Alerian Energy Infrastructure ETF (ENFR) Exchange: NYSE ARCA

Data as of Feb. 7, 2025

$32.46 ($0.02) 0.06%

Alerian Energy Infrastructure ETF - Daily Information
Click for more stock information on Alerian Energy Infrastructure ETF.
Daily Information Data
Date Feb. 7, 2025
Open $32.53
Previous Close $32.46
High $32.59
Low $32.12
Adjusted Open $32.53
Previous Adjusted Close $32.46
Adjusted High $32.59
Adjusted Low $32.12

About Alerian Energy Infrastructure ETF (ENFR)

The Fund employs a "passive management" – or indexing – investment approach designed to track the performance of the Underlying Index. Developed by Alerian, a leading provider of objective energy infrastructure and master limited partnership ("MLP") benchmarks, data and analytics ("Alerian"), the Underlying Index is intended to give investors a means of tracking the overall performance of North American energy infrastructure companies.   The Underlying Index is a composite of North American energy infrastructure companies engaged midstream activities involving energy commodities including gathering and processing, liquefaction, pipeline transportation, rail terminaling, and storage (also known as "midstream energy businesses"). Midstream energy companies include midstream MLPs and midstream corporations, either based in the United States or Canada.   MLPs are publicly traded partnerships engaged in, among other things, the transportation, storage and processing of minerals and natural resources, and are treated as partnerships for U.S. federal income tax purposes. By confining their operations to these specific activities, MLP interests, or units, are able to trade on public securities exchanges exactly like the shares of a corporation, without entity level income taxation. To qualify as an MLP and not be taxed as a corporation for income tax purposes, a partnership must, for any taxable year, receive at least 90% of its income from qualifying sources as set forth in Section 7704(d) of the Code (as defined below).   The Fund will normally invest at least 90% of its total assets in securities that comprise the Underlying Index (or depositary receipts based on such securities).   Pursuant to Section 851(b)(3) of the Internal Revenue Code of 1986, as amended (the "Code"), the Fund may invest no more than 25% of the value of its total assets in the securities of one or more qualified publicly traded partnerships, which include MLPs.   Unlike direct investments in MLPs, income and losses from the Fund's investments in MLPs will not directly flow through to the personal tax returns of shareholders. The Fund intends to qualify as a regulated investment company under Subchapter M of the Code. The Fund will report distributions from its investments, including MLPs, made to shareholders annually on Form 1099. Shareholders will not, solely by virtue of their status as Fund shareholders, be treated as engaged in the business conducted by underlying MLPs for federal or state income tax purposes or for purposes of the tax on unrelated business income of tax-exempt organizations.

Historical Stock Data for Alerian Energy Infrastructure ETF (ENFR)

Date Open High Low Close Adj.Close Volume
2025-02-07 $32.53 $32.59 $32.12 $32.46 $32.46 90,961
2025-02-06 $33.10 $33.10 $32.25 $32.44 $32.44 59,566
2025-02-05 $32.78 $33.05 $32.71 $32.93 $32.93 67,731
2025-02-04 $32.48 $32.80 $32.42 $32.61 $32.61 78,811
2025-02-03 $31.67 $32.54 $31.42 $32.42 $32.42 103,689
2025-01-31 $33.03 $33.04 $32.14 $32.14 $32.14 176,777
2025-01-30 $32.80 $32.99 $32.75 $32.96 $32.96 121,222
2025-01-29 $32.33 $32.71 $32.33 $32.54 $32.54 61,169
2025-01-28 $32.26 $32.43 $31.90 $32.37 $32.37 137,071
2025-01-27 $33.23 $33.23 $31.94 $32.18 $32.18 169,237
2025-01-24 $33.65 $33.75 $33.42 $33.47 $33.47 77,365
2025-01-23 $33.67 $33.84 $33.40 $33.57 $33.57 120,034
2025-01-22 $34.16 $34.20 $33.58 $33.58 $33.58 135,626
2025-01-21 $33.83 $34.28 $33.62 $34.12 $34.12 229,046
2025-01-17 $33.47 $33.75 $33.28 $33.62 $33.62 88,833
2025-01-16 $32.98 $33.36 $32.90 $33.36 $33.36 67,541
2025-01-15 $33.18 $33.19 $32.82 $32.92 $32.92 66,721
2025-01-14 $32.19 $32.94 $32.19 $32.81 $32.81 118,235
2025-01-13 $31.95 $32.26 $31.90 $32.12 $32.12 108,909
2025-01-10 $32.26 $32.43 $31.79 $31.89 $31.89 149,764
2025-01-08 $31.70 $32.16 $31.61 $32.15 $32.15 53,022
2025-01-07 $31.81 $31.92 $31.62 $31.70 $31.70 81,353
2025-01-06 $32.06 $32.06 $31.65 $31.71 $31.71 147,210
2025-01-03 $31.83 $32.00 $31.78 $31.82 $31.82 75,328
2025-01-02 $31.37 $31.69 $31.27 $31.68 $31.68 84,775
2024-12-31 $31.21 $31.26 $31.00 $31.15 $31.15 92,339
2024-12-30 $30.75 $31.14 $30.61 $31.06 $31.06 102,846
2024-12-27 $30.81 $30.95 $30.61 $30.85 $30.85 179,288
2024-12-26 $31.23 $31.23 $30.82 $30.91 $30.91 38,034
2024-12-24 $31.00 $31.20 $30.85 $31.20 $31.20 27,558
2024-12-23 $30.59 $30.89 $30.32 $30.89 $30.89 50,629
2024-12-20 $29.91 $30.62 $29.90 $30.60 $30.60 77,219
2024-12-19 $30.24 $30.37 $29.91 $30.05 $30.05 145,687
2024-12-18 $30.74 $30.74 $29.80 $29.83 $29.83 81,109
2024-12-17 $30.91 $30.91 $30.44 $30.71 $30.71 48,970
2024-12-16 $31.26 $31.28 $30.90 $30.90 $30.90 72,417
2024-12-13 $31.51 $31.51 $31.22 $31.30 $31.30 74,495
2024-12-12 $31.52 $31.63 $31.42 $31.46 $31.46 41,498
2024-12-11 $31.37 $31.66 $31.32 $31.52 $31.52 45,513
2024-12-10 $31.56 $32.20 $31.17 $31.19 $31.19 53,356
2024-12-09 $32.24 $32.39 $31.37 $31.40 $31.40 130,599
2024-12-06 $32.54 $32.54 $32.03 $32.20 $32.20 72,079
2024-12-05 $32.25 $32.69 $32.22 $32.57 $32.57 67,237
2024-12-04 $32.49 $32.98 $32.00 $32.13 $32.13 90,943
2024-12-03 $32.53 $32.55 $32.23 $32.44 $32.44 66,949
2024-12-02 $33.12 $33.14 $32.26 $32.37 $32.37 142,900
2024-11-29 $32.82 $33.18 $32.82 $33.11 $33.11 18,617
2024-11-27 $32.68 $32.82 $32.56 $32.70 $32.70 54,801
2024-11-26 $32.36 $32.59 $32.30 $32.58 $32.58 107,021
2024-11-25 $33.11 $33.35 $32.18 $32.38 $32.38 170,178
2024-11-22 $32.97 $33.09 $32.94 $33.00 $33.00 59,975
2024-11-21 $32.39 $32.98 $32.29 $32.94 $32.94 93,539
2024-11-20 $32.15 $32.25 $31.96 $32.16 $32.16 109,998
2024-11-19 $31.79 $32.12 $31.69 $32.10 $32.10 66,020
2024-11-18 $31.49 $31.85 $31.48 $31.77 $31.77 101,934
2024-11-15 $31.07 $31.39 $31.05 $31.36 $31.36 64,236
2024-11-14 $31.00 $31.12 $30.90 $31.12 $31.12 34,399
2024-11-13 $31.07 $31.07 $30.85 $30.88 $30.88 43,689
2024-11-12 $31.68 $31.68 $31.20 $31.37 $31.02 51,497
2024-11-11 $31.37 $31.67 $31.34 $31.63 $31.28 144,667
2024-11-08 $31.23 $31.30 $31.00 $31.27 $30.92 45,461
2024-11-07 $31.07 $31.24 $30.68 $31.12 $30.78 55,464
2024-11-06 $30.43 $30.86 $30.43 $30.74 $30.40 43,644
2024-11-05 $29.52 $30.00 $29.52 $29.92 $29.59 21,663
2024-11-04 $29.35 $29.49 $29.26 $29.49 $29.16 19,823
2024-11-01 $29.48 $29.54 $29.11 $29.17 $28.85 15,420
2024-10-31 $29.56 $29.56 $29.31 $29.38 $29.05 14,192
2024-10-30 $29.24 $29.47 $29.21 $29.38 $29.05 22,404
2024-10-29 $29.13 $29.25 $29.06 $29.25 $28.93 7,112
2024-10-28 $29.27 $29.31 $29.16 $29.30 $28.97 22,170
2024-10-25 $29.65 $29.65 $29.34 $29.45 $29.12 11,550
2024-10-24 $29.50 $29.59 $29.44 $29.57 $29.24 10,688
2024-10-23 $29.49 $29.52 $29.30 $29.40 $29.08 8,728
2024-10-22 $29.54 $29.54 $29.32 $29.52 $29.19 17,928
2024-10-21 $29.67 $29.88 $29.34 $29.46 $29.13 81,262
2024-10-18 $29.56 $29.61 $29.39 $29.61 $29.28 9,025
2024-10-17 $29.63 $29.73 $29.53 $29.54 $29.21 12,654
2024-10-16 $29.45 $29.62 $29.42 $29.55 $29.22 26,472
2024-10-15 $29.41 $29.46 $29.22 $29.33 $29.00 20,194
2024-10-14 $29.60 $29.81 $29.55 $29.63 $29.30 59,492
2024-10-11 $29.36 $29.61 $29.36 $29.59 $29.26 17,870
2024-10-10 $29.29 $29.34 $29.24 $29.25 $28.93 11,219
2024-10-09 $28.99 $29.28 $28.93 $29.27 $28.95 16,890
2024-10-08 $29.21 $29.21 $28.89 $29.04 $28.72 27,924
2024-10-07 $29.39 $29.39 $29.16 $29.26 $28.94 24,973
2024-10-04 $29.19 $29.32 $29.11 $29.31 $29.31 16,477
2024-10-03 $28.82 $29.12 $28.74 $29.09 $29.09 14,667
2024-10-02 $28.66 $28.83 $28.56 $28.78 $28.78 35,245
2024-10-01 $28.15 $28.57 $28.15 $28.52 $28.52 7,931
2024-09-30 $28.14 $28.30 $28.00 $28.27 $28.27 40,086
2024-09-27 $28.15 $28.21 $28.02 $28.20 $28.20 15,497
2024-09-26 $28.48 $28.50 $28.01 $28.05 $28.05 29,958
2024-09-25 $28.67 $28.70 $28.46 $28.60 $28.60 49,619
2024-09-24 $28.79 $28.79 $28.52 $28.64 $28.64 42,430
2024-09-23 $28.26 $28.65 $28.26 $28.65 $28.65 16,059
2024-09-20 $28.15 $28.29 $27.96 $28.25 $28.25 17,106
2024-09-19 $28.57 $28.57 $28.12 $28.17 $28.17 25,646
2024-09-18 $28.33 $28.39 $28.18 $28.23 $28.23 16,722
2024-09-17 $28.43 $28.46 $28.26 $28.32 $28.32 23,286
2024-09-16 $28.21 $28.37 $28.17 $28.36 $28.36 16,579
2024-09-13 $27.88 $28.08 $27.87 $28.08 $28.08 100,446
2024-09-12 $27.69 $27.83 $27.60 $27.82 $27.82 16,081
2024-09-11 $27.59 $27.61 $27.25 $27.55 $27.55 21,318
2024-09-10 $27.71 $27.72 $27.40 $27.64 $27.64 19,689
2024-09-09 $27.85 $27.85 $27.62 $27.70 $27.70 78,566
2024-09-06 $28.02 $28.02 $27.54 $27.64 $27.64 16,097
2024-09-05 $27.90 $28.05 $27.89 $27.98 $27.98 31,273
2024-09-04 $27.99 $27.99 $27.72 $27.79 $27.79 92,702
2024-09-03 $27.88 $28.04 $27.58 $28.04 $28.04 33,701
2024-08-30 $27.80 $28.10 $27.80 $28.10 $28.10 17,797
2024-08-29 $27.65 $27.90 $27.65 $27.88 $27.88 16,444
2024-08-28 $27.70 $27.72 $27.39 $27.52 $27.52 14,832
2024-08-27 $27.91 $27.91 $27.65 $27.69 $27.69 37,904
2024-08-26 $27.96 $28.05 $27.78 $27.85 $27.85 67,929
2024-08-23 $27.58 $27.73 $27.52 $27.71 $27.71 23,069
2024-08-22 $27.46 $27.50 $27.34 $27.35 $27.35 31,235
2024-08-21 $27.49 $27.49 $27.32 $27.39 $27.39 37,318
2024-08-20 $27.68 $27.69 $27.30 $27.30 $27.30 34,638
2024-08-19 $27.49 $27.76 $27.48 $27.71 $27.71 71,314
2024-08-16 $27.20 $27.47 $27.20 $27.47 $27.47 29,095
2024-08-15 $27.25 $27.29 $27.09 $27.26 $27.26 25,005
2024-08-14 $26.70 $27.07 $26.70 $27.03 $27.03 27,525
2024-08-13 $26.64 $26.75 $26.49 $26.70 $26.70 53,626
2024-08-12 $26.85 $26.93 $26.60 $26.62 $26.62 31,614
2024-08-09 $27.01 $27.01 $26.67 $26.75 $26.75 20,667
2024-08-08 $26.65 $27.01 $26.60 $26.94 $26.94 10,981
2024-08-07 $27.17 $27.32 $26.77 $26.79 $26.45 29,109
2024-08-06 $26.32 $27.00 $26.32 $26.81 $26.47 41,079
2024-08-05 $26.12 $26.34 $25.61 $26.22 $25.89 50,830
2024-08-02 $27.05 $27.05 $26.59 $26.84 $26.84 35,869
2024-08-01 $27.47 $27.52 $27.04 $27.29 $27.29 14,029
2024-07-31 $27.50 $27.54 $27.32 $27.37 $27.37 12,907
2024-07-30 $27.12 $27.35 $27.06 $27.29 $27.29 20,786
2024-07-29 $27.22 $27.23 $27.01 $27.11 $27.11 108,083
2024-07-26 $27.05 $27.22 $27.00 $27.13 $27.13 8,383
2024-07-25 $27.23 $27.39 $26.98 $26.98 $26.98 43,099
2024-07-24 $27.61 $27.61 $27.07 $27.15 $27.15 15,745
2024-07-23 $27.77 $27.77 $27.50 $27.51 $27.51 21,784
2024-07-22 $27.50 $27.73 $27.44 $27.73 $27.73 33,756
2024-07-19 $27.17 $27.42 $27.17 $27.42 $27.42 26,921
2024-07-18 $27.02 $27.30 $27.00 $27.25 $27.25 44,692
2024-07-17 $27.04 $27.26 $27.02 $27.05 $27.05 21,791
2024-07-16 $27.08 $27.09 $26.91 $27.04 $27.04 44,905
2024-07-15 $27.10 $27.18 $26.93 $27.01 $27.01 22,260
2024-07-12 $26.96 $27.04 $26.90 $26.99 $26.99 14,912
2024-07-11 $26.79 $26.89 $26.72 $26.80 $26.80 24,494
2024-07-10 $26.68 $26.80 $26.63 $26.80 $26.80 21,839
2024-07-09 $26.59 $26.77 $26.49 $26.63 $26.63 25,621
2024-07-08 $26.67 $26.79 $26.58 $26.63 $26.63 24,112
2024-07-05 $26.94 $26.94 $26.60 $26.70 $26.70 82,322
2024-07-03 $26.76 $27.03 $26.76 $26.89 $26.89 12,526
2024-07-02 $26.66 $26.80 $26.63 $26.76 $26.76 17,618
2024-07-01 $26.75 $26.75 $26.43 $26.63 $26.63 120,710
2024-06-28 $26.61 $26.61 $26.42 $26.57 $26.57 15,193
2024-06-27 $26.47 $26.48 $26.37 $26.45 $26.45 14,693
2024-06-26 $26.50 $26.50 $26.29 $26.42 $26.42 17,311
2024-06-25 $26.37 $26.54 $26.28 $26.54 $26.54 20,371
2024-06-24 $25.99 $26.45 $25.99 $26.41 $26.41 18,153
2024-06-21 $25.95 $26.00 $25.87 $25.87 $25.87 49,729
2024-06-20 $25.82 $26.00 $25.82 $25.99 $25.99 11,973
2024-06-18 $25.63 $25.89 $25.63 $25.79 $25.79 45,138
2024-06-17 $25.64 $25.70 $25.47 $25.61 $25.61 13,157
2024-06-14 $25.85 $25.85 $25.56 $25.62 $25.62 36,984
2024-06-13 $26.08 $26.08 $25.78 $25.89 $25.89 21,819
2024-06-12 $26.32 $26.32 $26.02 $26.07 $26.07 30,065
2024-06-11 $26.05 $26.05 $25.91 $26.01 $26.01 23,655
2024-06-10 $25.88 $26.10 $25.75 $26.07 $26.07 87,706
2024-06-07 $25.85 $25.89 $25.72 $25.81 $25.81 22,764
2024-06-06 $25.88 $25.88 $25.73 $25.87 $25.87 27,584
2024-06-05 $25.78 $25.83 $25.60 $25.81 $25.81 29,926
2024-06-04 $25.58 $25.71 $25.32 $25.70 $25.70 17,423
2024-06-03 $25.98 $25.98 $25.50 $25.64 $25.64 16,454
2024-05-31 $25.57 $25.83 $25.50 $25.83 $25.83 63,521
2024-05-30 $25.29 $25.46 $25.29 $25.41 $25.41 35,957
2024-05-29 $25.57 $25.57 $25.29 $25.35 $25.35 18,820
2024-05-28 $25.69 $25.69 $25.47 $25.59 $25.59 22,309
2024-05-24 $25.63 $25.63 $25.48 $25.49 $25.49 15,942
2024-05-23 $25.94 $25.94 $25.43 $25.46 $25.46 7,317
2024-05-22 $26.11 $26.11 $25.73 $25.76 $25.76 13,854
2024-05-21 $26.17 $26.32 $26.16 $26.19 $26.19 22,623
2024-05-20 $26.15 $26.29 $26.09 $26.18 $26.18 15,342
2024-05-17 $25.95 $26.11 $25.86 $26.10 $26.10 12,098
2024-05-16 $25.92 $26.15 $25.89 $25.92 $25.92 30,057
2024-05-15 $25.89 $25.96 $25.73 $25.90 $25.90 13,306
2024-05-14 $25.64 $25.81 $25.55 $25.81 $25.81 42,553
2024-05-13 $25.73 $25.73 $25.57 $25.57 $25.57 30,249
2024-05-10 $25.78 $25.78 $25.52 $25.62 $25.62 14,637
2024-05-09 $25.52 $25.61 $25.50 $25.56 $25.56 10,112
2024-05-08 $25.54 $25.78 $25.54 $25.72 $25.38 14,564
2024-05-07 $25.70 $25.76 $25.59 $25.60 $25.26 7,660
2024-05-06 $25.58 $25.66 $25.48 $25.55 $25.55 12,096
2024-05-03 $25.48 $25.48 $25.30 $25.41 $25.41 8,820
2024-05-02 $25.11 $25.37 $25.11 $25.28 $25.28 5,146
2024-05-01 $25.24 $25.24 $24.88 $25.11 $25.11 9,775
2024-04-30 $25.73 $25.73 $25.27 $25.27 $25.27 13,726
2024-04-29 $25.71 $25.75 $25.64 $25.74 $25.74 15,486
