Alerian Energy Infrastructure ETF (ENFR) Exchange: NYSE ARCA

Data as of May 24, 2024

$25.49 ($0.03) 0.12%

Alerian Energy Infrastructure ETF - Daily Information
Click for more stock information on Alerian Energy Infrastructure ETF.
Daily Information Data
Date May 24, 2024
Open $25.63
Previous Close $25.49
High $25.63
Low $25.48
Adjusted Open $25.63
Previous Adjusted Close $25.49
Adjusted High $25.63
Adjusted Low $25.48
Historical Stock Data for Alerian Energy Infrastructure ETF (ENFR)
Date Open High Low Close Adj.Close Volume
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
2017-02-16 $24.89 $24.89 $24.62 $24.67 $18.00 19,511
2017-02-15 $24.84 $24.84 $24.66 $24.69 $18.02 35,821
2017-02-14 $24.85 $24.85 $24.51 $24.71 $18.03 11,583
2017-02-13 $24.87 $24.87 $24.42 $24.63 $17.97 14,676
2017-02-10 $24.80 $24.80 $24.53 $24.57 $17.93 28,068
2017-02-09 $24.63 $24.63 $24.41 $24.42 $17.82 19,655
2017-02-08 $24.34 $24.37 $23.97 $24.36 $17.77 11,376
2017-02-07 $24.62 $24.62 $24.09 $24.18 $17.65 10,217
2017-02-06 $24.95 $24.95 $24.44 $24.48 $17.86 8,261
2017-02-03 $24.53 $24.78 $24.49 $24.77 $18.07 25,412
2017-02-02 $24.20 $24.36 $24.03 $24.36 $17.77 199,927
2017-02-01 $24.34 $24.34 $23.94 $24.09 $17.58 23,274
2017-01-31 $23.93 $24.16 $23.93 $24.16 $17.63 13,929
2017-01-30 $24.37 $24.37 $23.91 $23.95 $17.48 15,342
2017-01-27 $24.50 $24.52 $24.23 $24.36 $17.77 15,752
2017-01-26 $24.82 $24.82 $24.55 $24.60 $17.95 26,122
2017-01-25 $24.66 $24.66 $24.44 $24.58 $17.94 49,413
2017-01-24 $24.02 $24.38 $24.02 $24.35 $17.77 52,776
2017-01-23 $24.05 $24.07 $23.79 $23.91 $17.45 13,747
2017-01-20 $24.01 $24.12 $24.00 $24.02 $17.53 5,637
2017-01-19 $23.92 $24.04 $23.91 $23.95 $17.48 6,942
2017-01-18 $24.16 $24.19 $24.03 $24.07 $17.56 20,931
2017-01-17 $24.00 $24.34 $24.00 $24.23 $17.68 21,848
2017-01-13 $24.16 $24.16 $24.02 $24.08 $17.57 7,152
2017-01-12 $23.90 $24.05 $23.90 $24.03 $17.53 3,329
2017-01-11 $23.95 $24.07 $23.86 $24.07 $17.56 13,604
2017-01-10 $24.03 $24.04 $23.83 $23.84 $17.40 8,352
2017-01-09 $24.63 $24.63 $24.22 $24.22 $17.67 19,031
2017-01-06 $24.64 $24.64 $24.42 $24.52 $17.89 11,459
2017-01-05 $24.31 $24.42 $24.31 $24.42 $17.82 10,157
2017-01-04 $24.20 $24.25 $24.14 $24.25 $17.69 10,550
2017-01-03 $24.05 $24.22 $23.90 $23.99 $17.51 6,152
2016-12-30 $24.02 $24.02 $23.77 $23.84 $17.40 8,428
2016-12-29 $23.77 $23.80 $23.70 $23.80 $17.37 1,823
