 260,905
2023-02-09 $27.30 $27.37 $26.98 $27.03 $27.03 511,417
2023-02-08 $27.37 $27.37 $27.11 $27.25 $27.25 373,864
2023-02-07 $27.35 $27.44 $27.11 $27.40 $27.40 1,017,288
2023-02-06 $27.29 $27.37 $27.15 $27.33 $27.33 2,227,640
2023-02-03 $27.57 $27.60 $27.26 $27.33 $27.33 2,131,279
2023-02-02 $27.59 $27.71 $27.45 $27.64 $27.64 421,524
2023-02-01 $27.49 $27.65 $27.18 $27.51 $27.51 430,594
2023-01-31 $27.27 $27.54 $27.11 $27.54 $27.54 420,119
2023-01-30 $27.40 $27.52 $27.19 $27.22 $27.22 435,029
2023-01-27 $27.46 $27.59 $27.40 $27.49 $27.49 428,308
2023-01-26 $27.45 $27.53 $27.27 $27.53 $27.53 240,156
2023-01-25 $27.33 $27.33 $27.13 $27.33 $27.33 213,628
2023-01-24 $27.36 $27.55 $27.15 $27.48 $27.48 200,691
2023-01-23 $27.29 $27.58 $27.23 $27.47 $27.47 249,316
2023-01-20 $27.15 $27.24 $26.96 $27.24 $27.24 169,348
2023-01-19 $26.98 $27.16 $26.93 $27.09 $27.09 378,354
2023-01-18 $27.65 $27.66 $27.03 $27.09 $27.09 240,596
2023-01-17 $27.61 $27.73 $27.49 $27.54 $27.54 372,315
2023-01-13 $27.52 $27.63 $27.40 $27.60 $27.60 180,377
2023-01-12 $27.49 $27.67 $27.38 $27.57 $27.57 231,189
2023-01-11 $27.28 $27.42 $27.23 $27.40 $27.40 214,724
2023-01-10 $27.14 $27.17 $26.94 $27.16 $27.16 195,004
2023-01-09 $27.17 $27.29 $27.08 $27.14 $27.14 235,415
2023-01-06 $26.65 $27.03 $26.65 $26.94 $26.94 179,536
2023-01-05 $26.61 $26.61 $26.36 $26.51 $26.51 306,441
2023-01-04 $26.45 $26.76 $26.43 $26.62 $26.62 258,700
2023-01-03 $26.71 $26.76 $26.25 $26.42 $26.42 350,792
2022-12-30 $26.67 $26.74 $26.49 $26.69 $26.69 365,762
2022-12-29 $26.55 $26.83 $26.50 $26.79 $26.79 340,822
2022-12-28 $26.86 $26.91 $26.48 $26.48 $26.48 588,199
2022-12-27 $26.91 $26.92 $26.75 $26.89 $26.89 241,872
2022-12-23 $26.42 $26.84 $26.42 $26.80 $26.80 168,240
2022-12-22 $26.88 $26.88 $26.28 $26.68 $26.47 404,128
2022-12-21 $26.68 $26.93 $26.66 $26.89 $26.68 325,471
2022-12-20 $26.39 $26.66 $26.34 $26.49 $26.28 397,095
2022-12-19 $26.77 $26.77 $26.34 $26.48 $26.27 286,453
2022-12-16 $26.72 $26.75 $26.42 $26.72 $26.51 186,960
2022-12-15 $27.17 $27.17 $26.82 $27.05 $26.84 385,229
2022-12-14 $27.50 $27.61 $27.25 $27.31 $27.10 611,750
2022-12-13 $27.65 $27.66 $27.25 $27.51 $27.30 518,463
2022-12-12 $26.86 $27.26 $26.79 $27.20 $26.99 340,941
2022-12-09 $26.96 $27.09 $26.78 $26.81 $26.60 305,516
2022-12-08 $27.19 $27.24 $26.99 $27.05 $26.84 185,766
2022-12-07 $27.18 $27.35 $27.04 $27.13 $26.92 233,327
2022-12-06 $27.40 $27.52 $27.06 $27.22 $27.01 225,374
2022-12-05 $27.74 $27.75 $27.31 $27.43 $27.22 252,476
2022-12-02 $27.53 $27.79 $27.53 $27.77 $27.55 284,860
2022-12-01 $28.00 $28.10 $27.74 $27.79 $27.57 460,183
2022-11-30 $27.47 $27.92 $27.38 $27.92 $27.70 204,712
2022-11-29 $27.35 $27.49 $27.26 $27.43 $27.22 202,723
2022-11-28 $27.47 $27.54 $27.30 $27.34 $27.13 230,163
2022-11-25 $27.64 $27.82 $27.64 $27.75 $27.75 101,902
2022-11-23 $27.46 $27.68 $27.41 $27.68 $27.68 452,479
2022-11-22 $27.24 $27.63 $27.24 $27.62 $27.62 179,174
2022-11-21 $27.04 $27.12 $26.77 $27.12 $27.12 167,663
2022-11-18 $26.81 $27.22 $26.81 $27.18 $27.18 265,350
2022-11-17 $26.87 $26.89 $26.64 $26.85 $26.85 386,035
2022-11-16 $27.02 $27.19 $26.95 $27.12 $27.12 507,389
2022-11-15 $27.19 $27.25 $26.94 $27.05 $27.05 517,119
2022-11-14 $27.05 $27.33 $26.98 $26.99 $26.99 337,157
2022-11-11 $27.31 $27.31 $26.95 $27.15 $27.15 178,132
2022-11-10 $26.84 $27.23 $26.74 $27.13 $27.13 243,751
2022-11-09 $26.65 $26.82 $26.27 $26.28 $26.28 235,846
2022-11-08 $26.73 $26.94 $26.61 $26.81 $26.81 344,503
2022-11-07 $26.96 $26.96 $26.52 $26.70 $26.70 410,944
2022-11-04 $26.86 $27.00 $26.45 $26.85 $26.85 248,138
2022-11-03 $26.28 $26.76 $26.25 $26.63 $26.63 327,783
2022-11-02 $26.80 $27.08 $26.47 $26.48 $26.48 416,933
2022-11-01 $27.00 $27.00 $26.76 $26.84 $26.84 414,173
2022-10-31 $26.58 $26.82 $26.54 $26.71 $26.71 268,233
2022-10-28 $26.53 $26.67 $26.32 $26.64 $26.64 406,468
2022-10-27 $26.28 $26.55 $26.28 $26.38 $26.38 325,920
2022-10-26 $26.08 $26.23 $25.96 $26.08 $26.08 501,993
2022-10-25 $25.62 $25.99 $25.58 $25.95 $25.95 275,959
2022-10-24 $25.64 $25.78 $25.45 $25.57 $25.57 420,910
2022-10-21 $25.25 $25.69 $25.14 $25.61 $25.61 545,732
2022-10-20 $25.61 $25.61 $25.08 $25.20 $25.20 274,062
2022-10-19 $25.60 $25.67 $25.34 $25.55 $25.55 464,595
2022-10-18 $25.58 $25.83 $25.38 $25.64 $25.64 465,842
2022-10-17 $25.08 $25.42 $25.08 $25.29 $25.29 220,862
2022-10-14 $25.33 $25.42 $24.65 $24.74 $24.74 259,287
2022-10-13 $24.33 $25.30 $24.21 $25.25 $25.25 615,271
2022-10-12 $24.95 $24.95 $24.59 $24.59 $24.59 216,938
2022-10-11 $24.76 $25.26 $24.65 $25.02 $25.02 512,488
2022-10-10 $25.21 $25.37 $24.89 $24.91 $24.91 205,661
2022-10-07 $25.29 $25.42 $24.97 $25.09 $25.09 274,207
2022-10-06 $25.80 $25.92 $25.32 $25.36 $25.36 286,551
2022-10-05 $25.98 $26.11 $25.55 $25.95 $25.95 293,265
2022-10-04 $25.89 $26.24 $25.86 $26.24 $26.24 834,211
2022-10-03 $25.41 $25.69 $25.31 $25.56 $25.56 407,173
2022-09-30 $25.10 $25.28 $24.85 $24.88 $24.88 433,600
2022-09-29 $25.56 $25.59 $24.98 $25.10 $25.10 488,881
2022-09-28 $25.21 $25.84 $25.08 $25.77 $25.77 712,476
2022-09-27 $25.21 $25.45 $24.87 $24.99 $24.99 560,344
2022-09-26 $25.57 $25.67 $24.93 $25.04 $25.04 607,033
2022-09-23 $26.45 $26.45 $25.52 $25.79 $25.79 506,613
2022-09-22 $27.49 $27.53 $27.06 $27.06 $26.81 493,745
2022-09-21 $27.95 $28.01 $27.37 $27.40 $27.40 248,973
2022-09-20 $27.83 $27.84 $27.55 $27.72 $27.72 208,982
2022-09-19 $27.42 $28.02 $27.42 $28.01 $28.01 239,544
2022-09-16 $27.93 $27.93 $27.55 $27.76 $27.76 463,229
2022-09-15 $28.35 $28.39 $28.07 $28.09 $28.09 242,205
2022-09-14 $28.18 $28.66 $28.18 $28.54 $28.54 369,764
2022-09-13 $28.48 $28.64 $28.04 $28.14 $28.14 381,250
2022-09-12 $28.64 $28.77 $28.52 $28.76 $28.76 230,717
2022-09-09 $28.31 $28.52 $28.28 $28.42 $28.42 199,268
2022-09-08 $27.96 $28.14 $27.86 $28.11 $28.11 253,108
2022-09-07 $27.55 $28.08 $27.53 $28.02 $28.02 316,534
2022-09-06 $28.04 $28.04 $27.62 $27.65 $27.65 445,600
2022-09-02 $28.00 $28.22 $27.75 $27.82 $27.82 284,903
2022-09-01 $27.61 $27.80 $27.40 $27.74 $27.74 796,537
2022-08-31 $27.85 $28.05 $27.71 $27.75 $27.75 348,257
2022-08-30 $28.55 $28.55 $27.98 $28.01 $28.01 555,600
2022-08-29 $28.43 $28.78 $28.34 $28.62 $28.62 222,222
2022-08-26 $28.96 $28.98 $28.57 $28.57 $28.57 341,729
2022-08-25 $28.93 $29.00 $28.79 $29.00 $29.00 384,430
2022-08-24 $28.69 $28.84 $28.65 $28.79 $28.79 587,690
2022-08-23 $28.52 $28.68 $28.49 $28.65 $28.65 245,576
2022-08-22 $28.50 $28.57 $28.34 $28.40 $28.40 189,503
2022-08-19 $28.66 $28.75 $28.61 $28.65 $28.65 284,648
2022-08-18 $28.54 $28.81 $28.54 $28.76 $28.76 180,239
2022-08-17 $28.55 $28.60 $28.37 $28.46 $28.46 320,600
2022-08-16 $28.43 $28.66 $28.43 $28.61 $28.61 306,154
2022-08-15 $28.16 $28.43 $28.01 $28.42 $28.42 519,355
2022-08-12 $28.22 $28.44 $28.20 $28.43 $28.43 380,566
2022-08-11 $28.02 $28.30 $28.02 $28.11 $28.11 206,240
2022-08-10 $27.76 $27.90 $27.67 $27.89 $27.89 260,771
2022-08-09 $27.45 $27.63 $27.45 $27.56 $27.56 256,151
2022-08-08 $27.35 $27.55 $27.31 $27.38 $27.38 220,003
2022-08-05 $27.02 $27.29 $27.00 $27.21 $27.21 772,042
2022-08-04 $27.56 $27.56 $27.21 $27.24 $27.24 328,413
2022-08-03 $27.65 $27.65 $27.30 $27.57 $27.57 586,313
2022-08-02 $27.74 $27.74 $27.52 $27.55 $27.55 428,302
2022-08-01 $27.66 $27.76 $27.50 $27.75 $27.75 546,567
2022-07-29 $27.73 $27.93 $27.67 $27.83 $27.83 379,215
2022-07-28 $27.39 $27.69 $27.16 $27.61 $27.61 477,444
2022-07-27 $27.02 $27.17 $26.78 $27.13 $27.13 270,123
2022-07-26 $26.83 $27.01 $26.78 $26.88 $26.88 268,863
2022-07-25 $26.27 $26.77 $26.23 $26.77 $26.77 369,502
2022-07-22 $26.19 $26.36 $25.98 $26.14 $26.14 315,860
2022-07-21 $25.92 $26.13 $25.70 $26.13 $26.13 590,946
2022-07-20 $26.20 $26.20 $25.92 $26.11 $26.11 494,363
2022-07-19 $25.91 $26.23 $25.91 $26.19 $26.19 232,369
2022-07-18 $25.83 $25.95 $25.68 $25.72 $25.72 299,341
2022-07-15 $25.56 $25.65 $25.24 $25.62 $25.62 344,229
2022-07-14 $25.08 $25.38 $24.83 $25.35 $25.35 413,877
2022-07-13 $25.30 $25.69 $25.24 $25.50 $25.50 439,364
2022-07-12 $25.47 $25.63 $25.31 $25.44 $25.44 211,131
2022-07-11 $25.62 $25.75 $25.42 $25.70 $25.70 231,812
2022-07-08 $25.84 $25.91 $25.62 $25.77 $25.77 373,070
2022-07-07 $25.46 $25.84 $25.46 $25.77 $25.77 353,518
2022-07-06 $25.31 $25.55 $24.80 $25.26 $25.26 486,946
2022-07-05 $25.80 $25.80 $24.91 $25.40 $25.40 373,714
2022-07-01 $25.75 $26.17 $25.58 $26.11 $26.11 319,105
2022-06-30 $25.52 $25.86 $25.48 $25.74 $25.74 473,142
2022-06-29 $26.08 $26.08 $25.63 $25.77 $25.77 517,902
2022-06-28 $25.99 $26.30 $25.92 $25.98 $25.98 547,272
2022-06-27 $25.53 $25.88 $25.53 $25.78 $25.78 744,622
2022-06-24 $25.18 $25.54 $25.09 $25.45 $25.45 412,941
2022-06-23 $25.21 $25.38 $24.95 $25.19 $24.99 309,782
2022-06-22 $25.04 $25.39 $24.99 $25.18 $24.98 504,020
2022-06-21 $24.99 $25.55 $24.99 $25.47 $25.27 294,530
2022-06-17 $25.06 $25.25 $24.40 $24.71 $24.51 1,158,197
2022-06-16 $25.73 $25.73 $25.00 $25.11 $24.91 759,599
2022-06-15 $26.24 $26.39 $25.69 $26.00 $25.79 782,065
2022-06-14 $26.65 $26.80 $25.94 $26.09 $25.88 1,760,098
2022-06-13 $27.16 $27.27 $26.48 $26.57 $26.36 493,100
2022-06-10 $27.90 $27.90 $27.55 $27.67 $27.45 470,466
2022-06-09 $28.49 $28.50 $28.09 $28.11 $27.89 449,971
2022-06-08 $28.95 $28.95 $28.46 $28.58 $28.35 384,517
2022-06-07 $28.41 $28.93 $28.41 $28.93 $28.70 424,466
2022-06-06 $28.64 $28.68 $28.43 $28.51 $28.28 301,498
2022-06-03 $28.41 $28.52 $28.36 $28.45 $28.22 581,404
2022-06-02 $28.33 $28.52 $28.02 $28.52 $28.29 468,972
2022-06-01 $28.21 $28.33 $27.86 $28.26 $28.04 440,965
2022-05-31 $28.26 $28.30 $27.99 $28.05 $27.83 807,609
2022-05-27 $27.95 $28.26 $27.86 $28.23 $28.01 418,090
2022-05-26 $27.85 $28.03 $27.85 $27.85 $27.63 358,172
2022-05-25 $27.41 $27.77 $27.41 $27.71 $27.49 503,246
2022-05-24 $27.21 $27.45 $26.94 $27.41 $27.19 817,536
2022-05-23 $27.19 $27.35 $27.07 $27.29 $27.07 412,017
2022-05-20 $27.09 $27.12 $26.63 $26.98 $26.77 446,930
2022-05-19 $26.96 $27.11 $26.69 $26.89 $26.68 488,982
2022-05-18 $27.43 $27.44 $26.90 $27.09 $26.88 3,111,011
2022-05-17 $27.15 $27.43 $27.04 $27.39 $27.17 423,454
2022-05-16 $26.69 $27.15 $26.69 $27.01 $26.80 329,962
2022-05-13 $26.43 $26.88 $26.43 $26.70 $26.49 421,888
2022-05-12 $26.28 $26.39 $25.96 $26.23 $26.02 455,704
2022-05-11 $26.59 $27.00 $26.31 $26.36 $26.15 874,731
2022-05-10 $26.71 $26.88 $26.03 $26.40 $26.19 712,495
2022-05-09 $27.11 $27.11 $26.52 $26.60 $26.39 581,121
2022-05-06 $27.24 $27.45 $26.93 $27.38 $27.16 388,263
2022-05-05 $27.69 $27.71 $26.99 $27.23 $27.01 391,541
2022-05-04 $27.23 $27.78 $27.09 $27.74 $27.52 587,043
2022-05-03 $26.53 $27.12 $26.53 $27.00 $26.79 997,185
2022-05-02 $26.53 $26.77 $26.09 $26.51 $26.30 645,118
2022-04-29 $27.37 $27.40 $26.67 $26.69 $26.48 3,156,871
2022-04-28 $27.23 $27.52 $26.98 $27.45 $27.23 898,437
2022-04-27 $27.06 $27.24 $26.85 $27.00 $26.79 279,733
2022-04-26 $27.09 $27.35 $26.99 $26.99 $26.78 396,064
2022-04-25 $27.34 $27.34 $26.58 $27.12 $26.90 568,893
2022-04-22 $28.05 $28.13 $27.56 $27.59 $27.37 346,230
2022-04-21 $28.75 $28.76 $28.17 $28.22 $28.00 505,821
2022-04-20 $28.65 $28.74 $28.48 $28.62 $28.39 476,276
2022-04-19 $28.23 $28.46 $28.23 $28.41 $28.18 541,157
2022-04-18 $28.32 $28.38 $28.15 $28.24 $28.02 254,105
2022-04-14 $28.18 $28.42 $28.18 $28.25 $28.03 450,789
2022-04-13 $28.27 $28.29 $27.99 $28.22 $28.00 608,577
2022-04-12 $28.01 $28.23 $28.01 $28.11 $27.89 721,779
2022-04-11 $28.22 $28.22 $27.94 $27.97 $27.75 495,277
2022-04-08 $28.22 $28.31 $28.03 $28.26 $28.04 494,396
2022-04-07 $28.08 $28.13 $27.82 $28.12 $27.90 393,672
2022-04-06 $27.83 $28.08 $27.75 $28.00 $27.78 323,186
2022-04-05 $27.95 $28.20 $27.75 $27.82 $27.60 308,992
2022-04-04 $28.03 $28.03 $27.75 $27.92 $27.70 352,086
2022-04-01 $27.64 $27.99 $27.64 $27.97 $27.75 660,282
2022-03-31 $27.81 $27.98 $27.66 $27.69 $27.47 288,523
2022-03-30 $27.71 $27.84 $27.69 $27.82 $27.60 454,307
2022-03-29 $27.50 $27.69 $27.31 $27.69 $27.47 439,902
2022-03-28 $27.42 $27.49 $27.26 $27.48 $27.26 503,334
2022-03-25 $27.10 $27.57 $27.10 $27.57 $27.35 406,906
2022-03-24 $27.10 $27.28 $27.09 $27.27 $26.87 411,954
2022-03-23 $26.98 $27.08 $26.91 $27.00 $26.61 601,130
2022-03-22 $26.86 $26.96 $26.73 $26.92 $26.53 3,241,017
2022-03-21 $26.49 $26.85 $26.49 $26.83 $26.44 254,574
2022-03-18 $26.48 $26.60 $26.33 $26.47 $26.09 344,398
2022-03-17 $26.44 $26.67 $26.43 $26.54 $26.16 509,304
2022-03-16 $26.30 $26.43 $25.97 $26.29 $25.91 1,586,502
2022-03-15 $26.02 $26.32 $25.98 $26.23 $25.85 652,783
2022-03-14 $26.57 $26.60 $26.11 $26.20 $25.82 595,471
2022-03-11 $26.90 $27.06 $26.64 $26.67 $26.28 356,536
2022-03-10 $26.51 $26.95 $26.51 $26.89 $26.50 240,866
2022-03-09 $26.90 $26.96 $26.61 $26.61 $26.22 462,621
2022-03-08 $27.04 $27.17 $26.84 $26.87 $26.48 522,992
2022-03-07 $26.95 $27.13 $26.65 $26.86 $26.47 448,373