2024-04-26 $25.73 $25.73 $25.53 $25.61 $25.61 14,138
2024-04-25 $25.39 $25.74 $25.39 $25.68 $25.68 3,862
2024-04-24 $25.31 $25.56 $25.31 $25.56 $25.56 9,476
2024-04-23 $25.34 $25.46 $25.30 $25.41 $25.41 24,608
2024-04-22 $25.18 $25.39 $25.00 $25.32 $25.32 16,855
2024-04-19 $24.75 $25.25 $24.70 $25.18 $25.18 21,158
2024-04-18 $24.71 $24.88 $24.67 $24.75 $24.75 15,055
2024-04-17 $24.60 $24.66 $24.38 $24.58 $24.58 15,359
2024-04-16 $24.73 $24.73 $24.40 $24.49 $24.49 24,560
2024-04-15 $25.08 $25.09 $24.68 $24.74 $24.74 53,059
2024-04-12 $25.28 $25.40 $24.92 $24.94 $24.94 26,082
2024-04-11 $25.35 $25.35 $25.04 $25.23 $25.23 13,345
2024-04-10 $25.39 $25.39 $25.19 $25.30 $25.30 16,766
2024-04-09 $25.47 $25.51 $25.37 $25.47 $25.47 8,520
2024-04-08 $25.58 $25.61 $25.49 $25.50 $25.50 15,288
2024-04-05 $25.62 $25.62 $25.38 $25.50 $25.50 9,881
2024-04-04 $25.83 $25.83 $25.54 $25.54 $25.54 15,855
2024-04-03 $25.63 $25.73 $25.53 $25.66 $25.66 12,924
2024-04-02 $25.39 $25.51 $25.38 $25.51 $25.51 15,389
2024-04-01 $25.48 $25.48 $25.27 $25.40 $25.40 11,069
2024-03-28 $25.23 $25.46 $25.19 $25.43 $25.43 20,156
2024-03-27 $24.96 $25.10 $24.95 $25.10 $25.10 14,928
2024-03-26 $25.05 $25.05 $24.90 $24.92 $24.92 18,137
2024-03-25 $24.94 $25.03 $24.94 $25.01 $25.01 8,167
2024-03-22 $24.98 $24.98 $24.86 $24.89 $24.89 16,597
2024-03-21 $24.94 $25.02 $24.91 $24.97 $24.97 8,098
2024-03-20 $24.72 $24.90 $24.72 $24.88 $24.88 24,743
2024-03-19 $24.59 $24.86 $24.59 $24.81 $24.81 15,723
2024-03-18 $24.61 $24.63 $24.51 $24.63 $24.63 17,004
2024-03-15 $24.41 $24.59 $24.41 $24.55 $24.55 10,306
2024-03-14 $24.59 $24.59 $24.34 $24.43 $24.43 31,742
2024-03-13 $24.72 $24.81 $24.67 $24.70 $24.70 12,331
2024-03-12 $24.51 $24.63 $24.49 $24.60 $24.60 17,180
2024-03-11 $24.34 $24.52 $24.29 $24.51 $24.51 24,355
2024-03-08 $24.37 $24.54 $24.28 $24.33 $24.33 10,488
2024-03-07 $24.42 $24.46 $24.37 $24.43 $24.43 17,338
2024-03-06 $24.34 $24.44 $24.31 $24.32 $24.32 40,193
2024-03-05 $23.97 $24.31 $23.97 $24.13 $24.13 10,521
2024-03-04 $24.02 $24.08 $23.98 $23.98 $23.98 24,171
2024-03-01 $23.85 $24.02 $23.83 $24.01 $24.01 82,583
2024-02-29 $23.58 $23.80 $23.58 $23.75 $23.75 10,794
2024-02-28 $23.76 $23.76 $23.55 $23.55 $23.55 9,454
2024-02-27 $23.75 $23.75 $23.63 $23.63 $23.63 9,014
2024-02-26 $23.71 $23.88 $23.59 $23.62 $23.62 14,549
2024-02-23 $23.70 $23.88 $23.70 $23.77 $23.77 8,692
2024-02-22 $23.70 $23.85 $23.60 $23.77 $23.77 8,880
2024-02-21 $23.49 $23.76 $23.49 $23.74 $23.74 6,509
2024-02-20 $23.35 $23.44 $23.34 $23.39 $23.39 111,404
2024-02-16 $23.02 $23.42 $23.02 $23.31 $23.31 29,749
2024-02-15 $22.45 $23.13 $22.45 $23.13 $23.13 9,818
2024-02-14 $22.63 $22.63 $22.41 $22.44 $22.44 29,962
2024-02-13 $22.73 $22.82 $22.38 $22.53 $22.53 14,009
2024-02-12 $22.49 $22.85 $22.49 $22.76 $22.76 44,779
2024-02-09 $22.55 $22.57 $22.41 $22.50 $22.50 19,397
2024-02-08 $22.52 $22.52 $22.42 $22.48 $22.48 14,287
2024-02-07 $22.85 $22.85 $22.73 $22.84 $22.50 20,000
2024-02-06 $22.81 $22.92 $22.77 $22.79 $22.45 15,256
2024-02-05 $23.01 $23.01 $22.71 $22.80 $22.46 15,360
2024-02-02 $23.17 $23.17 $22.94 $23.08 $23.08 16,958
2024-02-01 $23.35 $23.52 $23.25 $23.27 $23.27 12,879
2024-01-31 $23.50 $23.50 $23.15 $23.15 $23.15 27,782
2024-01-30 $23.40 $23.54 $23.37 $23.50 $23.50 17,229
2024-01-29 $23.43 $23.46 $23.23 $23.46 $23.46 16,623
2024-01-26 $23.31 $23.46 $23.26 $23.46 $23.46 28,272
2024-01-25 $23.17 $23.23 $23.02 $23.23 $23.23 39,601
2024-01-24 $23.16 $23.16 $22.97 $23.03 $23.03 12,089
2024-01-23 $23.03 $23.05 $22.90 $22.98 $22.98 16,998
2024-01-22 $22.88 $23.04 $22.81 $23.00 $23.00 13,639
2024-01-19 $22.81 $22.83 $22.68 $22.81 $22.81 34,470
2024-01-18 $22.81 $22.83 $22.66 $22.83 $22.83 23,850
2024-01-17 $22.92 $23.01 $22.70 $22.76 $22.76 13,814
2024-01-16 $23.23 $23.23 $23.02 $23.05 $23.05 18,968
2024-01-12 $23.38 $23.38 $23.14 $23.26 $23.26 7,531
2024-01-11 $23.24 $23.24 $23.01 $23.08 $23.08 16,820
2024-01-10 $23.22 $23.22 $23.05 $23.17 $23.17 8,321
2024-01-09 $23.25 $23.25 $23.03 $23.14 $23.14 17,508
2024-01-08 $23.07 $23.27 $22.95 $23.22 $23.22 19,748
2024-01-05 $23.24 $23.36 $23.19 $23.27 $23.27 13,543
2024-01-04 $23.43 $23.53 $23.15 $23.21 $23.21 20,845
2024-01-03 $23.16 $23.38 $23.13 $23.29 $23.29 13,736
2024-01-02 $23.05 $23.17 $23.05 $23.13 $23.13 14,062
2023-12-29 $23.07 $23.09 $22.99 $23.09 $23.09 12,034
2023-12-28 $23.19 $23.21 $23.03 $23.03 $23.03 14,827
2023-12-27 $23.23 $23.26 $23.10 $23.15 $23.15 36,134
2023-12-26 $23.21 $23.28 $23.13 $23.23 $23.23 18,833
2023-12-22 $23.11 $23.20 $23.04 $23.08 $23.08 8,452
2023-12-21 $22.81 $23.00 $22.81 $22.99 $22.99 57,499
2023-12-20 $22.96 $23.06 $22.76 $22.81 $22.81 8,130
2023-12-19 $22.85 $23.03 $22.85 $22.94 $22.94 44,225
2023-12-18 $22.83 $23.05 $22.63 $22.87 $22.87 22,761
2023-12-15 $22.76 $22.76 $22.60 $22.64 $22.64 13,018
2023-12-14 $22.88 $23.01 $22.84 $22.88 $22.88 14,628
2023-12-13 $22.31 $22.75 $22.26 $22.73 $22.73 10,758
2023-12-12 $22.44 $22.44 $22.24 $22.32 $22.32 11,821
2023-12-11 $22.73 $22.73 $22.58 $22.59 $22.59 11,940
2023-12-08 $22.68 $22.85 $22.68 $22.81 $22.81 17,353
2023-12-07 $22.80 $22.83 $22.60 $22.64 $22.64 22,416
2023-12-06 $23.01 $23.09 $22.78 $22.78 $22.78 31,213
2023-12-05 $23.27 $23.35 $23.03 $23.03 $23.03 10,447
2023-12-04 $23.30 $23.47 $23.29 $23.33 $23.33 24,216
2023-12-01 $23.16 $23.51 $23.16 $23.48 $23.48 55,106
2023-11-30 $22.97 $23.26 $22.93 $23.26 $23.26 35,919
2023-11-29 $22.91 $22.98 $22.81 $22.88 $22.88 24,765
2023-11-28 $22.80 $22.93 $22.75 $22.79 $22.79 17,475
2023-11-27 $22.84 $22.84 $22.70 $22.78 $22.78 19,174
2023-11-24 $22.67 $22.93 $22.67 $22.86 $22.86 2,538
2023-11-22 $22.38 $22.71 $22.38 $22.69 $22.69 17,410
2023-11-21 $22.47 $22.62 $22.43 $22.60 $22.60 24,236
2023-11-20 $22.46 $22.74 $22.42 $22.53 $22.53 66,078
2023-11-17 $22.21 $22.51 $22.21 $22.44 $22.44 26,136
2023-11-16 $22.23 $22.34 $21.97 $22.06 $22.06 39,256
2023-11-15 $22.24 $22.46 $22.24 $22.36 $22.36 21,875
2023-11-14 $22.27 $22.33 $22.20 $22.31 $22.31 123,749
2023-11-13 $21.93 $22.05 $21.86 $22.02 $22.02 16,785
2023-11-10 $21.95 $21.95 $21.84 $21.91 $21.91 15,382
2023-11-09 $21.94 $22.01 $21.81 $21.81 $21.81 11,209
2023-11-08 $22.40 $22.40 $22.17 $22.21 $21.89 19,607
2023-11-07 $22.42 $22.50 $22.40 $22.43 $22.43 20,487
2023-11-06 $23.00 $23.00 $22.69 $22.72 $22.72 21,189
2023-11-03 $22.93 $23.00 $22.78 $22.89 $22.89 13,389
2023-11-02 $22.42 $22.86 $22.41 $22.86 $22.86 12,391
2023-11-01 $21.92 $22.24 $21.92 $22.17 $22.17 8,209
2023-10-31 $21.87 $22.01 $21.83 $21.99 $21.99 11,113
2023-10-30 $21.92 $22.05 $21.72 $21.89 $21.89 15,710
2023-10-27 $22.22 $22.22 $21.76 $21.85 $21.85 49,022
2023-10-26 $22.08 $22.16 $21.93 $22.14 $22.14 7,895
2023-10-25 $22.28 $22.28 $22.12 $22.14 $22.14 6,439
2023-10-24 $22.25 $22.32 $22.16 $22.16 $22.16 3,870
2023-10-23 $22.23 $22.36 $22.14 $22.23 $22.23 5,245
2023-10-20 $22.50 $22.50 $22.34 $22.34 $22.34 27,602
2023-10-19 $22.58 $22.69 $22.46 $22.61 $22.61 18,720
2023-10-18 $22.68 $22.70 $22.59 $22.68 $22.68 9,181
2023-10-17 $22.83 $22.91 $22.69 $22.73 $22.73 102,943
2023-10-16 $22.62 $22.79 $22.59 $22.76 $22.76 51,798
2023-10-13 $22.55 $22.65 $22.50 $22.57 $22.57 13,619
2023-10-12 $22.39 $22.43 $22.20 $22.40 $22.40 17,927
2023-10-11 $22.16 $22.41 $22.13 $22.37 $22.37 12,155
2023-10-10 $22.04 $22.19 $22.04 $22.19 $22.19 5,825
2023-10-09 $21.94 $22.07 $21.89 $22.05 $22.05 7,335
2023-10-06 $21.34 $21.72 $21.29 $21.65 $21.65 16,793
2023-10-05 $21.10 $21.47 $21.10 $21.47 $21.47 10,465
2023-10-04 $21.31 $21.31 $21.06 $21.25 $21.25 16,774
2023-10-03 $21.53 $21.53 $21.22 $21.41 $21.41 14,024
2023-10-02 $22.12 $22.12 $21.56 $21.59 $21.59 21,502
2023-09-29 $22.40 $22.40 $22.11 $22.16 $22.16 25,662
2023-09-28 $22.24 $22.38 $22.24 $22.35 $22.35 3,607
2023-09-27 $22.18 $22.36 $22.18 $22.28 $22.28 4,703
2023-09-26 $22.28 $22.32 $22.04 $22.06 $22.06 15,645
2023-09-25 $22.30 $22.50 $22.25 $22.46 $22.46 8,572
2023-09-22 $22.44 $22.47 $22.33 $22.33 $22.33 8,645
2023-09-21 $22.49 $22.49 $22.16 $22.16 $22.16 5,203
2023-09-20 $22.47 $22.70 $22.47 $22.50 $22.50 11,774
2023-09-19 $22.71 $22.71 $22.45 $22.53 $22.53 3,145
2023-09-18 $22.52 $22.56 $22.44 $22.55 $22.55 55,874
2023-09-15 $22.51 $22.65 $22.45 $22.45 $22.45 27,474
2023-09-14 $22.47 $22.61 $22.47 $22.61 $22.61 15,429
2023-09-13 $22.40 $22.40 $22.21 $22.33 $22.33 24,185
2023-09-12 $22.07 $22.35 $22.07 $22.34 $22.34 13,301
2023-09-11 $22.23 $22.26 $21.97 $22.01 $22.01 13,811
2023-09-08 $22.09 $22.17 $22.09 $22.11 $22.11 6,759
2023-09-07 $21.91 $22.02 $21.90 $22.02 $22.02 8,338
2023-09-06 $22.36 $22.36 $21.85 $21.90 $21.90 19,239
2023-09-05 $22.58 $22.60 $22.42 $22.42 $22.42 12,559
2023-09-01 $22.57 $22.57 $22.48 $22.50 $22.50 23,091
2023-08-31 $22.53 $22.53 $22.35 $22.37 $22.37 19,036
2023-08-30 $22.38 $22.51 $22.38 $22.43 $22.43 12,722
2023-08-29 $22.24 $22.36 $22.22 $22.35 $22.35 10,966
2023-08-28 $22.11 $22.34 $22.11 $22.22 $22.22 6,024
2023-08-25 $22.06 $22.17 $22.01 $22.08 $22.08 7,489
2023-08-24 $22.01 $22.11 $21.95 $21.96 $21.96 16,068
2023-08-23 $21.95 $22.08 $21.78 $22.06 $22.06 10,058
2023-08-22 $22.18 $22.20 $22.05 $22.05 $22.05 5,577
2023-08-21 $22.21 $22.26 $22.04 $22.16 $22.16 11,534
2023-08-18 $21.92 $22.15 $21.92 $22.15 $22.15 26,721
2023-08-17 $22.03 $22.15 $22.01 $22.05 $22.05 17,714
2023-08-16 $21.97 $22.06 $21.90 $21.90 $21.90 14,133
2023-08-15 $22.18 $22.21 $21.94 $22.00 $22.00 25,334
2023-08-14 $22.42 $22.42 $22.18 $22.24 $22.24 32,266
2023-08-11 $22.23 $22.45 $22.23 $22.41 $22.41 17,962
2023-08-10 $22.40 $22.46 $22.21 $22.30 $22.30 10,523
2023-08-09 $22.55 $22.79 $22.55 $22.63 $22.31 10,862
2023-08-08 $22.28 $22.49 $22.17 $22.49 $22.49 10,601
2023-08-07 $22.45 $22.53 $22.41 $22.45 $22.45 5,331
2023-08-04 $22.52 $22.69 $22.35 $22.36 $22.36 7,671
2023-08-03 $22.28 $22.54 $22.26 $22.43 $22.43 12,317
2023-08-02 $22.37 $22.37 $22.18 $22.30 $22.30 11,186
2023-08-01 $22.65 $22.65 $22.35 $22.51 $22.51 8,018
2023-07-31 $22.60 $22.76 $22.60 $22.76 $22.76 24,565
2023-07-28 $22.49 $22.51 $22.37 $22.48 $22.48 29,216
2023-07-27 $22.61 $22.65 $22.41 $22.42 $22.42 21,684
2023-07-26 $22.53 $22.58 $22.49 $22.51 $22.51 10,191
2023-07-25 $22.62 $22.68 $22.59 $22.62 $22.62 8,180
2023-07-24 $22.58 $22.75 $22.55 $22.69 $22.69 14,819
2023-07-21 $22.44 $22.54 $22.37 $22.50 $22.50 26,545
2023-07-20 $22.29 $22.41 $22.28 $22.38 $22.38 11,212
2023-07-19 $22.20 $22.27 $22.17 $22.23 $22.23 26,253
2023-07-18 $21.90 $22.22 $21.90 $22.15 $22.15 12,012
2023-07-17 $21.89 $22.00 $21.89 $21.90 $21.90 20,501
2023-07-14 $22.16 $22.16 $21.90 $21.90 $21.90 11,744
2023-07-13 $22.19 $22.32 $22.13 $22.29 $22.29 46,878
2023-07-12 $22.09 $22.14 $22.05 $22.12 $22.12 18,468
2023-07-11 $21.83 $21.97 $21.79 $21.95 $21.95 13,457
2023-07-10 $21.75 $21.83 $21.73 $21.75 $21.75 10,804
2023-07-07 $21.55 $21.82 $21.55 $21.76 $21.76 3,309
2023-07-06 $21.64 $21.65 $21.45 $21.55 $21.55 7,027
2023-07-05 $21.97 $21.97 $21.72 $21.76 $21.76 24,368
2023-07-03 $21.82 $22.00 $21.82 $21.96 $21.96 14,121
2023-06-30 $21.85 $21.91 $21.73 $21.82 $21.82 16,319
2023-06-29 $21.50 $21.72 $21.50 $21.72 $21.72 7,780
2023-06-28 $21.26 $21.48 $21.19 $21.47 $21.47 21,689
2023-06-27 $21.15 $21.28 $21.15 $21.27 $21.27 46,689
2023-06-26 $20.96 $21.28 $20.96 $21.19 $21.19 22,174
2023-06-23 $20.98 $21.02 $20.87 $20.87 $20.87 15,167
2023-06-22 $21.16 $21.16 $21.10 $21.16 $21.16 10,069
2023-06-21 $21.23 $21.44 $21.20 $21.35 $21.35 16,038
2023-06-20 $21.34 $21.34 $21.20 $21.26 $21.26 14,813
2023-06-16 $21.51 $21.54 $21.43 $21.50 $21.50 10,466
2023-06-15 $21.32 $21.50 $21.32 $21.41 $21.41 11,507
2023-06-14 $21.45 $21.47 $21.18 $21.20 $21.20 21,368
2023-06-13 $21.29 $21.56 $21.29 $21.29 $21.29 13,864
2023-06-12 $21.27 $21.28 $21.14 $21.24 $21.24 22,279
2023-06-09 $21.55 $21.55 $21.35 $21.38 $21.38 7,881
2023-06-08 $21.62 $21.67 $21.42 $21.65 $21.65 27,805
2023-06-07 $21.38 $21.66 $21.38 $21.66 $21.66 85,223
2023-06-06 $21.13 $21.35 $21.13 $21.34 $21.34 119,580
2023-06-05 $21.44 $21.45 $21.17 $21.23 $21.23 14,700
2023-06-02 $20.86 $21.30 $20.86 $21.26 $21.26 26,616
2023-06-01 $20.37 $20.71 $20.37 $20.66 $20.66 9,077
2023-05-31 $20.24 $20.35 $20.20 $20.34 $20.34 17,580
2023-05-30 $20.42 $20.52 $20.35 $20.44 $20.44 14,902
2023-05-26 $20.43 $20.43 $20.30 $20.37 $20.37 11,209
2023-05-25 $20.51 $20.51 $20.25 $20.37 $20.37 19,510
2023-05-24 $20.66 $20.66 $20.53 $20.58 $20.58 7,229
2023-05-23 $20.71 $20.83 $20.65 $20.70 $20.70 12,590
2023-05-22 $20.67 $20.79 $20.60 $20.66 $20.66 11,097
2023-05-19 $20.75 $20.80 $20.63 $20.71 $20.71 9,119
2023-05-18 $20.51 $20.70 $20.41 $20.66 $20.66 20,782
2023-05-17 $20.47 $20.67 $20.45 $20.59 $20.59 24,041
2023-05-16 $20.86 $20.86 $20.42 $20.44 $20.44 97,441
2023-05-15 $20.80 $20.91 $20.64 $20.82 $20.82 16,115
2023-05-12 $20.63 $20.68 $20.54 $20.64 $20.64 11,933
2023-05-11 $20.56 $20.63 $20.30 $20.54 $20.54 84,230
2023-05-10 $21.04 $21.07 $20.89 $21.03 $20.72 10,132
2023-05-09 $20.82 $21.16 $20.82 $21.03 $20.72 11,990
2023-05-08 $21.15 $21.17 $20.87 $20.90 $20.59 25,557
2023-05-05 $20.91 $21.12 $20.91 $21.03 $21.03 11,193
2023-05-04 $20.60 $20.64 $20.43 $20.59 $20.59 30,829
2023-05-03 $20.69 $20.94 $20.64 $20.65 $20.65 13,721
2023-05-02 $21.30 $21.30 $20.62 $20.84 $20.84 17,566
2023-05-01 $21.33 $21.53 $21.33 $21.36 $21.36 23,645
2023-04-28 $21.21 $21.51 $21.21 $21.45 $21.45 18,007
2023-04-27 $21.02 $21.22 $20.95 $21.15 $21.15 18,442
2023-04-26 $21.03 $21.12 $20.86 $20.90 $20.90 9,293
2023-04-25 $21.28 $21.28 $21.01 $21.03 $21.03 7,695
2023-04-24 $21.18 $21.38 $21.18 $21.32 $21.32 8,403
2023-04-21 $21.22 $21.22 $21.07 $21.20 $21.20 8,706
2023-04-20 $21.21 $21.21 $21.03 $21.12 $21.12 7,970
2023-04-19 $21.32 $21.32 $21.24 $21.28 $21.28 7,119