2016-12-28 $24.20 $24.20 $23.71 $23.71 $17.30 10,397
2016-12-27 $24.16 $24.16 $23.95 $24.00 $17.51 3,735
2016-12-23 $23.92 $23.99 $23.80 $23.98 $17.50 11,417
2016-12-22 $23.79 $23.90 $23.70 $23.84 $17.40 11,979
2016-12-21 $23.61 $23.78 $23.61 $23.73 $17.31 10,991
2016-12-20 $23.67 $23.78 $23.67 $23.69 $17.23 6,417
2016-12-19 $23.64 $23.64 $23.51 $23.53 $17.11 5,499
2016-12-16 $23.40 $23.67 $23.37 $23.67 $17.21 7,152
2016-12-15 $23.09 $23.25 $22.93 $23.25 $16.90 16,503
2016-12-14 $23.59 $23.59 $23.09 $23.12 $16.81 11,815
2016-12-13 $23.55 $23.64 $23.41 $23.61 $17.17 18,010
2016-12-12 $23.35 $23.48 $23.30 $23.34 $16.97 5,620
2016-12-09 $23.37 $23.37 $23.21 $23.22 $16.88 10,815
2016-12-08 $23.21 $23.30 $23.05 $23.26 $16.91 57,628
2016-12-07 $22.98 $23.20 $22.83 $23.20 $16.87 9,286
2016-12-06 $22.97 $22.97 $22.73 $22.95 $16.69 11,627
2016-12-05 $22.98 $23.03 $22.87 $22.98 $16.71 38,629
2016-12-02 $22.79 $22.92 $22.79 $22.85 $16.61 19,904
2016-12-01 $23.77 $23.77 $22.59 $22.71 $16.51 22,244
2016-11-30 $23.00 $23.14 $22.95 $23.03 $16.75 21,460
2016-11-29 $22.41 $22.53 $22.24 $22.51 $16.37 18,077
2016-11-28 $23.25 $23.25 $22.63 $22.67 $16.48 15,108
2016-11-25 $23.00 $23.00 $22.83 $22.90 $16.65 16,121
2016-11-23 $22.85 $23.06 $22.85 $23.01 $16.73 9,002
2016-11-22 $23.28 $23.28 $22.85 $22.95 $16.69 12,351
2016-11-21 $22.87 $23.04 $22.81 $23.04 $16.75 13,894
2016-11-18 $22.49 $22.52 $22.30 $22.50 $16.36 9,554
2016-11-17 $22.33 $22.39 $22.30 $22.36 $16.26 6,575
2016-11-16 $22.32 $22.37 $22.11 $22.21 $16.15 3,276
2016-11-15 $22.20 $22.41 $22.20 $22.41 $16.29 9,836
2016-11-14 $21.78 $21.90 $21.75 $21.90 $15.92 2,174
2016-11-11 $21.77 $21.90 $21.72 $21.85 $15.89 8,356
2016-11-10 $22.15 $22.35 $22.14 $22.17 $16.12 4,854
2016-11-09 $22.05 $22.38 $21.97 $22.32 $16.23 8,559
2016-11-08 $21.56 $22.04 $21.56 $21.91 $15.93 3,767
2016-11-07 $21.73 $21.74 $21.64 $21.70 $15.78 7,760
2016-11-04 $21.47 $21.54 $21.42 $21.51 $15.64 16,069
2016-11-03 $21.48 $21.48 $21.45 $21.45 $15.60 1,165
2016-11-02 $21.63 $21.63 $21.50 $21.50 $15.63 2,031
2016-11-01 $22.08 $22.08 $21.77 $21.81 $15.86 2,457
2016-10-31 $22.02 $22.16 $22.02 $22.07 $16.05 1,584
2016-10-28 $22.57 $22.57 $22.16 $22.16 $16.11 1,564
2016-10-27 $22.46 $22.46 $22.46 $22.46 $16.33 261
2016-10-26 $22.20 $22.44 $22.20 $22.42 $16.30 1,896
2016-10-25 $22.54 $22.54 $22.47 $22.47 $16.34 1,266