2022-03-04 $26.52 $26.87 $26.40 $26.85 $26.46 263,541
2022-03-03 $26.33 $26.68 $26.33 $26.56 $26.18 230,956
2022-03-02 $26.10 $26.46 $26.09 $26.39 $26.01 341,562
2022-03-01 $26.07 $26.19 $25.76 $25.97 $25.59 432,679
2022-02-28 $25.54 $26.07 $25.54 $26.03 $25.65 461,001
2022-02-25 $25.00 $25.65 $25.00 $25.64 $25.27 669,037
2022-02-24 $24.72 $24.98 $24.51 $24.97 $24.61 452,213
2022-02-23 $24.95 $25.03 $24.74 $24.76 $24.40 403,252
2022-02-22 $25.10 $25.15 $24.69 $24.87 $24.51 411,123
2022-02-18 $25.25 $25.31 $24.98 $25.08 $24.72 305,345
2022-02-17 $25.26 $25.37 $25.15 $25.24 $24.87 189,174
2022-02-16 $25.32 $25.45 $25.23 $25.34 $24.97 456,292
2022-02-15 $25.26 $25.34 $25.19 $25.25 $24.88 215,492
2022-02-14 $25.62 $25.62 $25.17 $25.29 $24.92 395,598
2022-02-11 $25.42 $25.72 $25.42 $25.59 $25.22 448,741
2022-02-10 $25.59 $25.80 $25.24 $25.31 $24.94 303,136
2022-02-09 $25.82 $25.91 $25.76 $25.83 $25.46 216,880
2022-02-08 $25.58 $25.70 $25.52 $25.61 $25.24 266,451
2022-02-07 $25.55 $25.77 $25.50 $25.63 $25.26 195,985
2022-02-04 $25.60 $25.75 $25.43 $25.59 $25.22 192,567
2022-02-03 $25.73 $25.77 $25.60 $25.66 $25.29 233,964
2022-02-02 $25.56 $25.86 $25.56 $25.81 $25.44 349,629
2022-02-01 $25.47 $25.64 $25.36 $25.60 $25.23 425,984
2022-01-31 $25.15 $25.53 $25.10 $25.53 $25.16 553,732
2022-01-28 $24.97 $25.31 $24.77 $25.13 $24.77 469,528
2022-01-27 $24.98 $25.34 $24.88 $24.99 $24.63 424,639
2022-01-26 $25.21 $25.25 $24.75 $24.95 $24.59 584,598
2022-01-25 $24.50 $24.99 $24.34 $24.84 $24.48 662,298
2022-01-24 $24.55 $24.74 $24.08 $24.68 $24.32 589,515
2022-01-21 $25.05 $25.15 $24.81 $24.89 $24.53 569,671
2022-01-20 $25.30 $25.50 $25.08 $25.11 $24.75 177,223
2022-01-19 $25.52 $25.52 $25.20 $25.27 $24.90 410,396
2022-01-18 $25.53 $25.53 $25.25 $25.41 $25.04 507,675
2022-01-14 $25.36 $25.56 $25.33 $25.53 $25.16 334,904
2022-01-13 $25.59 $25.71 $25.45 $25.50 $25.13 655,067
2022-01-12 $25.50 $25.59 $25.41 $25.50 $25.13 300,062
2022-01-11 $25.22 $25.45 $25.17 $25.41 $25.04 436,232
2022-01-10 $25.32 $25.32 $25.05 $25.25 $24.88 419,078
2022-01-07 $25.16 $25.37 $25.04 $25.30 $24.93 496,599
2022-01-06 $25.16 $25.25 $25.02 $25.12 $24.76 296,198
2022-01-05 $25.25 $25.41 $25.02 $25.05 $24.69 330,845
2022-01-04 $25.12 $25.31 $25.09 $25.19 $24.83 316,465
2022-01-03 $24.94 $25.07 $24.86 $25.06 $24.70 371,285
2021-12-31 $24.78 $24.99 $24.72 $24.96 $24.60 215,299
2021-12-30 $24.71 $24.83 $24.71 $24.74 $24.38 371,694
2021-12-29 $24.74 $24.75 $24.63 $24.74 $24.38 201,517
2021-12-28 $24.74 $24.80 $24.67 $24.72 $24.36 278,003
2021-12-27 $24.62 $24.65 $24.37 $24.65 $24.29 278,829
2021-12-23 $24.53 $24.53 $24.37 $24.45 $24.10 407,174
2021-12-22 $24.50 $24.55 $24.29 $24.55 $24.00 366,708
2021-12-21 $24.44 $24.55 $24.31 $24.38 $23.84 461,116
2021-12-20 $24.09 $24.23 $23.88 $24.19 $23.65 418,869
2021-12-17 $24.57 $24.61 $24.37 $24.40 $23.86 253,287
2021-12-16 $24.65 $24.84 $24.58 $24.65 $24.10 590,422
2021-12-15 $24.32 $24.62 $24.15 $24.55 $24.00 588,378
2021-12-14 $24.39 $24.48 $24.26 $24.28 $23.74 184,780
2021-12-13 $24.87 $24.87 $24.35 $24.47 $23.93 192,095
2021-12-10 $24.48 $24.51 $24.35 $24.49 $23.95 228,538
2021-12-09 $24.50 $24.55 $24.35 $24.39 $23.85 310,298
2021-12-08 $24.62 $24.67 $24.50 $24.57 $24.02 155,774
2021-12-07 $24.51 $24.71 $24.44 $24.57 $24.02 382,744
2021-12-06 $24.29 $24.53 $24.17 $24.35 $23.81 197,831
2021-12-03 $24.21 $24.26 $23.94 $24.10 $23.56 223,017
2021-12-02 $23.78 $24.21 $23.71 $24.10 $23.56 147,142
2021-12-01 $24.23 $24.45 $23.71 $23.74 $23.21 201,164
2021-11-30 $24.41 $24.41 $23.93 $23.95 $23.42 270,376
2021-11-29 $24.79 $24.79 $24.52 $24.62 $24.07 133,965
2021-11-26 $24.52 $24.68 $24.37 $24.54 $23.99 129,740
2021-11-24 $24.78 $25.03 $24.75 $25.03 $24.47 201,658
2021-11-23 $24.76 $24.87 $24.72 $24.84 $24.29 122,440
2021-11-22 $24.55 $24.81 $24.52 $24.70 $24.15 134,345
2021-11-19 $24.60 $24.63 $24.47 $24.58 $24.03 215,358
2021-11-18 $24.79 $24.83 $24.64 $24.72 $24.17 205,134
2021-11-17 $24.91 $24.95 $24.76 $24.81 $24.26 402,386
2021-11-16 $25.07 $25.13 $24.94 $24.99 $24.43 240,886
2021-11-15 $24.96 $25.08 $24.88 $25.07 $24.51 168,603
2021-11-12 $24.89 $24.92 $24.78 $24.91 $24.36 98,637
2021-11-11 $24.94 $24.97 $24.82 $24.87 $24.32 113,125
2021-11-10 $25.00 $25.09 $24.85 $24.88 $24.33 189,406
2021-11-09 $24.99 $25.04 $24.89 $25.02 $24.46 188,635
2021-11-08 $25.24 $25.24 $24.92 $25.00 $24.44 218,539
2021-11-05 $25.16 $25.20 $25.08 $25.15 $24.59 194,246
2021-11-04 $25.19 $25.19 $24.89 $25.04 $24.48 156,941
2021-11-03 $25.11 $25.24 $25.04 $25.16 $24.60 260,799
2021-11-02 $25.33 $25.33 $25.09 $25.22 $24.66 222,039
2021-11-01 $25.12 $25.35 $25.06 $25.35 $24.79 150,766
2021-10-29 $25.17 $25.24 $24.91 $25.05 $24.49 202,272
2021-10-28 $25.16 $25.22 $25.09 $25.21 $24.65 141,665
2021-10-27 $25.36 $25.36 $25.10 $25.10 $24.54 234,978
2021-10-26 $25.49 $25.55 $25.33 $25.34 $24.78 221,968
2021-10-25 $25.47 $25.49 $25.40 $25.45 $24.88 159,156
2021-10-22 $25.41 $25.44 $25.29 $25.43 $24.87 94,283
2021-10-21 $25.43 $25.49 $25.22 $25.34 $24.78 185,188
2021-10-20 $25.18 $25.47 $25.16 $25.45 $24.88 187,348
2021-10-19 $25.14 $25.22 $25.08 $25.21 $24.65 140,097
2021-10-18 $25.08 $25.17 $24.99 $25.05 $24.49 157,508
2021-10-15 $25.08 $25.18 $25.06 $25.10 $24.54 125,427
2021-10-14 $24.85 $25.03 $24.83 $25.02 $24.46 129,772
2021-10-13 $24.46 $24.71 $24.31 $24.71 $24.16 137,430
2021-10-12 $24.29 $24.53 $24.27 $24.44 $23.90 185,812
2021-10-11 $24.39 $24.47 $24.25 $24.27 $23.73 133,933
2021-10-08 $24.33 $24.41 $24.27 $24.31 $23.77 117,472
2021-10-07 $24.21 $24.35 $24.21 $24.25 $23.71 156,885
2021-10-06 $23.99 $24.16 $23.77 $24.12 $23.58 174,661
2021-10-05 $24.36 $24.42 $24.05 $24.16 $23.62 499,392
2021-10-04 $23.94 $24.27 $23.94 $24.23 $23.69 215,139
2021-10-01 $23.81 $24.02 $23.67 $23.87 $23.34 275,584
2021-09-30 $24.00 $24.00 $23.67 $23.67 $23.14 234,390
2021-09-29 $23.83 $23.97 $23.70 $23.91 $23.38 261,213
2021-09-28 $24.11 $24.15 $23.76 $23.79 $23.26 252,992
2021-09-27 $24.05 $24.32 $24.05 $24.08 $23.55 219,599
2021-09-24 $23.92 $24.05 $23.89 $23.92 $23.39 192,720
2021-09-23 $23.90 $24.13 $23.90 $24.01 $23.48 231,178
2021-09-22 $23.99 $24.18 $23.93 $24.00 $23.26 343,614
2021-09-21 $23.94 $24.01 $23.77 $23.79 $23.06 326,705
2021-09-20 $23.94 $23.95 $23.52 $23.74 $23.01 296,061
2021-09-17 $24.32 $24.42 $24.14 $24.14 $23.40 151,325
2021-09-16 $24.53 $24.55 $24.37 $24.40 $23.65 317,235
2021-09-15 $24.51 $24.62 $24.48 $24.55 $23.80 191,681
2021-09-14 $24.67 $24.67 $24.44 $24.45 $23.70 181,469
2021-09-13 $24.61 $24.73 $24.49 $24.59 $23.84 79,074
2021-09-10 $24.78 $24.78 $24.42 $24.43 $23.68 110,969
2021-09-09 $24.71 $24.85 $24.63 $24.64 $23.89 136,882
2021-09-08 $24.70 $24.90 $24.70 $24.81 $24.05 131,396
2021-09-07 $24.86 $24.90 $24.70 $24.71 $23.95 191,378
2021-09-03 $25.01 $25.03 $24.95 $24.96 $24.20 130,583
2021-09-02 $24.77 $25.05 $24.77 $25.04 $24.27 133,558
2021-09-01 $24.48 $24.72 $24.43 $24.67 $23.91 237,417
2021-08-31 $24.40 $24.55 $24.39 $24.41 $23.66 151,841
2021-08-30 $24.57 $24.60 $24.47 $24.48 $23.73 186,940
2021-08-27 $24.31 $24.60 $24.31 $24.50 $23.75 151,019
2021-08-26 $24.42 $24.46 $24.22 $24.22 $23.48 118,546
2021-08-25 $24.35 $24.59 $24.21 $24.48 $23.73 391,555
2021-08-24 $24.33 $24.40 $24.23 $24.32 $23.57 251,260
2021-08-23 $24.44 $24.44 $24.26 $24.28 $23.54 270,246
2021-08-20 $23.93 $24.26 $23.92 $24.21 $23.47 278,625
2021-08-19 $24.08 $24.17 $23.90 $23.99 $23.26 192,899
2021-08-18 $24.46 $24.48 $24.24 $24.27 $23.53 133,278
2021-08-17 $24.47 $24.60 $24.30 $24.52 $23.77 173,603
2021-08-16 $24.56 $24.70 $24.46 $24.62 $23.87 110,316
2021-08-13 $24.70 $24.74 $24.62 $24.68 $23.92 158,470
2021-08-12 $24.62 $24.70 $24.51 $24.69 $23.93 148,107
2021-08-11 $24.51 $24.64 $24.44 $24.61 $23.86 144,263
2021-08-10 $24.30 $24.49 $24.26 $24.47 $23.72 180,505
2021-08-09 $24.30 $24.30 $24.11 $24.23 $23.49 123,585
2021-08-06 $24.39 $24.45 $24.33 $24.33 $23.58 104,903
2021-08-05 $24.29 $24.45 $24.29 $24.37 $23.62 105,586
2021-08-04 $24.30 $24.35 $24.11 $24.20 $23.46 272,808
2021-08-03 $24.27 $24.43 $24.11 $24.40 $23.65 233,464
2021-08-02 $24.31 $24.48 $24.22 $24.24 $23.50 107,629
2021-07-30 $24.46 $24.52 $24.19 $24.24 $23.50 128,474
2021-07-29 $24.47 $24.56 $24.35 $24.49 $23.74 169,168
2021-07-28 $24.38 $24.45 $24.16 $24.39 $23.64 276,849
2021-07-27 $24.27 $24.36 $24.14 $24.36 $23.61 397,144
2021-07-26 $24.11 $24.33 $24.11 $24.30 $23.56 297,539
2021-07-23 $24.07 $24.15 $23.90 $24.12 $23.38 260,061
2021-07-22 $24.07 $24.09 $23.93 $24.00 $23.26 120,909
2021-07-21 $24.08 $24.32 $24.03 $24.04 $23.30 289,947
2021-07-20 $23.64 $24.04 $23.53 $24.00 $23.26 297,322
2021-07-19 $23.94 $23.94 $23.34 $23.59 $22.87 392,873
2021-07-16 $24.31 $24.36 $24.18 $24.20 $23.46 121,462
2021-07-15 $24.10 $24.24 $24.09 $24.19 $23.45 160,302
2021-07-14 $24.38 $24.43 $24.18 $24.20 $23.46 206,111
2021-07-13 $24.53 $24.56 $24.29 $24.29 $23.55 162,903
2021-07-12 $24.58 $24.62 $24.43 $24.57 $23.82 277,310
2021-07-09 $24.54 $24.64 $24.45 $24.61 $23.86 223,797
2021-07-08 $24.27 $24.51 $24.18 $24.39 $23.64 270,130
2021-07-07 $24.61 $24.62 $24.44 $24.55 $23.80 197,834
2021-07-06 $24.70 $24.70 $24.28 $24.57 $23.82 196,425
2021-07-02 $24.67 $24.72 $24.52 $24.72 $23.96 268,961
2021-07-01 $24.60 $24.70 $24.51 $24.66 $23.90 337,238
2021-06-30 $24.34 $24.48 $24.34 $24.46 $23.71 395,572
2021-06-29 $24.46 $24.52 $24.28 $24.33 $23.58 295,149
2021-06-28 $24.63 $24.66 $24.39 $24.44 $23.69 322,347
2021-06-25 $24.58 $24.65 $24.48 $24.61 $23.86 195,637
2021-06-24 $24.65 $24.65 $24.42 $24.56 $23.81 386,769
2021-06-23 $24.95 $25.03 $24.74 $24.76 $23.80 326,899
2021-06-22 $24.98 $24.98 $24.75 $24.91 $23.95 194,529
2021-06-21 $24.70 $25.02 $24.65 $24.97 $24.01 280,784
2021-06-18 $24.92 $24.92 $24.55 $24.55 $23.60 380,550
2021-06-17 $25.44 $25.45 $24.97 $25.11 $24.14 255,936
2021-06-16 $25.63 $25.69 $25.37 $25.46 $24.48 297,949
2021-06-15 $25.61 $25.64 $25.44 $25.60 $24.61 327,003
2021-06-14 $25.59 $25.75 $25.45 $25.57 $24.58 240,551
2021-06-11 $25.54 $25.57 $25.48 $25.56 $24.57 212,714
2021-06-10 $25.34 $25.49 $25.24 $25.47 $24.49 303,079
2021-06-09 $25.16 $25.33 $25.13 $25.26 $24.28 256,987
2021-06-08 $25.11 $25.12 $24.96 $25.08 $24.11 188,034
2021-06-07 $24.93 $25.14 $24.93 $25.11 $24.14 270,309
2021-06-04 $24.91 $24.94 $24.80 $24.93 $23.97 273,157
2021-06-03 $24.65 $24.90 $24.57 $24.83 $23.87 258,441
2021-06-02 $24.69 $24.85 $24.53 $24.79 $23.83 237,322
2021-06-01 $24.59 $24.64 $24.51 $24.59 $23.64 307,830
2021-05-28 $24.45 $24.45 $24.32 $24.40 $23.46 490,278
2021-05-27 $24.38 $24.46 $24.31 $24.36 $23.42 493,272
2021-05-26 $24.28 $24.38 $24.21 $24.35 $23.41 421,791
2021-05-25 $24.59 $24.59 $24.24 $24.27 $23.33 207,969
2021-05-24 $24.57 $24.65 $24.49 $24.56 $23.61 186,861
2021-05-21 $24.43 $24.52 $24.32 $24.45 $23.51 241,814
2021-05-20 $24.13 $24.40 $24.11 $24.36 $23.42 228,288
2021-05-19 $24.12 $24.14 $23.90 $24.10 $23.17 309,636
2021-05-18 $24.48 $24.48 $24.29 $24.29 $23.35 199,123
2021-05-17 $24.40 $24.49 $24.32 $24.45 $23.51 348,825
2021-05-14 $24.26 $24.50 $24.26 $24.42 $23.48 268,355
2021-05-13 $23.79 $24.16 $23.78 $24.10 $23.17 322,717
2021-05-12 $24.14 $24.34 $23.82 $23.85 $22.93 623,452
2021-05-11 $24.22 $24.27 $24.00 $24.15 $23.22 459,111
2021-05-10 $24.41 $24.60 $24.41 $24.44 $23.50 417,896
2021-05-07 $24.15 $24.37 $24.10 $24.31 $23.37 233,255
2021-05-06 $24.05 $24.17 $23.90 $24.15 $23.22 250,492
2021-05-05 $24.21 $24.21 $23.96 $23.99 $23.06 271,600
2021-05-04 $24.12 $24.19 $24.03 $24.11 $23.18 456,104
2021-05-03 $24.15 $24.25 $24.07 $24.12 $23.19 325,275
2021-04-30 $23.98 $24.10 $23.96 $23.99 $23.06 230,954
2021-04-29 $24.01 $24.13 $23.99 $24.08 $23.15 313,380
2021-04-28 $23.74 $23.86 $23.70 $23.84 $22.92 422,857
2021-04-27 $23.68 $23.72 $23.64 $23.67 $22.76 207,820
2021-04-26 $23.68 $23.73 $23.62 $23.65 $22.74 487,813
2021-04-23 $23.57 $23.69 $23.49 $23.66 $22.75 212,743
2021-04-22 $23.68 $23.70 $23.47 $23.50 $22.59 312,183
2021-04-21 $23.53 $23.67 $23.52 $23.63 $22.72 277,882
2021-04-20 $23.57 $23.63 $23.42 $23.54 $22.63 410,501
2021-04-19 $23.63 $23.63 $23.52 $23.57 $22.66 354,644
2021-04-16 $23.67 $23.68 $23.54 $23.60 $22.69 390,299
2021-04-15 $23.46 $23.59 $23.37 $23.58 $22.67 399,166
2021-04-14 $23.26 $23.45 $23.26 $23.38 $22.48 379,283
2021-04-13 $23.13 $23.27 $23.00 $23.24 $22.34 462,371
2021-04-12 $23.18 $23.23 $23.10 $23.12 $22.23 253,376
2021-04-09 $23.21 $23.28 $23.07 $23.13 $22.24 259,042
2021-04-08 $23.22 $23.22 $23.09 $23.20 $22.30 299,096
2021-04-07 $23.17 $23.21 $23.08 $23.16 $22.27 448,478
2021-04-06 $23.06 $23.17 $23.00 $23.17 $22.28 369,514
2021-04-05 $23.05 $23.14 $22.96 $23.02 $22.13 278,865
2021-04-01 $22.88 $22.93 $22.70 $22.93 $22.04 502,275
2021-03-31 $22.78 $22.86 $22.68 $22.81 $21.93 444,408
2021-03-30 $22.82 $22.82 $22.58 $22.71 $21.83 459,253