2023-04-18 $21.51 $21.54 $21.37 $21.44 $21.44 26,600
2023-04-17 $21.63 $21.63 $21.44 $21.50 $21.50 10,113
2023-04-14 $21.65 $21.65 $21.53 $21.63 $21.63 16,431
2023-04-13 $21.49 $21.60 $21.49 $21.59 $21.59 12,319
2023-04-12 $21.52 $21.60 $21.43 $21.43 $21.43 10,977
2023-04-11 $21.34 $21.50 $21.30 $21.42 $21.42 11,309
2023-04-10 $21.08 $21.28 $21.08 $21.26 $21.26 17,184
2023-04-06 $21.26 $21.26 $21.10 $21.16 $21.16 34,270
2023-04-05 $21.06 $21.25 $20.95 $21.25 $21.25 97,266
2023-04-04 $21.28 $21.28 $20.88 $21.06 $21.06 10,812
2023-04-03 $21.29 $21.39 $21.17 $21.26 $21.26 10,938
2023-03-31 $20.81 $20.93 $20.79 $20.93 $20.93 13,520
2023-03-30 $20.85 $20.85 $20.68 $20.79 $20.79 10,583
2023-03-29 $20.55 $20.62 $20.50 $20.61 $20.61 14,805
2023-03-28 $20.22 $20.36 $20.18 $20.32 $20.32 10,997
2023-03-27 $20.08 $20.23 $20.00 $20.15 $20.15 17,320
2023-03-24 $19.53 $19.91 $19.33 $19.87 $19.87 15,646
2023-03-23 $20.14 $20.16 $19.59 $19.74 $19.74 12,255
2023-03-22 $20.47 $20.47 $19.99 $19.99 $19.99 25,748
2023-03-21 $20.26 $20.42 $20.25 $20.37 $20.37 7,323
2023-03-20 $19.82 $20.15 $19.82 $20.02 $20.02 67,450
2023-03-17 $19.98 $20.00 $19.58 $19.78 $19.78 7,538
2023-03-16 $19.70 $20.08 $19.50 $20.08 $20.08 44,619
2023-03-15 $20.29 $20.29 $19.67 $19.88 $19.88 27,212
2023-03-14 $20.76 $21.11 $20.59 $20.74 $20.74 38,021
2023-03-13 $20.55 $20.88 $20.25 $20.63 $20.63 63,080
2023-03-10 $21.08 $21.09 $20.74 $20.80 $20.80 29,700
2023-03-09 $21.41 $21.50 $21.08 $21.08 $21.08 14,723
2023-03-08 $21.46 $21.46 $21.20 $21.40 $21.40 24,410
2023-03-07 $21.56 $21.62 $21.39 $21.44 $21.44 15,941
2023-03-06 $21.67 $21.78 $21.65 $21.66 $21.66 78,035
2023-03-03 $21.49 $21.86 $21.49 $21.75 $21.75 24,132
2023-03-02 $21.18 $21.55 $21.18 $21.51 $21.51 26,271
2023-03-01 $21.19 $21.29 $21.10 $21.27 $21.27 29,208
2023-02-28 $21.34 $21.34 $21.11 $21.11 $21.11 13,474
2023-02-27 $21.42 $21.59 $21.36 $21.40 $21.40 6,224
2023-02-24 $21.29 $21.45 $21.26 $21.41 $21.41 6,475
2023-02-23 $21.42 $21.50 $21.34 $21.49 $21.49 7,751
2023-02-22 $21.10 $21.31 $20.99 $21.20 $21.20 11,636
2023-02-21 $21.40 $21.40 $21.03 $21.10 $21.10 12,220
2023-02-17 $21.76 $21.76 $21.46 $21.54 $21.54 23,279
2023-02-16 $21.92 $22.11 $21.82 $21.94 $21.94 23,163
2023-02-15 $21.96 $22.04 $21.75 $21.99 $21.99 38,070
2023-02-14 $21.96 $22.16 $21.85 $22.03 $22.03 36,927
2023-02-13 $21.91 $22.09 $21.90 $21.97 $21.97 24,163
2023-02-10 $21.72 $21.94 $21.61 $21.91 $21.91 18,458
2023-02-09 $21.76 $21.80 $21.49 $21.53 $21.53 43,928
2023-02-08 $22.17 $22.17 $21.88 $22.09 $21.77 18,924
2023-02-07 $21.96 $22.17 $21.83 $22.13 $22.13 25,602
2023-02-06 $22.08 $22.08 $21.85 $21.96 $21.96 32,395
2023-02-03 $22.20 $22.27 $22.09 $22.15 $22.15 25,493
2023-02-02 $22.20 $22.30 $22.06 $22.25 $22.25 20,013
2023-02-01 $22.27 $22.30 $21.84 $22.18 $22.18 29,887
2023-01-31 $22.06 $22.31 $21.96 $22.31 $22.31 98,681
2023-01-30 $22.31 $22.32 $22.01 $22.03 $22.03 24,197
2023-01-27 $22.32 $22.46 $22.23 $22.36 $22.36 21,999
2023-01-26 $22.20 $22.34 $22.16 $22.30 $22.30 30,187
2023-01-25 $22.19 $22.19 $21.90 $22.11 $22.11 19,035
2023-01-24 $22.28 $22.33 $22.11 $22.25 $22.25 30,609
2023-01-23 $22.33 $22.50 $22.25 $22.37 $22.37 86,137
2023-01-20 $22.08 $22.21 $22.04 $22.16 $22.16 48,605
2023-01-19 $21.80 $22.13 $21.80 $22.05 $22.05 43,986
2023-01-18 $22.45 $22.45 $21.89 $21.91 $21.91 39,777
2023-01-17 $22.42 $22.47 $22.24 $22.29 $22.29 23,252
2023-01-13 $22.23 $22.37 $22.19 $22.37 $22.37 9,728
2023-01-12 $22.10 $22.36 $22.02 $22.30 $22.30 24,375
2023-01-11 $21.81 $22.00 $21.81 $21.96 $21.96 112,428
2023-01-10 $21.78 $21.78 $21.61 $21.73 $21.73 12,403
2023-01-09 $21.72 $21.83 $21.70 $21.70 $21.70 29,532
2023-01-06 $21.13 $21.59 $21.13 $21.48 $21.48 96,750
2023-01-05 $20.97 $21.06 $20.88 $21.02 $21.02 31,536
2023-01-04 $20.72 $21.08 $20.68 $21.03 $21.03 45,745
2023-01-03 $21.15 $21.16 $20.63 $20.79 $20.79 45,541
2022-12-30 $21.07 $21.22 $21.06 $21.16 $21.16 49,727
2022-12-29 $21.00 $21.28 $21.00 $21.21 $21.21 57,231
2022-12-28 $21.38 $21.38 $20.89 $20.91 $20.91 38,316
2022-12-27 $21.31 $21.43 $21.27 $21.35 $21.35 53,510
2022-12-23 $20.86 $21.32 $20.86 $21.28 $21.28 34,417
2022-12-22 $21.01 $21.01 $20.50 $20.85 $20.85 64,122
2022-12-21 $21.00 $21.13 $20.91 $21.08 $21.08 30,635
2022-12-20 $20.55 $20.84 $20.55 $20.74 $20.74 53,745
2022-12-19 $20.98 $20.98 $20.51 $20.64 $20.64 12,193
2022-12-16 $21.01 $21.01 $20.63 $20.92 $20.92 37,724
2022-12-15 $21.35 $21.35 $21.01 $21.20 $21.20 23,179
2022-12-14 $21.77 $21.78 $21.49 $21.59 $21.59 57,758
2022-12-13 $21.75 $21.81 $21.52 $21.68 $21.68 111,832
2022-12-12 $20.99 $21.32 $20.98 $21.32 $21.32 55,300
2022-12-09 $21.31 $21.35 $20.96 $21.03 $21.03 39,872
2022-12-08 $21.58 $21.63 $21.29 $21.32 $21.32 36,609
2022-12-07 $21.52 $21.70 $21.38 $21.43 $21.43 103,429
2022-12-06 $22.11 $22.11 $21.48 $21.62 $21.62 40,862
2022-12-05 $22.63 $22.63 $21.96 $22.11 $22.11 48,366
2022-12-02 $22.50 $22.57 $22.45 $22.57 $22.57 16,682
2022-12-01 $22.82 $22.87 $22.62 $22.65 $22.65 80,980
2022-11-30 $22.44 $22.72 $22.35 $22.72 $22.72 22,105
2022-11-29 $22.29 $22.40 $22.19 $22.40 $22.40 27,474
2022-11-28 $22.14 $22.35 $22.01 $22.18 $22.18 8,852
2022-11-25 $22.46 $22.67 $22.46 $22.52 $22.52 3,487
2022-11-23 $22.38 $22.52 $22.33 $22.39 $22.39 12,049
2022-11-22 $22.15 $22.62 $22.15 $22.62 $22.62 14,225
2022-11-21 $21.99 $21.99 $21.49 $21.95 $21.95 35,584
2022-11-18 $21.86 $22.26 $21.84 $22.19 $22.19 13,930
2022-11-17 $22.06 $22.08 $21.80 $22.02 $22.02 15,815
2022-11-16 $22.21 $22.23 $22.08 $22.22 $22.22 56,365
2022-11-15 $22.47 $22.47 $22.18 $22.18 $22.18 204,768
2022-11-14 $22.39 $22.65 $22.23 $22.23 $22.23 41,934
2022-11-11 $22.38 $22.51 $22.25 $22.40 $22.40 84,540
2022-11-10 $21.90 $22.20 $21.87 $22.20 $22.20 12,675
2022-11-09 $22.04 $22.09 $21.46 $21.53 $21.53 106,680
2022-11-08 $22.50 $22.61 $22.25 $22.52 $22.21 128,854
2022-11-07 $22.37 $22.49 $22.17 $22.49 $22.18 86,036
2022-11-04 $22.57 $22.57 $21.95 $22.34 $22.34 40,437
2022-11-03 $21.75 $22.17 $21.68 $22.06 $22.06 17,172
2022-11-02 $21.99 $22.38 $21.86 $21.86 $21.86 41,905
2022-11-01 $22.36 $22.36 $22.14 $22.23 $22.23 21,783
2022-10-31 $21.75 $22.17 $21.75 $22.09 $22.09 18,270
2022-10-28 $21.95 $21.95 $21.46 $21.79 $21.79 217,830
2022-10-27 $21.75 $21.91 $21.69 $21.74 $21.74 15,994
2022-10-26 $21.41 $21.63 $21.37 $21.51 $21.51 48,150
2022-10-25 $21.01 $21.27 $21.01 $21.25 $21.25 117,604
2022-10-24 $21.29 $21.34 $21.00 $21.04 $21.04 34,841
2022-10-21 $20.95 $21.25 $20.84 $21.25 $21.25 22,071
2022-10-20 $21.09 $21.18 $20.80 $20.85 $20.85 19,714
2022-10-19 $20.88 $21.13 $20.88 $21.04 $21.04 7,863
2022-10-18 $20.94 $21.15 $20.84 $21.03 $21.03 10,103
2022-10-17 $20.58 $20.82 $20.58 $20.73 $20.73 8,802
2022-10-14 $20.85 $20.86 $20.25 $20.28 $20.28 38,739
2022-10-13 $19.89 $20.91 $19.89 $20.82 $20.82 31,293
2022-10-12 $20.26 $20.28 $20.00 $20.22 $20.22 25,978
2022-10-11 $20.10 $20.47 $19.87 $20.29 $20.29 34,275
2022-10-10 $20.51 $20.54 $20.07 $20.16 $20.16 24,313
2022-10-07 $20.55 $20.76 $20.40 $20.47 $20.47 29,942
2022-10-06 $20.97 $20.97 $20.55 $20.61 $20.61 275,997
2022-10-05 $20.75 $21.17 $20.55 $21.00 $21.00 87,311
2022-10-04 $20.72 $21.03 $20.70 $21.00 $21.00 40,028
2022-10-03 $20.19 $20.44 $20.19 $20.41 $20.41 140,400
2022-09-30 $19.76 $20.02 $19.70 $19.73 $19.73 21,272
2022-09-29 $19.93 $19.93 $19.41 $19.84 $19.84 40,038
2022-09-28 $19.50 $20.13 $19.34 $20.07 $20.07 27,698
2022-09-27 $19.27 $19.71 $19.23 $19.33 $19.33 38,206
2022-09-26 $19.54 $19.65 $19.07 $19.09 $19.09 62,951
2022-09-23 $20.66 $20.66 $19.58 $19.75 $19.75 118,989
2022-09-22 $21.63 $21.69 $21.17 $21.17 $21.17 34,316
2022-09-21 $22.05 $22.05 $21.50 $21.51 $21.51 43,628
2022-09-20 $21.92 $21.92 $21.63 $21.78 $21.78 12,997
2022-09-19 $21.52 $22.09 $21.40 $22.08 $22.08 23,380
2022-09-16 $22.19 $22.19 $21.64 $21.87 $21.87 29,162
2022-09-15 $22.53 $22.66 $22.42 $22.43 $22.43 19,485
2022-09-14 $22.25 $22.84 $22.25 $22.69 $22.69 192,163
2022-09-13 $22.49 $22.63 $22.18 $22.19 $22.19 39,659
2022-09-12 $22.59 $22.82 $22.51 $22.76 $22.76 52,943
2022-09-09 $22.17 $22.47 $22.17 $22.42 $22.42 34,244
2022-09-08 $21.75 $21.97 $21.70 $21.92 $21.92 12,496
2022-09-07 $21.57 $21.85 $21.42 $21.81 $21.81 16,703
2022-09-06 $22.40 $22.40 $21.77 $21.79 $21.79 20,300
2022-09-02 $22.27 $22.30 $21.95 $22.12 $22.12 93,150
2022-09-01 $21.72 $21.91 $21.56 $21.91 $21.91 77,784
2022-08-31 $22.16 $22.34 $21.84 $22.11 $22.11 20,848
2022-08-30 $22.86 $22.86 $22.31 $22.34 $22.34 12,062
2022-08-29 $22.89 $23.14 $22.73 $22.95 $22.95 49,567
2022-08-26 $23.41 $23.41 $22.97 $23.01 $23.01 14,553
2022-08-25 $23.34 $23.38 $23.24 $23.34 $23.34 12,799
2022-08-24 $23.17 $23.33 $23.09 $23.31 $23.31 37,716
2022-08-23 $22.71 $23.15 $22.71 $23.03 $23.03 27,798
2022-08-22 $22.51 $22.70 $22.45 $22.57 $22.57 219,208
2022-08-19 $22.76 $22.85 $22.64 $22.71 $22.71 27,327
2022-08-18 $22.52 $22.97 $22.52 $22.91 $22.91 66,794
2022-08-17 $22.44 $22.54 $22.25 $22.41 $22.41 17,259
2022-08-16 $22.44 $22.60 $22.44 $22.58 $22.58 11,989
2022-08-15 $22.52 $22.52 $21.93 $22.37 $22.37 25,154
2022-08-12 $22.61 $22.61 $22.45 $22.61 $22.61 18,184
2022-08-11 $22.20 $22.62 $22.20 $22.49 $22.49 33,769
2022-08-10 $22.08 $22.35 $21.92 $22.29 $22.02 33,958
2022-08-09 $21.87 $21.95 $21.87 $21.92 $21.65 11,188
2022-08-08 $21.54 $21.84 $21.54 $21.69 $21.43 82,333
2022-08-05 $21.37 $21.60 $21.25 $21.52 $21.26 63,716
2022-08-04 $22.04 $22.08 $21.51 $21.53 $21.27 15,257
2022-08-03 $22.12 $22.14 $21.86 $22.00 $21.73 16,416
2022-08-02 $22.27 $22.27 $22.00 $22.10 $21.83 23,698
2022-08-01 $22.29 $22.29 $21.87 $22.24 $21.97 26,229
2022-07-29 $22.44 $22.55 $22.28 $22.41 $22.14 34,424
2022-07-28 $22.18 $22.21 $21.75 $22.21 $21.94 36,430
2022-07-27 $21.63 $22.01 $21.61 $22.00 $21.73 10,362
2022-07-26 $21.76 $21.78 $21.60 $21.71 $21.45 9,691
2022-07-25 $21.05 $21.60 $21.00 $21.58 $21.32 23,565
2022-07-22 $21.18 $21.30 $20.83 $20.90 $20.65 10,348
2022-07-21 $20.93 $21.14 $20.63 $21.14 $20.88 34,748
2022-07-20 $20.90 $21.22 $20.81 $21.21 $20.95 16,501
2022-07-19 $20.75 $21.12 $20.75 $21.10 $20.84 18,451
2022-07-18 $20.46 $20.78 $20.46 $20.58 $20.33 28,211
2022-07-15 $20.17 $20.26 $19.92 $20.14 $19.90 6,635
2022-07-14 $19.62 $19.88 $19.29 $19.88 $19.64 30,810
2022-07-13 $19.83 $20.20 $19.82 $20.07 $19.83 14,728
2022-07-12 $19.95 $19.99 $19.71 $19.93 $19.69 20,405
2022-07-11 $20.20 $20.23 $19.87 $20.21 $19.96 27,597
2022-07-08 $20.28 $20.51 $20.18 $20.37 $20.12 28,311
2022-07-07 $19.97 $20.33 $19.96 $20.24 $19.99 14,029
2022-07-06 $19.82 $19.82 $18.96 $19.52 $19.28 46,109
2022-07-05 $20.16 $20.19 $19.26 $19.83 $19.59 73,904
2022-07-01 $20.19 $20.43 $19.85 $20.37 $20.12 181,287
2022-06-30 $20.18 $20.28 $20.04 $20.17 $19.93 8,135
2022-06-29 $20.89 $20.90 $20.33 $20.36 $20.11 23,777
2022-06-28 $20.58 $20.90 $20.53 $20.67 $20.42 19,333
2022-06-27 $20.06 $20.42 $20.06 $20.33 $20.08 19,697
2022-06-24 $19.65 $20.00 $19.63 $19.87 $19.63 21,174
2022-06-23 $19.89 $19.97 $19.27 $19.48 $19.24 103,880
2022-06-22 $19.82 $20.13 $19.71 $19.85 $19.61 71,530
2022-06-21 $20.04 $20.68 $20.04 $20.44 $20.19 410,920
2022-06-17 $20.11 $20.33 $19.32 $19.67 $19.43 71,470
2022-06-16 $20.81 $20.87 $20.19 $20.21 $19.96 59,852
2022-06-15 $21.75 $21.75 $21.00 $21.28 $21.02 49,915
2022-06-14 $22.09 $22.13 $21.34 $21.49 $21.23 110,044
2022-06-13 $22.50 $22.50 $21.71 $21.87 $21.60 268,852
2022-06-10 $23.20 $23.20 $22.80 $23.00 $22.72 28,295
2022-06-09 $23.88 $23.88 $23.44 $23.48 $23.20 41,697
2022-06-08 $24.52 $24.52 $23.78 $23.92 $23.63 76,609
2022-06-07 $23.58 $24.26 $23.58 $24.25 $23.96 37,398
2022-06-06 $23.85 $23.88 $23.68 $23.72 $23.43 24,974
2022-06-03 $23.83 $23.88 $23.75 $23.81 $23.52 19,464
2022-06-02 $23.65 $23.90 $23.47 $23.90 $23.61 190,431
2022-06-01 $23.56 $23.69 $23.16 $23.64 $23.35 41,973
2022-05-31 $23.66 $23.66 $23.14 $23.28 $23.00 45,633
2022-05-27 $23.04 $23.44 $23.00 $23.38 $23.10 68,747
2022-05-26 $23.06 $23.18 $22.96 $23.05 $22.77 33,587
2022-05-25 $22.40 $22.91 $22.40 $22.82 $22.54 44,721
2022-05-24 $22.42 $22.47 $22.09 $22.43 $22.16 33,073
2022-05-23 $22.51 $22.63 $22.32 $22.50 $22.23 53,008
2022-05-20 $22.35 $22.47 $21.95 $22.31 $22.04 22,587
2022-05-19 $22.25 $22.40 $22.01 $22.18 $21.91 241,733
2022-05-18 $22.82 $22.85 $22.24 $22.40 $22.13 25,414
2022-05-17 $22.66 $22.92 $22.54 $22.85 $22.57 57,724
2022-05-16 $22.11 $22.55 $22.11 $22.38 $22.11 36,391
2022-05-13 $21.52 $22.15 $21.52 $21.94 $21.67 22,795
2022-05-12 $21.12 $21.54 $21.04 $21.33 $21.07 44,426
2022-05-11 $21.85 $22.52 $21.66 $21.66 $21.08 56,511
2022-05-10 $22.05 $22.20 $21.35 $21.76 $21.18 103,772
2022-05-09 $22.88 $22.88 $21.78 $21.86 $21.27 55,740
2022-05-06 $22.85 $23.14 $22.45 $23.05 $22.43 48,249
2022-05-05 $23.53 $23.53 $22.59 $22.82 $22.21 50,725
2022-05-04 $23.13 $23.53 $22.76 $23.53 $22.90 66,522
2022-05-03 $22.23 $22.82 $22.23 $22.73 $22.12 52,117
2022-05-02 $22.21 $22.26 $21.70 $22.17 $21.57 91,042
2022-04-29 $22.96 $22.96 $22.14 $22.14 $21.55 14,709
2022-04-28 $22.53 $22.96 $22.20 $22.82 $22.21 25,453
2022-04-27 $22.44 $22.50 $22.09 $22.36 $21.76 18,418
2022-04-26 $22.41 $22.57 $22.18 $22.18 $21.58 15,699
2022-04-25 $22.50 $22.50 $21.60 $22.24 $21.64 55,395
2022-04-22 $23.46 $23.47 $22.82 $22.88 $22.27 45,690
2022-04-21 $24.15 $24.17 $23.43 $23.55 $22.92 25,481
2022-04-20 $23.66 $24.01 $23.63 $23.85 $23.21 24,549
2022-04-19 $23.46 $23.72 $23.46 $23.60 $22.97 52,120
2022-04-18 $23.73 $23.73 $23.41 $23.50 $22.87 40,185
2022-04-14 $23.47 $23.62 $23.35 $23.43 $22.80 47,132
2022-04-13 $23.41 $23.42 $23.18 $23.41 $22.78 39,763
2022-04-12 $23.10 $23.32 $23.08 $23.18 $22.56 41,137
2022-04-11 $23.16 $23.16 $22.80 $22.84 $22.23 52,808