2016-10-24 $22.93 $22.93 $22.67 $22.67 $16.48 727
2016-10-21 $22.73 $22.83 $22.73 $22.82 $16.59 3,498
2016-10-20 $22.85 $22.88 $22.74 $22.83 $16.60 2,052
2016-10-19 $22.90 $22.97 $22.90 $22.93 $16.67 5,398
2016-10-18 $22.67 $22.67 $22.55 $22.66 $16.48 2,799
2016-10-17 $22.42 $22.49 $22.42 $22.48 $16.34 1,030
2016-10-14 $22.53 $22.53 $22.50 $22.52 $16.37 988
2016-10-13 $22.35 $22.35 $22.35 $22.35 $16.25 579
2016-10-12 $22.35 $22.42 $22.35 $22.42 $16.30 314
2016-10-11 $22.64 $22.64 $22.35 $22.35 $16.25 1,479
2016-10-10 $22.74 $22.81 $22.74 $22.81 $16.58 1,676
2016-10-07 $22.62 $22.62 $22.49 $22.49 $16.35 1,433
2016-10-06 $22.65 $22.69 $22.60 $22.69 $16.50 3,575
2016-10-05 $22.87 $22.87 $22.70 $22.70 $16.50 2,545
2016-10-04 $22.85 $22.85 $22.52 $22.63 $16.45 9,797
2016-10-03 $23.10 $23.10 $22.89 $22.89 $16.64 1,173
2016-09-30 $23.02 $23.19 $23.02 $23.19 $16.86 4,619
2016-09-29 $23.02 $23.25 $22.89 $22.90 $16.65 35,221
2016-09-28 $22.80 $23.09 $22.45 $23.08 $16.78 6,875
2016-09-27 $22.69 $22.69 $22.41 $22.53 $16.38 8,026
2016-09-26 $22.82 $22.82 $22.69 $22.69 $16.49 2,677
2016-09-23 $22.81 $22.81 $22.74 $22.75 $16.54 1,001
2016-09-22 $23.00 $23.10 $22.97 $23.10 $16.79 2,520
2016-09-21 $22.58 $22.67 $22.53 $22.63 $16.45 1,791
2016-09-20 $22.60 $22.60 $22.60 $22.60 $16.28 91
2016-09-19 $22.41 $22.68 $22.41 $22.60 $16.28 5,913
2016-09-16 $22.19 $22.33 $22.19 $22.33 $16.08 1,206
2016-09-15 $22.46 $22.46 $22.18 $22.34 $16.09 3,429
2016-09-14 $22.28 $22.28 $22.14 $22.20 $15.99 4,134
2016-09-13 $22.47 $22.47 $22.26 $22.26 $16.04 2,701
2016-09-12 $22.72 $22.99 $22.72 $22.99 $16.56 1,620
2016-09-09 $23.11 $23.11 $22.89 $22.90 $16.50 2,953
2016-09-08 $23.38 $23.55 $23.38 $23.55 $16.97 501
2016-09-07 $23.10 $23.14 $23.08 $23.14 $16.67 1,561
2016-09-06 $22.85 $22.86 $22.71 $22.86 $16.47 2,231
2016-09-02 $22.33 $22.40 $22.33 $22.40 $16.14 680
2016-09-01 $21.99 $22.13 $21.92 $22.13 $15.94 20,844
2016-08-31 $22.20 $22.21 $22.03 $22.06 $15.89 4,846
2016-08-30 $22.54 $22.54 $22.16 $22.30 $16.07 13,579
2016-08-29 $22.30 $22.30 $22.26 $22.26 $16.04 937
2016-08-26 $22.54 $22.54 $22.18 $22.29 $16.06 7,904
2016-08-25 $22.24 $22.36 $22.24 $22.29 $16.06 2,925
2016-08-24 $22.47 $22.50 $22.29 $22.29 $16.06 3,160
2016-08-23 $22.40 $22.58 $22.40 $22.58 $16.27 9,974
2016-08-22 $22.48 $22.48 $22.25 $22.41 $16.15 3,096
2016-08-19 $22.89 $22.89 $22.52 $22.61 $16.29 10,997