2021-03-29 $22.87 $22.96 $22.72 $22.87 $21.99 487,196
2021-03-26 $22.68 $22.91 $22.60 $22.89 $22.01 450,068
2021-03-25 $22.32 $22.61 $22.12 $22.57 $21.70 420,028
2021-03-24 $22.58 $22.79 $22.53 $22.59 $21.51 293,720
2021-03-23 $22.47 $22.63 $22.38 $22.44 $21.37 529,531
2021-03-22 $22.63 $22.65 $22.50 $22.59 $21.51 280,359
2021-03-19 $22.46 $22.81 $22.38 $22.61 $21.53 409,552
2021-03-18 $22.89 $22.89 $22.46 $22.48 $21.41 311,079
2021-03-17 $23.11 $23.11 $22.84 $22.91 $21.82 465,980
2021-03-16 $23.19 $23.19 $23.08 $23.11 $22.01 543,940
2021-03-15 $23.04 $23.29 $23.04 $23.26 $22.15 388,777
2021-03-12 $22.82 $23.04 $22.74 $23.04 $21.94 488,674
2021-03-11 $22.81 $22.91 $22.73 $22.77 $21.68 333,390
2021-03-10 $22.46 $22.79 $22.41 $22.75 $21.66 691,924
2021-03-09 $22.43 $22.59 $22.37 $22.37 $21.30 496,246
2021-03-08 $22.27 $22.46 $22.18 $22.35 $21.28 494,231
2021-03-05 $22.05 $22.18 $21.64 $22.13 $21.07 564,354
2021-03-04 $21.78 $22.12 $21.58 $21.78 $20.74 1,257,183
2021-03-03 $21.74 $21.87 $21.59 $21.70 $20.66 318,757
2021-03-02 $21.73 $21.83 $21.62 $21.71 $20.67 322,099
2021-03-01 $21.39 $21.86 $21.39 $21.69 $20.66 360,845
2021-02-26 $21.65 $21.65 $21.13 $21.13 $20.12 460,581
2021-02-25 $22.02 $22.04 $21.56 $21.59 $20.56 468,980
2021-02-24 $21.85 $22.04 $21.67 $21.93 $20.88 905,793
2021-02-23 $21.74 $21.84 $21.50 $21.79 $20.75 1,321,184
2021-02-22 $21.80 $21.87 $21.69 $21.71 $20.67 425,451
2021-02-19 $21.91 $21.97 $21.83 $21.87 $20.83 231,728
2021-02-18 $21.92 $21.97 $21.82 $21.86 $20.82 346,386
2021-02-17 $21.99 $22.03 $21.82 $21.98 $20.93 356,296
2021-02-16 $22.12 $22.15 $21.97 $21.98 $20.93 757,179
2021-02-12 $21.85 $22.00 $21.85 $21.98 $20.93 347,114
2021-02-11 $22.03 $22.06 $21.80 $21.90 $20.86 252,873
2021-02-10 $21.99 $22.00 $21.80 $21.98 $20.93 343,294
2021-02-09 $21.96 $21.97 $21.76 $21.87 $20.83 337,279
2021-02-08 $22.00 $22.01 $21.83 $21.94 $20.89 336,986
2021-02-05 $21.95 $21.95 $21.83 $21.88 $20.84 281,401
2021-02-04 $21.73 $21.79 $21.63 $21.77 $20.73 509,452
2021-02-03 $21.73 $21.76 $21.56 $21.70 $20.66 410,168
2021-02-02 $21.73 $21.92 $21.64 $21.67 $20.64 566,905
2021-02-01 $21.56 $21.69 $21.42 $21.55 $20.52 917,798
2021-01-29 $21.55 $21.73 $21.28 $21.40 $20.38 832,577
2021-01-28 $21.42 $21.75 $21.39 $21.62 $20.59 608,648
2021-01-27 $21.70 $21.70 $21.25 $21.28 $20.26 669,455
2021-01-26 $22.15 $22.20 $21.83 $21.90 $20.86 918,945
2021-01-25 $22.02 $22.24 $21.87 $22.08 $21.03 541,943
2021-01-22 $21.97 $22.07 $21.83 $22.03 $20.98 406,120
2021-01-21 $22.43 $22.43 $22.10 $22.14 $21.08 470,530
2021-01-20 $22.40 $22.43 $22.29 $22.36 $21.29 839,819
2021-01-19 $22.39 $22.40 $22.24 $22.30 $21.24 941,622
2021-01-15 $22.18 $22.36 $22.00 $22.30 $21.24 339,140
2021-01-14 $22.21 $22.34 $22.09 $22.28 $21.22 346,349
2021-01-13 $21.99 $22.21 $21.91 $22.13 $21.07 335,876
2021-01-12 $21.64 $21.99 $21.58 $21.96 $20.91 1,226,868
2021-01-11 $21.39 $21.61 $21.39 $21.56 $20.53 640,768
2021-01-08 $21.78 $21.78 $21.42 $21.60 $20.57 574,925
2021-01-07 $21.73 $21.76 $21.49 $21.66 $20.63 682,037
2021-01-06 $21.14 $21.63 $21.06 $21.60 $20.57 596,119
2021-01-05 $20.68 $21.15 $20.68 $20.97 $19.97 467,652
2021-01-04 $21.13 $21.13 $20.56 $20.60 $19.62 750,532
2020-12-31 $20.73 $21.02 $20.72 $20.97 $19.97 839,426
2020-12-30 $20.75 $20.89 $20.72 $20.74 $19.75 851,503
2020-12-29 $20.80 $20.89 $20.65 $20.74 $19.75 1,172,515
2020-12-28 $20.92 $21.01 $20.68 $20.73 $19.74 569,121
2020-12-24 $20.87 $20.87 $20.68 $20.82 $19.83 324,801
2020-12-23 $21.11 $21.33 $21.05 $21.07 $19.85 966,620
2020-12-22 $21.05 $21.15 $20.96 $21.02 $19.80 846,548
2020-12-21 $21.09 $21.09 $20.87 $21.05 $19.83 681,371
2020-12-18 $21.67 $21.68 $21.29 $21.37 $20.13 571,603
2020-12-17 $21.73 $21.78 $21.62 $21.62 $20.36 580,542
2020-12-16 $21.93 $21.98 $21.59 $21.62 $20.36 839,189
2020-12-15 $21.66 $22.00 $21.54 $21.92 $20.65 670,936
2020-12-14 $22.06 $22.06 $21.49 $21.53 $20.28 758,462
2020-12-11 $21.79 $21.90 $21.68 $21.83 $20.56 654,547
2020-12-10 $21.59 $21.91 $21.59 $21.88 $20.61 352,776
2020-12-09 $21.88 $21.95 $21.52 $21.63 $20.37 572,004
2020-12-08 $21.58 $21.87 $21.58 $21.77 $20.51 312,403
2020-12-07 $21.73 $21.81 $21.58 $21.67 $20.41 658,399
2020-12-04 $21.67 $21.87 $21.65 $21.81 $20.54 739,903
2020-12-03 $21.49 $21.71 $21.40 $21.56 $20.31 782,518
2020-12-02 $21.21 $21.53 $21.19 $21.47 $20.22 597,896
2020-12-01 $21.37 $21.48 $21.21 $21.28 $20.04 590,156
2020-11-30 $21.57 $21.59 $21.13 $21.16 $19.93 550,330
2020-11-27 $21.81 $21.81 $21.54 $21.63 $20.37 60,779
2020-11-25 $21.83 $21.84 $21.66 $21.81 $20.54 357,855
2020-11-24 $21.61 $21.89 $21.59 $21.83 $20.56 755,945
2020-11-23 $21.14 $21.42 $21.13 $21.35 $20.11 550,548
2020-11-20 $21.03 $21.11 $20.96 $21.01 $19.79 583,800
2020-11-19 $20.94 $21.04 $20.69 $21.02 $19.80 416,231
2020-11-18 $21.43 $21.43 $20.92 $20.94 $19.72 587,519
2020-11-17 $21.30 $21.37 $21.10 $21.30 $20.06 404,342
2020-11-16 $21.37 $21.50 $21.28 $21.37 $20.13 408,916
2020-11-13 $20.88 $21.10 $20.81 $21.08 $19.86 495,871
2020-11-12 $21.05 $21.06 $20.56 $20.76 $19.55 365,457
2020-11-11 $21.22 $21.28 $21.07 $21.13 $19.90 537,866
2020-11-10 $20.77 $21.13 $20.70 $21.08 $19.86 461,774
2020-11-09 $20.70 $21.12 $20.58 $20.62 $19.42 744,850
2020-11-06 $20.22 $20.32 $19.85 $19.88 $18.72 619,558
2020-11-05 $20.18 $20.45 $20.14 $20.17 $19.00 568,414
2020-11-04 $20.18 $20.43 $19.92 $20.03 $18.87 1,407,651
2020-11-03 $20.15 $20.32 $20.09 $20.16 $18.99 894,599
2020-11-02 $19.86 $19.98 $19.73 $19.92 $18.76 1,535,816
2020-10-30 $19.78 $19.86 $19.51 $19.66 $18.52 864,323
2020-10-29 $19.60 $19.98 $19.35 $19.88 $18.73 1,554,135
2020-10-28 $19.98 $20.06 $19.69 $19.72 $18.58 800,213
2020-10-27 $20.34 $20.42 $20.20 $20.28 $19.10 781,842
2020-10-26 $20.39 $20.39 $20.11 $20.31 $19.13 660,359
2020-10-23 $20.63 $20.66 $20.43 $20.54 $19.35 498,885
2020-10-22 $20.16 $20.56 $20.15 $20.54 $19.35 688,018
2020-10-21 $20.23 $20.34 $20.13 $20.16 $18.99 535,913
2020-10-20 $20.20 $20.36 $20.17 $20.27 $19.09 748,311
2020-10-19 $20.40 $20.46 $20.12 $20.14 $18.97 487,625
2020-10-16 $20.42 $20.53 $20.30 $20.34 $19.16 941,202
2020-10-15 $20.12 $20.42 $20.04 $20.40 $19.22 571,981
2020-10-14 $20.28 $20.46 $20.27 $20.28 $19.10 797,685
2020-10-13 $20.31 $20.38 $20.14 $20.23 $19.06 649,145
2020-10-12 $20.40 $20.42 $20.30 $20.38 $19.20 377,683
2020-10-09 $20.56 $20.56 $20.24 $20.32 $19.14 460,343
2020-10-08 $19.93 $20.46 $19.93 $20.45 $19.26 517,764
2020-10-07 $19.77 $19.90 $19.71 $19.84 $18.69 311,890
2020-10-06 $19.66 $19.85 $19.53 $19.63 $18.49 797,402
2020-10-05 $19.39 $19.61 $19.28 $19.61 $18.47 686,513
2020-10-02 $18.80 $19.32 $18.78 $19.24 $18.12 479,057
2020-10-01 $19.06 $19.10 $18.90 $19.03 $17.93 633,488
2020-09-30 $19.18 $19.29 $18.95 $19.04 $17.93 628,389
2020-09-29 $19.18 $19.24 $19.00 $19.16 $18.05 687,565
2020-09-28 $19.15 $19.30 $19.03 $19.15 $18.04 306,094
2020-09-25 $18.66 $19.00 $18.64 $18.98 $17.88 549,140
2020-09-24 $18.63 $18.91 $18.43 $18.75 $17.66 425,160
2020-09-23 $19.43 $19.49 $18.86 $18.86 $17.56 503,222
2020-09-22 $19.39 $19.59 $19.32 $19.41 $18.07 1,200,873
2020-09-21 $19.37 $19.37 $19.12 $19.34 $18.01 484,965
2020-09-18 $19.82 $19.82 $19.51 $19.59 $18.24 1,278,119
2020-09-17 $19.75 $19.86 $19.61 $19.76 $18.40 861,635
2020-09-16 $19.93 $20.13 $19.86 $19.91 $18.54 579,171
2020-09-15 $20.04 $20.21 $19.81 $19.82 $18.46 749,176
2020-09-14 $19.84 $20.00 $19.78 $19.92 $18.55 547,282
2020-09-11 $19.80 $19.84 $19.61 $19.72 $18.36 802,942
2020-09-10 $20.00 $20.03 $19.72 $19.73 $18.37 789,174
2020-09-09 $19.98 $20.25 $19.92 $20.04 $18.66 424,685
2020-09-08 $19.96 $19.96 $19.70 $19.83 $18.47 407,721
2020-09-04 $20.27 $20.29 $19.78 $20.04 $18.66 526,477
2020-09-03 $20.41 $20.53 $20.06 $20.17 $18.78 733,250
2020-09-02 $20.24 $20.49 $20.21 $20.43 $19.02 515,918
2020-09-01 $20.33 $20.33 $20.10 $20.21 $18.82 353,534
2020-08-31 $20.38 $20.48 $20.30 $20.30 $18.90 339,765
2020-08-28 $20.42 $20.49 $20.29 $20.48 $19.07 278,449
2020-08-27 $20.35 $20.54 $20.25 $20.38 $18.98 396,572
2020-08-26 $20.60 $20.60 $20.30 $20.33 $18.93 472,016
2020-08-25 $20.92 $20.92 $20.56 $20.61 $19.19 291,512
2020-08-24 $20.91 $20.91 $20.75 $20.84 $19.41 405,343
2020-08-21 $20.79 $20.84 $20.65 $20.79 $19.36 388,940
2020-08-20 $20.88 $20.90 $20.77 $20.85 $19.41 428,836
2020-08-19 $21.08 $21.17 $20.95 $20.95 $19.51 275,253
2020-08-18 $21.19 $21.25 $21.05 $21.05 $19.60 269,317
2020-08-17 $21.22 $21.28 $21.16 $21.23 $19.77 338,485
2020-08-14 $21.24 $21.33 $21.15 $21.21 $19.75 367,336
2020-08-13 $21.29 $21.36 $21.21 $21.28 $19.82 260,620
2020-08-12 $21.25 $21.45 $21.23 $21.39 $19.92 675,596
2020-08-11 $21.40 $21.48 $21.06 $21.09 $19.64 618,892
2020-08-10 $21.09 $21.36 $21.09 $21.32 $19.85 407,177
2020-08-07 $20.87 $21.15 $20.87 $21.10 $19.65 382,340
2020-08-06 $20.79 $20.97 $20.79 $20.95 $19.51 494,978
2020-08-05 $20.97 $21.01 $20.75 $20.84 $19.41 385,661
2020-08-04 $20.39 $20.88 $20.39 $20.84 $19.41 361,596
2020-08-03 $20.61 $20.61 $20.36 $20.51 $19.10 397,108
2020-07-31 $20.45 $20.56 $20.20 $20.53 $19.12 357,394
2020-07-30 $20.46 $20.52 $20.31 $20.48 $19.07 321,088
2020-07-29 $20.40 $20.70 $20.34 $20.66 $19.24 387,343
2020-07-28 $20.24 $20.45 $20.24 $20.33 $18.93 891,433
2020-07-27 $20.38 $20.38 $20.17 $20.23 $18.84 489,549
2020-07-24 $20.46 $20.56 $20.31 $20.37 $18.97 366,534
2020-07-23 $20.51 $20.61 $20.37 $20.48 $19.07 385,547
2020-07-22 $20.45 $20.55 $20.25 $20.51 $19.10 339,212
2020-07-21 $20.14 $20.53 $20.14 $20.47 $19.06 563,182
2020-07-20 $20.37 $20.45 $20.09 $20.10 $18.72 348,517
2020-07-17 $20.32 $20.50 $20.24 $20.36 $18.96 493,833
2020-07-16 $20.19 $20.36 $20.07 $20.26 $18.87 413,353
2020-07-15 $20.12 $20.33 $20.08 $20.23 $18.84 487,088
2020-07-14 $19.62 $19.92 $19.60 $19.87 $18.50 404,785
2020-07-13 $19.67 $19.87 $19.59 $19.62 $18.27 568,152
2020-07-10 $19.29 $19.69 $19.29 $19.65 $18.30 497,400
2020-07-09 $19.75 $19.75 $19.25 $19.36 $18.03 402,485
2020-07-08 $19.71 $19.86 $19.64 $19.73 $18.37 245,801
2020-07-07 $19.63 $19.86 $19.51 $19.68 $18.33 425,014
2020-07-06 $20.33 $20.45 $19.71 $19.83 $18.47 532,059
2020-07-02 $20.23 $20.28 $20.05 $20.07 $18.69 426,831
2020-07-01 $19.94 $20.19 $19.88 $20.02 $18.64 368,012
2020-06-30 $19.61 $19.99 $19.51 $19.94 $18.57 358,925
2020-06-29 $19.53 $19.69 $19.37 $19.64 $18.29 473,609
2020-06-26 $19.73 $19.73 $19.24 $19.33 $18.00 425,120
2020-06-25 $19.82 $19.94 $19.63 $19.77 $18.41 335,808
2020-06-24 $20.52 $20.52 $19.18 $20.14 $18.49 511,158
2020-06-23 $21.11 $21.11 $20.69 $20.69 $19.00 410,503
2020-06-22 $20.70 $20.98 $20.52 $20.88 $19.17 239,631
2020-06-19 $21.43 $21.43 $20.68 $20.71 $19.01 324,411
2020-06-18 $20.97 $21.23 $20.93 $21.13 $19.40 376,416
2020-06-17 $21.28 $21.36 $21.06 $21.08 $19.35 324,420
2020-06-16 $21.71 $21.75 $21.07 $21.22 $19.48 366,950
2020-06-15 $20.09 $21.27 $20.01 $21.13 $19.40 295,174
2020-06-12 $21.10 $21.15 $20.28 $20.55 $18.87 397,072
2020-06-11 $21.25 $21.25 $20.54 $20.59 $18.90 373,914
2020-06-10 $22.46 $22.46 $22.01 $22.09 $20.28 534,114
2020-06-09 $22.84 $22.84 $22.33 $22.47 $20.63 443,008
2020-06-08 $22.78 $23.16 $22.78 $23.13 $21.24 486,635
2020-06-05 $22.43 $22.74 $22.41 $22.43 $20.59 592,780
2020-06-04 $21.88 $21.97 $21.74 $21.92 $20.12 423,888
2020-06-03 $21.78 $22.08 $21.78 $21.96 $20.16 419,021
2020-06-02 $21.44 $21.62 $21.39 $21.60 $19.83 327,459
2020-06-01 $21.25 $21.44 $21.18 $21.32 $19.57 464,293
2020-05-29 $21.10 $21.35 $20.78 $21.28 $19.54 376,600
2020-05-28 $21.21 $21.35 $21.02 $21.21 $19.47 425,647
2020-05-27 $21.14 $21.14 $20.68 $21.08 $19.35 360,753
2020-05-26 $20.95 $21.10 $20.84 $20.92 $19.21 324,255
2020-05-22 $20.28 $20.54 $20.11 $20.51 $18.83 309,430
2020-05-21 $20.64 $20.64 $20.27 $20.38 $18.71 487,954
2020-05-20 $20.69 $20.79 $20.50 $20.57 $18.89 367,246
2020-05-19 $20.46 $20.57 $20.30 $20.34 $18.67 401,454
2020-05-18 $20.28 $20.56 $20.28 $20.44 $18.77 686,232
2020-05-15 $19.50 $19.68 $19.37 $19.64 $18.03 342,564
2020-05-14 $19.17 $19.61 $18.82 $19.59 $17.99 457,493
2020-05-13 $19.92 $19.92 $19.24 $19.40 $17.81 543,374
2020-05-12 $20.29 $20.44 $19.92 $19.95 $18.32 552,316
2020-05-11 $20.25 $20.30 $19.96 $20.24 $18.58 425,487
2020-05-08 $20.08 $20.34 $19.96 $20.30 $18.64 356,247
2020-05-07 $20.02 $20.17 $19.76 $19.77 $18.15 566,133
2020-05-06 $20.24 $20.29 $19.71 $19.71 $18.10 1,353,246
2020-05-05 $20.30 $20.48 $20.16 $20.22 $18.56 627,813
2020-05-04 $19.59 $20.05 $19.40 $20.01 $18.37 505,321
2020-05-01 $20.13 $20.13 $19.62 $19.77 $18.15 643,132
2020-04-30 $20.84 $20.84 $20.25 $20.35 $18.68 701,436
2020-04-29 $20.69 $21.06 $20.55 $20.82 $19.11 1,263,336
2020-04-28 $20.33 $20.50 $20.06 $20.33 $18.67 675,769
2020-04-27 $19.73 $20.01 $19.59 $19.94 $18.31 1,288,568
2020-04-24 $19.76 $19.89 $19.47 $19.69 $18.08 858,027
2020-04-23 $19.63 $19.80 $19.42 $19.62 $18.01 891,775