2022-04-08 $22.99 $23.19 $22.88 $23.18 $22.56 25,222
2022-04-07 $22.92 $22.96 $22.56 $22.88 $22.27 14,566
2022-04-06 $22.92 $23.00 $22.65 $22.91 $22.29 76,885
2022-04-05 $23.00 $23.29 $22.77 $22.81 $22.20 28,708
2022-04-04 $23.09 $23.18 $22.85 $23.00 $22.38 41,688
2022-04-01 $22.83 $23.04 $22.83 $23.00 $22.38 25,727
2022-03-31 $22.93 $23.00 $22.70 $22.70 $22.09 35,614
2022-03-30 $22.82 $23.00 $22.82 $22.96 $22.34 68,013
2022-03-29 $22.40 $22.79 $22.26 $22.79 $22.18 36,266
2022-03-28 $22.84 $22.84 $22.50 $22.63 $22.02 23,586
2022-03-25 $22.50 $23.05 $22.46 $23.01 $22.39 39,927
2022-03-24 $22.14 $22.45 $22.14 $22.38 $21.78 32,984
2022-03-23 $22.07 $22.22 $22.00 $22.09 $21.50 38,419
2022-03-22 $21.82 $22.00 $21.67 $21.83 $21.24 26,358
2022-03-21 $21.65 $21.96 $21.65 $21.83 $21.24 37,309
2022-03-18 $21.36 $21.49 $21.24 $21.39 $20.82 8,892
2022-03-17 $21.32 $21.56 $21.29 $21.33 $20.76 21,953
2022-03-16 $21.01 $21.08 $20.80 $21.06 $20.49 19,967
2022-03-15 $20.77 $20.95 $20.46 $20.87 $20.31 57,098
2022-03-14 $21.54 $21.54 $20.86 $21.01 $20.45 32,155
2022-03-11 $21.99 $22.10 $21.61 $21.61 $21.03 27,910
2022-03-10 $21.80 $22.14 $21.73 $22.08 $21.49 174,963
2022-03-09 $21.79 $21.89 $21.50 $21.75 $21.17 31,898
2022-03-08 $22.27 $22.40 $21.81 $21.83 $21.24 60,858
2022-03-07 $22.22 $22.45 $21.76 $21.94 $21.35 33,375
2022-03-04 $21.68 $22.06 $21.61 $22.06 $21.47 73,876
2022-03-03 $21.88 $21.88 $21.56 $21.74 $21.16 40,443
2022-03-02 $21.41 $21.84 $21.41 $21.75 $21.17 52,429
2022-03-01 $21.22 $21.35 $20.96 $21.14 $20.57 26,336
2022-02-28 $20.60 $21.20 $20.15 $21.20 $20.63 41,567
2022-02-25 $20.07 $20.59 $20.07 $20.59 $20.04 27,131
2022-02-24 $20.15 $20.15 $19.79 $20.07 $19.53 18,483
2022-02-23 $20.00 $20.20 $20.00 $20.08 $19.54 14,683
2022-02-22 $20.40 $20.40 $19.60 $19.82 $19.29 21,021
2022-02-18 $20.45 $20.53 $20.16 $20.30 $19.76 25,776
2022-02-17 $20.66 $20.66 $20.41 $20.48 $19.93 34,764
2022-02-16 $20.61 $20.88 $20.53 $20.58 $20.03 51,221
2022-02-15 $20.48 $20.65 $20.45 $20.58 $20.03 24,932
2022-02-14 $21.00 $21.00 $20.61 $20.67 $20.12 61,491
2022-02-11 $20.81 $21.11 $20.81 $21.11 $20.54 31,885
2022-02-10 $20.69 $20.90 $20.44 $20.48 $19.93 57,207
2022-02-09 $21.02 $21.08 $20.88 $20.98 $20.21 22,863
2022-02-08 $20.98 $20.98 $20.68 $20.84 $20.07 40,674
2022-02-07 $21.00 $21.07 $20.78 $20.95 $20.18 39,077
2022-02-04 $20.88 $21.00 $20.70 $20.89 $20.12 24,024
2022-02-03 $20.78 $20.81 $20.63 $20.78 $20.02 36,929
2022-02-02 $20.91 $20.95 $20.65 $20.95 $20.18 33,907
2022-02-01 $20.51 $20.77 $20.29 $20.74 $19.98 52,611
2022-01-31 $20.36 $20.48 $20.06 $20.43 $19.68 31,370
2022-01-28 $20.05 $20.11 $19.87 $20.11 $19.37 13,982
2022-01-27 $20.33 $20.45 $19.87 $20.05 $19.31 51,137
2022-01-26 $20.39 $20.47 $20.00 $20.09 $19.35 24,681
2022-01-25 $19.66 $20.08 $19.47 $19.99 $19.25 15,383
2022-01-24 $19.62 $19.75 $19.05 $19.69 $18.97 54,500
2022-01-21 $20.07 $20.15 $19.72 $19.84 $19.11 27,681
2022-01-20 $20.51 $20.65 $20.19 $20.23 $19.49 47,183
2022-01-19 $20.75 $20.75 $20.34 $20.45 $19.70 21,448
2022-01-18 $20.56 $20.74 $20.50 $20.62 $19.86 47,212
2022-01-14 $20.61 $20.62 $20.41 $20.62 $19.86 34,578
2022-01-13 $20.73 $20.73 $20.42 $20.45 $19.70 115,640
2022-01-12 $20.45 $20.59 $20.42 $20.59 $19.83 36,762
2022-01-11 $20.00 $20.33 $19.90 $20.32 $19.57 32,371
2022-01-10 $20.00 $20.00 $19.66 $19.85 $19.12 51,145
2022-01-07 $19.67 $19.98 $19.67 $19.94 $19.21 21,347
2022-01-06 $19.56 $19.76 $19.40 $19.72 $18.99 15,865
2022-01-05 $19.62 $19.80 $19.37 $19.38 $18.67 40,678
2022-01-04 $19.40 $19.58 $19.40 $19.52 $18.80 39,887
2022-01-03 $19.00 $19.29 $19.00 $19.29 $18.58 17,135
2021-12-31 $18.74 $18.97 $18.70 $18.95 $18.25 38,470
2021-12-30 $18.60 $18.84 $18.60 $18.66 $17.97 39,803
2021-12-29 $18.85 $18.85 $18.65 $18.75 $18.06 33,577
2021-12-28 $18.87 $18.93 $18.76 $18.82 $18.13 31,719
2021-12-27 $18.59 $18.90 $18.50 $18.90 $18.20 44,302
2021-12-23 $18.48 $18.64 $18.48 $18.60 $17.92 39,805
2021-12-22 $18.50 $18.52 $18.21 $18.44 $17.76 19,863
2021-12-21 $18.16 $18.54 $18.16 $18.44 $17.74 33,287
2021-12-20 $17.92 $18.12 $17.74 $18.12 $17.43 72,054
2021-12-17 $18.31 $18.40 $18.08 $18.30 $17.60 47,514
2021-12-16 $18.40 $18.67 $18.33 $18.41 $17.71 25,735
2021-12-15 $18.20 $18.36 $17.95 $18.27 $17.57 14,603
2021-12-14 $18.21 $18.45 $18.21 $18.24 $17.54 12,214
2021-12-13 $18.51 $18.51 $18.29 $18.36 $17.66 13,922
2021-12-10 $18.73 $18.73 $18.47 $18.69 $17.98 19,143
2021-12-09 $18.80 $18.88 $18.68 $18.70 $17.99 14,694
2021-12-08 $19.03 $19.13 $18.96 $18.99 $18.26 45,306
2021-12-07 $18.85 $19.16 $18.85 $19.04 $18.31 30,529
2021-12-06 $18.68 $18.82 $18.36 $18.67 $17.96 105,502
2021-12-03 $18.80 $18.80 $18.36 $18.47 $17.76 20,017
2021-12-02 $18.21 $18.69 $18.16 $18.66 $17.95 24,581
2021-12-01 $18.90 $19.04 $18.24 $18.26 $17.56 21,521
2021-11-30 $18.89 $18.89 $18.38 $18.62 $17.91 53,185
2021-11-29 $19.61 $19.61 $19.12 $19.14 $18.41 43,167
2021-11-26 $19.19 $19.44 $18.94 $19.39 $18.65 54,242
2021-11-24 $19.46 $19.83 $19.46 $19.82 $19.06 17,938
2021-11-23 $19.38 $19.60 $19.36 $19.60 $18.85 15,442
2021-11-22 $19.19 $19.47 $19.19 $19.31 $18.57 30,515
2021-11-19 $19.49 $19.51 $19.22 $19.27 $18.54 49,754
2021-11-18 $19.71 $19.82 $19.61 $19.69 $18.94 25,202
2021-11-17 $19.99 $20.07 $19.70 $19.77 $19.01 23,034
2021-11-16 $20.02 $20.10 $19.90 $19.99 $19.23 28,565
2021-11-15 $20.02 $20.11 $19.87 $20.06 $19.29 5,996
2021-11-12 $20.01 $20.09 $19.96 $20.01 $19.25 5,232
2021-11-11 $20.10 $20.11 $20.01 $20.11 $19.34 8,796
2021-11-10 $20.21 $20.37 $19.93 $20.03 $19.26 57,162
2021-11-09 $20.96 $21.04 $20.82 $21.03 $19.61 25,216
2021-11-08 $21.13 $21.13 $20.95 $21.02 $19.60 13,656
2021-11-05 $20.85 $20.99 $20.84 $20.96 $19.55 7,455
2021-11-04 $21.17 $21.17 $20.60 $20.78 $19.38 29,561
2021-11-03 $20.92 $21.00 $20.81 $20.90 $19.49 12,800
2021-11-02 $21.11 $21.11 $20.85 $21.00 $19.58 12,345
2021-11-01 $20.85 $21.10 $20.85 $21.10 $19.68 22,884
2021-10-29 $20.95 $20.95 $20.59 $20.77 $19.37 23,311
2021-10-28 $20.94 $21.04 $20.87 $20.98 $19.57 9,767
2021-10-27 $21.06 $21.27 $21.01 $21.06 $19.64 13,577
2021-10-26 $21.57 $21.57 $21.20 $21.20 $19.77 14,425
2021-10-25 $21.54 $21.54 $21.26 $21.42 $19.97 5,201
2021-10-22 $21.31 $21.38 $21.14 $21.38 $19.94 9,105
2021-10-21 $21.68 $21.68 $21.19 $21.33 $19.89 16,182
2021-10-20 $21.47 $21.70 $21.45 $21.70 $20.24 11,510
2021-10-19 $21.62 $21.64 $21.46 $21.55 $20.10 19,056
2021-10-18 $21.55 $21.71 $21.40 $21.47 $20.02 23,469
2021-10-15 $21.40 $21.55 $21.40 $21.45 $20.00 13,288
2021-10-14 $21.10 $21.32 $21.10 $21.29 $19.85 13,734
2021-10-13 $20.69 $20.97 $20.56 $20.97 $19.56 18,102
2021-10-12 $20.53 $20.82 $20.53 $20.74 $19.34 16,774
2021-10-11 $20.88 $20.88 $20.59 $20.61 $19.22 13,146
2021-10-08 $20.37 $20.56 $20.36 $20.52 $19.14 31,890
2021-10-07 $20.13 $20.23 $20.09 $20.23 $18.86 9,574
2021-10-06 $20.09 $20.09 $19.74 $19.97 $18.62 10,301
2021-10-05 $20.40 $20.46 $20.04 $20.22 $18.86 15,285
2021-10-04 $20.15 $20.45 $19.96 $20.25 $18.88 33,617
2021-10-01 $19.67 $19.96 $19.63 $19.92 $18.58 16,623
2021-09-30 $19.82 $19.87 $19.67 $19.68 $18.35 7,918
2021-09-29 $19.67 $19.80 $19.67 $19.75 $18.41 10,849
2021-09-28 $19.94 $20.08 $19.70 $19.70 $18.37 16,830
2021-09-27 $19.67 $20.01 $19.67 $19.92 $18.58 9,161
2021-09-24 $19.45 $19.55 $19.39 $19.49 $18.17 25,696
2021-09-23 $19.18 $19.53 $19.18 $19.50 $18.19 12,618
2021-09-22 $18.92 $19.19 $18.85 $19.05 $17.77 13,126
2021-09-21 $18.75 $18.88 $18.61 $18.76 $17.49 7,661
2021-09-20 $18.74 $18.74 $18.42 $18.63 $17.37 13,787
2021-09-17 $19.25 $19.25 $19.09 $19.09 $17.80 2,946
2021-09-16 $19.37 $19.47 $19.29 $19.36 $18.05 8,392
2021-09-15 $19.28 $19.47 $19.28 $19.46 $18.15 4,853
2021-09-14 $19.25 $19.25 $19.06 $19.06 $17.77 4,179
2021-09-13 $19.07 $19.25 $19.07 $19.23 $17.93 3,587
2021-09-10 $19.02 $19.02 $18.83 $18.83 $17.56 7,146
2021-09-09 $18.91 $19.08 $18.83 $18.93 $17.65 1,996
2021-09-08 $19.04 $19.22 $18.98 $18.99 $17.71 6,101
2021-09-07 $19.06 $19.19 $19.01 $19.05 $17.77 9,309
2021-09-03 $19.15 $19.22 $19.06 $19.16 $17.87 156,479
2021-09-02 $18.88 $19.19 $18.88 $19.19 $17.90 6,333
2021-09-01 $18.80 $18.86 $18.74 $18.85 $17.58 6,341
2021-08-31 $18.79 $18.82 $18.75 $18.75 $17.49 16,135
2021-08-30 $19.03 $19.03 $18.88 $18.88 $17.61 9,633
2021-08-27 $18.69 $19.08 $18.69 $18.94 $17.66 26,570
2021-08-26 $18.88 $18.88 $18.60 $18.61 $17.36 9,523
2021-08-25 $18.66 $18.91 $18.66 $18.83 $17.56 3,106
2021-08-24 $18.63 $18.74 $18.63 $18.70 $17.44 9,814
2021-08-23 $18.41 $18.57 $18.41 $18.53 $17.28 13,930
2021-08-20 $17.84 $18.15 $17.84 $18.08 $16.86 20,616
2021-08-19 $18.24 $18.24 $17.82 $17.95 $16.74 31,744
2021-08-18 $18.60 $18.61 $18.38 $18.39 $17.15 5,299
2021-08-17 $18.71 $18.90 $18.50 $18.67 $17.41 14,426
2021-08-16 $18.89 $18.90 $18.73 $18.85 $17.58 13,941
2021-08-13 $19.06 $19.15 $18.94 $18.94 $17.67 20,695
2021-08-12 $19.13 $19.18 $18.95 $19.14 $17.85 11,822
2021-08-11 $19.23 $19.37 $19.14 $19.35 $17.82 5,746
2021-08-10 $18.93 $19.26 $18.93 $19.21 $17.69 21,810
2021-08-09 $19.05 $19.05 $18.80 $18.92 $17.42 12,825
2021-08-06 $19.29 $19.29 $19.05 $19.12 $17.61 13,670
2021-08-05 $19.22 $19.30 $19.06 $19.09 $17.58 51,652
2021-08-04 $19.23 $19.30 $18.96 $19.03 $17.52 53,477
2021-08-03 $19.16 $19.34 $18.89 $19.34 $17.81 13,028
2021-08-02 $19.37 $19.59 $19.18 $19.19 $17.67 18,450
2021-07-30 $19.53 $19.57 $19.27 $19.31 $17.79 14,141
2021-07-29 $19.64 $19.64 $19.41 $19.58 $18.03 17,219
2021-07-28 $19.28 $19.46 $19.21 $19.42 $17.88 5,042
2021-07-27 $19.50 $19.50 $19.20 $19.28 $17.75 68,411
2021-07-26 $19.23 $19.57 $19.20 $19.57 $18.02 27,370
2021-07-23 $19.23 $19.24 $19.01 $19.24 $17.72 21,354
2021-07-22 $19.18 $19.32 $19.09 $19.21 $17.69 14,759
2021-07-21 $19.16 $19.44 $19.16 $19.25 $17.73 3,111
2021-07-20 $18.54 $18.99 $18.54 $18.98 $17.48 12,744
2021-07-19 $18.84 $18.84 $18.28 $18.53 $17.06 29,527
2021-07-16 $19.45 $19.48 $19.10 $19.14 $17.63 22,315
2021-07-15 $19.35 $19.55 $19.34 $19.39 $17.86 16,751
2021-07-14 $19.97 $19.99 $19.55 $19.58 $18.03 12,061
2021-07-13 $20.13 $20.13 $19.84 $19.87 $18.30 15,121
2021-07-12 $20.02 $20.17 $20.02 $20.12 $18.53 9,873
2021-07-09 $19.93 $20.20 $19.93 $20.17 $18.57 6,174
2021-07-08 $19.58 $19.92 $19.54 $19.79 $18.22 7,921
2021-07-07 $20.05 $20.05 $19.81 $19.89 $18.32 16,268
2021-07-06 $20.37 $20.37 $19.87 $20.10 $18.51 12,629
2021-07-02 $20.24 $20.34 $20.12 $20.31 $18.70 15,465
2021-07-01 $20.30 $20.33 $20.16 $20.28 $18.68 21,451
2021-06-30 $20.04 $20.16 $20.00 $20.12 $18.53 28,697
2021-06-29 $19.91 $20.00 $19.84 $19.84 $18.27 11,158
2021-06-28 $20.24 $20.24 $19.77 $19.92 $18.34 5,636
2021-06-25 $20.33 $20.39 $20.20 $20.28 $18.68 16,978
2021-06-24 $20.28 $20.29 $20.14 $20.28 $18.68 13,943
2021-06-23 $20.38 $20.50 $20.29 $20.30 $18.69 7,301
2021-06-22 $20.27 $20.33 $20.11 $20.27 $18.67 31,434
2021-06-21 $20.06 $20.37 $20.05 $20.37 $18.76 26,188
2021-06-18 $20.16 $20.22 $19.93 $19.94 $18.36 410,202
2021-06-17 $21.05 $21.05 $20.05 $20.37 $18.76 50,101
2021-06-16 $21.11 $21.21 $21.03 $21.07 $19.41 9,622
2021-06-15 $20.93 $21.14 $20.83 $21.06 $19.39 51,128
2021-06-14 $20.99 $21.19 $20.86 $20.92 $19.26 40,749
2021-06-11 $20.99 $21.06 $20.90 $21.00 $19.34 27,879
2021-06-10 $20.78 $20.92 $20.78 $20.90 $19.24 15,690
2021-06-09 $20.77 $20.79 $20.68 $20.68 $19.04 18,843
2021-06-08 $20.57 $20.82 $20.56 $20.75 $19.11 23,300
2021-06-07 $20.32 $20.68 $20.32 $20.61 $18.98 20,617
2021-06-04 $20.14 $20.36 $20.09 $20.36 $18.75 22,953
2021-06-03 $20.00 $20.08 $19.90 $20.04 $18.45 25,444
2021-06-02 $19.82 $20.09 $19.81 $19.97 $18.39 32,038
2021-06-01 $19.39 $19.71 $19.39 $19.70 $18.14 19,497
2021-05-28 $19.30 $19.30 $19.21 $19.25 $17.73 9,088
2021-05-27 $19.13 $19.33 $19.13 $19.24 $17.72 12,456
2021-05-26 $19.05 $19.21 $19.01 $19.17 $17.65 8,932
2021-05-25 $19.33 $19.33 $19.07 $19.07 $17.56 6,399
2021-05-24 $19.35 $19.43 $19.29 $19.37 $17.84 3,637
2021-05-21 $19.41 $19.41 $19.20 $19.28 $17.75 11,741
2021-05-20 $19.10 $19.30 $18.91 $19.24 $17.72 16,640
2021-05-19 $19.24 $19.24 $18.84 $19.01 $17.51 27,000
2021-05-18 $19.40 $19.43 $19.27 $19.34 $17.81 12,178
2021-05-17 $19.26 $19.38 $19.06 $19.38 $17.85 20,069
2021-05-14 $18.89 $19.14 $18.89 $19.11 $17.60 15,709
2021-05-13 $18.59 $18.91 $18.53 $18.74 $17.26 39,617
2021-05-12 $18.96 $19.41 $18.95 $18.95 $17.23 36,272
2021-05-11 $18.76 $19.08 $18.73 $19.01 $17.29 16,371
2021-05-10 $19.05 $19.36 $19.05 $19.14 $17.41 27,967
2021-05-07 $18.76 $19.05 $18.76 $19.02 $17.29 16,300
2021-05-06 $18.75 $18.83 $18.59 $18.82 $17.11 13,813
2021-05-05 $18.66 $18.83 $18.64 $18.72 $17.02 19,500
2021-05-04 $18.42 $18.57 $18.38 $18.49 $16.81 21,790
2021-05-03 $18.41 $18.42 $18.31 $18.39 $16.72 11,888
2021-04-30 $18.36 $18.50 $18.28 $18.30 $16.64 13,735
2021-04-29 $18.36 $18.46 $18.30 $18.41 $16.74 17,805
2021-04-28 $17.99 $18.31 $17.99 $18.24 $16.59 21,256
2021-04-27 $17.85 $17.91 $17.82 $17.91 $16.29 3,025
2021-04-26 $17.78 $17.87 $17.78 $17.82 $16.20 11,061
2021-04-23 $17.55 $17.67 $17.53 $17.66 $16.06 47,999
2021-04-22 $17.78 $17.78 $17.46 $17.46 $15.88 11,894
2021-04-21 $17.18 $17.59 $17.18 $17.58 $15.99 18,658
2021-04-20 $17.50 $17.50 $17.23 $17.34 $15.77 14,133
2021-04-19 $17.59 $17.68 $17.51 $17.57 $15.98 23,864
2021-04-16 $17.76 $17.76 $17.55 $17.55 $15.96 15,143
2021-04-15 $17.71 $17.71 $17.56 $17.68 $16.07 4,591
2021-04-14 $17.38 $17.67 $17.38 $17.56 $15.97 35,007
2021-04-13 $17.40 $17.40 $17.21 $17.36 $15.78 17,167
2021-04-12 $17.38 $17.47 $17.29 $17.31 $15.74 18,448
2021-04-09 $17.55 $17.55 $17.31 $17.35 $15.78 20,033
2021-04-08 $17.58 $17.58 $17.27 $17.51 $15.92 22,896
2021-04-07 $17.46 $17.55 $17.46 $17.55 $15.96 4,310
2021-04-06 $17.47 $17.53 $17.37 $17.42 $15.84 9,080
2021-04-05 $17.57 $17.57 $17.25 $17.37 $15.79 15,027