2016-08-18 $22.52 $22.79 $22.52 $22.79 $16.42 16,729
2016-08-17 $22.15 $22.34 $22.15 $22.34 $16.10 4,568
2016-08-16 $22.29 $22.41 $22.29 $22.34 $16.09 3,833
2016-08-15 $22.46 $22.46 $22.27 $22.34 $16.10 2,530
2016-08-12 $22.07 $22.33 $22.07 $22.23 $16.02 67,209
2016-08-11 $21.95 $22.13 $21.94 $22.13 $15.94 5,436
2016-08-10 $21.85 $21.85 $21.84 $21.84 $15.74 542
2016-08-09 $22.06 $22.06 $21.78 $21.88 $15.76 6,995
2016-08-08 $21.88 $22.03 $21.88 $21.94 $15.81 21,357
2016-08-05 $21.61 $21.84 $21.54 $21.76 $15.68 10,335
2016-08-04 $21.62 $21.80 $21.62 $21.80 $15.71 1,005
2016-08-03 $21.15 $21.50 $21.15 $21.46 $15.46 16,952
2016-08-02 $21.14 $21.24 $20.96 $21.10 $15.20 4,067
2016-08-01 $21.50 $21.50 $21.04 $21.04 $15.16 3,436
2016-07-29 $21.23 $21.50 $21.19 $21.50 $15.49 3,902
2016-07-28 $21.26 $21.32 $21.14 $21.30 $15.35 20,211
2016-07-27 $21.42 $21.50 $21.12 $21.12 $15.22 1,791
2016-07-26 $21.52 $21.52 $21.40 $21.50 $15.49 2,006
2016-07-25 $21.74 $21.74 $21.49 $21.49 $15.48 2,261
2016-07-22 $21.88 $21.89 $21.78 $21.87 $15.76 5,435
2016-07-21 $22.08 $22.08 $21.78 $21.85 $15.74 18,330
2016-07-20 $22.01 $22.07 $21.95 $22.07 $15.90 1,464
2016-07-19 $22.02 $22.02 $21.96 $22.02 $15.87 1,944
2016-07-18 $22.14 $22.14 $21.89 $22.11 $15.93 21,111
2016-07-15 $22.20 $22.20 $21.80 $21.93 $15.80 6,461
2016-07-14 $21.93 $22.06 $21.88 $21.96 $15.82 6,309
2016-07-13 $21.80 $21.84 $21.67 $21.80 $15.70 1,956
2016-07-12 $21.76 $21.94 $21.76 $21.82 $15.72 5,128
2016-07-11 $21.56 $21.56 $21.32 $21.32 $15.36 19,758
2016-07-08 $21.29 $21.30 $21.23 $21.30 $15.35 1,536
2016-07-07 $21.53 $21.64 $21.12 $21.12 $15.22 2,161
2016-07-06 $21.07 $21.29 $21.05 $21.28 $15.33 5,433
2016-07-05 $21.42 $21.42 $21.07 $21.11 $15.21 1,309
2016-07-01 $21.62 $21.62 $21.51 $21.51 $15.50 419
2016-06-30 $21.13 $21.37 $21.13 $21.37 $15.40 5,431
2016-06-29 $21.15 $21.36 $21.15 $21.25 $15.31 1,050
2016-06-28 $20.68 $20.81 $20.54 $20.81 $14.99 12,954
2016-06-27 $20.59 $20.59 $20.21 $20.21 $14.56 3,082
2016-06-24 $20.96 $21.06 $20.68 $20.86 $15.03 3,061
2016-06-23 $21.25 $21.35 $21.17 $21.17 $15.25 9,047
2016-06-22 $21.16 $21.22 $21.16 $21.22 $15.29 439
2016-06-21 $20.97 $21.48 $20.97 $21.48 $15.30 8,137
2016-06-20 $21.11 $21.30 $21.10 $21.11 $15.04 2,805
2016-06-17 $21.07 $21.07 $20.97 $21.06 $15.00 5,915
2016-06-16 $20.45 $20.87 $20.40 $20.83 $14.84 1,616