2020-04-22 $19.46 $19.55 $19.07 $19.44 $17.85 920,434
2020-04-21 $18.86 $19.23 $18.65 $19.00 $17.44 1,403,666
2020-04-20 $19.21 $19.72 $18.95 $19.33 $17.75 931,999
2020-04-17 $19.19 $19.79 $19.18 $19.74 $18.12 1,209,501
2020-04-16 $19.00 $19.13 $18.72 $18.89 $17.34 825,090
2020-04-15 $19.31 $19.31 $18.71 $18.98 $17.43 1,435,427
2020-04-14 $19.55 $19.83 $19.35 $19.71 $18.10 1,474,393
2020-04-13 $19.61 $19.61 $19.09 $19.31 $17.73 808,879
2020-04-09 $18.87 $19.97 $18.87 $19.43 $17.84 874,252
2020-04-08 $18.27 $18.75 $18.07 $18.71 $17.18 3,784,384
2020-04-07 $18.52 $18.73 $18.01 $18.06 $16.58 1,176,379
2020-04-06 $17.56 $18.18 $17.49 $17.98 $16.51 1,639,941
2020-04-03 $17.49 $17.63 $16.67 $17.14 $15.74 1,254,744
2020-04-02 $16.86 $18.05 $16.86 $17.38 $15.96 1,097,977
2020-04-01 $17.20 $17.31 $16.59 $16.75 $15.38 992,387
2020-03-31 $17.49 $17.86 $17.30 $17.79 $16.33 2,094,105
2020-03-30 $17.20 $17.43 $16.69 $17.34 $15.92 1,581,155
2020-03-27 $17.23 $17.72 $16.89 $17.26 $15.85 1,654,790
2020-03-26 $17.08 $18.02 $16.78 $17.74 $16.29 3,132,890
2020-03-25 $16.41 $17.70 $15.91 $17.14 $15.51 1,765,549
2020-03-24 $15.52 $16.35 $15.42 $16.25 $14.71 1,628,237
2020-03-23 $15.97 $15.97 $14.73 $14.87 $13.46 3,195,840
2020-03-20 $16.35 $17.35 $15.78 $16.06 $14.53 1,421,735
2020-03-19 $15.17 $16.28 $14.60 $16.00 $14.48 1,874,605
2020-03-18 $16.09 $16.19 $14.29 $15.49 $14.02 3,821,747
2020-03-17 $16.97 $17.88 $16.75 $17.06 $15.44 2,105,486
2020-03-16 $16.94 $18.04 $16.50 $16.80 $15.20 2,044,311
2020-03-13 $18.43 $19.10 $17.43 $19.00 $17.19 2,027,912
2020-03-12 $18.88 $19.07 $17.47 $17.47 $15.81 2,402,097
2020-03-11 $20.71 $20.89 $20.09 $20.33 $18.40 1,639,883
2020-03-10 $21.34 $21.71 $19.92 $21.23 $19.21 1,035,773
2020-03-09 $20.40 $22.35 $20.00 $20.53 $18.58 2,498,936
2020-03-06 $23.88 $23.99 $23.45 $23.87 $21.60 2,305,403
2020-03-05 $24.54 $24.81 $24.27 $24.51 $22.18 766,025
2020-03-04 $24.57 $24.98 $24.50 $24.98 $22.61 538,565
2020-03-03 $24.54 $24.87 $24.03 $24.16 $21.86 1,732,352
2020-03-02 $23.70 $24.50 $23.51 $24.47 $22.14 1,016,425
2020-02-28 $23.25 $23.51 $22.74 $23.50 $21.27 2,148,500
2020-02-27 $24.61 $24.66 $23.86 $23.86 $21.59 1,606,305
2020-02-26 $25.27 $25.46 $24.91 $24.93 $22.56 867,254
2020-02-25 $25.98 $26.00 $25.22 $25.26 $22.86 862,955
2020-02-24 $25.96 $26.09 $25.78 $25.89 $23.43 419,005
2020-02-21 $26.34 $26.40 $26.25 $26.31 $23.81 497,468
2020-02-20 $26.35 $26.48 $26.32 $26.37 $23.86 562,768
2020-02-19 $26.42 $26.43 $26.30 $26.30 $23.80 397,177
2020-02-18 $26.24 $26.39 $26.23 $26.36 $23.85 346,688
2020-02-14 $26.18 $26.31 $26.16 $26.28 $23.78 420,470
2020-02-13 $26.06 $26.18 $26.04 $26.13 $23.65 722,525
2020-02-12 $25.95 $26.13 $25.89 $26.09 $23.61 735,063
2020-02-11 $25.83 $25.96 $25.82 $25.87 $23.41 1,011,904
2020-02-10 $25.76 $25.79 $25.64 $25.73 $23.28 358,738
2020-02-07 $25.79 $25.88 $25.69 $25.74 $23.29 795,003
2020-02-06 $25.97 $26.00 $25.81 $25.85 $23.39 510,358
2020-02-05 $25.85 $25.99 $25.85 $25.88 $23.42 1,061,069
2020-02-04 $25.82 $25.93 $25.74 $25.77 $23.32 536,904
2020-02-03 $25.72 $25.80 $25.65 $25.67 $23.23 1,020,582
2020-01-31 $25.93 $25.96 $25.62 $25.70 $23.26 528,996
2020-01-30 $25.84 $26.00 $25.73 $26.00 $23.53 754,378
2020-01-29 $26.03 $26.03 $25.91 $25.91 $23.45 387,474
2020-01-28 $25.88 $26.01 $25.88 $25.95 $23.48 787,241
2020-01-27 $25.81 $25.91 $25.77 $25.82 $23.37 609,302
2020-01-24 $26.16 $26.18 $25.97 $26.05 $23.57 728,974
2020-01-23 $25.98 $26.23 $25.91 $26.17 $23.68 699,351
2020-01-22 $26.15 $26.16 $26.01 $26.03 $23.56 400,482
2020-01-21 $26.16 $26.20 $26.04 $26.09 $23.61 697,641
2020-01-17 $26.16 $26.21 $26.06 $26.17 $23.68 407,744
2020-01-16 $26.10 $26.18 $26.07 $26.17 $23.68 690,199
2020-01-15 $25.88 $26.08 $25.88 $26.05 $23.57 562,896
2020-01-14 $25.81 $25.88 $25.76 $25.88 $23.42 487,113
2020-01-13 $25.62 $25.85 $25.55 $25.83 $23.37 499,800
2020-01-10 $25.61 $25.65 $25.55 $25.59 $23.16 434,462
2020-01-09 $25.51 $25.63 $25.45 $25.59 $23.16 362,623
2020-01-08 $25.57 $25.63 $25.49 $25.53 $23.10 430,843
2020-01-07 $25.56 $25.59 $25.44 $25.56 $23.13 549,876
2020-01-06 $25.47 $25.69 $25.47 $25.64 $23.20 493,095
2020-01-03 $25.39 $25.48 $25.33 $25.47 $23.05 567,463
2020-01-02 $25.57 $25.61 $25.28 $25.35 $22.94 1,120,017
2019-12-31 $25.32 $25.51 $25.31 $25.49 $23.07 972,353
2019-12-30 $25.54 $25.57 $25.28 $25.33 $22.92 1,134,541
2019-12-27 $25.66 $25.66 $25.41 $25.48 $23.06 438,766
2019-12-26 $25.45 $25.60 $25.44 $25.54 $23.11 613,598
2019-12-24 $25.46 $25.46 $25.31 $25.43 $23.01 282,012
2019-12-23 $25.39 $25.53 $25.30 $25.39 $22.98 641,740
2019-12-20 $25.38 $25.45 $25.27 $25.37 $22.96 810,304
2019-12-19 $25.22 $25.30 $25.16 $25.23 $22.83 749,094
2019-12-18 $25.06 $25.27 $25.06 $25.25 $22.85 1,436,174
2019-12-17 $25.01 $25.23 $24.98 $25.05 $22.67 1,156,573
2019-12-16 $24.75 $25.00 $24.75 $24.96 $22.59 642,434
2019-12-13 $24.71 $24.74 $24.56 $24.71 $22.36 876,793
2019-12-12 $24.94 $25.07 $24.85 $24.95 $22.34 485,861
2019-12-11 $24.87 $24.98 $24.80 $24.93 $22.33 988,958
2019-12-10 $24.68 $24.91 $24.68 $24.81 $22.22 1,270,589
2019-12-09 $24.51 $24.68 $24.48 $24.65 $22.07 1,083,667
2019-12-06 $24.47 $24.59 $24.43 $24.52 $21.96 753,356
2019-12-05 $24.40 $24.46 $24.36 $24.45 $21.90 1,220,857
2019-12-04 $24.31 $24.45 $24.26 $24.40 $21.85 566,399
2019-12-03 $24.23 $24.33 $24.14 $24.22 $21.69 1,009,113
2019-12-02 $24.54 $24.54 $24.27 $24.27 $21.73 1,065,104
2019-11-29 $24.57 $24.61 $24.49 $24.55 $21.99 250,301
2019-11-27 $24.59 $24.63 $24.42 $24.63 $22.06 947,024
2019-11-26 $24.75 $24.76 $24.53 $24.60 $22.03 547,095
2019-11-25 $24.73 $24.80 $24.66 $24.72 $22.14 561,026
2019-11-22 $24.78 $24.79 $24.66 $24.74 $22.16 738,153
2019-11-21 $24.55 $24.75 $24.52 $24.74 $22.16 540,107
2019-11-20 $24.43 $24.58 $24.43 $24.53 $21.97 653,985
2019-11-19 $24.59 $24.59 $24.42 $24.42 $21.87 1,192,400
2019-11-18 $24.68 $24.75 $24.57 $24.57 $22.00 742,181
2019-11-15 $24.58 $24.73 $24.57 $24.73 $22.15 903,377
2019-11-14 $24.58 $24.66 $24.52 $24.54 $21.98 1,358,188
2019-11-13 $24.42 $24.61 $24.37 $24.58 $22.01 496,706
2019-11-12 $24.39 $24.54 $24.32 $24.39 $21.84 262,789
2019-11-11 $24.43 $24.44 $24.34 $24.36 $21.81 614,621
2019-11-08 $24.44 $24.49 $24.36 $24.47 $21.91 379,091
2019-11-07 $24.77 $24.77 $24.39 $24.47 $21.91 469,378
2019-11-06 $24.78 $24.93 $24.69 $24.72 $22.14 409,107
2019-11-05 $24.97 $24.97 $24.64 $24.80 $22.21 760,628
2019-11-04 $25.08 $25.10 $24.91 $24.96 $22.35 264,462
2019-11-01 $24.95 $25.04 $24.93 $25.02 $22.41 264,076
2019-10-31 $24.85 $24.86 $24.74 $24.82 $22.23 517,337
2019-10-30 $24.80 $24.88 $24.74 $24.87 $22.27 397,186
2019-10-29 $24.74 $24.86 $24.68 $24.75 $22.16 233,180
2019-10-28 $25.08 $25.11 $24.74 $24.77 $22.18 414,342
2019-10-25 $25.09 $25.09 $24.97 $25.03 $22.41 309,936
2019-10-24 $25.14 $25.15 $25.03 $25.10 $22.48 304,776
2019-10-23 $25.04 $25.12 $24.98 $25.10 $22.48 239,279
2019-10-22 $25.04 $25.26 $25.01 $25.01 $22.40 418,342
2019-10-21 $24.96 $25.04 $24.93 $25.02 $22.41 383,497
2019-10-18 $24.86 $25.03 $24.81 $24.95 $22.34 284,602
2019-10-17 $24.81 $24.88 $24.76 $24.81 $22.22 320,537
2019-10-16 $24.86 $24.86 $24.79 $24.83 $22.24 232,100
2019-10-15 $24.93 $24.99 $24.86 $24.89 $22.29 307,294
2019-10-14 $24.97 $25.00 $24.86 $24.89 $22.29 279,272
2019-10-11 $25.11 $25.11 $24.99 $25.02 $22.41 296,995
2019-10-10 $24.96 $25.01 $24.85 $25.01 $22.40 292,560
2019-10-09 $25.07 $25.10 $24.96 $24.98 $22.37 367,857
2019-10-08 $25.13 $25.13 $24.93 $24.93 $22.33 394,697
2019-10-07 $25.36 $25.36 $25.18 $25.22 $22.59 407,530
2019-10-04 $25.32 $25.33 $25.13 $25.32 $22.67 249,448
2019-10-03 $25.06 $25.20 $24.91 $25.20 $22.57 405,203
2019-10-02 $25.38 $25.38 $25.07 $25.11 $22.49 461,119
2019-10-01 $25.57 $25.61 $25.39 $25.45 $22.79 359,917
2019-09-30 $25.62 $25.65 $25.56 $25.59 $22.92 384,929
2019-09-27 $25.60 $25.70 $25.50 $25.61 $22.93 426,578
2019-09-26 $25.58 $25.63 $25.47 $25.63 $22.95 382,337
2019-09-25 $25.58 $25.59 $25.44 $25.58 $22.91 530,886
2019-09-24 $25.94 $26.01 $25.79 $25.88 $22.95 311,510
2019-09-23 $25.87 $25.94 $25.87 $25.93 $23.00 415,171
2019-09-20 $25.79 $25.98 $25.79 $25.88 $22.95 264,328
2019-09-19 $25.87 $25.91 $25.74 $25.80 $22.88 387,677
2019-09-18 $25.72 $25.83 $25.68 $25.79 $22.87 418,838
2019-09-17 $25.64 $25.78 $25.55 $25.76 $22.85 369,262
2019-09-16 $25.74 $25.79 $25.55 $25.59 $22.70 263,445
2019-09-13 $25.42 $25.55 $25.39 $25.49 $22.61 539,859
2019-09-12 $25.53 $25.56 $25.43 $25.44 $22.56 370,201
2019-09-11 $25.47 $25.53 $25.40 $25.49 $22.61 321,316
2019-09-10 $25.38 $25.47 $25.35 $25.42 $22.55 397,364
2019-09-09 $25.40 $25.46 $25.38 $25.42 $22.55 501,251
2019-09-06 $25.49 $25.51 $25.34 $25.35 $22.48 374,595
2019-09-05 $25.58 $25.60 $25.45 $25.48 $22.60 274,703
2019-09-04 $25.53 $25.60 $25.47 $25.54 $22.65 397,604
2019-09-03 $25.18 $25.44 $25.15 $25.41 $22.54 220,168
2019-08-30 $25.31 $25.34 $25.22 $25.27 $22.41 462,250
2019-08-29 $25.19 $25.28 $25.13 $25.26 $22.40 433,995
2019-08-28 $24.92 $25.08 $24.88 $25.04 $22.21 325,866
2019-08-27 $24.83 $24.91 $24.70 $24.75 $21.95 441,528
2019-08-26 $24.71 $24.78 $24.65 $24.72 $21.93 215,124
2019-08-23 $24.89 $24.98 $24.54 $24.58 $21.80 233,205
2019-08-22 $25.11 $25.12 $24.95 $24.98 $22.16 206,790
2019-08-21 $25.05 $25.11 $24.98 $25.07 $22.24 271,985
2019-08-20 $24.94 $25.01 $24.83 $24.94 $22.12 293,801
2019-08-19 $24.82 $25.02 $24.82 $24.94 $22.12 262,584
2019-08-16 $24.55 $24.76 $24.55 $24.72 $21.93 340,671
2019-08-15 $24.40 $24.56 $24.37 $24.48 $21.71 366,383
2019-08-14 $24.60 $24.66 $24.37 $24.39 $21.63 424,151
2019-08-13 $24.63 $24.84 $24.58 $24.78 $21.98 315,606
2019-08-12 $24.71 $24.71 $24.54 $24.60 $21.82 291,243
2019-08-09 $24.82 $24.93 $24.70 $24.75 $21.95 332,368
2019-08-08 $24.60 $24.85 $24.53 $24.85 $22.04 360,042
2019-08-07 $24.46 $24.57 $24.19 $24.53 $21.76 299,715
2019-08-06 $24.55 $24.61 $24.33 $24.60 $21.82 316,893
2019-08-05 $24.78 $24.78 $24.31 $24.42 $21.66 571,111
2019-08-02 $25.05 $25.14 $24.87 $24.90 $22.09 348,253
2019-08-01 $24.97 $25.18 $24.90 $24.99 $22.16 355,524
2019-07-31 $25.08 $25.20 $24.84 $24.97 $22.15 371,030
2019-07-30 $25.06 $25.09 $24.98 $25.05 $22.22 324,836
2019-07-29 $25.22 $25.22 $25.04 $25.06 $22.23 432,916
2019-07-26 $25.29 $25.29 $25.14 $25.15 $22.31 411,948
2019-07-25 $25.42 $25.42 $25.20 $25.27 $22.41 345,636
2019-07-24 $25.47 $25.47 $25.30 $25.39 $22.52 380,171
2019-07-23 $25.61 $25.61 $25.45 $25.45 $22.57 270,932
2019-07-22 $25.56 $25.64 $25.45 $25.62 $22.72 249,595
2019-07-19 $25.59 $25.61 $25.45 $25.45 $22.57 274,124
2019-07-18 $25.52 $25.60 $25.36 $25.60 $22.71 191,468
2019-07-17 $25.65 $25.74 $25.60 $25.60 $22.71 284,676
2019-07-16 $25.71 $25.77 $25.54 $25.64 $22.74 231,248
2019-07-15 $25.77 $25.82 $25.71 $25.74 $22.83 208,601
2019-07-12 $25.80 $25.84 $25.72 $25.74 $22.83 443,360
2019-07-11 $25.79 $25.84 $25.71 $25.80 $22.88 516,046
2019-07-10 $25.60 $25.80 $25.60 $25.72 $22.81 384,816
2019-07-09 $25.41 $25.54 $25.35 $25.54 $22.65 390,170
2019-07-08 $25.47 $25.54 $25.41 $25.43 $22.56 318,511
2019-07-05 $25.44 $25.54 $25.28 $25.54 $22.65 397,272
2019-07-03 $25.34 $25.55 $25.32 $25.53 $22.64 220,824
2019-07-02 $25.11 $25.30 $25.11 $25.25 $22.40 239,623
2019-07-01 $25.27 $25.27 $25.07 $25.10 $22.26 399,521
2019-06-28 $24.95 $25.15 $24.95 $25.15 $22.31 415,120
2019-06-27 $24.99 $25.01 $24.88 $24.96 $22.14 358,961
2019-06-26 $25.10 $25.14 $24.96 $24.97 $22.15 295,293
2019-06-25 $25.33 $25.33 $25.00 $25.04 $22.21 666,545
2019-06-24 $25.41 $25.46 $25.28 $25.37 $22.50 353,340
2019-06-21 $25.25 $25.43 $25.22 $25.39 $22.52 414,307
2019-06-20 $25.26 $25.37 $25.15 $25.28 $22.42 314,050
2019-06-19 $24.95 $25.13 $24.91 $25.10 $22.26 311,261
2019-06-18 $25.00 $25.05 $24.90 $24.99 $22.16 232,593
2019-06-17 $24.96 $25.01 $24.82 $24.91 $22.09 561,700
2019-06-14 $25.01 $25.05 $24.93 $25.02 $22.19 287,329
2019-06-13 $25.21 $25.26 $25.13 $25.22 $22.17 238,262
2019-06-12 $25.06 $25.19 $25.03 $25.07 $22.04 333,192
2019-06-11 $25.22 $25.24 $25.08 $25.13 $22.10 883,241
2019-06-10 $25.24 $25.26 $25.09 $25.19 $22.15 219,752
2019-06-07 $25.25 $25.40 $25.23 $25.23 $22.18 196,996
2019-06-06 $25.06 $25.26 $25.06 $25.22 $22.17 282,072
2019-06-05 $24.98 $25.08 $24.90 $25.02 $22.00 397,414
2019-06-04 $24.80 $24.93 $24.62 $24.93 $21.92 282,981
2019-06-03 $24.58 $24.72 $24.53 $24.70 $21.72 306,995
2019-05-31 $24.47 $24.57 $24.37 $24.53 $21.57 484,260
2019-05-30 $24.69 $24.75 $24.53 $24.57 $21.60 334,638
2019-05-29 $24.76 $24.76 $24.51 $24.68 $21.70 305,880
2019-05-28 $25.10 $25.15 $24.82 $24.83 $21.83 409,010
2019-05-24 $25.04 $25.12 $25.00 $25.09 $22.06 1,090,651
2019-05-23 $25.07 $25.07 $24.85 $25.00 $21.98 512,618
2019-05-22 $25.14 $25.22 $25.07 $25.21 $22.17 398,953
2019-05-21 $25.07 $25.26 $25.07 $25.17 $22.13 353,295
2019-05-20 $25.05 $25.11 $24.97 $25.01 $21.99 334,084