2021-04-01 $17.45 $17.48 $17.11 $17.48 $15.89 29,556
2021-03-31 $17.08 $17.28 $17.08 $17.26 $15.69 17,329
2021-03-30 $17.15 $17.21 $17.10 $17.15 $15.59 13,883
2021-03-29 $17.44 $17.45 $17.16 $17.37 $15.79 31,023
2021-03-26 $17.41 $17.49 $17.20 $17.49 $15.90 18,753
2021-03-25 $17.00 $17.20 $16.72 $17.17 $15.61 17,896
2021-03-24 $17.11 $17.25 $17.02 $17.02 $15.48 21,361
2021-03-23 $17.19 $17.19 $16.79 $16.81 $15.28 21,155
2021-03-22 $17.36 $17.36 $17.16 $17.26 $15.69 21,055
2021-03-19 $17.06 $17.43 $17.05 $17.28 $15.71 23,718
2021-03-18 $17.55 $17.56 $17.05 $17.05 $15.51 10,335
2021-03-17 $17.62 $17.69 $17.46 $17.67 $16.07 18,907
2021-03-16 $17.84 $17.84 $17.54 $17.61 $16.01 14,518
2021-03-15 $17.89 $17.89 $17.69 $17.88 $16.26 10,654
2021-03-12 $17.75 $17.83 $17.66 $17.83 $16.21 12,973
2021-03-11 $17.75 $17.82 $17.70 $17.74 $16.13 20,483
2021-03-10 $17.34 $17.71 $17.23 $17.71 $16.10 16,554
2021-03-09 $17.54 $17.54 $17.17 $17.17 $15.61 28,917
2021-03-08 $17.37 $17.51 $17.33 $17.37 $15.79 30,559
2021-03-05 $17.57 $17.57 $16.91 $17.34 $15.77 41,818
2021-03-04 $17.02 $17.44 $16.88 $17.16 $15.60 43,908
2021-03-03 $16.90 $17.11 $16.78 $16.92 $15.38 22,420
2021-03-02 $16.66 $16.80 $16.65 $16.76 $15.24 19,193
2021-03-01 $16.51 $16.78 $16.40 $16.71 $15.19 34,679
2021-02-26 $16.59 $16.59 $16.06 $16.18 $14.71 34,878
2021-02-25 $16.94 $17.04 $16.57 $16.65 $15.14 13,149
2021-02-24 $16.59 $17.07 $16.59 $16.98 $15.44 35,174
2021-02-23 $16.54 $16.58 $15.90 $16.55 $15.05 12,067
2021-02-22 $16.33 $16.66 $16.33 $16.43 $14.94 22,338
2021-02-19 $16.29 $16.34 $16.20 $16.33 $14.85 28,115
2021-02-18 $16.51 $16.51 $16.09 $16.11 $14.65 35,671
2021-02-17 $16.57 $16.59 $16.29 $16.53 $15.03 88,798
2021-02-16 $16.50 $16.66 $16.36 $16.56 $15.06 71,381
2021-02-12 $16.01 $16.30 $16.01 $16.28 $14.80 12,107
2021-02-11 $16.10 $16.30 $16.00 $16.16 $14.69 21,416
2021-02-10 $16.40 $16.40 $16.19 $16.35 $14.55 15,346
2021-02-09 $16.24 $16.29 $16.21 $16.24 $14.45 16,367
2021-02-08 $16.15 $16.41 $16.15 $16.40 $14.59 13,688
2021-02-05 $16.03 $16.13 $16.01 $16.07 $14.30 14,135
2021-02-04 $15.91 $15.97 $15.82 $15.96 $14.20 32,326
2021-02-03 $15.70 $15.96 $15.70 $15.92 $14.17 31,868
2021-02-02 $15.73 $15.85 $15.65 $15.65 $13.93 13,909
2021-02-01 $15.52 $15.56 $15.31 $15.49 $13.78 22,819
2021-01-29 $15.42 $15.65 $15.31 $15.41 $13.71 51,144
2021-01-28 $15.42 $15.59 $15.39 $15.53 $13.82 5,653
2021-01-27 $15.62 $15.66 $15.29 $15.32 $13.63 31,152
2021-01-26 $16.09 $16.11 $15.72 $15.78 $14.04 21,506
2021-01-25 $15.97 $15.99 $15.71 $15.90 $14.15 9,663
2021-01-22 $15.86 $15.97 $15.74 $15.97 $14.21 27,532
2021-01-21 $16.56 $16.56 $15.96 $16.15 $14.37 332,853
2021-01-20 $16.73 $16.73 $16.40 $16.44 $14.63 18,708
2021-01-19 $16.60 $16.65 $16.45 $16.57 $14.75 24,490
2021-01-15 $16.53 $16.55 $16.30 $16.53 $14.71 33,214
2021-01-14 $16.45 $16.77 $16.45 $16.71 $14.87 74,719
2021-01-13 $16.40 $16.46 $16.31 $16.39 $14.59 87,421
2021-01-12 $16.02 $16.40 $16.00 $16.35 $14.55 33,121
2021-01-11 $15.55 $15.86 $15.42 $15.85 $14.10 14,974
2021-01-08 $16.03 $16.03 $15.60 $15.65 $13.93 11,411
2021-01-07 $15.54 $15.88 $15.54 $15.87 $14.12 17,372
2021-01-06 $15.33 $15.59 $15.23 $15.59 $13.87 26,956
2021-01-05 $14.53 $15.43 $14.53 $15.20 $13.53 28,930
2021-01-04 $14.88 $14.88 $14.48 $14.53 $12.93 25,201
2020-12-31 $14.58 $14.71 $14.55 $14.65 $13.04 34,324
2020-12-30 $14.58 $14.82 $14.56 $14.58 $12.97 19,223
2020-12-29 $14.68 $14.75 $14.53 $14.57 $12.97 18,940
2020-12-28 $14.91 $14.98 $14.64 $14.65 $13.04 144,236
2020-12-24 $14.91 $14.93 $14.82 $14.90 $13.25 16,314
2020-12-23 $15.10 $15.10 $14.96 $14.96 $13.31 64,080
2020-12-22 $14.97 $14.97 $14.79 $14.79 $13.16 196,574
2020-12-21 $15.10 $15.10 $14.79 $15.01 $13.33 43,595
2020-12-18 $15.47 $15.47 $15.22 $15.31 $13.60 31,932
2020-12-17 $15.70 $15.70 $15.40 $15.49 $13.75 43,471
2020-12-16 $15.88 $15.88 $15.53 $15.58 $13.83 21,500
2020-12-15 $15.50 $15.86 $15.49 $15.78 $14.02 14,542
2020-12-14 $16.15 $16.15 $15.47 $15.49 $13.75 35,536
2020-12-11 $15.84 $15.87 $15.73 $15.83 $14.06 12,749
2020-12-10 $15.50 $15.93 $15.50 $15.90 $14.12 39,010
2020-12-09 $15.66 $15.83 $15.36 $15.46 $13.73 25,896
2020-12-08 $15.49 $15.76 $15.49 $15.62 $13.87 22,257
2020-12-07 $15.76 $15.76 $15.39 $15.49 $13.76 39,984
2020-12-04 $15.41 $15.81 $15.39 $15.78 $14.01 55,168
2020-12-03 $14.91 $15.34 $14.91 $15.22 $13.52 27,593
2020-12-02 $14.55 $14.97 $14.54 $14.90 $13.23 10,358
2020-12-01 $14.66 $14.81 $14.43 $14.55 $12.92 97,983
2020-11-30 $14.94 $15.00 $14.51 $14.51 $12.88 29,986
2020-11-27 $15.12 $15.15 $14.94 $14.95 $13.27 5,580
2020-11-25 $15.23 $15.23 $14.99 $15.16 $13.46 66,618
2020-11-24 $14.96 $15.30 $14.96 $15.24 $13.53 69,966
2020-11-23 $14.29 $14.71 $14.28 $14.67 $13.03 33,471
2020-11-20 $14.19 $14.19 $14.04 $14.13 $12.55 22,882
2020-11-19 $13.85 $14.16 $13.75 $14.16 $12.57 14,790
2020-11-18 $14.14 $14.23 $13.83 $13.85 $12.30 34,874
2020-11-17 $13.71 $14.00 $13.52 $14.00 $12.43 14,290
2020-11-16 $13.78 $13.91 $13.59 $13.74 $12.20 60,895
2020-11-13 $13.27 $13.38 $13.21 $13.37 $11.87 62,592
2020-11-12 $13.49 $13.49 $12.96 $13.09 $11.62 44,538
2020-11-11 $13.77 $13.83 $13.68 $13.72 $11.96 29,210
2020-11-10 $13.33 $13.72 $13.33 $13.70 $11.94 22,865
2020-11-09 $13.12 $13.49 $13.05 $13.34 $11.63 52,732
2020-11-06 $12.69 $12.69 $12.29 $12.29 $10.71 11,285
2020-11-05 $12.70 $12.84 $12.70 $12.73 $11.10 8,227
2020-11-04 $12.55 $12.85 $12.55 $12.55 $10.94 12,945
2020-11-03 $12.53 $12.59 $12.48 $12.55 $10.94 9,204
2020-11-02 $12.46 $12.46 $12.29 $12.33 $10.75 41,015
2020-10-30 $12.29 $12.38 $12.17 $12.38 $10.79 12,862
2020-10-29 $12.20 $12.40 $12.00 $12.40 $10.81 23,423
2020-10-28 $12.46 $12.50 $12.22 $12.29 $10.71 46,719
2020-10-27 $12.76 $12.79 $12.67 $12.73 $11.10 13,496
2020-10-26 $12.98 $12.98 $12.68 $12.79 $11.15 21,756
2020-10-23 $13.38 $13.38 $13.06 $13.18 $11.49 11,307
2020-10-22 $12.90 $13.31 $12.90 $13.31 $11.60 18,448
2020-10-21 $13.01 $13.01 $12.85 $12.87 $11.22 44,543
2020-10-20 $12.92 $13.11 $12.92 $13.04 $11.36 10,983
2020-10-19 $13.10 $13.17 $12.87 $12.88 $11.23 34,075
2020-10-16 $13.31 $13.31 $13.04 $13.08 $11.40 6,550
2020-10-15 $13.03 $13.26 $12.92 $13.25 $11.55 15,332
2020-10-14 $13.15 $13.42 $13.15 $13.19 $11.50 22,487
2020-10-13 $13.13 $13.22 $13.06 $13.11 $11.43 15,338
2020-10-12 $13.06 $13.17 $13.02 $13.13 $11.45 7,630
2020-10-09 $13.28 $13.28 $13.07 $13.10 $11.42 10,219
2020-10-08 $12.65 $13.22 $12.65 $13.19 $11.50 12,938
2020-10-07 $12.57 $12.63 $12.45 $12.61 $10.99 14,436
2020-10-06 $12.75 $12.96 $12.44 $12.44 $10.84 10,666
2020-10-05 $12.60 $12.70 $12.45 $12.70 $11.07 24,260
2020-10-02 $12.06 $12.43 $12.00 $12.42 $10.83 22,003
2020-10-01 $12.45 $12.45 $12.19 $12.25 $10.68 46,687
2020-09-30 $12.70 $12.80 $12.30 $12.33 $10.75 230,160
2020-09-29 $12.63 $12.75 $12.55 $12.68 $11.05 23,134
2020-09-28 $12.59 $12.80 $12.51 $12.67 $11.05 21,785
2020-09-25 $12.29 $12.48 $12.24 $12.44 $10.85 31,051
2020-09-24 $12.35 $12.50 $12.10 $12.35 $10.77 132,249
2020-09-23 $12.84 $12.93 $12.35 $12.35 $10.77 48,454
2020-09-22 $13.06 $13.06 $12.91 $12.94 $11.28 7,459
2020-09-21 $12.99 $12.99 $12.75 $12.94 $11.28 25,838
2020-09-18 $13.28 $13.30 $13.17 $13.26 $11.56 8,370
2020-09-17 $13.32 $13.46 $13.32 $13.42 $11.70 4,661
2020-09-16 $13.33 $13.66 $13.33 $13.48 $11.75 11,193
2020-09-15 $13.46 $13.49 $13.20 $13.20 $11.50 36,581
2020-09-14 $13.25 $13.37 $13.25 $13.37 $11.65 3,028
2020-09-11 $13.34 $13.36 $13.15 $13.22 $11.52 6,188
2020-09-10 $13.55 $13.57 $13.26 $13.26 $11.56 22,110
2020-09-09 $13.61 $13.65 $13.52 $13.58 $11.84 26,021
2020-09-08 $13.38 $13.55 $13.38 $13.44 $11.72 8,929
2020-09-04 $13.83 $13.90 $13.48 $13.74 $11.97 11,834
2020-09-03 $14.00 $14.06 $13.75 $13.83 $12.06 14,119
2020-09-02 $13.93 $14.10 $13.93 $14.03 $12.23 29,816
2020-09-01 $13.88 $14.08 $13.85 $13.95 $12.16 29,153
2020-08-31 $14.05 $14.05 $13.97 $13.97 $12.18 16,877
2020-08-28 $14.25 $14.25 $14.04 $14.24 $12.41 15,843
2020-08-27 $14.09 $14.10 $13.96 $14.07 $12.27 35,433
2020-08-26 $14.35 $14.35 $14.00 $14.01 $12.21 40,521
2020-08-25 $14.60 $14.60 $14.27 $14.31 $12.47 147,138
2020-08-24 $14.37 $14.44 $14.34 $14.40 $12.55 4,077
2020-08-21 $14.29 $14.36 $14.24 $14.33 $12.49 33,394
2020-08-20 $14.40 $14.47 $14.31 $14.41 $12.56 32,539
2020-08-19 $14.66 $14.68 $14.46 $14.47 $12.61 15,100
2020-08-18 $14.82 $14.82 $14.54 $14.55 $12.68 16,413
2020-08-17 $14.81 $14.81 $14.70 $14.80 $12.90 55,087
2020-08-14 $14.78 $14.83 $14.73 $14.73 $12.84 2,449
2020-08-13 $14.75 $14.75 $14.54 $14.63 $12.75 27,379
2020-08-12 $15.07 $15.12 $15.02 $15.07 $12.91 22,001
2020-08-11 $15.14 $15.18 $14.87 $14.87 $12.74 17,405
2020-08-10 $14.65 $14.94 $14.65 $14.94 $12.79 5,319
2020-08-07 $14.55 $14.57 $14.47 $14.55 $12.46 15,242
2020-08-06 $14.64 $14.70 $14.54 $14.65 $12.55 15,245
2020-08-05 $14.60 $14.74 $14.46 $14.59 $12.49 14,412
2020-08-04 $13.96 $14.52 $13.96 $14.49 $12.41 162,271
2020-08-03 $13.80 $14.01 $13.80 $13.95 $11.94 14,129
2020-07-31 $13.71 $13.80 $13.63 $13.80 $11.82 25,788
2020-07-30 $13.88 $13.96 $13.73 $13.88 $11.89 6,826
2020-07-29 $13.78 $14.13 $13.73 $14.13 $12.10 9,158
2020-07-28 $13.77 $13.82 $13.72 $13.72 $11.75 10,120
2020-07-27 $13.76 $13.79 $13.71 $13.73 $11.76 4,034
2020-07-24 $13.94 $13.94 $13.83 $13.86 $11.87 30,681
2020-07-23 $14.02 $14.02 $13.83 $13.98 $11.97 4,247
2020-07-22 $14.05 $14.08 $13.92 $14.04 $12.03 24,067
2020-07-21 $13.79 $14.25 $13.79 $14.18 $12.14 6,606
2020-07-20 $13.96 $13.96 $13.64 $13.64 $11.68 17,050
2020-07-17 $14.04 $14.13 $13.87 $13.89 $11.90 17,107
2020-07-16 $13.74 $14.00 $13.74 $13.93 $11.93 15,646
2020-07-15 $13.83 $13.96 $13.73 $13.96 $11.96 6,425
2020-07-14 $13.14 $13.43 $13.14 $13.43 $11.50 3,202
2020-07-13 $13.26 $13.36 $13.19 $13.21 $11.31 5,390
2020-07-10 $13.24 $13.30 $13.20 $13.27 $11.36 21,168
2020-07-09 $13.57 $13.57 $13.17 $13.20 $11.30 8,126
2020-07-08 $13.63 $13.76 $13.50 $13.59 $11.64 12,270
2020-07-07 $13.65 $13.83 $13.50 $13.63 $11.67 16,431
2020-07-06 $14.03 $14.20 $13.59 $13.67 $11.71 7,304
2020-07-02 $13.95 $13.98 $13.83 $13.88 $11.89 3,857
2020-07-01 $13.86 $14.05 $13.74 $13.80 $11.82 15,900
2020-06-30 $13.50 $13.93 $13.45 $13.92 $11.92 111,946
2020-06-29 $13.40 $13.60 $13.36 $13.53 $11.59 68,264
2020-06-26 $13.68 $13.68 $13.31 $13.40 $11.48 193,798
2020-06-25 $13.60 $14.07 $13.60 $13.88 $11.89 66,845
2020-06-24 $14.28 $14.28 $13.69 $13.81 $11.83 10,150
2020-06-23 $14.70 $14.70 $14.45 $14.46 $12.38 5,909
2020-06-22 $14.44 $14.58 $14.38 $14.58 $12.49 10,421
2020-06-19 $14.98 $15.02 $14.51 $14.51 $12.43 4,168
2020-06-18 $14.52 $14.82 $14.52 $14.75 $12.63 4,020
2020-06-17 $14.86 $14.99 $14.67 $14.67 $12.56 5,511
2020-06-16 $15.20 $15.20 $14.91 $15.00 $12.85 9,573
2020-06-15 $13.74 $14.93 $13.74 $14.70 $12.59 15,154
2020-06-12 $14.52 $14.52 $13.89 $14.14 $12.11 25,875
2020-06-11 $14.68 $14.68 $14.06 $14.10 $12.08 33,291
2020-06-10 $15.90 $15.90 $15.46 $15.53 $13.30 15,659
2020-06-09 $16.60 $16.60 $15.92 $16.03 $13.73 16,694
2020-06-08 $17.66 $19.26 $16.43 $16.78 $14.37 25,609
2020-06-05 $16.00 $16.18 $15.89 $16.05 $13.75 21,394
2020-06-04 $15.15 $15.36 $15.10 $15.36 $13.15 82,035
2020-06-03 $15.03 $15.25 $14.98 $15.22 $13.03 13,495
2020-06-02 $14.56 $14.80 $14.56 $14.80 $12.67 4,461
2020-06-01 $14.25 $14.56 $14.24 $14.48 $12.40 7,826
2020-05-29 $14.39 $14.40 $14.02 $14.35 $12.29 22,258
2020-05-28 $14.44 $14.61 $14.37 $14.39 $12.32 51,856
2020-05-27 $14.55 $14.58 $14.28 $14.52 $12.43 21,211
2020-05-26 $14.45 $14.56 $14.42 $14.50 $12.42 118,646
2020-05-22 $13.79 $14.10 $13.70 $14.09 $12.07 7,544
2020-05-21 $14.49 $14.49 $13.88 $14.13 $12.10 53,439
2020-05-20 $14.25 $14.43 $14.18 $14.29 $12.24 94,637
2020-05-19 $13.90 $14.10 $13.74 $14.02 $12.01 66,860
2020-05-18 $14.07 $14.07 $13.72 $13.91 $11.91 68,178
2020-05-15 $12.99 $13.24 $12.95 $13.22 $11.32 191,697
2020-05-14 $12.67 $13.01 $12.31 $12.91 $11.06 64,942
2020-05-13 $13.05 $13.15 $12.59 $12.78 $10.94 38,946
2020-05-12 $13.66 $13.79 $13.32 $13.32 $11.41 10,598
2020-05-11 $13.34 $13.52 $13.28 $13.51 $11.57 23,915
2020-05-08 $13.29 $13.47 $13.20 $13.40 $11.48 145,590
2020-05-07 $13.28 $13.42 $13.00 $13.00 $11.13 135,660
2020-05-06 $13.79 $13.79 $13.10 $13.17 $11.04 35,657
2020-05-05 $13.81 $13.81 $13.42 $13.45 $11.27 22,586
2020-05-04 $12.82 $13.31 $12.82 $13.31 $11.15 18,183
2020-05-01 $13.45 $13.45 $13.06 $13.20 $11.06 78,439
2020-04-30 $14.24 $14.24 $13.64 $13.79 $11.56 36,715
2020-04-29 $13.04 $13.96 $13.04 $13.96 $11.70 54,411
2020-04-28 $12.59 $13.16 $12.59 $13.05 $10.94 18,359
2020-04-27 $12.36 $12.75 $12.36 $12.69 $10.64 11,020
2020-04-24 $12.69 $12.75 $12.38 $12.53 $10.50 24,111
2020-04-23 $12.17 $12.49 $12.17 $12.38 $10.38 26,781
2020-04-22 $11.82 $12.05 $11.80 $12.03 $10.08 48,425
2020-04-21 $11.81 $11.87 $11.35 $11.85 $9.93 14,650
2020-04-20 $11.92 $12.26 $11.49 $11.93 $10.00 80,575
2020-04-17 $11.72 $12.10 $11.65 $12.07 $10.12 19,833
2020-04-16 $11.40 $11.52 $11.31 $11.33 $9.50 27,962
2020-04-15 $11.74 $11.74 $11.23 $11.48 $9.62 58,126
2020-04-14 $12.05 $12.07 $11.81 $11.87 $9.95 46,721
2020-04-13 $12.39 $12.39 $11.54 $11.73 $9.83 52,870
2020-04-09 $11.73 $11.91 $11.29 $11.57 $9.70 13,669
2020-04-08 $11.12 $11.12 $10.93 $11.12 $9.32 13,972
2020-04-07 $11.58 $11.58 $10.90 $10.90 $9.13 18,422
2020-04-06 $10.70 $10.76 $10.49 $10.65 $8.93 13,238
2020-04-03 $10.31 $10.51 $9.87 $10.10 $8.46 83,183
2020-04-02 $10.15 $10.83 $10.04 $10.25 $8.59 88,556
2020-04-01 $10.00 $10.00 $9.68 $9.80 $8.21 28,237
2020-03-31 $10.09 $10.39 $9.97 $10.27 $8.61 48,551
2020-03-30 $10.70 $10.70 $9.34 $9.68 $8.11 43,986
2020-03-27 $9.79 $10.37 $8.86 $10.03 $8.41 52,227
2020-03-26 $10.59 $11.20 $10.49 $10.78 $9.03 35,967
2020-03-25 $10.81 $10.88 $9.69 $10.38 $8.70 42,019