2016-06-15 $20.79 $20.99 $20.76 $20.82 $14.83 2,491
2016-06-14 $20.82 $20.82 $20.55 $20.70 $14.74 2,720
2016-06-13 $20.97 $21.05 $20.89 $20.91 $14.89 1,883
2016-06-10 $21.32 $21.32 $20.98 $20.98 $14.94 10,378
2016-06-09 $21.26 $21.54 $21.26 $21.54 $15.35 2,456
2016-06-08 $21.65 $21.71 $21.42 $21.44 $15.27 2,458
2016-06-07 $21.64 $21.74 $21.54 $21.74 $15.49 11,111
2016-06-06 $21.10 $21.54 $21.10 $21.42 $15.26 1,676
2016-06-03 $21.25 $21.25 $21.08 $21.08 $15.02 919
2016-06-02 $20.73 $21.01 $20.73 $21.01 $14.97 741
2016-06-01 $20.80 $20.87 $20.64 $20.81 $14.82 8,965
2016-05-31 $20.50 $21.11 $20.46 $20.54 $14.63 3,645
2016-05-27 $20.39 $20.39 $20.25 $20.36 $14.50 1,198
2016-05-26 $20.69 $20.69 $20.32 $20.40 $14.53 3,211
2016-05-25 $20.38 $20.38 $20.38 $20.38 $14.52 361
2016-05-24 $20.27 $20.27 $20.24 $20.24 $14.42 933
2016-05-23 $20.29 $20.41 $20.29 $20.40 $14.53 805
2016-05-20 $20.51 $20.60 $20.38 $20.54 $14.63 1,993
2016-05-19 $19.91 $20.37 $19.86 $20.37 $14.51 3,863
2016-05-18 $20.36 $20.39 $19.95 $19.95 $14.21 2,978
2016-05-17 $20.44 $20.70 $20.44 $20.52 $14.62 3,104
2016-05-16 $20.22 $20.35 $20.20 $20.30 $14.46 1,670
2016-05-13 $20.03 $20.11 $19.92 $19.96 $14.22 3,226
2016-05-12 $19.95 $19.97 $19.95 $19.97 $14.22 436
2016-05-11 $19.65 $20.03 $19.57 $19.93 $14.19 2,467
2016-05-10 $19.54 $19.54 $19.54 $19.54 $13.92 270
2016-05-09 $19.65 $19.65 $19.46 $19.54 $13.92 900
2016-05-06 $19.73 $19.79 $19.72 $19.72 $14.05 1,780
2016-05-05 $19.83 $19.84 $19.74 $19.83 $14.13 10,279
2016-05-04 $19.71 $19.71 $19.47 $19.47 $13.87 5,166
2016-05-03 $19.74 $19.74 $19.43 $19.54 $13.92 1,500
2016-05-02 $20.19 $20.19 $19.75 $19.94 $14.20 1,875
2016-04-29 $19.95 $20.18 $19.95 $20.14 $14.35 4,156
2016-04-28 $20.20 $20.22 $20.08 $20.15 $14.35 6,182
2016-04-27 $19.88 $20.26 $19.88 $20.25 $14.42 4,377
2016-04-26 $19.80 $19.80 $19.70 $19.70 $14.03 760
2016-04-25 $19.44 $19.44 $19.44 $19.44 $13.85 453
2016-04-22 $19.78 $19.79 $19.75 $19.79 $14.10 2,771
2016-04-21 $19.54 $19.54 $19.54 $19.54 $13.92 274
2016-04-20 $19.66 $19.68 $19.62 $19.65 $14.00 1,801
2016-04-19 $19.12 $19.45 $19.12 $19.45 $13.85 8,044
2016-04-18 $18.81 $18.87 $18.80 $18.87 $13.44 7,250
2016-04-15 $18.59 $18.68 $18.56 $18.60 $13.25 4,220
2016-04-14 $18.62 $18.76 $18.62 $18.73 $13.35 1,906
2016-04-13 $18.73 $18.91 $18.73 $18.91 $13.47 2,212
2016-04-12 $18.33 $18.83 $18.32 $18.83 $13.41 2,387