2019-05-17 $25.00 $25.18 $25.00 $25.06 $22.03 293,982
2019-05-16 $24.94 $25.16 $24.94 $25.06 $22.03 126,491
2019-05-15 $24.75 $25.00 $24.75 $24.90 $21.89 226,053
2019-05-14 $24.83 $24.96 $24.78 $24.78 $21.79 352,892
2019-05-13 $24.58 $24.78 $24.58 $24.73 $21.74 259,163
2019-05-10 $24.39 $24.74 $24.34 $24.71 $21.73 381,140
2019-05-09 $24.41 $24.48 $24.28 $24.35 $21.41 389,766
2019-05-08 $24.58 $24.64 $24.39 $24.41 $21.46 343,861
2019-05-07 $24.46 $24.57 $24.40 $24.52 $21.56 468,316
2019-05-06 $24.52 $24.63 $24.50 $24.55 $21.59 561,651
2019-05-03 $24.55 $24.67 $24.53 $24.66 $21.68 336,338
2019-05-02 $24.64 $24.64 $24.42 $24.45 $21.50 475,450
2019-05-01 $24.78 $24.85 $24.65 $24.65 $21.67 270,393
2019-04-30 $24.75 $24.83 $24.63 $24.76 $21.77 245,471
2019-04-29 $24.78 $24.78 $24.62 $24.71 $21.73 459,792
2019-04-26 $24.71 $24.77 $24.67 $24.73 $21.74 357,765
2019-04-25 $24.69 $24.78 $24.61 $24.69 $21.71 340,474
2019-04-24 $24.72 $24.76 $24.63 $24.69 $21.71 311,405
2019-04-23 $24.79 $24.79 $24.66 $24.73 $21.74 253,482
2019-04-22 $24.62 $24.77 $24.60 $24.75 $21.76 534,486
2019-04-18 $24.63 $24.63 $24.44 $24.54 $21.58 965,060
2019-04-17 $24.69 $24.71 $24.56 $24.56 $21.59 398,755
2019-04-16 $24.87 $24.90 $24.63 $24.63 $21.66 402,226
2019-04-15 $24.89 $24.91 $24.82 $24.85 $21.85 430,959
2019-04-12 $24.92 $24.92 $24.77 $24.91 $21.90 465,777
2019-04-11 $24.70 $24.85 $24.64 $24.84 $21.84 258,803
2019-04-10 $24.78 $24.88 $24.68 $24.69 $21.71 330,173
2019-04-09 $24.82 $24.82 $24.68 $24.76 $21.77 453,934
2019-04-08 $24.91 $24.91 $24.79 $24.82 $21.82 283,836
2019-04-05 $24.77 $24.92 $24.68 $24.92 $21.91 425,712
2019-04-04 $24.79 $24.81 $24.61 $24.73 $21.74 499,362
2019-04-03 $24.79 $24.83 $24.75 $24.78 $21.79 404,794
2019-04-02 $24.85 $24.85 $24.76 $24.82 $21.82 350,996
2019-04-01 $24.81 $24.82 $24.68 $24.80 $21.81 508,821
2019-03-29 $24.68 $24.74 $24.62 $24.73 $21.74 441,958
2019-03-28 $24.68 $24.71 $24.53 $24.63 $21.66 480,918
2019-03-27 $24.81 $24.81 $24.53 $24.72 $21.74 460,656
2019-03-26 $24.79 $24.94 $24.73 $24.78 $21.79 619,035
2019-03-25 $24.64 $24.73 $24.52 $24.73 $21.74 847,266
2019-03-22 $24.71 $24.78 $24.63 $24.65 $21.67 312,567
2019-03-21 $24.60 $24.79 $24.53 $24.76 $21.77 645,675
2019-03-20 $24.77 $24.98 $24.68 $24.78 $21.60 761,880
2019-03-19 $24.91 $24.92 $24.68 $24.75 $21.57 324,093
2019-03-18 $24.68 $24.80 $24.64 $24.80 $21.61 260,353
2019-03-15 $24.61 $24.72 $24.58 $24.62 $21.46 426,172
2019-03-14 $24.64 $24.72 $24.57 $24.61 $21.45 257,974
2019-03-13 $24.62 $24.70 $24.60 $24.66 $21.49 451,712
2019-03-12 $24.47 $24.60 $24.44 $24.57 $21.41 247,061
2019-03-11 $24.31 $24.49 $24.31 $24.46 $21.32 460,449
2019-03-08 $24.17 $24.25 $24.04 $24.24 $21.13 484,530
2019-03-07 $24.14 $24.29 $24.11 $24.25 $21.13 635,771
2019-03-06 $24.15 $24.17 $24.06 $24.13 $21.03 566,722
2019-03-05 $24.19 $24.21 $24.11 $24.17 $21.06 694,486
2019-03-04 $24.23 $24.23 $23.96 $24.15 $21.05 612,486
2019-03-01 $24.06 $24.13 $23.96 $24.13 $21.03 333,437
2019-02-28 $24.02 $24.08 $23.92 $23.99 $20.91 445,917
2019-02-27 $24.02 $24.09 $23.88 $24.04 $20.95 416,760
2019-02-26 $24.12 $24.16 $23.99 $23.99 $20.91 363,145
2019-02-25 $24.16 $24.21 $24.06 $24.13 $21.03 705,532
2019-02-22 $24.11 $24.23 $24.10 $24.17 $21.06 388,767
2019-02-21 $24.04 $24.14 $23.97 $24.04 $20.95 408,925
2019-02-20 $24.03 $24.15 $23.97 $24.08 $20.99 304,622
2019-02-19 $23.82 $24.12 $23.81 $24.05 $20.96 305,021
2019-02-15 $23.81 $23.88 $23.76 $23.83 $20.77 375,753
2019-02-14 $23.58 $23.79 $23.54 $23.73 $20.68 447,964
2019-02-13 $23.53 $23.66 $23.52 $23.63 $20.59 798,990
2019-02-12 $23.55 $23.56 $23.43 $23.54 $20.52 632,473
2019-02-11 $23.33 $23.41 $23.32 $23.40 $20.39 634,688
2019-02-08 $23.36 $23.43 $23.21 $23.38 $20.38 812,866
2019-02-07 $23.40 $23.44 $23.21 $23.41 $20.40 528,132
2019-02-06 $23.64 $23.65 $23.47 $23.50 $20.48 652,291
2019-02-05 $23.67 $23.73 $23.61 $23.66 $20.62 701,863
2019-02-04 $23.49 $23.67 $23.41 $23.66 $20.62 710,909
2019-02-01 $23.50 $23.60 $23.44 $23.60 $20.57 811,462
2019-01-31 $23.38 $23.53 $23.30 $23.51 $20.49 883,488
2019-01-30 $23.30 $23.49 $23.24 $23.33 $20.33 651,580
2019-01-29 $23.05 $23.25 $23.05 $23.19 $20.21 666,777
2019-01-28 $22.98 $23.05 $22.90 $23.05 $20.09 1,523,154
2019-01-25 $23.20 $23.25 $23.06 $23.11 $20.14 549,425
2019-01-24 $22.98 $23.12 $22.88 $23.10 $20.13 650,543
2019-01-23 $23.03 $23.07 $22.83 $22.98 $20.03 1,506,843
2019-01-22 $23.08 $23.12 $22.84 $22.97 $20.02 1,741,467
2019-01-18 $23.12 $23.19 $23.06 $23.16 $20.18 728,452
2019-01-17 $22.85 $23.06 $22.82 $23.04 $20.08 523,358
2019-01-16 $22.82 $22.96 $22.80 $22.91 $19.97 371,765
2019-01-15 $22.57 $22.84 $22.55 $22.80 $19.87 504,824
2019-01-14 $22.64 $22.64 $22.41 $22.49 $19.60 1,333,189
2019-01-11 $22.80 $22.85 $22.68 $22.72 $19.80 4,257,306
2019-01-10 $22.75 $22.89 $22.66 $22.89 $19.95 563,345
2019-01-09 $22.88 $22.88 $22.68 $22.78 $19.85 634,359
2019-01-08 $22.60 $22.73 $22.45 $22.72 $19.80 1,202,895
2019-01-07 $22.21 $22.44 $22.16 $22.37 $19.50 954,458
2019-01-04 $21.66 $22.18 $21.66 $22.16 $19.31 1,508,492
2019-01-03 $21.38 $21.68 $21.33 $21.50 $18.74 749,986
2019-01-02 $21.27 $21.52 $21.10 $21.41 $18.66 2,173,468
2018-12-31 $21.33 $21.45 $21.15 $21.45 $18.69 2,331,173
2018-12-28 $21.15 $21.35 $21.01 $21.19 $18.47 3,026,845
2018-12-27 $20.98 $21.12 $20.62 $21.11 $18.40 2,648,577
2018-12-26 $20.64 $21.21 $20.40 $21.19 $18.47 3,017,517
2018-12-24 $21.41 $21.46 $20.55 $20.55 $17.91 1,078,098
2018-12-21 $21.74 $22.02 $21.46 $21.46 $18.70 2,838,854
2018-12-20 $21.79 $22.03 $21.43 $21.65 $18.87 2,523,182
2018-12-19 $21.93 $22.31 $21.78 $21.86 $19.05 2,238,143
2018-12-18 $22.19 $22.24 $21.77 $21.86 $19.05 1,359,333
2018-12-17 $23.11 $23.17 $22.35 $22.42 $19.28 1,002,599
2018-12-14 $23.26 $23.31 $23.10 $23.13 $19.89 741,509
2018-12-13 $23.12 $23.44 $23.12 $23.32 $20.06 1,308,932
2018-12-12 $23.29 $23.29 $23.12 $23.15 $19.91 1,042,637
2018-12-11 $23.30 $23.30 $23.03 $23.10 $19.87 5,410,180
2018-12-10 $23.20 $23.20 $22.77 $23.03 $19.81 719,178
2018-12-07 $23.41 $23.48 $23.24 $23.26 $20.01 895,713
2018-12-06 $23.25 $23.28 $22.82 $23.24 $19.99 1,386,316
2018-12-04 $23.65 $23.75 $23.38 $23.41 $20.13 873,473
2018-12-03 $23.60 $23.66 $23.42 $23.65 $20.34 646,637
2018-11-30 $23.25 $23.38 $23.10 $23.37 $20.10 862,239
2018-11-29 $23.25 $23.37 $23.14 $23.26 $20.01 844,339
2018-11-28 $23.10 $23.20 $22.94 $23.16 $19.92 837,944
2018-11-27 $23.03 $23.14 $23.02 $23.09 $19.86 719,495
2018-11-26 $23.09 $23.21 $23.02 $23.06 $19.83 542,343
2018-11-23 $23.08 $23.08 $22.92 $22.92 $19.71 143,681
2018-11-21 $23.15 $23.35 $23.08 $23.26 $20.01 509,341
2018-11-20 $23.25 $23.36 $23.03 $23.08 $19.85 604,741
2018-11-19 $23.27 $23.48 $23.27 $23.42 $20.14 966,538
2018-11-16 $23.29 $23.38 $23.22 $23.33 $20.07 790,948
2018-11-15 $23.08 $23.21 $22.95 $23.17 $19.93 704,715
2018-11-14 $23.31 $23.31 $22.97 $23.09 $19.86 1,248,190
2018-11-13 $23.20 $23.41 $23.08 $23.15 $19.91 839,694
2018-11-12 $23.31 $23.49 $23.26 $23.26 $20.01 367,661
2018-11-09 $23.22 $23.41 $23.14 $23.35 $20.08 226,941
2018-11-08 $23.34 $23.45 $23.25 $23.27 $20.01 630,787
2018-11-07 $23.31 $23.37 $23.13 $23.35 $20.08 253,328
2018-11-06 $22.96 $23.15 $22.94 $23.12 $19.89 375,392
2018-11-05 $22.81 $23.03 $22.71 $23.01 $19.79 653,486
2018-11-02 $22.83 $22.91 $22.47 $22.62 $19.46 525,387
2018-11-01 $22.71 $22.86 $22.66 $22.78 $19.59 805,119
2018-10-31 $22.60 $22.77 $22.60 $22.61 $19.45 570,152
2018-10-30 $22.40 $22.63 $22.34 $22.58 $19.42 479,859
2018-10-29 $22.67 $22.74 $22.28 $22.44 $19.30 1,106,298
2018-10-26 $22.80 $22.82 $22.44 $22.58 $19.42 412,313
2018-10-25 $23.09 $23.13 $22.81 $22.84 $19.64 526,119
2018-10-24 $23.21 $23.37 $23.05 $23.07 $19.84 738,530
2018-10-23 $23.26 $23.30 $22.94 $23.18 $19.94 322,540
2018-10-22 $23.60 $23.62 $23.36 $23.38 $20.11 639,372
2018-10-19 $23.42 $23.68 $23.42 $23.59 $20.29 338,579
2018-10-18 $23.28 $23.59 $23.28 $23.38 $20.11 554,613
2018-10-17 $23.50 $23.50 $23.30 $23.35 $20.08 359,909
2018-10-16 $23.22 $23.60 $23.18 $23.50 $20.21 585,579
2018-10-15 $23.05 $23.29 $22.99 $23.14 $19.90 498,160
2018-10-12 $23.23 $23.23 $22.83 $23.06 $19.83 750,135
2018-10-11 $23.44 $23.44 $22.98 $23.07 $19.84 1,322,028
2018-10-10 $23.75 $23.81 $23.45 $23.45 $20.17 632,278
2018-10-09 $23.76 $23.88 $23.70 $23.79 $20.46 412,031
2018-10-08 $23.66 $23.79 $23.66 $23.73 $20.41 1,020,032
2018-10-05 $23.55 $23.73 $23.55 $23.68 $20.37 532,251
2018-10-04 $23.61 $23.64 $23.52 $23.58 $20.28 348,966
2018-10-03 $23.74 $23.86 $23.59 $23.66 $20.35 418,950
2018-10-02 $23.65 $23.75 $23.61 $23.73 $20.41 520,745
2018-10-01 $23.47 $23.70 $23.47 $23.65 $20.34 435,176
2018-09-28 $23.26 $23.49 $23.26 $23.46 $20.18 467,879
2018-09-27 $23.17 $23.33 $23.17 $23.28 $20.02 282,252
2018-09-26 $23.36 $23.37 $23.11 $23.11 $19.88 512,989
2018-09-25 $23.63 $23.63 $23.30 $23.36 $20.09 1,054,037
2018-09-24 $23.84 $23.87 $23.59 $23.62 $20.32 533,401
2018-09-21 $23.86 $23.88 $23.74 $23.79 $20.46 357,898
2018-09-20 $23.87 $23.88 $23.75 $23.84 $20.50 474,924
2018-09-19 $24.05 $24.05 $23.79 $23.84 $20.50 263,372
2018-09-18 $23.96 $24.05 $23.93 $24.03 $20.67 196,788
2018-09-17 $23.86 $24.03 $23.86 $23.91 $20.56 243,734
2018-09-14 $23.97 $23.97 $23.69 $23.82 $20.49 350,790
2018-09-13 $24.19 $24.24 $24.12 $24.23 $20.65 387,630
2018-09-12 $24.13 $24.22 $24.07 $24.15 $20.58 484,096
2018-09-11 $23.98 $24.14 $23.98 $24.12 $20.56 489,614
2018-09-10 $23.97 $24.11 $23.97 $23.99 $20.45 615,480
2018-09-07 $23.99 $24.01 $23.87 $23.93 $20.39 377,847
2018-09-06 $24.23 $24.28 $24.06 $24.13 $20.57 247,885
2018-09-05 $24.06 $24.25 $23.94 $24.25 $20.67 208,123
2018-09-04 $23.98 $24.11 $23.93 $24.04 $20.49 349,783
2018-08-31 $24.11 $24.11 $23.93 $24.01 $20.46 748,803
2018-08-30 $24.11 $24.14 $24.01 $24.14 $20.57 172,736
2018-08-29 $24.13 $24.16 $24.06 $24.10 $20.54 188,542
2018-08-28 $24.31 $24.33 $24.07 $24.10 $20.54 294,057
2018-08-27 $24.42 $24.42 $24.23 $24.30 $20.71 285,177
2018-08-24 $24.42 $24.43 $24.30 $24.36 $20.76 264,960
2018-08-23 $24.43 $24.45 $24.30 $24.31 $20.72 570,754
2018-08-22 $24.44 $24.48 $24.40 $24.47 $20.85 237,051
2018-08-21 $24.56 $24.56 $24.39 $24.41 $20.80 382,958
2018-08-20 $24.46 $24.52 $24.43 $24.49 $20.87 537,851
2018-08-17 $24.25 $24.45 $24.21 $24.43 $20.82 284,855
2018-08-16 $24.19 $24.27 $24.08 $24.21 $20.63 634,276
2018-08-15 $24.13 $24.13 $23.96 $24.07 $20.51 217,223
2018-08-14 $24.16 $24.25 $24.12 $24.21 $20.63 371,213
2018-08-13 $24.27 $24.27 $24.04 $24.07 $20.51 481,565
2018-08-10 $24.30 $24.43 $24.24 $24.24 $20.66 308,043
2018-08-09 $24.15 $24.39 $24.01 $24.34 $20.74 548,999
2018-08-08 $24.15 $24.20 $24.01 $24.20 $20.62 386,446
2018-08-07 $24.27 $24.31 $24.12 $24.14 $20.57 293,312
2018-08-06 $24.11 $24.25 $24.08 $24.22 $20.64 463,062
2018-08-03 $23.99 $24.13 $23.97 $24.10 $20.54 376,483
2018-08-02 $23.77 $23.99 $23.73 $23.98 $20.44 391,753
2018-08-01 $23.85 $23.85 $23.61 $23.80 $20.28 406,346
2018-07-31 $23.74 $23.94 $23.71 $23.92 $20.39 306,888
2018-07-30 $23.68 $23.72 $23.63 $23.69 $20.19 467,102
2018-07-27 $23.90 $23.94 $23.60 $23.66 $20.16 292,833
2018-07-26 $23.79 $23.95 $23.76 $23.91 $20.38 272,343
2018-07-25 $23.63 $23.79 $23.56 $23.79 $20.28 399,088
2018-07-24 $23.57 $23.60 $23.47 $23.57 $20.09 352,211
2018-07-23 $23.61 $23.61 $23.45 $23.53 $20.05 204,909
2018-07-20 $23.83 $23.83 $23.58 $23.59 $20.10 384,472
2018-07-19 $23.61 $23.93 $23.60 $23.80 $20.28 1,511,622
2018-07-18 $23.24 $23.36 $23.14 $23.31 $19.87 253,662
2018-07-17 $23.33 $23.33 $23.23 $23.24 $19.81 238,027
2018-07-16 $23.39 $23.39 $23.27 $23.34 $19.89 246,845
2018-07-13 $23.45 $23.49 $23.36 $23.44 $19.98 259,718
2018-07-12 $23.38 $23.47 $23.27 $23.47 $20.00 207,629
2018-07-11 $23.33 $23.47 $23.29 $23.36 $19.91 216,649
2018-07-10 $23.29 $23.44 $23.23 $23.38 $19.93 360,842
2018-07-09 $23.59 $23.60 $23.27 $23.31 $19.87 385,149
2018-07-06 $23.35 $23.60 $23.34 $23.57 $20.09 375,805
2018-07-05 $23.36 $23.39 $23.27 $23.38 $19.93 358,569
2018-07-03 $23.28 $23.38 $23.21 $23.29 $19.85 151,494
2018-07-02 $23.18 $23.28 $23.01 $23.14 $19.72 337,111
2018-06-29 $23.07 $23.28 $23.03 $23.22 $19.79 304,377
2018-06-28 $22.93 $23.08 $22.84 $22.99 $19.59 497,088
2018-06-27 $23.01 $23.06 $22.88 $22.90 $19.52 226,946
2018-06-26 $22.83 $23.02 $22.77 $22.97 $19.58 242,474
2018-06-25 $22.90 $22.90 $22.74 $22.80 $19.43 362,136
2018-06-22 $22.94 $23.02 $22.88 $22.88 $19.50 383,305
2018-06-21 $22.77 $22.86 $22.71 $22.81 $19.44 583,328
2018-06-20 $23.03 $23.15 $23.01 $23.15 $19.50 553,157
2018-06-19 $22.78 $23.00 $22.78 $23.00 $19.38 247,072
2018-06-18 $22.72 $22.92 $22.72 $22.90 $19.29 1,225,466
2018-06-15 $22.82 $22.84 $22.68 $22.72 $19.14 310,934
2018-06-14 $22.87 $22.92 $22.82 $22.88 $19.28 376,486
2018-06-13 $22.90 $22.93 $22.71 $22.75 $19.17 376,600