2020-03-24 $9.36 $9.69 $9.19 $9.69 $8.12 295,758
2020-03-23 $9.47 $9.47 $8.69 $8.74 $7.32 54,567
2020-03-20 $9.11 $10.17 $9.11 $9.53 $7.99 32,422
2020-03-19 $8.04 $9.26 $7.77 $8.98 $7.53 38,201
2020-03-18 $9.05 $9.05 $7.46 $8.07 $6.76 62,556
2020-03-17 $10.30 $10.54 $9.51 $9.64 $8.08 66,190
2020-03-16 $11.00 $11.00 $10.06 $10.16 $8.51 49,898
2020-03-13 $11.70 $11.70 $10.47 $11.64 $9.76 143,148
2020-03-12 $11.48 $11.48 $10.20 $10.59 $8.88 204,274
2020-03-11 $13.00 $13.03 $12.57 $12.75 $10.69 244,511
2020-03-10 $15.06 $15.06 $11.94 $13.35 $11.19 150,796
2020-03-09 $15.08 $15.53 $12.41 $13.08 $10.96 152,374
2020-03-06 $17.50 $17.50 $16.56 $16.76 $14.05 67,817
2020-03-05 $18.06 $18.06 $17.51 $17.62 $14.77 56,781
2020-03-04 $18.16 $18.16 $17.97 $18.04 $15.12 12,100
2020-03-03 $18.12 $18.34 $17.88 $17.89 $14.99 38,050
2020-03-02 $17.49 $18.20 $17.42 $18.13 $15.19 94,006
2020-02-28 $17.15 $17.67 $16.67 $17.48 $14.65 207,203
2020-02-27 $17.82 $18.20 $17.54 $17.69 $14.83 178,919
2020-02-26 $19.17 $19.17 $18.44 $18.47 $15.48 10,281
2020-02-25 $19.50 $19.50 $18.78 $18.83 $15.78 65,449
2020-02-24 $19.88 $19.88 $19.34 $19.52 $16.36 12,891
2020-02-21 $20.05 $20.09 $20.00 $20.03 $16.79 5,985
2020-02-20 $20.52 $20.52 $20.21 $20.24 $16.96 9,715
2020-02-19 $20.27 $20.27 $20.00 $20.16 $16.90 13,522
2020-02-18 $19.92 $20.03 $19.92 $20.00 $16.76 15,370
2020-02-14 $20.27 $20.27 $19.91 $20.03 $16.79 8,051
2020-02-13 $19.94 $20.12 $19.74 $19.82 $16.61 48,747
2020-02-12 $20.31 $20.31 $20.20 $20.27 $16.74 11,955
2020-02-11 $19.93 $20.13 $19.93 $20.07 $16.58 5,634
2020-02-10 $20.05 $20.10 $19.92 $19.92 $16.46 10,050
2020-02-07 $19.99 $20.23 $19.99 $20.10 $16.60 4,105
2020-02-06 $20.48 $20.48 $20.23 $20.25 $16.73 16,787
2020-02-05 $20.37 $20.50 $20.36 $20.43 $16.88 3,834
2020-02-04 $20.25 $20.37 $20.16 $20.16 $16.65 4,596
2020-02-03 $19.98 $20.06 $19.95 $19.99 $16.51 6,078
2020-01-31 $20.01 $20.01 $19.89 $19.97 $16.50 6,383
2020-01-30 $20.14 $20.27 $20.03 $20.27 $16.74 24,034
2020-01-29 $20.41 $20.45 $20.31 $20.31 $16.78 17,631
2020-01-28 $20.34 $20.43 $20.28 $20.41 $16.86 10,943
2020-01-27 $20.19 $20.40 $20.05 $20.25 $16.73 43,959
2020-01-24 $20.78 $20.78 $20.47 $20.54 $16.97 15,597
2020-01-23 $20.59 $20.80 $20.51 $20.77 $17.16 234,782
2020-01-22 $21.05 $21.05 $20.69 $20.73 $17.12 9,163
2020-01-21 $21.33 $21.36 $20.96 $20.96 $17.31 8,176
2020-01-17 $21.30 $21.37 $21.27 $21.32 $17.61 10,214
2020-01-16 $21.21 $21.42 $21.21 $21.35 $17.64 11,588
2020-01-15 $21.19 $21.26 $21.17 $21.22 $17.53 14,589
2020-01-14 $21.06 $21.22 $21.06 $21.20 $17.51 18,684
2020-01-13 $20.87 $21.12 $20.80 $21.09 $17.42 6,210
2020-01-10 $20.89 $20.96 $20.87 $20.87 $17.24 2,155
2020-01-09 $20.70 $21.00 $20.70 $20.99 $17.34 12,832
2020-01-08 $21.06 $21.06 $20.88 $20.91 $17.27 36,779
2020-01-07 $21.16 $21.16 $20.99 $21.14 $17.46 9,350
2020-01-06 $21.04 $21.21 $21.04 $21.16 $17.48 62,565
2020-01-03 $20.92 $20.97 $20.82 $20.97 $17.32 11,288
2020-01-02 $20.85 $20.91 $20.69 $20.82 $17.20 25,646
2019-12-31 $20.62 $20.79 $20.62 $20.79 $17.17 33,804
2019-12-30 $20.81 $20.84 $20.62 $20.62 $17.03 23,498
2019-12-27 $21.00 $21.00 $20.77 $20.81 $17.19 13,342
2019-12-26 $20.65 $21.00 $20.65 $20.94 $17.30 21,098
2019-12-24 $20.79 $20.81 $20.72 $20.73 $17.12 12,310
2019-12-23 $20.70 $20.82 $20.63 $20.79 $17.17 14,573
2019-12-20 $20.62 $20.67 $20.53 $20.64 $17.05 8,868
2019-12-19 $20.58 $20.59 $20.39 $20.56 $16.98 55,683
2019-12-18 $20.21 $20.55 $20.21 $20.51 $16.94 19,671
2019-12-17 $20.20 $20.45 $20.20 $20.25 $16.73 47,047
2019-12-16 $19.89 $20.13 $19.89 $19.97 $16.50 52,515
2019-12-13 $20.00 $20.00 $19.69 $19.85 $16.40 56,456
2019-12-12 $19.79 $20.08 $19.79 $19.93 $16.46 21,780
2019-12-11 $19.78 $19.90 $19.70 $19.75 $16.32 42,105
2019-12-10 $19.62 $19.80 $19.55 $19.73 $16.30 48,415
2019-12-09 $19.25 $19.45 $19.20 $19.41 $16.03 18,019
2019-12-06 $19.10 $19.26 $19.10 $19.22 $15.88 24,809
2019-12-05 $19.10 $19.10 $18.99 $19.08 $15.76 19,696
2019-12-04 $18.99 $19.08 $18.90 $18.90 $15.61 50,966
2019-12-03 $18.94 $18.98 $18.84 $18.92 $15.63 11,919
2019-12-02 $19.33 $19.33 $19.04 $19.09 $15.77 7,636
2019-11-29 $19.26 $19.26 $19.17 $19.23 $15.89 1,631
2019-11-27 $19.23 $19.35 $19.07 $19.28 $15.93 35,260
2019-11-26 $19.57 $19.57 $19.30 $19.30 $15.94 6,596
2019-11-25 $19.33 $19.53 $19.33 $19.51 $16.12 6,086
2019-11-22 $19.50 $19.55 $19.39 $19.43 $16.05 19,019
2019-11-21 $19.33 $19.49 $19.16 $19.49 $16.10 29,293
2019-11-20 $19.01 $19.26 $19.01 $19.21 $15.87 14,135
2019-11-19 $19.36 $19.37 $19.11 $19.12 $15.79 12,085
2019-11-18 $19.48 $19.50 $19.30 $19.34 $15.98 11,074
2019-11-15 $19.48 $19.61 $19.46 $19.56 $16.16 7,118
2019-11-14 $19.55 $19.55 $19.30 $19.39 $16.02 48,511
2019-11-13 $19.86 $19.86 $19.74 $19.79 $16.06 7,925
2019-11-12 $19.72 $19.98 $19.68 $19.75 $16.03 359,833
2019-11-11 $19.79 $19.80 $19.76 $19.76 $16.03 34,422
2019-11-08 $19.75 $19.91 $19.75 $19.87 $16.12 14,121
2019-11-07 $20.12 $20.12 $19.80 $19.84 $16.10 7,105
2019-11-06 $20.25 $20.26 $19.98 $19.98 $16.21 8,487
2019-11-05 $20.47 $20.47 $20.01 $20.22 $16.41 7,216
2019-11-04 $20.20 $20.49 $20.20 $20.47 $16.61 7,243
2019-11-01 $20.07 $20.20 $20.04 $20.18 $16.38 9,545
2019-10-31 $19.87 $19.93 $19.81 $19.89 $16.14 13,189
2019-10-30 $20.09 $20.11 $19.92 $20.01 $16.24 9,555
2019-10-29 $20.19 $20.23 $20.08 $20.11 $16.32 2,935
2019-10-28 $20.43 $20.43 $20.13 $20.15 $16.35 1,132
2019-10-25 $20.21 $20.35 $20.17 $20.31 $16.48 5,123
2019-10-24 $20.35 $20.35 $20.28 $20.28 $16.46 1,598
2019-10-23 $20.17 $20.36 $20.17 $20.27 $16.45 6,097
2019-10-22 $20.30 $20.49 $20.18 $20.33 $16.50 23,055
2019-10-21 $20.27 $20.30 $20.14 $20.30 $16.47 12,089
2019-10-18 $20.22 $20.30 $20.21 $20.21 $16.40 5,372
2019-10-17 $20.08 $20.17 $20.06 $20.11 $16.32 4,105
2019-10-16 $20.11 $20.12 $20.04 $20.05 $16.27 5,160
2019-10-15 $20.11 $20.30 $20.11 $20.12 $16.33 4,535
2019-10-14 $19.95 $20.12 $19.95 $20.08 $16.29 12,247
2019-10-11 $20.23 $20.30 $20.17 $20.20 $16.39 24,509
2019-10-10 $19.90 $20.07 $19.90 $20.06 $16.28 8,535
2019-10-09 $20.24 $20.24 $19.93 $19.93 $16.17 15,753
2019-10-08 $20.04 $20.04 $19.83 $19.87 $16.12 12,195
2019-10-07 $20.44 $20.44 $20.08 $20.24 $16.42 5,974
2019-10-04 $20.35 $20.45 $20.28 $20.45 $16.59 25,178
2019-10-03 $19.90 $20.35 $19.90 $20.27 $16.45 11,165
2019-10-02 $20.76 $20.76 $20.15 $20.15 $16.35 3,635
2019-10-01 $21.00 $21.00 $20.51 $20.54 $16.67 7,097
2019-09-30 $20.81 $20.81 $20.65 $20.73 $16.82 4,828
2019-09-27 $20.43 $20.86 $20.43 $20.71 $16.81 4,942
2019-09-26 $20.82 $20.82 $20.64 $20.74 $16.83 2,557
2019-09-25 $20.75 $20.82 $20.69 $20.82 $16.89 23,540
2019-09-24 $21.05 $21.05 $20.82 $20.89 $16.95 7,516
2019-09-23 $21.07 $21.10 $21.04 $21.10 $17.12 5,757
2019-09-20 $20.95 $21.23 $20.95 $21.06 $17.09 114,263
2019-09-19 $21.12 $21.15 $20.93 $20.96 $17.01 34,890
2019-09-18 $21.06 $21.14 $21.06 $21.09 $17.11 12,240
2019-09-17 $21.00 $21.17 $21.00 $21.06 $17.09 3,261
2019-09-16 $21.19 $21.27 $21.09 $21.11 $17.13 12,964
2019-09-13 $20.77 $20.83 $20.74 $20.76 $16.85 5,647
2019-09-12 $20.69 $20.72 $20.61 $20.64 $16.75 1,695
2019-09-11 $20.84 $20.89 $20.66 $20.74 $16.83 22,419
2019-09-10 $20.75 $20.80 $20.71 $20.71 $16.81 6,145
2019-09-09 $20.54 $20.65 $20.51 $20.63 $16.74 4,648
2019-09-06 $20.26 $20.34 $20.26 $20.34 $16.50 963
2019-09-05 $20.50 $20.60 $20.36 $20.38 $16.54 8,036
2019-09-04 $20.35 $20.43 $20.25 $20.30 $16.47 9,047
2019-09-03 $20.10 $20.10 $19.71 $20.10 $16.31 9,067
2019-08-30 $20.15 $20.20 $20.12 $20.20 $16.39 4,354
2019-08-29 $20.13 $20.21 $20.11 $20.15 $16.35 7,109
2019-08-28 $19.80 $19.94 $19.78 $19.89 $16.14 8,313
2019-08-27 $19.56 $19.65 $19.40 $19.49 $15.82 7,436
2019-08-26 $19.63 $19.65 $19.56 $19.56 $15.87 1,305
2019-08-23 $19.91 $19.97 $19.58 $19.58 $15.89 4,263
2019-08-22 $20.25 $20.26 $20.08 $20.10 $16.31 4,505
2019-08-21 $20.31 $20.44 $20.31 $20.33 $16.50 7,611
2019-08-20 $20.17 $20.28 $20.14 $20.17 $16.37 10,215
2019-08-19 $20.15 $20.26 $20.15 $20.21 $16.40 5,789
2019-08-16 $19.75 $19.96 $19.75 $19.95 $16.19 22,151
2019-08-15 $19.52 $19.66 $19.52 $19.61 $15.91 3,947
2019-08-14 $19.96 $19.96 $19.54 $19.61 $15.91 45,442
2019-08-13 $19.99 $20.19 $19.99 $20.14 $16.34 6,478
2019-08-12 $20.11 $20.11 $19.91 $19.93 $16.17 7,408
2019-08-09 $20.20 $20.22 $20.13 $20.22 $16.41 10,145
2019-08-08 $19.99 $20.24 $19.99 $20.22 $16.41 11,597
2019-08-07 $19.97 $20.20 $19.94 $20.20 $16.14 20,267
2019-08-06 $20.82 $20.82 $20.12 $20.33 $16.25 7,099
2019-08-05 $20.51 $20.61 $20.20 $20.33 $16.25 17,130
2019-08-02 $21.12 $21.19 $20.80 $20.91 $16.71 18,176
2019-08-01 $21.33 $21.33 $21.00 $21.02 $16.80 37,170
2019-07-31 $21.46 $21.46 $21.10 $21.16 $16.91 7,662
2019-07-30 $21.03 $21.17 $21.03 $21.12 $16.88 28,110
2019-07-29 $21.30 $21.30 $21.15 $21.15 $16.90 6,211
2019-07-26 $21.43 $21.45 $21.38 $21.38 $17.09 25,377
2019-07-25 $21.70 $21.70 $21.53 $21.53 $17.20 10,864
2019-07-24 $21.80 $21.82 $21.71 $21.77 $17.40 30,387
2019-07-23 $21.94 $21.94 $21.80 $21.81 $17.43 23,603
2019-07-22 $21.87 $21.93 $21.87 $21.93 $17.52 986
2019-07-19 $21.70 $21.81 $21.68 $21.79 $17.41 7,617
2019-07-18 $21.78 $21.78 $21.65 $21.75 $17.38 7,003
2019-07-17 $21.99 $21.99 $21.86 $21.86 $17.47 12,517
2019-07-16 $22.09 $22.09 $22.02 $22.05 $17.62 964
2019-07-15 $22.21 $22.25 $22.14 $22.14 $17.69 4,811
2019-07-12 $22.34 $22.34 $22.24 $22.25 $17.78 3,503
2019-07-11 $22.21 $22.35 $22.21 $22.28 $17.80 3,754
2019-07-10 $22.20 $22.22 $22.15 $22.21 $17.75 7,418
2019-07-09 $21.75 $21.96 $21.75 $21.93 $17.52 1,378
2019-07-08 $21.92 $21.92 $21.80 $21.84 $17.45 6,450
2019-07-05 $22.11 $22.11 $21.80 $21.91 $17.51 3,937
2019-07-03 $21.72 $21.86 $21.72 $21.86 $17.47 3,909
2019-07-02 $21.51 $21.64 $21.49 $21.59 $17.25 5,799
2019-07-01 $21.81 $21.82 $21.67 $21.67 $17.32 3,883
2019-06-28 $21.44 $21.56 $21.44 $21.55 $17.22 7,466
2019-06-27 $21.27 $21.35 $21.21 $21.29 $17.01 10,479
2019-06-26 $21.28 $21.41 $21.28 $21.32 $17.04 4,590
2019-06-25 $21.25 $21.30 $21.13 $21.13 $16.89 4,155
2019-06-24 $21.61 $21.61 $21.35 $21.39 $17.09 10,248
2019-06-21 $21.52 $21.63 $21.49 $21.61 $17.27 11,821
2019-06-20 $21.53 $21.54 $21.45 $21.51 $17.19 5,968
2019-06-19 $21.20 $21.32 $21.17 $21.30 $17.02 16,277
2019-06-18 $21.18 $21.23 $21.18 $21.22 $16.96 3,777
2019-06-17 $21.03 $21.03 $20.93 $21.03 $16.81 5,695
2019-06-14 $21.10 $21.11 $21.00 $21.06 $16.83 16,228
2019-06-13 $21.10 $21.24 $21.10 $21.20 $16.94 1,332
2019-06-12 $21.39 $21.39 $21.00 $21.07 $16.84 5,974
2019-06-11 $21.43 $21.45 $21.32 $21.39 $17.09 4,970
2019-06-10 $21.30 $21.45 $21.30 $21.39 $17.09 6,571
2019-06-07 $21.50 $21.50 $21.40 $21.42 $17.12 2,220
2019-06-06 $21.30 $21.38 $21.30 $21.36 $17.07 3,821
2019-06-05 $21.24 $21.25 $21.17 $21.23 $16.97 1,932
2019-06-04 $21.01 $21.36 $21.01 $21.35 $17.06 9,041
2019-06-03 $20.95 $21.10 $20.95 $20.96 $16.75 7,490
2019-05-31 $20.79 $20.97 $20.79 $20.90 $16.70 5,489
2019-05-30 $21.23 $21.23 $21.05 $21.05 $16.82 3,773
2019-05-29 $20.97 $21.19 $20.97 $21.19 $16.93 2,480
2019-05-28 $21.54 $21.54 $21.31 $21.31 $17.03 9,149
2019-05-24 $21.50 $21.50 $21.38 $21.49 $17.17 5,180
2019-05-23 $21.60 $21.60 $21.18 $21.32 $17.04 8,688
2019-05-22 $21.74 $21.81 $21.68 $21.79 $17.41 3,098
2019-05-21 $21.86 $21.95 $21.86 $21.95 $17.54 3,589
2019-05-20 $21.71 $21.79 $21.68 $21.70 $17.34 3,475
2019-05-17 $21.87 $21.97 $21.79 $21.79 $17.41 10,270
2019-05-16 $21.82 $21.97 $21.82 $21.90 $17.50 9,008
2019-05-15 $21.49 $21.74 $21.49 $21.71 $17.35 2,833
2019-05-14 $21.58 $21.66 $21.50 $21.50 $17.18 2,618
2019-05-13 $21.34 $21.34 $21.16 $21.22 $16.96 12,800
2019-05-10 $21.16 $21.50 $21.16 $21.50 $17.18 7,499
2019-05-09 $21.26 $21.26 $20.81 $21.01 $16.79 5,691
2019-05-08 $21.40 $21.56 $21.36 $21.38 $16.85 7,460
2019-05-07 $21.27 $21.46 $21.27 $21.44 $16.90 11,707
2019-05-06 $21.47 $21.53 $21.43 $21.46 $16.92 3,593
2019-05-03 $21.46 $21.58 $21.45 $21.47 $16.93 34,139
2019-05-02 $21.52 $21.52 $21.26 $21.26 $16.76 5,856
2019-05-01 $21.71 $21.71 $21.59 $21.64 $17.06 14,807
2019-04-30 $21.90 $21.90 $21.67 $21.73 $17.13 6,156
2019-04-29 $21.83 $21.87 $21.83 $21.84 $17.22 2,639
2019-04-26 $21.72 $21.81 $21.60 $21.80 $17.19 42,737
2019-04-25 $21.88 $21.90 $21.84 $21.84 $17.22 2,410
2019-04-24 $22.01 $22.03 $21.89 $21.89 $17.26 7,431
2019-04-23 $22.10 $22.12 $22.08 $22.08 $17.41 9,140
2019-04-22 $22.03 $22.12 $21.89 $22.11 $17.43 12,179
2019-04-18 $21.94 $21.94 $21.66 $21.74 $17.14 11,116
2019-04-17 $21.96 $22.02 $21.87 $21.93 $17.29 10,462
2019-04-16 $22.10 $22.10 $21.93 $21.98 $17.33 6,010
2019-04-15 $22.18 $22.18 $22.05 $22.05 $17.38 6,238
2019-04-12 $22.17 $22.24 $22.15 $22.17 $17.48 34,946
2019-04-11 $22.12 $22.12 $21.89 $22.02 $17.36 4,091
2019-04-10 $22.01 $22.01 $21.89 $21.90 $17.26 11,164
2019-04-09 $21.91 $21.96 $21.87 $21.96 $17.31 24,864
2019-04-08 $22.08 $22.14 $22.06 $22.06 $17.39 4,182
2019-04-05 $22.05 $22.15 $21.95 $22.09 $17.41 84,952
2019-04-04 $22.12 $22.12 $21.90 $22.03 $17.37 4,694
2019-04-03 $22.19 $22.19 $21.98 $22.05 $17.38 5,065
2019-04-02 $22.07 $22.17 $22.04 $22.10 $17.42 14,020
2019-04-01 $22.07 $22.16 $22.07 $22.16 $17.47 9,964
2019-03-29 $21.94 $21.94 $21.90 $21.90 $17.26 4,916
2019-03-28 $21.72 $21.81 $21.60 $21.81 $17.19 7,260
2019-03-27 $21.71 $21.76 $21.62 $21.76 $17.15 2,526
2019-03-26 $21.95 $21.95 $21.74 $21.82 $17.20 41,561
2019-03-25 $21.53 $21.69 $21.51 $21.69 $17.10 2,486
2019-03-22 $22.10 $22.10 $21.67 $21.72 $17.12 5,217
2019-03-21 $21.99 $22.13 $21.99 $22.10 $17.42 5,390
2019-03-20 $21.84 $22.10 $21.84 $21.98 $17.33 14,909
2019-03-19 $21.97 $22.02 $21.86 $21.86 $17.23 8,528
2019-03-18 $21.66 $21.86 $21.66 $21.86 $17.23 2,748
2019-03-15 $21.57 $21.62 $21.57 $21.58 $17.01 1,814