2016-04-11 $18.38 $18.41 $18.25 $18.25 $13.00 4,868
2016-04-08 $18.11 $18.20 $18.09 $18.09 $12.89 2,127
2016-04-07 $17.67 $17.76 $17.61 $17.61 $12.54 2,150
2016-04-06 $17.53 $17.70 $17.53 $17.70 $12.61 1,412
2016-04-05 $17.55 $17.55 $17.37 $17.43 $12.42 1,127
2016-04-04 $17.93 $17.93 $17.72 $17.73 $12.63 2,952
2016-04-01 $18.14 $18.14 $17.84 $17.91 $12.76 8,095
2016-03-31 $18.07 $18.29 $18.03 $18.29 $13.03 3,034
2016-03-30 $18.10 $18.20 $18.02 $18.07 $12.87 1,053
2016-03-29 $17.42 $17.77 $17.42 $17.71 $12.62 2,561
2016-03-28 $17.59 $17.65 $17.57 $17.57 $12.52 2,202
2016-03-24 $17.28 $17.74 $17.28 $17.74 $12.64 1,028
2016-03-23 $18.02 $18.02 $17.76 $17.76 $12.65 519
2016-03-22 $18.32 $18.60 $18.30 $18.60 $13.06 4,138
2016-03-21 $18.39 $18.39 $18.32 $18.32 $12.87 1,309
2016-03-18 $18.95 $18.95 $18.77 $18.77 $13.18 530
2016-03-17 $18.53 $18.77 $18.53 $18.76 $13.17 2,716
2016-03-16 $17.98 $18.37 $17.98 $18.36 $12.89 1,696
2016-03-15 $17.60 $17.60 $17.50 $17.50 $12.29 1,546
2016-03-14 $17.83 $17.83 $17.68 $17.73 $12.45 581
2016-03-11 $17.80 $17.90 $17.80 $17.90 $12.57 485
2016-03-10 $17.46 $17.46 $17.23 $17.41 $12.22 2,971
2016-03-09 $17.41 $17.62 $17.41 $17.49 $12.28 4,506
2016-03-08 $17.51 $17.54 $17.45 $17.49 $12.28 2,174
2016-03-07 $17.93 $18.09 $17.93 $17.99 $12.63 4,818
2016-03-04 $17.57 $17.94 $17.57 $17.69 $12.42 1,152
2016-03-03 $17.17 $17.53 $17.17 $17.52 $12.30 4,732
2016-03-02 $16.67 $17.04 $16.67 $17.04 $11.97 791
2016-03-01 $16.79 $16.84 $16.79 $16.83 $11.82 653
2016-02-29 $16.45 $16.85 $16.45 $16.85 $11.83 2,235
2016-02-26 $16.72 $16.72 $16.50 $16.53 $11.61 4,207
2016-02-25 $16.03 $16.15 $16.03 $16.15 $11.34 673
2016-02-24 $15.65 $16.28 $15.60 $16.28 $11.43 5,400
2016-02-23 $16.22 $16.22 $16.05 $16.05 $11.27 1,348
2016-02-22 $16.30 $16.46 $16.29 $16.44 $11.55 9,186
2016-02-19 $15.73 $15.90 $15.73 $15.90 $11.17 2,079
2016-02-18 $16.08 $16.17 $15.92 $16.12 $11.32 2,758
2016-02-17 $15.72 $16.04 $15.58 $15.95 $11.20 8,642
2016-02-16 $15.04 $15.32 $14.93 $15.32 $10.76 3,921
2016-02-12 $14.69 $14.88 $14.49 $14.75 $10.36 27,367
2016-02-11 $14.56 $14.74 $14.06 $14.40 $10.11 2,831
2016-02-10 $14.55 $14.86 $14.55 $14.74 $10.35 13,910
2016-02-09 $14.85 $14.95 $14.44 $14.56 $10.22 4,381
2016-02-08 $15.74 $15.82 $14.98 $15.16 $10.65 10,548
2016-02-05 $16.25 $16.46 $16.14 $16.18 $11.37 4,268
2016-02-04 $16.36 $16.74 $16.32 $16.55 $11.62 9,745