2018-06-12 $22.84 $23.00 $22.84 $22.91 $19.30 277,571
2018-06-11 $22.70 $22.89 $22.63 $22.84 $19.24 550,031
2018-06-08 $22.69 $22.77 $22.61 $22.67 $19.10 1,088,461
2018-06-07 $22.62 $22.83 $22.62 $22.72 $19.14 899,828
2018-06-06 $22.89 $22.92 $22.57 $22.61 $19.05 281,138
2018-06-05 $22.88 $22.97 $22.86 $22.87 $19.27 660,996
2018-06-04 $22.98 $23.08 $22.85 $22.93 $19.32 454,686
2018-06-01 $23.00 $23.01 $22.85 $22.95 $19.34 389,072
2018-05-31 $22.91 $23.04 $22.86 $22.99 $19.37 348,859
2018-05-30 $22.73 $23.00 $22.68 $22.96 $19.34 780,285
2018-05-29 $22.64 $22.80 $22.62 $22.70 $19.13 239,292
2018-05-25 $22.58 $22.72 $22.47 $22.71 $19.13 330,815
2018-05-24 $22.70 $22.74 $22.62 $22.69 $19.12 471,386
2018-05-23 $22.66 $22.81 $22.61 $22.77 $19.18 295,864
2018-05-22 $22.76 $22.83 $22.68 $22.72 $19.14 346,313
2018-05-21 $22.71 $22.73 $22.60 $22.72 $19.14 646,680
2018-05-18 $22.71 $22.73 $22.52 $22.64 $19.07 332,851
2018-05-17 $22.67 $22.80 $22.67 $22.70 $19.13 345,367
2018-05-16 $22.71 $22.73 $22.59 $22.67 $19.10 491,922
2018-05-15 $22.70 $22.77 $22.59 $22.69 $19.12 318,255
2018-05-14 $22.77 $22.90 $22.77 $22.84 $19.24 293,388
2018-05-11 $22.72 $22.77 $22.66 $22.72 $19.14 420,266
2018-05-10 $22.64 $22.72 $22.55 $22.71 $19.13 422,025
2018-05-09 $22.46 $22.57 $22.45 $22.51 $18.97 651,049
2018-05-08 $22.56 $22.57 $22.27 $22.40 $18.87 305,986
2018-05-07 $22.62 $22.75 $22.53 $22.57 $19.02 310,237
2018-05-04 $22.36 $22.59 $22.36 $22.53 $18.98 421,841
2018-05-03 $22.43 $22.46 $22.25 $22.39 $18.86 386,258
2018-05-02 $22.76 $22.76 $22.40 $22.46 $18.92 563,196
2018-05-01 $22.68 $22.78 $22.65 $22.77 $19.18 370,837
2018-04-30 $22.82 $22.82 $22.67 $22.70 $19.13 432,739
2018-04-27 $22.56 $22.73 $22.48 $22.70 $19.13 409,157
2018-04-26 $22.55 $22.66 $22.52 $22.57 $19.02 594,703
2018-04-25 $22.33 $22.53 $22.27 $22.50 $18.96 390,671
2018-04-24 $22.60 $22.65 $22.32 $22.41 $18.88 692,007
2018-04-23 $22.41 $22.63 $22.39 $22.60 $19.04 409,433
2018-04-20 $22.58 $22.58 $22.38 $22.40 $18.87 585,790
2018-04-19 $22.72 $22.75 $22.50 $22.58 $19.02 412,608
2018-04-18 $22.82 $22.94 $22.68 $22.68 $19.11 386,480
2018-04-17 $22.58 $22.80 $22.51 $22.75 $19.17 340,583
2018-04-16 $22.10 $22.53 $22.09 $22.49 $18.95 1,357,410
2018-04-13 $22.05 $22.11 $21.95 $22.06 $18.59 595,140
2018-04-12 $22.13 $22.16 $21.91 $21.96 $18.50 444,224
2018-04-11 $22.00 $22.15 $21.98 $22.13 $18.65 513,277
2018-04-10 $22.03 $22.13 $21.93 $22.05 $18.58 541,589
2018-04-09 $21.89 $22.04 $21.75 $21.87 $18.43 418,346
2018-04-06 $22.02 $22.06 $21.68 $21.80 $18.37 906,938
2018-04-05 $21.83 $22.11 $21.74 $22.07 $18.59 537,086
2018-04-04 $21.57 $21.83 $21.49 $21.80 $18.37 495,880
2018-04-03 $21.74 $21.80 $21.52 $21.74 $18.32 484,089
2018-04-02 $21.85 $21.98 $21.55 $21.69 $18.27 735,265
2018-03-29 $21.78 $21.97 $21.78 $21.90 $18.45 569,461
2018-03-28 $21.65 $21.82 $21.61 $21.69 $18.27 554,838
2018-03-27 $21.68 $21.91 $21.43 $21.69 $18.27 894,230
2018-03-26 $21.53 $21.68 $21.44 $21.65 $18.24 718,758
2018-03-23 $21.88 $21.88 $21.46 $21.49 $18.11 2,054,228
2018-03-22 $21.88 $22.05 $21.78 $21.78 $18.35 814,503
2018-03-21 $22.02 $22.32 $21.99 $22.20 $18.50 964,872
2018-03-20 $22.29 $22.34 $21.89 $21.97 $18.31 1,143,866
2018-03-19 $22.40 $22.41 $22.05 $22.18 $18.49 593,041
2018-03-16 $22.35 $22.62 $22.35 $22.44 $18.70 821,574
2018-03-15 $23.09 $23.16 $21.91 $22.34 $18.62 2,016,811
2018-03-14 $23.13 $23.18 $23.00 $23.06 $19.22 358,344
2018-03-13 $23.13 $23.19 $23.00 $23.05 $19.21 409,394
2018-03-12 $22.84 $23.10 $22.81 $23.07 $19.23 426,358
2018-03-09 $22.69 $22.82 $22.62 $22.82 $19.02 746,396
2018-03-08 $22.58 $22.64 $22.47 $22.58 $18.82 504,410
2018-03-07 $22.54 $22.66 $22.48 $22.52 $18.77 433,447
2018-03-06 $22.86 $22.97 $22.62 $22.63 $18.86 321,609
2018-03-05 $22.50 $22.82 $22.50 $22.74 $18.95 1,641,186
2018-03-02 $22.56 $22.66 $22.43 $22.58 $18.82 661,525
2018-03-01 $22.66 $22.84 $22.56 $22.66 $18.89 586,983
2018-02-28 $23.01 $23.08 $22.65 $22.65 $18.88 769,751
2018-02-27 $23.28 $23.30 $23.00 $23.01 $19.18 452,626
2018-02-26 $23.39 $23.39 $23.14 $23.27 $19.39 540,501
2018-02-23 $23.03 $23.31 $23.03 $23.30 $19.42 495,556
2018-02-22 $23.11 $23.24 $22.95 $23.00 $19.17 613,854
2018-02-21 $23.30 $23.37 $23.04 $23.05 $19.21 608,781
2018-02-20 $23.36 $23.53 $23.22 $23.27 $19.39 426,383
2018-02-16 $23.43 $23.62 $23.35 $23.46 $19.55 641,729
2018-02-15 $23.31 $23.50 $23.31 $23.49 $19.58 430,713
2018-02-14 $23.19 $23.38 $23.08 $23.24 $19.37 777,022
2018-02-13 $23.20 $23.39 $23.17 $23.32 $19.44 1,317,408
2018-02-12 $23.14 $23.38 $22.99 $23.29 $19.41 540,141
2018-02-09 $23.07 $23.13 $22.51 $22.98 $19.15 893,023
2018-02-08 $23.43 $23.51 $22.90 $22.91 $19.09 979,537
2018-02-07 $23.53 $23.74 $23.37 $23.42 $19.52 1,211,458
2018-02-06 $23.15 $23.63 $23.06 $23.53 $19.61 1,101,974
2018-02-05 $23.81 $23.94 $23.37 $23.46 $19.55 657,743
2018-02-02 $24.25 $24.27 $23.93 $23.93 $19.94 1,294,072
2018-02-01 $24.54 $24.58 $24.38 $24.46 $20.39 674,351
2018-01-31 $24.51 $24.57 $24.43 $24.55 $20.46 941,172
2018-01-30 $24.59 $24.61 $24.39 $24.45 $20.38 498,492
2018-01-29 $24.92 $24.95 $24.67 $24.68 $20.57 475,031
2018-01-26 $25.00 $25.00 $24.85 $24.98 $20.82 476,334
2018-01-25 $24.94 $24.94 $24.80 $24.90 $20.75 611,867
2018-01-24 $24.99 $25.00 $24.85 $24.88 $20.74 912,097
2018-01-23 $24.86 $25.00 $24.80 $24.95 $20.79 443,912
2018-01-22 $24.59 $24.82 $24.56 $24.81 $20.68 991,824
2018-01-19 $24.57 $24.57 $24.47 $24.55 $20.46 593,788
2018-01-18 $24.75 $24.78 $24.53 $24.56 $20.47 559,479
2018-01-17 $24.75 $24.81 $24.63 $24.77 $20.64 709,253
2018-01-16 $24.88 $24.95 $24.68 $24.68 $20.57 1,126,174
2018-01-12 $24.72 $24.78 $24.60 $24.78 $20.65 842,772
2018-01-11 $24.56 $24.75 $24.55 $24.73 $20.61 1,825,512
2018-01-10 $24.77 $24.79 $24.53 $24.55 $20.46 1,331,059
2018-01-09 $24.94 $24.94 $24.72 $24.77 $20.64 757,866
2018-01-08 $24.82 $24.93 $24.74 $24.90 $20.75 682,226
2018-01-05 $24.94 $24.96 $24.71 $24.81 $20.68 928,237
2018-01-04 $24.87 $24.95 $24.86 $24.92 $20.77 909,626
2018-01-03 $24.79 $24.97 $24.77 $24.89 $20.74 599,641
2018-01-02 $24.58 $24.81 $24.53 $24.75 $20.63 744,296
2017-12-29 $24.56 $24.59 $24.46 $24.56 $20.47 1,024,564
2017-12-28 $24.33 $24.52 $24.32 $24.51 $20.43 1,117,712
2017-12-27 $24.33 $24.37 $24.26 $24.30 $20.25 804,390
2017-12-26 $24.26 $24.40 $24.26 $24.26 $20.22 1,150,943
2017-12-22 $24.26 $24.33 $24.14 $24.28 $20.24 943,558
2017-12-21 $24.17 $24.30 $24.10 $24.21 $20.18 1,279,628
2017-12-20 $24.62 $24.62 $24.37 $24.40 $20.16 959,730
2017-12-19 $24.85 $24.85 $24.53 $24.54 $20.28 859,385
2017-12-18 $24.89 $25.03 $24.84 $24.85 $20.53 1,051,265
2017-12-15 $24.96 $24.96 $24.84 $24.86 $20.54 1,256,951
2017-12-14 $24.81 $24.99 $24.74 $24.89 $20.57 1,068,898
2017-12-13 $24.74 $24.86 $24.73 $24.82 $20.51 833,285
2017-12-12 $24.88 $24.88 $24.70 $24.73 $20.43 784,003
2017-12-11 $24.69 $24.87 $24.65 $24.87 $20.55 1,023,541
2017-12-08 $24.62 $24.65 $24.54 $24.62 $20.34 793,720
2017-12-07 $24.40 $24.57 $24.30 $24.56 $20.29 576,444
2017-12-06 $24.48 $24.49 $24.35 $24.41 $20.17 410,262
2017-12-05 $24.67 $24.67 $24.47 $24.51 $20.25 651,953
2017-12-04 $24.88 $24.88 $24.62 $24.66 $20.38 710,053
2017-12-01 $24.71 $24.80 $24.64 $24.80 $20.49 618,555
2017-11-30 $24.19 $24.65 $24.19 $24.62 $20.34 1,479,833
2017-11-29 $24.20 $24.29 $24.02 $24.14 $19.95 1,489,408
2017-11-28 $24.20 $24.30 $24.16 $24.18 $19.98 828,789
2017-11-27 $24.35 $24.35 $24.20 $24.20 $20.00 410,266
2017-11-24 $24.44 $24.47 $24.35 $24.37 $20.14 157,610
2017-11-22 $24.33 $24.37 $24.25 $24.33 $20.10 526,840
2017-11-21 $24.39 $24.40 $24.21 $24.24 $20.03 687,354
2017-11-20 $24.30 $24.32 $24.11 $24.28 $20.06 518,116
2017-11-17 $24.39 $24.40 $24.26 $24.31 $20.09 681,956
2017-11-16 $24.38 $24.43 $24.29 $24.38 $20.15 693,790
2017-11-15 $24.45 $24.50 $24.30 $24.36 $20.13 902,133
2017-11-14 $24.49 $24.54 $24.40 $24.52 $20.26 452,629
2017-11-13 $24.62 $24.62 $24.47 $24.52 $20.26 1,020,964
2017-11-10 $24.65 $24.70 $24.55 $24.60 $20.33 270,354
2017-11-09 $24.62 $24.76 $24.59 $24.68 $20.39 352,594
2017-11-08 $24.82 $24.84 $24.68 $24.71 $20.42 349,052
2017-11-07 $24.70 $24.84 $24.63 $24.82 $20.51 430,708
2017-11-06 $24.58 $24.68 $24.51 $24.67 $20.39 252,922
2017-11-03 $24.42 $24.62 $24.37 $24.55 $20.29 310,095
2017-11-02 $24.69 $24.69 $24.34 $24.39 $20.15 459,864
2017-11-01 $24.62 $24.70 $24.57 $24.67 $20.39 357,651
2017-10-31 $24.52 $24.60 $24.44 $24.54 $20.28 357,148
2017-10-30 $24.46 $24.58 $24.46 $24.53 $20.27 687,418
2017-10-27 $24.13 $24.53 $24.13 $24.46 $20.21 1,230,883
2017-10-26 $24.19 $24.26 $24.05 $24.16 $19.96 510,847
2017-10-25 $24.48 $24.48 $24.04 $24.11 $19.92 602,149
2017-10-24 $24.61 $24.61 $24.42 $24.53 $20.27 261,379
2017-10-23 $24.77 $24.77 $24.56 $24.56 $20.29 313,328
2017-10-20 $24.92 $24.92 $24.72 $24.77 $20.47 392,786
2017-10-19 $24.79 $24.93 $24.75 $24.93 $20.60 431,084
2017-10-18 $25.05 $25.10 $24.80 $24.87 $20.55 345,237
2017-10-17 $25.07 $25.07 $24.94 $25.03 $20.68 302,804
2017-10-16 $25.17 $25.18 $25.05 $25.09 $20.73 442,353
2017-10-13 $25.36 $25.36 $25.14 $25.14 $20.77 458,311
2017-10-12 $25.16 $25.29 $25.11 $25.27 $20.88 874,168
2017-10-11 $25.14 $25.23 $25.13 $25.22 $20.84 362,109
2017-10-10 $25.10 $25.13 $25.07 $25.12 $20.76 289,252
2017-10-09 $25.02 $25.10 $24.97 $25.00 $20.66 488,132
2017-10-06 $24.92 $25.01 $24.84 $25.00 $20.66 240,496
2017-10-05 $24.94 $25.06 $24.89 $25.06 $20.71 365,003
2017-10-04 $24.85 $24.97 $24.80 $24.94 $20.61 220,026
2017-10-03 $24.86 $24.88 $24.74 $24.88 $20.56 322,534
2017-10-02 $24.73 $24.87 $24.70 $24.86 $20.54 315,175
2017-09-29 $24.73 $24.87 $24.73 $24.80 $20.49 805,127
2017-09-28 $24.73 $24.75 $24.57 $24.75 $20.45 679,640
2017-09-27 $24.88 $24.91 $24.68 $24.74 $20.44 519,701
2017-09-26 $24.94 $24.96 $24.86 $24.92 $20.59 556,354
2017-09-25 $24.70 $25.01 $24.70 $24.94 $20.61 336,482
2017-09-22 $24.74 $24.75 $24.61 $24.66 $20.38 370,127
2017-09-21 $24.78 $24.82 $24.68 $24.69 $20.40 393,352
2017-09-20 $25.16 $25.20 $24.97 $25.04 $20.52 270,542
2017-09-19 $25.19 $25.19 $25.07 $25.10 $20.57 258,162
2017-09-18 $25.31 $25.31 $25.05 $25.14 $20.60 267,143
2017-09-15 $25.36 $25.36 $25.22 $25.24 $20.68 516,572
2017-09-14 $25.18 $25.34 $25.14 $25.33 $20.75 189,144
2017-09-13 $25.20 $25.20 $25.10 $25.19 $20.64 410,534
2017-09-12 $25.30 $25.33 $25.09 $25.17 $20.62 149,105
2017-09-11 $25.16 $25.29 $25.16 $25.28 $20.71 261,330
2017-09-08 $25.12 $25.17 $25.07 $25.13 $20.59 264,064
2017-09-07 $25.12 $25.19 $25.09 $25.17 $20.62 359,701
2017-09-06 $25.02 $25.15 $25.00 $25.06 $20.53 253,864
2017-09-05 $25.07 $25.08 $24.90 $24.97 $20.46 164,031
2017-09-01 $25.01 $25.09 $24.94 $25.03 $20.51 324,553
2017-08-31 $24.74 $25.00 $24.70 $24.98 $20.47 408,380
2017-08-30 $24.58 $24.69 $24.53 $24.69 $20.23 204,819
2017-08-29 $24.60 $24.66 $24.51 $24.64 $20.19 231,644
2017-08-28 $24.69 $24.76 $24.56 $24.64 $20.19 217,546
2017-08-25 $24.68 $24.73 $24.62 $24.68 $20.22 240,519
2017-08-24 $24.60 $24.70 $24.57 $24.62 $20.17 348,561
2017-08-23 $24.41 $24.67 $24.28 $24.62 $20.17 343,616
2017-08-22 $24.25 $24.46 $24.25 $24.43 $20.02 584,632
2017-08-21 $24.32 $24.37 $24.20 $24.21 $19.84 510,846
2017-08-18 $24.33 $24.42 $24.20 $24.37 $19.97 540,181
2017-08-17 $24.41 $24.47 $24.26 $24.26 $19.88 483,573
2017-08-16 $24.50 $24.54 $24.38 $24.45 $20.03 388,986
2017-08-15 $24.55 $24.57 $24.37 $24.46 $20.04 674,920
2017-08-14 $24.57 $24.72 $24.55 $24.58 $20.14 209,282
2017-08-11 $24.60 $24.61 $24.45 $24.51 $20.08 502,916
2017-08-10 $24.74 $24.79 $24.58 $24.59 $20.15 580,972
2017-08-09 $24.80 $24.90 $24.73 $24.74 $20.27 295,334
2017-08-08 $24.97 $25.01 $24.73 $24.80 $20.32 573,142
2017-08-07 $25.17 $25.18 $25.08 $25.11 $20.57 236,654
2017-08-04 $25.30 $25.31 $25.16 $25.21 $20.66 193,450
2017-08-03 $25.46 $25.46 $25.21 $25.27 $20.71 340,484
2017-08-02 $25.45 $25.50 $25.34 $25.46 $20.86 406,176
2017-08-01 $25.41 $25.51 $25.39 $25.47 $20.87 402,956
2017-07-31 $25.30 $25.45 $25.20 $25.42 $20.83 213,254
2017-07-28 $25.32 $25.38 $25.25 $25.29 $20.72 185,915
2017-07-27 $25.35 $25.35 $25.20 $25.32 $20.75 248,238
2017-07-26 $25.28 $25.37 $25.19 $25.31 $20.74 353,362
2017-07-25 $25.32 $25.32 $25.21 $25.25 $20.69 234,317
2017-07-24 $25.26 $25.26 $25.14 $25.20 $20.65 115,236
2017-07-21 $25.16 $25.23 $25.12 $25.21 $20.66 286,489
2017-07-20 $25.20 $25.27 $25.12 $25.18 $20.63 295,335
2017-07-19 $25.05 $25.14 $25.04 $25.13 $20.59 376,406
2017-07-18 $25.07 $25.08 $24.96 $25.04 $20.52 392,512
2017-07-17 $24.94 $25.07 $24.94 $24.99 $20.48 223,898
2017-07-14 $24.74 $24.95 $24.74 $24.94 $20.43 530,147
2017-07-13 $24.75 $24.75 $24.61 $24.64 $20.19 288,011
2017-07-12 $24.64 $24.79 $24.60 $24.74 $20.27 339,973
2017-07-11 $24.48 $24.49 $24.33 $24.44 $20.02 221,536
2017-07-10 $24.55 $24.59 $24.45 $24.50 $20.07 232,329
2017-07-07 $24.48 $24.58 $24.38 $24.57 $20.13 447,514