2019-03-14 $21.60 $21.65 $21.59 $21.63 $17.05 3,576
2019-03-13 $21.70 $21.70 $21.53 $21.62 $17.04 10,283
2019-03-12 $21.46 $21.61 $21.46 $21.49 $16.94 6,702
2019-03-11 $21.17 $21.48 $21.17 $21.45 $16.91 165,761
2019-03-08 $21.08 $21.15 $21.00 $21.12 $16.65 91,770
2019-03-07 $21.36 $21.37 $21.29 $21.34 $16.82 3,727
2019-03-06 $21.25 $21.27 $21.18 $21.24 $16.74 5,769
2019-03-05 $21.31 $21.31 $21.22 $21.28 $16.78 3,598
2019-03-04 $21.39 $21.39 $21.10 $21.24 $16.74 19,757
2019-03-01 $21.25 $21.30 $21.16 $21.30 $16.79 16,413
2019-02-28 $21.18 $21.23 $21.08 $21.15 $16.67 5,259
2019-02-27 $21.15 $21.32 $21.09 $21.31 $16.80 7,891
2019-02-26 $21.53 $21.53 $21.19 $21.32 $16.81 98,663
2019-02-25 $21.45 $21.45 $21.35 $21.41 $16.88 11,859
2019-02-22 $21.29 $21.49 $21.29 $21.36 $16.84 6,350
2019-02-21 $21.51 $21.51 $21.21 $21.24 $16.75 8,834
2019-02-20 $21.58 $21.63 $21.53 $21.59 $17.02 4,716
2019-02-19 $21.48 $21.70 $21.47 $21.67 $17.08 20,184
2019-02-15 $21.30 $21.34 $21.27 $21.32 $16.81 10,239
2019-02-14 $21.04 $21.29 $20.88 $21.22 $16.73 14,270
2019-02-13 $21.06 $21.25 $21.06 $21.20 $16.51 6,233
2019-02-12 $20.95 $21.06 $20.91 $21.03 $16.38 33,811
2019-02-11 $20.81 $20.85 $20.80 $20.83 $16.22 4,261
2019-02-08 $20.63 $20.86 $20.59 $20.82 $16.22 10,348
2019-02-07 $20.89 $20.94 $20.71 $20.94 $16.31 94,152
2019-02-06 $21.40 $21.40 $21.31 $21.31 $16.60 117,204
2019-02-05 $21.47 $21.51 $21.34 $21.44 $16.70 26,123
2019-02-04 $21.24 $21.41 $21.24 $21.41 $16.67 1,971
2019-02-01 $21.06 $21.33 $21.06 $21.30 $16.59 58,388
2019-01-31 $21.21 $21.28 $21.02 $21.03 $16.38 4,935
2019-01-30 $21.02 $21.27 $21.02 $21.17 $16.49 13,348
2019-01-29 $20.70 $21.00 $20.70 $20.90 $16.28 7,081
2019-01-28 $20.60 $20.67 $20.53 $20.67 $16.10 22,098
2019-01-25 $20.63 $20.71 $20.61 $20.71 $16.13 5,789
2019-01-24 $20.32 $20.52 $20.29 $20.40 $15.89 6,742
2019-01-23 $20.23 $20.29 $20.21 $20.26 $15.78 3,897
2019-01-22 $20.73 $20.83 $20.42 $20.47 $15.95 5,082
2019-01-18 $20.82 $20.88 $20.81 $20.84 $16.23 2,394
2019-01-17 $20.50 $20.65 $20.48 $20.65 $16.08 14,907
2019-01-16 $20.59 $20.62 $20.55 $20.55 $16.00 4,423
2019-01-15 $20.49 $20.58 $20.44 $20.55 $16.00 6,156
2019-01-14 $20.17 $20.31 $20.13 $20.13 $15.68 5,088
2019-01-11 $20.33 $20.35 $20.28 $20.28 $15.79 1,650
2019-01-10 $20.35 $20.44 $20.31 $20.44 $15.92 3,426
2019-01-09 $20.68 $20.68 $20.40 $20.52 $15.98 19,455
2019-01-08 $20.33 $20.36 $20.00 $20.33 $15.83 10,998
2019-01-07 $19.80 $19.96 $19.55 $19.89 $15.49 11,657
2019-01-04 $19.10 $19.46 $19.10 $19.40 $15.11 39,208
2019-01-03 $18.68 $18.91 $18.48 $18.72 $14.58 5,806
2019-01-02 $18.13 $18.68 $18.13 $18.50 $14.41 6,978
2018-12-31 $17.95 $18.27 $17.94 $18.14 $14.13 177,446
2018-12-28 $18.04 $18.10 $17.74 $17.99 $14.01 115,012
2018-12-27 $17.91 $17.95 $17.42 $17.87 $13.92 110,556
2018-12-26 $17.45 $18.11 $17.20 $18.11 $14.10 76,330
2018-12-24 $17.86 $17.86 $17.33 $17.34 $13.50 48,303
2018-12-21 $18.26 $18.51 $18.01 $18.01 $14.03 168,172
2018-12-20 $18.85 $18.85 $18.26 $18.41 $14.34 383,510
2018-12-19 $19.08 $19.36 $18.94 $18.97 $14.63 57,457
2018-12-18 $19.17 $19.19 $18.74 $18.88 $14.56 25,824
2018-12-17 $19.69 $19.80 $19.18 $19.22 $14.82 356,322
2018-12-14 $19.80 $20.14 $19.69 $19.69 $15.18 53,649
2018-12-13 $19.85 $20.12 $19.84 $20.07 $15.47 69,422
2018-12-12 $19.94 $20.06 $19.81 $19.88 $15.33 125,860
2018-12-11 $19.80 $19.80 $19.52 $19.63 $15.14 21,799
2018-12-10 $19.75 $19.75 $19.28 $19.52 $15.05 32,457
2018-12-07 $20.28 $20.34 $19.94 $19.94 $15.37 29,519
2018-12-06 $20.27 $20.27 $19.42 $19.89 $15.33 68,561
2018-12-04 $20.62 $20.69 $20.35 $20.46 $15.78 11,589
2018-12-03 $20.69 $20.78 $20.65 $20.78 $16.02 16,976
2018-11-30 $20.10 $20.33 $20.09 $20.30 $15.65 6,009
2018-11-29 $20.26 $20.47 $20.26 $20.29 $15.64 18,490
2018-11-28 $20.13 $20.13 $19.79 $20.08 $15.48 22,268
2018-11-27 $19.90 $20.02 $19.90 $20.00 $15.42 5,003
2018-11-26 $19.91 $20.20 $19.90 $19.95 $15.38 12,928
2018-11-23 $19.89 $19.89 $19.88 $19.88 $15.33 840
2018-11-21 $20.24 $20.53 $20.17 $20.47 $15.78 6,534
2018-11-20 $20.01 $20.19 $19.90 $20.03 $15.44 23,452
2018-11-19 $20.56 $20.66 $20.51 $20.51 $15.81 4,058
2018-11-16 $20.40 $20.51 $20.40 $20.47 $15.78 3,286
2018-11-15 $20.26 $20.38 $20.22 $20.27 $15.63 5,697
2018-11-14 $20.27 $20.32 $20.09 $20.19 $15.57 99,145
2018-11-13 $20.61 $20.61 $20.18 $20.18 $15.56 8,047
2018-11-12 $20.73 $20.79 $20.59 $20.59 $15.88 5,509
2018-11-09 $20.67 $20.80 $20.61 $20.80 $16.04 5,449
2018-11-08 $21.39 $21.41 $21.09 $21.12 $16.28 7,431
2018-11-07 $21.19 $21.27 $21.11 $21.22 $16.36 11,132
2018-11-06 $20.98 $21.00 $20.84 $21.00 $16.19 4,845
2018-11-05 $20.59 $20.95 $20.59 $20.95 $16.15 4,748
2018-11-02 $20.74 $20.77 $20.39 $20.44 $15.76 9,357
2018-11-01 $20.75 $20.75 $20.62 $20.70 $15.96 15,014
2018-10-31 $20.53 $20.53 $20.38 $20.47 $15.78 4,643
2018-10-30 $20.04 $20.05 $19.79 $20.01 $15.43 5,055
2018-10-29 $20.40 $20.41 $20.00 $20.00 $15.42 3,002
2018-10-26 $20.37 $20.54 $20.11 $20.37 $15.71 5,260
2018-10-25 $20.62 $20.69 $20.54 $20.62 $15.90 3,623
2018-10-24 $21.06 $21.10 $20.59 $20.59 $15.88 3,298
2018-10-23 $21.20 $21.26 $20.84 $20.99 $16.18 7,082
2018-10-22 $22.22 $22.22 $21.45 $21.60 $16.65 2,872
2018-10-19 $22.02 $22.04 $21.87 $21.88 $16.87 2,117
2018-10-18 $22.00 $22.00 $21.74 $21.82 $16.82 14,917
2018-10-17 $22.04 $22.04 $21.78 $21.81 $16.82 13,178
2018-10-16 $21.67 $22.11 $21.67 $22.06 $17.01 5,189
2018-10-15 $21.52 $21.72 $21.52 $21.61 $16.66 7,975
2018-10-12 $21.70 $21.70 $21.26 $21.40 $16.50 5,476
2018-10-11 $21.89 $21.89 $21.45 $21.46 $16.55 9,411
2018-10-10 $22.28 $22.29 $21.98 $22.00 $16.96 9,087
2018-10-09 $22.37 $22.50 $22.32 $22.32 $17.21 5,821
2018-10-08 $22.34 $22.41 $22.16 $22.28 $17.18 2,139
2018-10-05 $22.49 $22.49 $22.25 $22.42 $17.29 2,871
2018-10-04 $22.54 $22.54 $22.40 $22.43 $17.29 2,217
2018-10-03 $22.55 $22.71 $22.50 $22.66 $17.47 12,574
2018-10-02 $22.39 $22.47 $22.39 $22.47 $17.32 7,535
2018-10-01 $22.44 $22.45 $22.44 $22.45 $17.31 1,081
2018-09-28 $21.98 $22.23 $21.98 $22.06 $17.01 20,221
2018-09-27 $21.91 $22.08 $21.89 $22.08 $17.02 2,389
2018-09-26 $22.05 $22.10 $21.86 $21.86 $16.85 7,550
2018-09-25 $22.16 $22.21 $22.01 $22.18 $17.10 10,961
2018-09-24 $22.26 $22.40 $22.13 $22.13 $17.06 6,209
2018-09-21 $22.30 $22.38 $22.20 $22.28 $17.18 14,997
2018-09-20 $22.34 $22.43 $22.34 $22.39 $17.26 18,601
2018-09-19 $22.64 $22.64 $22.52 $22.63 $17.32 9,036
2018-09-18 $22.64 $22.64 $22.51 $22.51 $17.23 4,124
2018-09-17 $22.31 $22.55 $22.31 $22.50 $17.22 908
2018-09-14 $22.44 $22.44 $22.31 $22.42 $17.16 3,085
2018-09-13 $22.64 $22.65 $22.41 $22.50 $17.22 5,267
2018-09-12 $22.53 $22.58 $22.47 $22.47 $17.19 3,585
2018-09-11 $22.43 $22.57 $22.39 $22.53 $17.24 19,014
2018-09-10 $22.37 $22.49 $22.24 $22.33 $17.09 4,103
2018-09-07 $22.38 $22.38 $22.22 $22.22 $17.00 2,027
2018-09-06 $22.53 $22.53 $22.44 $22.44 $17.17 2,079
2018-09-05 $22.31 $22.61 $22.25 $22.61 $17.30 4,601
2018-09-04 $22.55 $22.56 $22.39 $22.55 $17.26 27,954
2018-08-31 $22.91 $22.91 $22.44 $22.59 $17.29 16,995
2018-08-30 $22.70 $22.80 $22.70 $22.77 $17.42 64,682
2018-08-29 $22.96 $23.04 $22.89 $22.96 $17.57 8,964
2018-08-28 $23.22 $23.26 $22.97 $23.05 $17.64 9,376
2018-08-27 $23.09 $23.25 $23.09 $23.25 $17.79 3,312
2018-08-24 $23.39 $23.39 $23.14 $23.19 $17.75 6,255
2018-08-23 $23.26 $23.29 $23.21 $23.22 $17.77 4,169
2018-08-22 $23.39 $23.46 $23.21 $23.41 $17.91 4,100
2018-08-21 $23.25 $23.40 $23.25 $23.27 $17.81 2,420
2018-08-20 $23.01 $23.22 $23.00 $23.22 $17.77 7,862
2018-08-17 $22.81 $23.17 $22.81 $23.17 $17.73 2,488
2018-08-16 $22.82 $22.92 $22.73 $22.85 $17.49 3,900
2018-08-15 $23.20 $23.20 $22.64 $22.72 $17.39 5,411
2018-08-14 $23.14 $23.19 $22.99 $23.17 $17.73 30,300
2018-08-13 $23.45 $23.45 $22.99 $22.99 $17.59 6,627
2018-08-10 $23.34 $23.43 $23.34 $23.43 $17.93 8,812
2018-08-09 $23.12 $23.40 $23.12 $23.24 $17.78 6,513
2018-08-08 $23.06 $23.29 $23.06 $23.25 $17.79 15,899
2018-08-07 $23.50 $23.50 $23.08 $23.16 $17.72 12,167
2018-08-06 $23.25 $23.41 $23.19 $23.41 $17.91 7,141
2018-08-03 $23.06 $23.21 $23.05 $23.21 $17.76 3,182
2018-08-02 $22.80 $23.15 $22.61 $23.15 $17.71 156,684
2018-08-01 $22.75 $22.75 $22.73 $22.75 $17.41 1,779
2018-07-31 $22.80 $22.93 $22.75 $22.93 $17.55 3,658
2018-07-30 $22.74 $22.82 $22.67 $22.80 $17.45 5,567
2018-07-27 $22.98 $22.98 $22.60 $22.60 $17.29 103,764
2018-07-26 $22.61 $23.00 $22.61 $22.97 $17.58 30,812
2018-07-25 $22.49 $22.71 $22.49 $22.71 $17.38 3,710
2018-07-24 $22.49 $22.64 $22.48 $22.53 $17.24 4,926
2018-07-23 $22.44 $22.47 $22.40 $22.46 $17.19 3,179
2018-07-20 $22.54 $22.54 $22.44 $22.44 $17.17 1,989
2018-07-19 $22.50 $22.72 $22.49 $22.66 $17.34 6,167
2018-07-18 $22.04 $22.23 $22.04 $22.17 $16.97 3,538
2018-07-17 $22.15 $22.15 $22.04 $22.07 $16.89 3,667
2018-07-16 $22.19 $22.19 $22.19 $22.19 $16.98 655
2018-07-13 $22.22 $22.47 $22.21 $22.29 $17.06 8,353
2018-07-12 $22.26 $22.30 $22.13 $22.30 $17.06 14,458
2018-07-11 $22.17 $22.33 $22.17 $22.30 $17.06 1,054
2018-07-10 $22.41 $22.41 $22.36 $22.40 $17.14 4,815
2018-07-09 $22.59 $22.59 $22.28 $22.28 $17.05 15,725
2018-07-06 $22.20 $22.36 $22.20 $22.36 $17.11 1,192
2018-07-05 $22.11 $22.20 $22.11 $22.18 $16.97 5,090
2018-07-03 $22.09 $22.18 $22.09 $22.10 $16.91 1,197
2018-07-02 $22.23 $22.23 $21.84 $21.84 $16.71 1,407
2018-06-29 $22.00 $22.19 $21.95 $22.16 $16.96 10,590
2018-06-28 $21.94 $21.96 $21.72 $21.94 $16.79 4,752
2018-06-27 $21.85 $22.03 $21.79 $21.82 $16.70 9,797
2018-06-26 $21.70 $21.93 $21.70 $21.87 $16.74 3,382
2018-06-25 $22.18 $22.18 $21.66 $21.69 $16.60 18,878
2018-06-22 $21.98 $22.08 $21.94 $21.97 $16.81 4,267
2018-06-21 $22.28 $22.28 $21.73 $21.73 $16.63 3,050
2018-06-20 $22.17 $22.22 $22.07 $22.17 $16.82 6,445
2018-06-19 $21.80 $21.92 $21.80 $21.92 $16.63 763
2018-06-18 $21.80 $21.97 $21.80 $21.84 $16.57 6,941
2018-06-15 $22.33 $22.33 $21.67 $21.76 $16.51 5,750
2018-06-14 $21.98 $22.05 $21.94 $22.00 $16.69 8,055
2018-06-13 $21.99 $22.04 $21.95 $21.99 $16.68 4,680
2018-06-12 $22.32 $22.32 $22.08 $22.08 $16.75 5,813
2018-06-11 $21.90 $22.18 $21.88 $22.15 $16.80 20,210
2018-06-08 $22.20 $22.20 $21.83 $21.87 $16.59 1,096
2018-06-07 $21.96 $22.01 $21.82 $21.96 $16.66 10,756
2018-06-06 $21.84 $21.84 $21.73 $21.82 $16.55 4,552
2018-06-05 $21.98 $22.05 $21.92 $21.92 $16.63 7,088
2018-06-04 $21.98 $22.04 $21.89 $21.93 $16.63 6,278
2018-06-01 $21.95 $22.01 $21.87 $21.87 $16.59 3,735
2018-05-31 $21.81 $21.93 $21.81 $21.82 $16.55 5,243
2018-05-30 $21.62 $22.07 $21.52 $21.83 $16.56 20,769
2018-05-29 $21.08 $21.38 $21.08 $21.38 $16.22 943
2018-05-25 $21.20 $21.37 $21.07 $21.33 $16.18 10,267
2018-05-24 $21.70 $21.70 $21.48 $21.52 $16.32 3,364
2018-05-23 $21.68 $21.71 $21.48 $21.71 $16.47 3,259
2018-05-22 $21.82 $21.99 $21.73 $21.73 $16.48 9,382
2018-05-21 $21.77 $21.80 $21.62 $21.76 $16.51 3,692
2018-05-18 $21.98 $21.98 $21.55 $21.74 $16.49 5,059
2018-05-17 $21.76 $21.92 $21.74 $21.74 $16.49 9,448
2018-05-16 $21.67 $21.70 $21.57 $21.66 $16.43 2,519
2018-05-15 $22.05 $22.05 $21.73 $21.82 $16.55 2,170
2018-05-14 $21.69 $21.89 $21.69 $21.86 $16.58 6,383
2018-05-11 $21.76 $21.78 $21.61 $21.69 $16.45 5,930
2018-05-10 $21.60 $21.66 $21.53 $21.59 $16.38 21,578
2018-05-09 $21.54 $21.58 $21.49 $21.50 $16.31 3,724
2018-05-08 $21.03 $21.31 $21.03 $21.29 $16.15 5,653
2018-05-07 $21.23 $21.53 $21.23 $21.29 $16.15 5,313
2018-05-04 $20.80 $21.12 $20.80 $21.11 $16.01 3,702
2018-05-03 $21.23 $21.23 $20.86 $20.92 $15.87 3,384
2018-05-02 $20.87 $21.06 $20.87 $21.00 $15.93 1,298
2018-05-01 $20.75 $20.88 $20.73 $20.80 $15.78 3,806
2018-04-30 $20.85 $20.93 $20.82 $20.90 $15.85 4,145
2018-04-27 $20.73 $20.83 $20.73 $20.79 $15.77 13,414
2018-04-26 $20.72 $20.75 $20.58 $20.63 $15.65 6,343
2018-04-25 $20.57 $20.59 $20.53 $20.53 $15.57 1,098
2018-04-24 $21.17 $21.17 $20.64 $20.64 $15.66 2,492
2018-04-23 $21.03 $21.05 $20.89 $20.97 $15.91 20,869
2018-04-20 $21.00 $21.04 $20.84 $20.86 $15.82 6,896
2018-04-19 $21.22 $21.22 $21.05 $21.11 $16.01 2,300
2018-04-18 $21.29 $21.37 $21.24 $21.27 $16.13 9,584
2018-04-17 $20.90 $21.29 $20.90 $21.20 $16.08 10,986
2018-04-16 $20.29 $20.90 $20.29 $20.90 $15.85 3,339
2018-04-13 $20.31 $20.44 $20.26 $20.29 $15.39 4,589
2018-04-12 $20.40 $20.40 $20.25 $20.34 $15.43 26,558
2018-04-11 $20.43 $20.47 $20.33 $20.47 $15.53 10,007
2018-04-10 $20.36 $20.51 $20.33 $20.43 $15.50 6,959
2018-04-09 $20.00 $20.14 $19.87 $20.13 $15.27 3,415
2018-04-06 $20.25 $20.25 $19.84 $19.95 $15.13 45,409
2018-04-05 $19.98 $20.27 $19.95 $20.21 $15.33 8,997
2018-04-04 $19.32 $19.76 $19.24 $19.72 $14.96 10,499
2018-04-03 $19.54 $19.66 $19.45 $19.65 $14.90 18,489
2018-04-02 $19.71 $19.82 $19.43 $19.56 $14.84 11,105
2018-03-29 $19.64 $19.89 $19.64 $19.89 $15.09 5,805
2018-03-28 $19.47 $19.72 $19.47 $19.57 $14.84 10,916
2018-03-27 $19.93 $19.96 $19.56 $19.75 $14.98 7,749
2018-03-26 $19.82 $19.82 $19.50 $19.76 $14.99 7,661
2018-03-23 $20.08 $20.08 $19.70 $19.70 $14.94 12,127
2018-03-22 $20.17 $20.17 $19.99 $20.12 $15.26 10,711
2018-03-21 $20.39 $20.53 $20.09 $20.45 $15.38 27,226
2018-03-20 $20.51 $20.51 $20.04 $20.13 $15.14 9,432
2018-03-19 $20.59 $20.59 $20.13 $20.18 $15.18 17,485
2018-03-16 $20.64 $20.82 $20.59 $20.73 $15.59 69,877
2018-03-15 $21.09 $21.11 $19.82 $20.43 $15.36 22,112
2018-03-14 $21.15 $21.15 $20.94 $21.00 $15.79 6,431
2018-03-13 $21.15 $21.15 $21.08 $21.12 $15.88 3,364
2018-03-12 $20.76 $21.12 $20.76 $21.07 $15.84 6,753
2018-03-09 $20.68 $20.92 $20.68 $20.88 $15.70 9,161
2018-03-08 $20.38 $20.66 $20.38 $20.65 $15.53 21,088
2018-03-07 $20.65 $20.79 $20.49 $20.49 $15.41 5,240
2018-03-06 $20.97 $20.97 $20.73 $20.73 $15.59 4,488
2018-03-05 $20.55 $20.90 $20.55 $20.89 $15.71 7,823
2018-03-02 $20.52 $20.70 $20.41 $20.57 $15.47 7,481