2016-02-03 $16.06 $16.29 $15.97 $16.29 $11.44 5,727
2016-02-02 $15.86 $16.12 $15.83 $15.99 $11.23 5,435
2016-02-01 $16.49 $16.49 $16.04 $16.39 $11.51 5,947
2016-01-29 $16.38 $16.58 $16.29 $16.58 $11.64 7,318
2016-01-28 $16.37 $16.43 $16.19 $16.23 $11.40 184,147
2016-01-27 $15.65 $15.99 $15.56 $15.75 $11.06 20,034
2016-01-26 $15.48 $16.02 $15.48 $15.96 $11.21 22,344
2016-01-25 $15.98 $16.33 $15.39 $15.42 $10.83 24,675
2016-01-22 $15.53 $16.03 $15.53 $16.03 $11.26 9,038
2016-01-21 $14.17 $15.00 $14.17 $14.95 $10.50 15,600
2016-01-20 $13.81 $14.22 $13.51 $14.07 $9.88 10,496
2016-01-19 $15.26 $15.26 $14.42 $14.63 $10.27 38,775
2016-01-15 $15.17 $15.18 $14.98 $15.06 $10.58 4,576
2016-01-14 $15.01 $15.74 $14.87 $15.74 $11.05 6,844
2016-01-13 $15.77 $15.78 $14.75 $14.96 $10.50 9,083
2016-01-12 $15.97 $16.09 $15.10 $15.55 $10.92 12,947
2016-01-11 $16.24 $16.24 $15.65 $15.65 $10.99 2,046
2016-01-08 $16.22 $16.44 $16.05 $16.42 $11.53 6,911
2016-01-07 $16.46 $16.57 $16.05 $16.05 $11.27 3,619
2016-01-06 $17.11 $17.11 $16.68 $16.75 $11.76 4,238
2016-01-05 $17.69 $17.69 $17.30 $17.50 $12.29 4,212
2016-01-04 $17.39 $17.53 $17.15 $17.53 $12.31 4,029
2015-12-31 $17.18 $17.45 $17.06 $17.44 $12.25 9,314
2015-12-30 $17.02 $17.14 $16.84 $16.97 $11.92 27,815
2015-12-29 $17.34 $17.42 $17.13 $17.26 $12.12 19,576
2015-12-28 $17.10 $17.29 $17.10 $17.29 $12.14 10,763
2015-12-24 $17.86 $17.86 $17.42 $17.48 $12.28 10,884
2015-12-23 $17.03 $17.58 $17.03 $17.57 $12.34 40,616
2015-12-22 $16.52 $16.97 $16.52 $16.78 $11.74 43,718
2015-12-21 $15.95 $16.40 $15.95 $16.39 $11.47 204,781
2015-12-18 $16.40 $16.40 $16.10 $16.10 $11.26 32,619
2015-12-17 $16.39 $16.39 $16.13 $16.31 $11.41 29,862
2015-12-16 $16.30 $16.74 $16.30 $16.68 $11.67 15,123
2015-12-15 $16.14 $16.41 $16.14 $16.35 $11.44 11,919
2015-12-14 $16.06 $16.13 $15.80 $16.03 $11.22 18,944
2015-12-11 $16.49 $16.52 $16.21 $16.21 $11.34 49,444
2015-12-10 $17.01 $17.21 $17.01 $17.06 $11.94 18,362
2015-12-09 $16.41 $17.13 $16.41 $17.07 $11.94 5,228
2015-12-08 $15.66 $16.32 $15.57 $16.26 $11.38 19,426
2015-12-07 $16.81 $16.81 $15.78 $16.11 $11.27 16,024
2015-12-04 $17.50 $17.50 $17.22 $17.35 $12.14 38,207
2015-12-03 $18.10 $18.19 $17.82 $17.82 $12.47 3,303
2015-12-02 $18.75 $18.75 $18.33 $18.41 $12.89 4,027
2015-12-01 $19.06 $19.06 $18.86 $18.86 $13.20 2,157
2015-11-30 $18.96 $18.96 $18.92 $18.92 $13.24 1,075