2017-07-06 $24.51 $24.59 $24.43 $24.51 $20.08 565,989
2017-07-05 $24.73 $24.73 $24.41 $24.50 $20.07 411,745
2017-07-03 $24.64 $24.82 $24.64 $24.78 $20.30 166,680
2017-06-30 $24.59 $24.63 $24.51 $24.55 $20.12 642,332
2017-06-29 $24.53 $24.62 $24.43 $24.49 $20.07 578,864
2017-06-28 $24.54 $24.71 $24.49 $24.60 $20.16 506,784
2017-06-27 $24.62 $24.70 $24.46 $24.48 $20.06 404,602
2017-06-26 $24.43 $24.63 $24.39 $24.62 $20.17 188,201
2017-06-23 $24.11 $24.37 $24.06 $24.37 $19.97 339,150
2017-06-22 $23.97 $24.21 $23.97 $24.08 $19.73 323,611
2017-06-21 $24.43 $24.48 $24.20 $24.24 $19.63 657,170
2017-06-20 $24.61 $24.61 $24.34 $24.45 $19.80 1,255,971
2017-06-19 $24.81 $24.87 $24.66 $24.73 $20.03 526,551
2017-06-16 $24.64 $24.83 $24.59 $24.78 $20.07 243,363
2017-06-15 $24.61 $24.73 $24.54 $24.56 $19.89 303,119
2017-06-14 $25.04 $25.11 $24.71 $24.71 $20.01 296,201
2017-06-13 $24.94 $24.99 $24.88 $24.96 $20.21 133,698
2017-06-12 $24.91 $25.08 $24.78 $24.90 $20.16 205,918
2017-06-09 $24.75 $24.91 $24.75 $24.86 $20.13 178,987
2017-06-08 $24.80 $24.80 $24.68 $24.75 $20.04 423,996
2017-06-07 $25.02 $25.10 $24.77 $24.81 $20.09 328,300
2017-06-06 $24.95 $25.08 $24.88 $25.02 $20.26 155,479
2017-06-05 $24.98 $25.03 $24.93 $24.96 $20.21 224,404
2017-06-02 $25.11 $25.15 $24.99 $25.03 $20.27 190,787
2017-06-01 $24.94 $25.12 $24.94 $25.08 $20.31 241,294
2017-05-31 $24.87 $24.97 $24.82 $24.94 $20.20 218,161
2017-05-30 $25.08 $25.08 $24.94 $24.94 $20.20 127,984
2017-05-26 $25.23 $25.23 $25.12 $25.12 $20.34 154,093
2017-05-25 $25.31 $25.40 $25.18 $25.23 $20.43 156,466
2017-05-24 $25.28 $25.42 $25.23 $25.33 $20.51 259,108
2017-05-23 $25.24 $25.31 $25.17 $25.25 $20.45 180,184
2017-05-22 $25.24 $25.24 $24.96 $25.22 $20.42 304,774
2017-05-19 $24.78 $25.06 $24.76 $25.00 $20.25 346,505
2017-05-18 $24.69 $24.76 $24.52 $24.72 $20.02 193,919
2017-05-17 $24.82 $24.90 $24.74 $24.75 $20.04 394,595
2017-05-16 $25.07 $25.09 $24.88 $24.88 $20.15 206,772
2017-05-15 $25.03 $25.14 $24.96 $25.04 $20.28 226,355
2017-05-12 $24.79 $24.95 $24.78 $24.86 $20.13 317,663
2017-05-11 $24.91 $24.92 $24.74 $24.78 $20.07 300,840
2017-05-10 $24.85 $24.97 $24.84 $24.94 $20.20 329,832
2017-05-09 $25.10 $25.10 $24.74 $24.79 $20.08 237,825
2017-05-08 $25.09 $25.16 $24.93 $25.10 $20.33 215,754
2017-05-05 $24.73 $25.10 $24.72 $25.09 $20.32 196,516
2017-05-04 $25.04 $25.06 $24.61 $24.69 $19.99 422,799
2017-05-03 $25.20 $25.25 $25.12 $25.13 $20.35 311,140
2017-05-02 $25.34 $25.34 $25.20 $25.22 $20.42 185,724
2017-05-01 $25.33 $25.34 $25.25 $25.32 $20.50 200,157
2017-04-28 $25.29 $25.29 $25.21 $25.28 $20.47 154,999
2017-04-27 $25.25 $25.34 $25.15 $25.24 $20.44 262,420
2017-04-26 $25.32 $25.46 $25.24 $25.30 $20.49 176,072
2017-04-25 $25.28 $25.38 $25.20 $25.37 $20.54 263,432
2017-04-24 $25.21 $25.34 $25.11 $25.30 $20.49 172,527
2017-04-21 $25.11 $25.15 $25.06 $25.12 $20.34 172,391
2017-04-20 $25.08 $25.15 $25.01 $25.09 $20.32 209,607
2017-04-19 $25.33 $25.33 $25.06 $25.13 $20.35 367,562
2017-04-18 $25.28 $25.38 $25.26 $25.32 $20.50 236,701
2017-04-17 $25.32 $25.42 $25.29 $25.34 $20.52 291,525
2017-04-13 $25.46 $25.47 $25.26 $25.28 $20.47 198,764
2017-04-12 $25.45 $25.50 $25.39 $25.46 $20.62 198,549
2017-04-11 $25.50 $25.54 $25.38 $25.47 $20.63 170,294
2017-04-10 $25.53 $25.55 $25.43 $25.50 $20.65 205,382
2017-04-07 $25.56 $25.57 $25.41 $25.43 $20.59 227,999
2017-04-06 $25.38 $25.54 $25.33 $25.52 $20.67 260,015
2017-04-05 $25.42 $25.57 $25.29 $25.32 $20.50 245,758
2017-04-04 $25.25 $25.40 $25.15 $25.36 $20.54 513,722
2017-04-03 $25.35 $25.35 $25.06 $25.27 $20.46 353,858
2017-03-31 $25.13 $25.33 $25.12 $25.30 $20.49 220,040
2017-03-30 $25.24 $25.24 $25.10 $25.14 $20.36 262,033
2017-03-29 $25.05 $25.23 $24.98 $25.18 $20.39 406,450
2017-03-28 $25.05 $25.13 $24.99 $25.04 $20.28 254,985
2017-03-27 $24.99 $25.07 $24.88 $25.03 $20.27 311,143
2017-03-24 $25.00 $25.16 $25.00 $25.08 $20.31 260,329
2017-03-23 $24.89 $25.12 $24.87 $24.94 $20.20 439,692
2017-03-22 $25.08 $25.16 $25.00 $25.13 $20.16 307,449
2017-03-21 $25.18 $25.25 $25.01 $25.11 $20.15 306,393
2017-03-20 $25.19 $25.22 $25.03 $25.11 $20.15 362,633
2017-03-17 $25.29 $25.34 $25.23 $25.23 $20.24 271,787
2017-03-16 $25.35 $25.35 $25.17 $25.22 $20.24 215,530
2017-03-15 $25.02 $25.39 $25.00 $25.32 $20.32 339,491
2017-03-14 $24.97 $24.99 $24.79 $24.89 $19.97 298,025
2017-03-13 $25.01 $25.14 $24.98 $25.07 $20.12 222,677
2017-03-10 $25.00 $25.03 $24.84 $25.03 $20.08 575,364
2017-03-09 $24.92 $24.92 $24.67 $24.85 $19.94 441,863
2017-03-08 $25.27 $25.27 $24.94 $24.94 $20.01 336,130
2017-03-07 $25.33 $25.39 $25.24 $25.36 $20.35 225,941
2017-03-06 $25.31 $25.36 $25.21 $25.34 $20.33 242,843
2017-03-03 $25.39 $25.41 $25.25 $25.36 $20.35 275,823
2017-03-02 $25.37 $25.50 $25.26 $25.39 $20.37 278,440
2017-03-01 $25.39 $25.51 $25.32 $25.39 $20.37 621,625
2017-02-28 $25.26 $25.45 $25.25 $25.36 $20.35 305,290
2017-02-27 $25.43 $25.46 $25.31 $25.33 $20.32 405,033
2017-02-24 $25.40 $25.43 $25.31 $25.41 $20.39 519,244
2017-02-23 $25.50 $25.50 $25.34 $25.44 $20.41 579,489
2017-02-22 $25.45 $25.48 $25.31 $25.37 $20.36 409,523
2017-02-21 $25.47 $25.54 $25.35 $25.52 $20.48 401,234
2017-02-17 $25.36 $25.41 $25.25 $25.37 $20.36 342,305
2017-02-16 $25.44 $25.53 $25.35 $25.37 $20.36 332,443
2017-02-15 $25.35 $25.41 $25.22 $25.40 $20.38 916,006
2017-02-14 $25.46 $25.46 $25.22 $25.39 $20.37 461,677
2017-02-13 $25.36 $25.45 $25.30 $25.45 $20.42 461,870
2017-02-10 $25.39 $25.42 $25.32 $25.37 $20.36 513,939
2017-02-09 $25.41 $25.42 $25.25 $25.28 $20.28 296,729
2017-02-08 $25.20 $25.33 $25.09 $25.30 $20.30 408,000
2017-02-07 $25.31 $25.35 $25.13 $25.23 $20.24 305,456
2017-02-06 $25.58 $25.58 $25.33 $25.36 $20.35 302,494
2017-02-03 $25.42 $25.58 $25.36 $25.51 $20.47 310,640
2017-02-02 $25.17 $25.37 $25.09 $25.36 $20.35 667,655
2017-02-01 $25.38 $25.38 $24.96 $25.13 $20.16 459,422
2017-01-31 $24.99 $25.22 $24.95 $25.22 $20.24 647,995
2017-01-30 $25.26 $25.26 $24.89 $24.96 $20.03 592,255
2017-01-27 $25.83 $25.83 $25.14 $25.23 $20.24 554,794
2017-01-26 $25.83 $25.86 $25.70 $25.80 $20.70 565,994
2017-01-25 $25.67 $25.82 $25.59 $25.74 $20.65 442,700
2017-01-24 $25.32 $25.66 $25.28 $25.60 $20.54 521,876
2017-01-23 $25.33 $25.39 $25.23 $25.28 $20.28 370,085
2017-01-20 $25.43 $25.49 $25.31 $25.37 $20.36 539,433
2017-01-19 $25.56 $25.56 $25.27 $25.32 $20.32 360,546
2017-01-18 $25.62 $25.66 $25.45 $25.49 $20.45 333,432
2017-01-17 $25.50 $25.68 $25.50 $25.64 $20.57 379,641
2017-01-13 $25.37 $25.47 $25.32 $25.45 $20.42 338,426
2017-01-12 $25.48 $25.51 $25.29 $25.34 $20.33 293,356
2017-01-11 $25.17 $25.41 $25.17 $25.38 $20.36 483,630
2017-01-10 $25.31 $25.31 $25.10 $25.14 $20.17 370,831
2017-01-09 $25.57 $25.57 $25.35 $25.36 $20.35 287,701
2017-01-06 $25.55 $25.63 $25.47 $25.56 $20.51 427,257
2017-01-05 $25.52 $25.58 $25.41 $25.50 $20.46 514,284
2017-01-04 $25.36 $25.49 $25.36 $25.45 $20.42 611,498
2017-01-03 $25.40 $25.40 $25.22 $25.30 $20.30 595,256
2016-12-30 $25.34 $25.34 $25.17 $25.24 $20.25 357,190
2016-12-29 $25.14 $25.30 $25.12 $25.22 $20.24 423,160
2016-12-28 $25.40 $25.40 $25.10 $25.11 $20.15 267,247
2016-12-27 $25.40 $25.43 $25.23 $25.35 $20.34 252,488
2016-12-23 $25.21 $25.29 $25.15 $25.27 $20.28 263,244
2016-12-22 $25.09 $25.24 $25.09 $25.20 $20.22 353,349
2016-12-21 $25.02 $25.16 $24.96 $25.08 $20.12 377,784
2016-12-20 $25.31 $25.31 $25.20 $25.25 $20.06 359,924
2016-12-19 $25.23 $25.33 $25.12 $25.20 $20.03 150,875
2016-12-16 $24.92 $25.20 $24.88 $25.20 $20.03 440,981
2016-12-15 $24.72 $24.89 $24.52 $24.84 $19.74 384,794
2016-12-14 $25.14 $25.21 $24.68 $24.71 $19.64 531,326
2016-12-13 $25.09 $25.22 $25.02 $25.20 $20.03 615,552
2016-12-12 $25.00 $25.09 $24.93 $24.93 $19.81 467,099
2016-12-09 $24.91 $24.95 $24.82 $24.88 $19.77 359,049
2016-12-08 $24.80 $24.88 $24.65 $24.86 $19.75 349,112
2016-12-07 $24.41 $24.76 $24.41 $24.75 $19.67 220,234
2016-12-06 $24.54 $24.54 $24.35 $24.49 $19.46 401,933
2016-12-05 $24.44 $24.53 $24.32 $24.50 $19.47 805,919
2016-12-02 $24.35 $24.50 $24.33 $24.37 $19.37 349,623
2016-12-01 $24.73 $24.73 $24.25 $24.26 $19.28 370,298
2016-11-30 $24.71 $24.78 $24.56 $24.56 $19.52 393,748
2016-11-29 $24.46 $24.53 $24.34 $24.49 $19.46 519,542
2016-11-28 $24.65 $24.71 $24.56 $24.56 $19.52 263,725
2016-11-25 $24.60 $24.64 $24.52 $24.58 $19.53 78,136
2016-11-23 $24.57 $24.64 $24.48 $24.57 $19.52 555,044
2016-11-22 $24.56 $24.71 $24.48 $24.66 $19.60 581,696
2016-11-21 $24.31 $24.53 $24.31 $24.51 $19.48 488,691
2016-11-18 $23.97 $24.13 $23.97 $24.10 $19.15 424,742
2016-11-17 $24.15 $24.28 $23.99 $24.01 $19.08 288,589
2016-11-16 $24.19 $24.22 $23.93 $24.02 $19.09 504,331
2016-11-15 $23.96 $24.24 $23.90 $24.22 $19.25 189,300
2016-11-14 $23.77 $23.83 $23.55 $23.81 $18.92 890,774
2016-11-11 $23.97 $23.97 $23.69 $23.77 $18.89 305,696
2016-11-10 $24.32 $24.32 $23.88 $24.07 $19.13 228,024
2016-11-09 $24.27 $24.36 $23.87 $24.25 $19.27 339,149
2016-11-08 $24.12 $24.40 $24.12 $24.27 $19.29 136,005
2016-11-07 $24.03 $24.20 $24.01 $24.19 $19.22 246,756
2016-11-04 $24.13 $24.13 $23.87 $23.88 $18.98 170,804
2016-11-03 $24.05 $24.12 $23.96 $24.00 $19.07 186,812
2016-11-02 $24.31 $24.31 $23.84 $24.04 $19.10 207,383
2016-11-01 $24.88 $24.88 $24.42 $24.45 $19.43 214,632
2016-10-31 $24.75 $24.84 $24.65 $24.77 $19.68 214,597
2016-10-28 $24.91 $25.01 $24.74 $24.79 $19.70 206,372
2016-10-27 $25.07 $25.07 $24.81 $24.90 $19.79 176,623
2016-10-26 $24.75 $24.98 $24.72 $24.95 $19.83 159,481
2016-10-25 $24.98 $25.01 $24.88 $24.89 $19.78 123,644
2016-10-24 $24.98 $25.12 $24.82 $24.99 $19.86 230,986
2016-10-21 $24.99 $25.06 $24.93 $25.01 $19.87 178,944
2016-10-20 $25.11 $25.13 $25.00 $25.12 $19.96 389,793
2016-10-19 $25.11 $25.25 $25.03 $25.16 $19.99 350,235
2016-10-18 $25.06 $25.06 $24.83 $25.03 $19.89 85,292
2016-10-17 $24.85 $24.87 $24.79 $24.82 $19.72 163,065
2016-10-14 $24.94 $25.00 $24.78 $24.79 $19.70 189,197
2016-10-13 $24.77 $24.96 $24.66 $24.83 $19.73 312,108
2016-10-12 $24.59 $24.80 $24.59 $24.80 $19.71 147,362
2016-10-11 $24.92 $24.92 $24.57 $24.68 $19.61 362,746
2016-10-10 $24.77 $25.02 $24.77 $24.98 $19.85 252,990
2016-10-07 $24.74 $24.84 $24.63 $24.68 $19.61 286,160
2016-10-06 $24.82 $24.83 $24.66 $24.73 $19.65 371,020
2016-10-05 $24.89 $24.95 $24.76 $24.77 $19.68 424,326
2016-10-04 $25.16 $25.16 $24.60 $24.69 $19.62 496,529
2016-10-03 $25.31 $25.31 $25.03 $25.12 $19.96 323,612
2016-09-30 $25.51 $25.51 $25.29 $25.32 $20.12 325,747
2016-09-29 $25.52 $25.53 $25.22 $25.32 $20.12 178,773
2016-09-28 $25.20 $25.57 $24.98 $25.51 $20.27 273,718
2016-09-27 $25.21 $25.26 $25.10 $25.16 $19.99 239,762
2016-09-26 $25.39 $25.40 $25.26 $25.26 $20.07 329,946
2016-09-23 $25.47 $25.51 $25.28 $25.32 $20.12 185,718
2016-09-22 $25.46 $25.57 $25.42 $25.50 $20.26 442,439
2016-09-21 $24.89 $25.29 $24.89 $25.27 $20.08 259,932
2016-09-20 $25.09 $25.17 $24.98 $25.00 $19.68 153,006
2016-09-19 $24.97 $25.12 $24.94 $25.06 $19.73 211,634
2016-09-16 $24.50 $24.82 $24.50 $24.78 $19.51 173,347
2016-09-15 $24.61 $24.76 $24.58 $24.69 $19.44 118,205
2016-09-14 $24.53 $24.81 $24.52 $24.59 $19.36 126,522
2016-09-13 $24.96 $24.96 $24.47 $24.55 $19.33 331,072
2016-09-12 $24.71 $25.22 $24.70 $25.14 $19.80 216,493
2016-09-09 $25.41 $25.41 $24.93 $24.94 $19.64 203,440
2016-09-08 $25.56 $25.72 $25.53 $25.66 $20.20 229,933
2016-09-07 $25.27 $25.45 $25.26 $25.43 $20.02 219,712
2016-09-06 $24.90 $25.26 $24.90 $25.23 $19.87 366,136
2016-09-02 $24.68 $24.87 $24.65 $24.84 $19.56 199,878
2016-09-01 $24.43 $24.53 $24.35 $24.53 $19.32 152,620
2016-08-31 $24.52 $24.52 $24.29 $24.46 $19.26 186,929
2016-08-30 $24.79 $24.79 $24.49 $24.51 $19.30 915,173
2016-08-29 $24.67 $24.76 $24.61 $24.75 $19.49 262,868
2016-08-26 $24.88 $25.10 $24.60 $24.67 $19.43 382,585
2016-08-25 $24.90 $24.93 $24.83 $24.86 $19.58 138,293
2016-08-24 $25.03 $25.03 $24.84 $24.91 $19.61 170,900
2016-08-23 $25.06 $25.16 $25.06 $25.11 $19.77 143,813
2016-08-22 $25.06 $25.11 $24.92 $25.01 $19.69 162,160
2016-08-19 $25.36 $25.36 $25.09 $25.15 $19.80 213,727
2016-08-18 $25.06 $25.38 $25.06 $25.37 $19.98 176,763
2016-08-17 $24.95 $25.02 $24.81 $25.02 $19.70 264,493
2016-08-16 $25.11 $25.12 $24.96 $24.98 $19.67 190,834
2016-08-15 $25.14 $25.24 $25.09 $25.10 $19.76 174,477
2016-08-12 $25.02 $25.24 $25.02 $25.10 $19.76 271,836
2016-08-11 $24.91 $25.01 $24.83 $24.97 $19.66 217,019
2016-08-10 $24.88 $24.97 $24.72 $24.80 $19.53 200,269
2016-08-09 $25.00 $25.03 $24.82 $24.87 $19.58 161,954
2016-08-08 $24.83 $25.02 $24.80 $24.93 $19.63 202,725
2016-08-05 $24.81 $24.81 $24.60 $24.70 $19.45 166,592
2016-08-04 $24.70 $24.90 $24.69 $24.75 $19.49 209,377
2016-08-03 $24.49 $24.78 $24.40 $24.74 $19.48 279,403
2016-08-02 $24.60 $24.63 $24.29 $24.51 $19.30 184,385
2016-08-01 $24.71 $24.75 $24.42 $24.44 $19.24 333,726