2018-03-01 $20.68 $20.71 $20.60 $20.68 $15.55 4,709
2018-02-28 $21.25 $21.25 $20.80 $20.81 $15.65 13,542
2018-02-27 $21.44 $21.44 $21.24 $21.24 $15.97 40,257
2018-02-26 $21.60 $21.61 $21.39 $21.49 $16.16 31,712
2018-02-23 $21.25 $21.71 $21.25 $21.59 $16.24 37,578
2018-02-22 $21.80 $21.80 $21.17 $21.17 $15.92 29,324
2018-02-21 $22.04 $22.05 $21.92 $21.94 $16.50 170,943
2018-02-20 $22.24 $22.24 $22.02 $22.05 $16.58 9,037
2018-02-16 $22.36 $22.46 $22.16 $22.23 $16.72 8,237
2018-02-15 $22.33 $22.40 $22.23 $22.40 $16.84 19,961
2018-02-14 $22.25 $22.37 $22.12 $22.37 $16.82 4,085
2018-02-13 $21.95 $22.22 $21.95 $22.15 $16.66 3,866
2018-02-12 $21.98 $22.19 $21.69 $22.09 $16.61 5,040
2018-02-09 $21.57 $21.75 $21.09 $21.41 $16.10 17,530
2018-02-08 $22.34 $22.34 $21.52 $21.52 $16.18 25,842
2018-02-07 $22.33 $22.49 $22.13 $22.31 $16.78 8,548
2018-02-06 $21.75 $22.31 $21.62 $22.16 $16.66 14,896
2018-02-05 $22.46 $22.46 $21.80 $21.97 $16.52 24,981
2018-02-02 $23.08 $23.08 $22.50 $22.52 $16.94 23,671
2018-02-01 $23.17 $23.32 $23.07 $23.10 $17.37 15,661
2018-01-31 $23.34 $23.37 $23.15 $23.20 $17.45 10,343
2018-01-30 $23.20 $23.32 $23.10 $23.19 $17.44 16,781
2018-01-29 $23.90 $23.90 $23.47 $23.49 $17.66 44,800
2018-01-26 $24.09 $24.09 $23.85 $23.88 $17.96 7,353
2018-01-25 $24.03 $24.05 $23.81 $23.92 $17.99 28,255
2018-01-24 $24.13 $24.16 $24.00 $24.04 $18.08 4,402
2018-01-23 $23.79 $24.14 $23.79 $24.02 $18.06 13,968
2018-01-22 $23.60 $23.94 $23.60 $23.94 $18.00 8,139
2018-01-19 $23.55 $23.65 $23.41 $23.65 $17.78 14,455
2018-01-18 $23.61 $23.68 $23.54 $23.54 $17.70 57,006
2018-01-17 $23.61 $23.84 $23.61 $23.63 $17.77 9,134
2018-01-16 $23.87 $24.07 $23.73 $23.84 $17.93 8,781
2018-01-12 $23.75 $23.87 $23.67 $23.73 $17.84 27,388
2018-01-11 $23.40 $23.66 $23.40 $23.66 $17.79 43,252
2018-01-10 $23.63 $23.63 $23.27 $23.38 $17.58 27,025
2018-01-09 $23.49 $23.53 $23.44 $23.52 $17.69 17,792
2018-01-08 $23.64 $23.64 $23.44 $23.57 $17.72 9,783
2018-01-05 $23.89 $23.89 $23.36 $23.47 $17.65 19,922
2018-01-04 $23.64 $23.73 $23.59 $23.64 $17.78 98,152
2018-01-03 $23.49 $23.74 $23.49 $23.68 $17.81 26,245
2018-01-02 $23.09 $23.51 $23.08 $23.37 $17.57 12,649
2017-12-29 $23.04 $23.21 $23.01 $23.09 $17.36 25,744
2017-12-28 $22.84 $23.10 $22.84 $23.08 $17.36 11,418
2017-12-27 $22.90 $22.98 $22.83 $22.83 $17.17 31,261
2017-12-26 $22.93 $22.93 $22.78 $22.81 $17.15 26,904
2017-12-22 $22.80 $22.86 $22.73 $22.73 $17.09 63,850
2017-12-21 $22.74 $22.74 $22.61 $22.61 $17.00 5,682
2017-12-20 $23.13 $23.13 $22.54 $22.54 $16.91 19,636
2017-12-19 $22.80 $22.81 $22.67 $22.69 $17.03 28,570
2017-12-18 $23.00 $23.11 $22.89 $22.89 $17.18 7,945
2017-12-15 $22.93 $22.94 $22.71 $22.71 $17.04 18,531
2017-12-14 $22.90 $23.01 $22.83 $22.83 $17.13 7,832
2017-12-13 $22.70 $22.89 $22.67 $22.80 $17.11 11,951
2017-12-12 $22.68 $22.87 $22.66 $22.71 $17.04 69,546
2017-12-11 $22.47 $22.72 $22.47 $22.62 $16.97 13,117
2017-12-08 $22.57 $22.57 $22.35 $22.47 $16.86 4,383
2017-12-07 $22.47 $22.47 $22.19 $22.34 $16.77 19,729
2017-12-06 $22.50 $22.50 $22.13 $22.19 $16.65 19,258
2017-12-05 $22.47 $22.52 $22.36 $22.43 $16.83 17,600
2017-12-04 $22.85 $22.85 $22.45 $22.52 $16.90 11,710
2017-12-01 $22.23 $22.61 $22.23 $22.52 $16.90 22,501
2017-11-30 $22.08 $22.15 $22.01 $22.15 $16.62 11,531
2017-11-29 $21.79 $21.81 $21.69 $21.75 $16.32 23,271
2017-11-28 $21.93 $21.93 $21.82 $21.83 $16.38 6,482
2017-11-27 $21.99 $22.00 $21.84 $21.86 $16.40 2,965
2017-11-24 $22.14 $22.14 $22.13 $22.13 $16.61 1,707
2017-11-22 $22.07 $22.15 $21.95 $22.09 $16.58 21,344
2017-11-21 $21.94 $22.07 $21.84 $21.86 $16.40 41,791
2017-11-20 $21.69 $21.94 $21.69 $21.91 $16.44 10,263
2017-11-17 $21.67 $21.83 $21.67 $21.79 $16.35 51,930
2017-11-16 $21.80 $21.89 $21.72 $21.78 $16.35 4,289
2017-11-15 $21.98 $21.98 $21.62 $21.83 $16.38 5,207
2017-11-14 $22.03 $22.06 $21.94 $21.95 $16.47 6,552
2017-11-13 $22.49 $22.49 $22.18 $22.18 $16.64 1,154
2017-11-10 $22.63 $22.63 $22.43 $22.51 $16.89 5,528
2017-11-09 $22.74 $22.74 $22.59 $22.59 $16.95 20,417
2017-11-08 $22.68 $22.90 $22.65 $22.66 $17.00 76,931
2017-11-07 $22.66 $22.90 $22.66 $22.87 $17.16 3,842
2017-11-06 $22.45 $22.85 $22.45 $22.84 $17.14 11,953
2017-11-03 $22.37 $22.58 $22.37 $22.53 $16.91 12,393
2017-11-02 $22.80 $22.80 $22.29 $22.31 $16.74 5,034
2017-11-01 $22.69 $22.73 $22.66 $22.71 $17.04 4,935
2017-10-31 $22.52 $22.56 $22.43 $22.56 $16.93 8,922
2017-10-30 $22.60 $22.70 $22.44 $22.55 $16.92 9,093
2017-10-27 $22.02 $22.47 $22.02 $22.42 $16.83 7,353
2017-10-26 $21.99 $22.15 $21.88 $22.06 $16.55 14,491
2017-10-25 $22.25 $22.25 $21.81 $21.85 $16.40 91,931
2017-10-24 $22.55 $22.60 $22.29 $22.48 $16.87 18,081
2017-10-23 $22.68 $22.75 $22.48 $22.49 $16.87 3,504
2017-10-20 $22.82 $22.86 $22.70 $22.75 $17.07 5,608
2017-10-19 $22.87 $22.93 $22.83 $22.93 $17.21 5,759
2017-10-18 $23.13 $23.19 $22.85 $22.90 $17.19 9,506
2017-10-17 $23.24 $23.24 $23.10 $23.18 $17.39 4,324
2017-10-16 $23.32 $23.37 $23.28 $23.28 $17.47 8,955
2017-10-13 $23.45 $23.50 $23.34 $23.34 $17.51 58,867
2017-10-12 $23.24 $23.58 $23.24 $23.49 $17.63 7,101
2017-10-11 $23.46 $23.55 $23.46 $23.55 $17.67 5,443
2017-10-10 $23.48 $23.48 $23.40 $23.45 $17.60 7,453
2017-10-09 $23.47 $23.47 $23.36 $23.37 $17.54 5,765
2017-10-06 $23.52 $23.52 $23.20 $23.37 $17.54 2,497
2017-10-05 $23.26 $23.50 $23.26 $23.44 $17.59 22,076
2017-10-04 $23.33 $23.40 $23.25 $23.35 $17.52 12,296
2017-10-03 $23.58 $23.58 $23.37 $23.45 $17.60 4,695
2017-10-02 $23.40 $23.41 $23.33 $23.33 $17.51 993
2017-09-29 $23.60 $23.60 $23.35 $23.38 $17.54 6,992
2017-09-28 $23.31 $23.36 $23.25 $23.35 $17.52 8,908
2017-09-27 $23.43 $23.43 $23.31 $23.41 $17.57 18,556
2017-09-26 $23.32 $23.55 $23.32 $23.53 $17.66 10,151
2017-09-25 $23.57 $23.65 $23.33 $23.52 $17.65 19,976
2017-09-22 $23.18 $23.18 $23.04 $23.04 $17.29 2,565
2017-09-21 $23.22 $23.27 $23.13 $23.18 $17.39 7,070
2017-09-20 $23.56 $23.73 $23.46 $23.48 $17.44 6,208
2017-09-19 $23.64 $23.67 $23.58 $23.66 $17.57 40,536
2017-09-18 $23.76 $23.76 $23.51 $23.58 $17.51 7,563
2017-09-15 $23.67 $23.67 $23.49 $23.64 $17.56 19,528
2017-09-14 $23.64 $23.68 $23.59 $23.64 $17.55 1,563
2017-09-13 $23.41 $23.58 $23.41 $23.56 $17.50 16,018
2017-09-12 $23.50 $23.50 $23.41 $23.42 $17.39 41,323
2017-09-11 $23.20 $23.41 $23.20 $23.41 $17.38 11,636
2017-09-08 $23.51 $23.51 $23.07 $23.22 $17.24 8,420
2017-09-07 $23.22 $23.28 $23.16 $23.26 $17.27 6,958
2017-09-06 $23.16 $23.25 $23.16 $23.22 $17.24 4,013
2017-09-05 $22.97 $23.13 $22.92 $23.02 $17.09 4,619
2017-09-01 $24.50 $24.50 $22.90 $23.08 $17.14 61,987
2017-08-31 $22.72 $22.92 $22.68 $22.91 $17.01 7,546
2017-08-30 $22.77 $22.77 $22.44 $22.56 $16.75 10,450
2017-08-29 $22.58 $22.58 $22.29 $22.56 $16.75 5,023
2017-08-28 $22.85 $22.85 $22.47 $22.52 $16.72 5,645
2017-08-25 $22.94 $22.94 $22.60 $22.71 $16.86 6,828
2017-08-24 $22.56 $22.65 $22.56 $22.63 $16.80 3,285
2017-08-23 $22.21 $22.65 $22.21 $22.60 $16.78 4,771
2017-08-22 $22.08 $22.26 $22.06 $22.25 $16.52 19,935
2017-08-21 $21.93 $21.98 $21.87 $21.90 $16.27 3,981
2017-08-18 $21.85 $22.08 $21.83 $22.08 $16.40 5,847
2017-08-17 $21.93 $22.07 $21.91 $21.98 $16.32 19,007
2017-08-16 $22.24 $22.26 $22.08 $22.09 $16.40 3,205
2017-08-15 $22.24 $22.27 $22.11 $22.22 $16.50 8,950
2017-08-14 $22.37 $22.61 $22.37 $22.40 $16.63 7,989
2017-08-11 $22.50 $22.50 $22.38 $22.40 $16.63 6,978
2017-08-10 $22.74 $22.85 $22.48 $22.49 $16.70 30,009
2017-08-09 $22.63 $23.02 $22.63 $22.84 $16.96 7,384
2017-08-08 $22.96 $23.12 $22.70 $22.72 $16.87 6,266
2017-08-07 $23.21 $23.33 $23.19 $23.29 $17.30 3,942
2017-08-04 $23.52 $23.52 $23.32 $23.32 $17.32 1,499
2017-08-03 $23.64 $23.70 $23.44 $23.52 $17.47 2,669
2017-08-02 $23.74 $23.74 $23.58 $23.67 $17.58 4,354
2017-08-01 $23.77 $23.77 $23.67 $23.71 $17.61 46,393
2017-07-31 $23.63 $23.75 $23.54 $23.75 $17.64 6,162
2017-07-28 $24.00 $24.00 $23.70 $23.75 $17.64 11,210
2017-07-27 $24.04 $24.04 $23.61 $23.72 $17.61 6,613
2017-07-26 $23.72 $23.83 $23.67 $23.71 $17.60 6,600
2017-07-25 $23.90 $23.90 $23.73 $23.75 $17.64 8,064
2017-07-24 $23.74 $23.74 $23.57 $23.65 $17.56 2,509
2017-07-21 $23.58 $23.63 $23.55 $23.62 $17.54 2,926
2017-07-20 $23.89 $23.89 $23.67 $23.71 $17.61 3,799
2017-07-19 $23.56 $23.67 $23.49 $23.63 $17.55 8,885
2017-07-18 $23.68 $23.68 $23.37 $23.51 $17.46 3,047
2017-07-17 $23.37 $23.56 $23.37 $23.41 $17.38 10,996
2017-07-14 $23.18 $23.47 $23.18 $23.46 $17.42 5,514
2017-07-13 $23.05 $23.13 $23.05 $23.11 $17.16 23,929
2017-07-12 $23.13 $23.23 $23.02 $23.21 $17.24 4,405
2017-07-11 $23.09 $23.09 $22.70 $22.78 $16.92 6,376
2017-07-10 $22.71 $22.91 $22.71 $22.87 $16.98 6,078
2017-07-07 $22.81 $22.92 $22.75 $22.92 $17.02 3,894
2017-07-06 $22.92 $23.05 $22.88 $22.88 $16.99 5,973
2017-07-05 $23.58 $23.58 $22.82 $22.91 $17.01 10,001
2017-07-03 $23.20 $23.32 $23.20 $23.30 $17.30 5,386
2017-06-30 $22.99 $23.10 $22.97 $23.06 $17.12 8,360
2017-06-29 $22.75 $23.00 $22.75 $22.89 $17.00 4,222
2017-06-28 $22.57 $22.90 $22.57 $22.85 $16.97 5,494
2017-06-27 $22.55 $22.70 $22.52 $22.58 $16.77 163,085
2017-06-26 $22.30 $22.53 $22.30 $22.53 $16.73 13,320
2017-06-23 $21.90 $22.27 $21.90 $22.27 $16.53 9,904
2017-06-22 $21.88 $21.97 $21.86 $21.87 $16.24 5,006
2017-06-21 $21.88 $22.02 $21.70 $21.70 $16.11 9,189
2017-06-20 $22.25 $22.25 $22.11 $22.16 $16.27 4,419
2017-06-19 $22.79 $22.79 $22.63 $22.65 $16.63 5,563
2017-06-16 $22.48 $22.80 $22.48 $22.79 $16.74 10,045
2017-06-15 $22.70 $22.70 $22.45 $22.48 $16.51 8,787
2017-06-14 $23.27 $23.27 $22.60 $22.67 $16.65 13,299
2017-06-13 $23.05 $23.10 $23.04 $23.07 $16.94 6,116
2017-06-12 $22.84 $23.12 $22.84 $22.93 $16.84 6,777
2017-06-09 $22.71 $22.93 $22.71 $22.86 $16.79 6,655
2017-06-08 $22.71 $22.79 $22.69 $22.69 $16.67 18,371
2017-06-07 $23.14 $23.22 $22.75 $22.78 $16.73 11,310
2017-06-06 $23.03 $23.16 $22.95 $23.08 $16.95 1,366
2017-06-05 $22.98 $23.12 $22.98 $23.12 $16.98 5,660
2017-06-02 $23.06 $23.11 $23.04 $23.04 $16.92 2,238
2017-06-01 $23.10 $23.25 $23.06 $23.11 $16.97 6,317
2017-05-31 $23.14 $23.14 $22.84 $22.96 $16.86 7,830
2017-05-30 $23.30 $23.33 $23.05 $23.07 $16.94 6,541
2017-05-26 $23.54 $23.54 $23.44 $23.44 $17.22 6,992
2017-05-25 $23.87 $23.87 $23.51 $23.51 $17.27 6,293
2017-05-24 $23.98 $23.98 $23.71 $23.80 $17.48 6,074
2017-05-23 $23.72 $23.86 $23.72 $23.86 $17.52 4,424
2017-05-22 $23.65 $23.75 $23.55 $23.72 $17.42 10,447
2017-05-19 $23.40 $23.71 $23.40 $23.67 $17.38 6,182
2017-05-18 $23.09 $23.19 $23.02 $23.16 $17.01 13,669
2017-05-17 $23.58 $23.58 $23.20 $23.20 $17.04 9,094
2017-05-16 $23.64 $23.82 $23.63 $23.63 $17.36 8,433
2017-05-15 $23.70 $23.92 $23.65 $23.65 $17.37 10,634
2017-05-12 $23.57 $23.64 $23.50 $23.58 $17.32 3,659
2017-05-11 $23.70 $23.70 $23.53 $23.57 $17.31 7,631
2017-05-10 $23.56 $23.75 $23.55 $23.69 $17.40 6,777
2017-05-09 $23.46 $23.51 $23.28 $23.36 $17.16 11,472
2017-05-08 $23.71 $23.71 $23.48 $23.70 $17.40 59,208
2017-05-05 $22.97 $23.56 $22.97 $23.54 $17.29 10,805
2017-05-04 $23.97 $23.97 $23.03 $23.04 $16.92 12,971
2017-05-03 $23.91 $23.91 $23.77 $23.81 $17.49 7,334
2017-05-02 $24.12 $24.12 $23.86 $23.90 $17.55 7,411
2017-05-01 $23.81 $23.92 $23.81 $23.91 $17.56 10,562
2017-04-28 $23.89 $23.94 $23.81 $23.82 $17.49 5,469
2017-04-27 $24.13 $24.13 $23.86 $23.92 $17.57 7,447
2017-04-26 $24.56 $24.56 $24.12 $24.20 $17.77 15,644
2017-04-25 $24.14 $24.23 $23.98 $24.23 $17.79 9,315
2017-04-24 $23.81 $24.05 $23.79 $23.99 $17.62 9,597
2017-04-21 $24.00 $24.00 $23.81 $23.83 $17.50 52,027
2017-04-20 $23.93 $24.03 $23.93 $23.99 $17.62 1,548
2017-04-19 $24.14 $24.14 $23.90 $23.93 $17.57 2,622
2017-04-18 $24.34 $24.34 $24.09 $24.18 $17.76 3,389
2017-04-17 $24.35 $24.35 $24.18 $24.21 $17.78 8,163
2017-04-13 $24.67 $24.67 $24.15 $24.19 $17.77 136,369
2017-04-12 $24.48 $24.55 $24.42 $24.48 $17.98 8,538
2017-04-11 $24.75 $24.75 $24.43 $24.43 $17.94 5,584
2017-04-10 $24.44 $24.64 $24.44 $24.64 $18.10 6,507
2017-04-07 $24.50 $24.61 $24.43 $24.47 $17.98 9,276
2017-04-06 $24.41 $24.50 $24.37 $24.50 $17.99 3,423
2017-04-05 $24.56 $24.56 $24.28 $24.30 $17.85 7,930
2017-04-04 $24.19 $24.34 $24.16 $24.32 $17.86 10,380
2017-04-03 $24.30 $24.30 $23.98 $24.19 $17.77 4,698
2017-03-31 $24.16 $24.30 $24.11 $24.30 $17.85 7,098
2017-03-30 $24.25 $24.25 $24.08 $24.12 $17.72 15,969
2017-03-29 $23.87 $24.28 $23.85 $24.18 $17.76 21,501
2017-03-28 $23.96 $24.00 $23.78 $23.95 $17.59 8,813
2017-03-27 $23.73 $23.81 $23.63 $23.81 $17.49 10,543
2017-03-24 $24.05 $24.05 $23.82 $23.83 $17.50 7,074
2017-03-23 $23.73 $23.86 $23.68 $23.85 $17.52 6,640
2017-03-22 $23.95 $23.95 $23.58 $23.73 $17.43 9,875
2017-03-21 $24.33 $24.33 $23.75 $23.95 $17.48 10,269
2017-03-20 $24.60 $24.60 $23.90 $24.11 $17.59 9,621
2017-03-17 $23.80 $24.60 $23.80 $24.50 $17.88 3,214
2017-03-16 $24.16 $24.60 $24.14 $24.14 $17.61 4,968
2017-03-15 $23.95 $24.50 $23.95 $24.20 $17.66 1,991
2017-03-14 $23.91 $23.93 $23.68 $23.93 $17.46 5,095
2017-03-13 $24.35 $24.35 $23.68 $24.14 $17.61 5,987
2017-03-10 $24.11 $24.55 $23.91 $24.06 $17.56 14,542
2017-03-09 $23.99 $24.05 $23.63 $23.95 $17.48 29,808
2017-03-08 $24.50 $24.51 $24.05 $24.05 $17.55 9,942
2017-03-07 $24.57 $24.59 $24.45 $24.55 $17.91 13,846
2017-03-06 $24.50 $24.57 $24.42 $24.57 $17.93 5,923
2017-03-03 $24.73 $24.73 $24.46 $24.51 $17.88 6,577
2017-03-02 $24.63 $24.63 $24.39 $24.51 $17.88 16,424
2017-03-01 $24.36 $24.61 $24.36 $24.54 $17.90 8,024
2017-02-28 $24.35 $24.40 $24.30 $24.34 $17.76 12,558
2017-02-27 $24.12 $24.31 $24.12 $24.28 $17.72 11,545
2017-02-24 $24.38 $24.38 $24.15 $24.18 $17.64 11,637
2017-02-23 $24.90 $24.90 $24.37 $24.47 $17.85 32,095
2017-02-22 $24.90 $24.90 $24.48 $24.53 $17.90 28,923
2017-02-21 $24.90 $24.90 $24.70 $24.79 $18.09 6,446
2017-02-17 $24.67 $24.67 $24.51 $24.66 $17.99 19,317