2015-11-27 $19.05 $19.05 $18.97 $18.97 $13.28 1,348
2015-11-25 $19.12 $19.12 $19.05 $19.09 $13.36 3,981
2015-11-24 $18.89 $19.16 $18.89 $19.14 $13.39 12,565
2015-11-23 $18.77 $19.05 $18.77 $18.83 $13.18 4,832
2015-11-20 $19.10 $19.10 $18.81 $18.84 $13.18 2,357
2015-11-19 $19.32 $19.32 $19.13 $19.13 $13.39 3,661
2015-11-18 $19.43 $19.48 $19.17 $19.30 $13.51 17,376
2015-11-17 $19.54 $19.54 $19.10 $19.10 $13.37 2,244
2015-11-16 $18.72 $19.43 $18.72 $19.43 $13.60 1,401
2015-11-13 $18.59 $18.83 $18.58 $18.83 $13.18 2,991
2015-11-12 $19.00 $19.00 $19.00 $19.00 $13.30 104
2015-11-11 $19.44 $19.44 $19.34 $19.34 $13.53 860
2015-11-10 $19.50 $19.57 $19.50 $19.51 $13.65 5,425
2015-11-09 $19.78 $19.78 $19.55 $19.55 $13.68 5,029
2015-11-06 $20.14 $20.14 $19.64 $19.77 $13.83 4,034
2015-11-05 $20.32 $20.32 $20.10 $20.21 $14.14 2,063
2015-11-04 $20.68 $20.68 $20.52 $20.56 $14.39 650
2015-11-03 $20.86 $21.04 $20.85 $21.04 $14.72 1,588
2015-11-02 $20.62 $20.63 $20.62 $20.63 $14.44 521
2015-10-30 $20.44 $20.60 $20.44 $20.60 $14.42 3,694
2015-10-29 $20.19 $20.50 $20.19 $20.43 $14.30 6,362
2015-10-28 $20.33 $20.38 $20.17 $20.32 $14.22 11,634
2015-10-27 $19.97 $20.00 $19.74 $19.77 $13.83 14,976
2015-10-26 $20.53 $20.53 $20.49 $20.49 $14.34 1,395
2015-10-23 $21.22 $21.22 $20.87 $20.88 $14.61 1,889
2015-10-22 $21.34 $21.34 $21.34 $21.34 $14.94 130
2015-10-21 $21.59 $21.59 $21.34 $21.34 $14.94 3,159
2015-10-20 $21.61 $21.64 $21.60 $21.60 $15.12 1,635
2015-10-19 $21.64 $21.64 $21.50 $21.55 $15.08 957
2015-10-16 $21.81 $21.81 $21.81 $21.81 $15.26 295
2015-10-15 $21.56 $21.75 $21.47 $21.68 $15.17 5,070
2015-10-14 $21.57 $21.61 $21.35 $21.61 $15.12 7,516
2015-10-13 $21.80 $21.80 $21.59 $21.59 $15.11 2,809
2015-10-12 $21.74 $21.74 $21.74 $21.74 $15.21 637
2015-10-09 $22.05 $22.15 $22.00 $22.15 $15.50 7,571
2015-10-08 $21.74 $22.00 $21.73 $22.00 $15.39 3,088
2015-10-07 $21.70 $21.71 $21.61 $21.71 $15.19 3,675
2015-10-06 $21.25 $21.55 $21.25 $21.37 $14.96 2,016
2015-10-05 $20.94 $20.94 $20.94 $20.94 $14.65 246
2015-10-02 $19.52 $20.29 $19.52 $20.29 $14.20 10,399
2015-10-01 $19.67 $19.67 $19.53 $19.64 $13.74 3,655
2015-09-30 $19.05 $19.25 $18.80 $19.23 $13.46 21,045
2015-09-29 $19.23 $19.23 $18.47 $18.47 $12.93 6,678
2015-09-28 $20.78 $20.83 $19.13 $19.19 $13.43 6,588
2015-09-25 $20.35 $20.58 $20.20 $20.20 $14.14 878
2015-09-24 $20.22 $20.22 $19.86 $20.20 $14.14