2016-07-29 $24.40 $24.89 $24.40 $24.84 $19.56 261,855
2016-07-28 $24.31 $24.54 $24.31 $24.50 $19.29 170,679
2016-07-27 $24.80 $24.81 $24.38 $24.43 $19.24 240,706
2016-07-26 $24.74 $24.93 $24.67 $24.75 $19.49 231,467
2016-07-25 $24.93 $24.97 $24.79 $24.82 $19.55 264,596
2016-07-22 $25.00 $25.04 $24.92 $25.03 $19.71 313,152
2016-07-21 $24.94 $25.09 $24.87 $24.96 $19.65 291,895
2016-07-20 $25.01 $25.12 $24.84 $25.06 $19.73 222,603
2016-07-19 $25.05 $25.11 $24.91 $25.11 $19.77 373,258
2016-07-18 $24.95 $25.10 $24.85 $25.08 $19.74 122,678
2016-07-15 $25.04 $25.04 $24.82 $24.96 $19.65 174,043
2016-07-14 $25.02 $25.02 $24.90 $24.94 $19.64 206,769
2016-07-13 $24.90 $24.99 $24.77 $24.90 $19.61 220,420
2016-07-12 $24.83 $25.02 $24.78 $24.89 $19.60 225,490
2016-07-11 $24.64 $24.67 $24.53 $24.57 $19.35 195,057
2016-07-08 $24.45 $24.61 $24.39 $24.56 $19.34 160,402
2016-07-07 $24.78 $24.84 $24.33 $24.41 $19.22 178,589
2016-07-06 $24.38 $24.70 $24.33 $24.68 $19.43 251,080
2016-07-05 $24.40 $24.61 $24.39 $24.57 $19.35 241,623
2016-07-01 $24.82 $24.87 $24.61 $24.68 $19.43 305,253
2016-06-30 $24.36 $24.68 $24.24 $24.68 $19.43 355,428
2016-06-29 $24.16 $24.38 $24.14 $24.35 $19.17 334,547
2016-06-28 $23.79 $24.02 $23.65 $23.98 $18.88 298,292
2016-06-27 $23.76 $23.76 $23.34 $23.55 $18.54 279,800
2016-06-24 $23.29 $24.09 $23.29 $23.86 $18.79 331,789
2016-06-23 $24.09 $24.28 $24.06 $24.27 $19.11 468,620
2016-06-22 $24.18 $24.19 $23.97 $23.98 $18.88 206,272
2016-06-21 $24.13 $24.41 $23.99 $24.34 $18.98 190,284
2016-06-20 $24.09 $24.20 $23.99 $24.06 $18.76 176,704
2016-06-17 $23.90 $23.92 $23.79 $23.90 $18.64 144,905
2016-06-16 $23.52 $23.82 $23.41 $23.77 $18.54 169,375
2016-06-15 $23.66 $23.94 $23.63 $23.75 $18.52 227,608
2016-06-14 $23.75 $23.84 $23.61 $23.77 $18.54 286,718
2016-06-13 $23.87 $24.02 $23.80 $23.87 $18.61 295,074
2016-06-10 $24.05 $24.22 $23.91 $23.98 $18.70 201,669
2016-06-09 $24.15 $24.36 $24.11 $24.30 $18.95 183,592
2016-06-08 $24.37 $24.40 $24.22 $24.26 $18.92 368,822
2016-06-07 $24.22 $24.33 $24.20 $24.23 $18.89 374,436
2016-06-06 $23.97 $24.18 $23.94 $24.13 $18.82 274,662
2016-06-03 $23.72 $23.88 $23.72 $23.82 $18.58 218,593
2016-06-02 $23.38 $23.64 $23.38 $23.63 $18.43 332,643
2016-06-01 $23.17 $23.57 $23.17 $23.57 $18.38 194,671
2016-05-31 $23.20 $23.46 $23.20 $23.34 $18.20 219,576
2016-05-27 $23.16 $23.25 $23.02 $23.23 $18.12 317,573
2016-05-26 $23.24 $23.30 $23.04 $23.20 $18.09 367,082
2016-05-25 $23.07 $23.22 $22.93 $23.15 $18.05 917,319
2016-05-24 $23.05 $23.17 $22.87 $22.98 $17.92 1,366,454
2016-05-23 $23.00 $23.19 $22.99 $22.99 $17.93 287,674
2016-05-20 $22.98 $23.20 $22.94 $23.17 $18.07 120,735
2016-05-19 $22.66 $22.98 $22.53 $22.97 $17.91 230,254
2016-05-18 $23.10 $23.17 $22.68 $22.76 $17.75 501,374
2016-05-17 $23.11 $23.43 $23.11 $23.20 $18.09 151,898
2016-05-16 $23.11 $23.27 $23.11 $23.24 $18.12 127,937
2016-05-13 $23.01 $23.13 $22.87 $22.95 $17.90 184,983
2016-05-12 $22.76 $23.12 $22.76 $23.03 $17.96 184,614
2016-05-11 $22.68 $23.00 $22.58 $22.91 $17.87 177,477
2016-05-10 $22.74 $22.86 $22.65 $22.79 $17.77 128,924
2016-05-09 $22.80 $22.80 $22.38 $22.58 $17.61 234,890
2016-05-06 $22.59 $22.82 $22.59 $22.75 $17.74 373,430
2016-05-05 $23.01 $23.06 $22.70 $22.79 $17.77 285,009
2016-05-04 $22.65 $22.77 $22.54 $22.71 $17.71 95,665
2016-05-03 $22.72 $22.72 $22.48 $22.61 $17.63 214,952
2016-05-02 $22.90 $22.95 $22.70 $22.86 $17.83 175,538
2016-04-29 $22.91 $22.97 $22.65 $22.90 $17.86 358,463
2016-04-28 $22.87 $23.02 $22.73 $22.80 $17.78 306,306
2016-04-27 $22.74 $23.02 $22.71 $22.96 $17.90 475,919
2016-04-26 $22.61 $22.70 $22.55 $22.62 $17.64 319,794
2016-04-25 $22.48 $22.63 $22.40 $22.47 $17.52 149,435
2016-04-22 $22.40 $22.70 $22.35 $22.60 $17.62 338,513
2016-04-21 $22.67 $22.67 $22.38 $22.42 $17.48 259,641
2016-04-20 $22.75 $22.88 $22.60 $22.63 $17.65 541,395
2016-04-19 $22.31 $22.73 $22.31 $22.72 $17.72 187,881
2016-04-18 $21.53 $22.28 $21.50 $22.28 $17.37 192,977
2016-04-15 $22.13 $22.13 $21.82 $21.91 $17.09 221,650
2016-04-14 $22.12 $22.20 $21.90 $22.01 $17.16 338,723
2016-04-13 $22.15 $22.19 $21.93 $22.07 $17.21 245,972
2016-04-12 $21.66 $22.16 $21.59 $22.11 $17.24 299,677
2016-04-11 $21.60 $21.84 $21.58 $21.60 $16.84 125,941
2016-04-08 $21.50 $21.72 $21.50 $21.58 $16.83 222,151
2016-04-07 $21.21 $21.38 $21.18 $21.30 $16.61 175,376
2016-04-06 $21.08 $21.35 $21.08 $21.31 $16.62 216,271
2016-04-05 $21.25 $21.27 $21.03 $21.06 $16.42 250,301
2016-04-04 $21.55 $21.60 $21.33 $21.38 $16.67 202,322
2016-04-01 $21.59 $21.59 $21.38 $21.52 $16.78 105,942
2016-03-31 $21.70 $21.90 $21.65 $21.86 $17.05 275,929
2016-03-30 $21.63 $21.87 $21.63 $21.71 $16.93 246,952
2016-03-29 $21.29 $21.56 $21.14 $21.52 $16.78 376,159
2016-03-28 $21.58 $21.58 $21.25 $21.36 $16.66 184,422
2016-03-24 $21.23 $21.49 $21.10 $21.45 $16.73 274,865
2016-03-23 $21.67 $21.67 $21.34 $21.36 $16.66 241,842
2016-03-22 $21.70 $22.03 $21.70 $21.97 $16.97 189,839
2016-03-21 $21.79 $21.94 $21.70 $21.78 $16.82 243,647
2016-03-18 $22.25 $22.26 $21.94 $22.02 $17.01 298,188
2016-03-17 $21.92 $22.27 $21.90 $22.19 $17.14 533,714
2016-03-16 $21.28 $21.90 $21.28 $21.85 $16.88 310,923
2016-03-15 $21.33 $21.34 $21.10 $21.34 $16.48 225,713
2016-03-14 $21.39 $21.54 $21.22 $21.50 $16.61 149,637
2016-03-11 $21.54 $21.65 $21.45 $21.54 $16.64 377,329
2016-03-10 $21.40 $21.43 $21.14 $21.30 $16.45 390,546
2016-03-09 $21.36 $21.55 $21.31 $21.43 $16.55 392,197
2016-03-08 $21.46 $21.52 $21.25 $21.26 $16.42 386,621
2016-03-07 $21.20 $21.63 $21.20 $21.60 $16.69 753,819
2016-03-04 $21.19 $21.47 $21.10 $21.28 $16.44 382,128
2016-03-03 $20.91 $21.21 $20.88 $21.19 $16.37 352,804
2016-03-02 $20.61 $20.96 $20.37 $20.96 $16.19 196,441
2016-03-01 $20.77 $20.79 $20.58 $20.69 $15.98 233,546
2016-02-29 $20.50 $20.82 $20.48 $20.66 $15.96 470,586
2016-02-26 $20.69 $20.74 $20.43 $20.49 $15.83 307,564
2016-02-25 $20.41 $20.53 $20.24 $20.53 $15.86 356,113
2016-02-24 $20.01 $20.47 $19.88 $20.46 $15.81 298,295
2016-02-23 $20.45 $20.49 $20.20 $20.26 $15.65 394,818
2016-02-22 $20.33 $20.61 $20.33 $20.56 $15.88 344,745
2016-02-19 $20.17 $20.25 $19.96 $20.15 $15.57 397,118
2016-02-18 $20.24 $20.42 $20.14 $20.39 $15.75 507,160
2016-02-17 $19.81 $20.13 $19.67 $20.08 $15.51 428,558
2016-02-16 $19.47 $19.59 $19.30 $19.55 $15.10 193,683
2016-02-12 $19.05 $19.22 $18.87 $19.22 $14.85 292,711
2016-02-11 $19.13 $19.26 $18.56 $18.82 $14.54 380,925
2016-02-10 $19.42 $19.52 $19.13 $19.37 $14.96 352,195
2016-02-09 $19.56 $19.68 $19.27 $19.47 $15.04 204,103
2016-02-08 $20.00 $20.00 $19.56 $19.81 $15.30 439,811
2016-02-05 $20.41 $20.43 $20.20 $20.30 $15.68 282,630
2016-02-04 $20.38 $20.61 $20.29 $20.48 $15.82 347,477
2016-02-03 $20.02 $20.37 $19.74 $20.35 $15.72 709,683
2016-02-02 $19.78 $19.87 $19.51 $19.86 $15.34 266,118
2016-02-01 $19.87 $20.08 $19.66 $20.03 $15.47 569,122
2016-01-29 $19.82 $20.09 $19.81 $20.05 $15.49 185,760
2016-01-28 $19.35 $19.88 $18.95 $19.64 $15.17 334,920
2016-01-27 $19.07 $19.31 $18.80 $19.10 $14.75 402,626
2016-01-26 $18.77 $19.15 $18.67 $19.11 $14.76 675,456
2016-01-25 $18.93 $19.25 $18.59 $18.62 $14.38 430,462
2016-01-22 $18.61 $19.16 $18.61 $19.10 $14.75 407,902
2016-01-21 $17.78 $18.39 $17.70 $18.23 $14.08 532,614
2016-01-20 $18.08 $18.08 $17.22 $17.70 $13.67 1,176,082
2016-01-19 $18.63 $18.69 $18.09 $18.31 $14.14 1,506,041
2016-01-15 $18.77 $18.82 $18.43 $18.62 $14.38 507,373
2016-01-14 $18.61 $19.20 $18.53 $19.15 $14.79 607,426
2016-01-13 $19.23 $19.34 $18.44 $18.55 $14.33 432,285
2016-01-12 $19.45 $19.55 $18.64 $19.07 $14.73 775,250
2016-01-11 $19.62 $19.64 $19.08 $19.27 $14.89 317,099
2016-01-08 $19.44 $19.78 $19.35 $19.58 $15.13 349,787
2016-01-07 $19.60 $19.76 $19.31 $19.38 $14.97 432,763
2016-01-06 $20.04 $20.10 $19.79 $19.89 $15.36 580,991
2016-01-05 $20.23 $20.38 $20.02 $20.35 $15.72 436,636
2016-01-04 $20.14 $20.27 $19.92 $20.26 $15.65 492,458
2015-12-31 $20.05 $20.25 $19.82 $20.18 $15.59 1,090,355
2015-12-30 $19.99 $20.16 $19.88 $19.99 $15.44 1,148,420
2015-12-29 $20.36 $20.38 $20.06 $20.15 $15.57 1,402,448
2015-12-28 $20.07 $20.22 $19.87 $20.20 $15.60 1,029,336
2015-12-24 $20.30 $20.50 $20.28 $20.39 $15.75 218,275
2015-12-23 $19.90 $20.40 $19.88 $20.40 $15.76 1,434,328
2015-12-22 $19.64 $20.03 $19.61 $19.96 $15.22 1,577,023
2015-12-21 $19.53 $19.61 $19.34 $19.61 $14.95 1,441,015
2015-12-18 $19.50 $19.54 $19.35 $19.38 $14.78 1,085,520
2015-12-17 $19.84 $19.87 $19.38 $19.57 $14.92 833,069
2015-12-16 $19.38 $19.91 $19.28 $19.86 $15.14 937,460
2015-12-15 $19.30 $19.45 $19.19 $19.29 $14.71 841,951
2015-12-14 $19.25 $19.29 $18.92 $19.16 $14.61 552,432
2015-12-11 $19.73 $19.73 $19.23 $19.31 $14.72 543,394
2015-12-10 $20.04 $20.22 $19.84 $19.89 $15.17 1,328,614
2015-12-09 $19.44 $20.18 $19.44 $20.05 $15.29 760,063
2015-12-08 $19.06 $19.62 $19.01 $19.45 $14.83 1,015,596
2015-12-07 $19.86 $19.86 $19.10 $19.42 $14.81 982,249
2015-12-04 $20.40 $20.42 $19.97 $20.05 $15.29 985,298
2015-12-03 $21.03 $21.03 $20.43 $20.49 $15.62 1,174,799
2015-12-02 $21.43 $21.43 $20.90 $20.97 $15.99 978,866
2015-12-01 $21.62 $21.71 $21.34 $21.50 $16.39 499,893
2015-11-30 $21.48 $21.71 $21.48 $21.56 $16.44 597,738
2015-11-27 $21.59 $21.66 $21.54 $21.60 $16.47 299,243
2015-11-25 $21.79 $21.79 $21.64 $21.73 $16.57 285,750
2015-11-24 $21.65 $21.83 $21.62 $21.80 $16.62 399,314
2015-11-23 $21.71 $21.87 $21.62 $21.68 $16.53 481,422
2015-11-20 $21.92 $22.01 $21.68 $21.72 $16.56 478,775
2015-11-19 $21.95 $22.00 $21.80 $21.87 $16.68 610,042
2015-11-18 $21.85 $22.00 $21.68 $21.95 $16.74 492,928
2015-11-17 $22.12 $22.14 $21.77 $21.84 $16.65 557,696
2015-11-16 $21.51 $22.07 $21.51 $22.07 $16.83 386,871
2015-11-13 $21.57 $21.67 $21.34 $21.52 $16.41 318,832
2015-11-12 $21.85 $21.95 $21.60 $21.64 $16.50 477,853
2015-11-11 $22.31 $22.32 $21.95 $22.05 $16.81 475,763
2015-11-10 $22.27 $22.38 $22.18 $22.28 $16.99 843,268
2015-11-09 $22.42 $22.50 $22.21 $22.31 $17.01 577,613
2015-11-06 $22.82 $22.82 $22.31 $22.43 $17.10 470,426
2015-11-05 $23.15 $23.27 $22.85 $23.02 $17.55 406,382
2015-11-04 $23.50 $23.57 $23.03 $23.18 $17.67 379,701
2015-11-03 $23.15 $23.55 $23.15 $23.45 $17.88 308,863
2015-11-02 $23.01 $23.24 $22.98 $23.15 $17.65 331,277
2015-10-30 $22.94 $23.21 $22.79 $23.08 $17.60 297,110
2015-10-29 $22.79 $22.98 $22.71 $22.96 $17.51 262,180
2015-10-28 $22.59 $22.94 $22.52 $22.79 $17.38 474,139
2015-10-27 $22.75 $22.75 $22.35 $22.48 $17.14 407,038
2015-10-26 $23.09 $23.09 $22.79 $22.83 $17.41 1,050,934
2015-10-23 $23.39 $23.39 $22.98 $23.09 $17.61 286,331
2015-10-22 $23.33 $23.46 $23.14 $23.34 $17.80 339,466
2015-10-21 $23.72 $23.79 $23.43 $23.46 $17.89 167,763
2015-10-20 $23.60 $23.78 $23.53 $23.71 $18.08 162,472
2015-10-19 $23.72 $23.72 $23.46 $23.63 $18.02 124,483
2015-10-16 $23.75 $23.84 $23.69 $23.78 $18.13 104,036
2015-10-15 $23.43 $23.73 $23.33 $23.71 $18.08 255,431
2015-10-14 $23.39 $23.46 $23.23 $23.42 $17.86 176,724
2015-10-13 $23.57 $23.67 $23.40 $23.40 $17.84 528,968
2015-10-12 $23.79 $23.79 $23.52 $23.62 $18.01 200,525
2015-10-09 $23.88 $23.88 $23.64 $23.79 $18.14 129,142
2015-10-08 $23.52 $23.91 $23.45 $23.82 $18.16 289,301
2015-10-07 $23.49 $23.72 $23.43 $23.58 $17.98 346,848
2015-10-06 $23.39 $23.57 $23.24 $23.33 $17.79 292,248
2015-10-05 $22.83 $23.39 $22.83 $23.37 $17.82 261,885
2015-10-02 $22.06 $22.72 $22.03 $22.70 $17.31 297,711
2015-10-01 $21.97 $22.21 $21.90 $22.14 $16.88 769,212
2015-09-30 $21.27 $21.90 $21.19 $21.88 $16.68 477,572
2015-09-29 $21.56 $21.67 $20.90 $21.01 $16.02 683,969
2015-09-28 $22.29 $22.29 $21.52 $21.52 $16.41 541,984
2015-09-25 $22.23 $22.40 $22.17 $22.28 $16.99 530,632
2015-09-24 $22.11 $22.18 $21.84 $22.17 $16.90 308,758
2015-09-23 $22.60 $22.65 $22.15 $22.16 $16.90 269,030
2015-09-22 $23.07 $23.07 $22.77 $22.84 $17.23 173,169
2015-09-21 $23.01 $23.23 $22.96 $23.17 $17.48 372,674
2015-09-18 $22.91 $23.12 $22.90 $22.93 $17.30 227,422
2015-09-17 $22.88 $23.38 $22.83 $23.12 $17.44 298,613
2015-09-16 $22.57 $22.92 $22.57 $22.90 $17.28 242,544
2015-09-15 $22.50 $22.59 $22.43 $22.58 $17.04 135,336
2015-09-14 $22.55 $22.64 $22.42 $22.46 $16.95 196,249
2015-09-11 $22.76 $22.76 $22.44 $22.54 $17.01 299,992
2015-09-10 $22.87 $22.95 $22.76 $22.82 $17.22 160,115
2015-09-09 $23.27 $23.33 $22.85 $22.87 $17.26 344,952
2015-09-08 $23.21 $23.30 $23.10 $23.24 $17.53 338,532
2015-09-04 $23.02 $23.14 $22.92 $23.00 $17.35 310,503
2015-09-03 $23.12 $23.51 $23.12 $23.28 $17.56 752,508
2015-09-02 $23.32 $23.45 $22.85 $23.10 $17.43 1,087,752
2015-09-01 $23.44 $23.55 $23.06 $23.21 $17.51 311,643

First Trust North American Energy Infrastructure Fund (EMLP) News Headlines

Recent First Trust North American Energy Infrastructure Fund (EMLP) News
Similar Companies to First Trust North American Energy Infrastructure Fund (EMLP) 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.