Eaton Vance National Municipal Opportunities Trust (EOT) Exchange: NYSE

  1. Overview
  2. Eaton Vance National Municipal Opportunities Trust (EOT)

Data as of June 26, 2025

$16.19 ($0.05) 0.34%

Eaton Vance National Municipal Opportunities Trust - Daily Information
Click for more stock information on Eaton Vance National Municipal Opportunities Trust.
Daily Information Data
Date June 26, 2025
Open $16.16
Previous Close $16.19
High $16.25
Low $16.12
Adjusted Open $16.16
Previous Adjusted Close $16.19
Adjusted High $16.25
Adjusted Low $16.12

About Eaton Vance National Municipal Opportunities Trust (EOT)

EV National Muni Opps Trust Common

Invest in Eaton Vance National Municipal Opportunities Trust (EOT)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Eaton Vance National Municipal Opportunities Trust (EOT)

Date Open High Low Close Adj.Close Volume
2025-06-26 $16.16 $16.25 $16.12 $16.19 $16.19 47,232
2025-06-25 $16.15 $16.37 $16.07 $16.13 $16.13 153,327
2025-06-24 $16.18 $16.20 $16.14 $16.17 $16.17 14,577
2025-06-23 $16.12 $16.16 $16.11 $16.16 $16.16 17,936
2025-06-20 $16.20 $16.22 $16.07 $16.10 $16.10 33,403
2025-06-18 $16.13 $16.21 $16.13 $16.15 $16.15 26,366
2025-06-17 $16.18 $16.29 $16.07 $16.15 $16.15 42,591
2025-06-16 $16.12 $16.27 $16.12 $16.22 $16.22 42,222
2025-06-13 $16.28 $16.37 $16.17 $16.20 $16.13 35,293
2025-06-12 $16.25 $16.33 $16.24 $16.28 $16.21 38,414
2025-06-11 $16.23 $16.24 $16.11 $16.24 $16.17 27,654
2025-06-10 $16.15 $16.20 $16.13 $16.15 $16.08 26,120
2025-06-09 $16.14 $16.18 $16.09 $16.18 $16.11 31,468
2025-06-06 $16.15 $16.17 $16.05 $16.06 $15.99 55,277
2025-06-05 $16.12 $16.22 $16.10 $16.18 $16.11 49,575
2025-06-04 $16.15 $16.21 $16.05 $16.11 $16.04 76,103
2025-06-03 $16.23 $16.23 $16.12 $16.18 $16.11 37,848
2025-06-02 $16.22 $16.22 $16.07 $16.17 $16.10 29,865
2025-05-30 $16.31 $16.31 $16.07 $16.21 $16.14 54,900
2025-05-29 $16.32 $16.42 $16.12 $16.21 $16.14 99,079
2025-05-28 $16.35 $16.40 $16.21 $16.26 $16.19 23,573
2025-05-27 $16.40 $16.50 $16.27 $16.35 $16.28 33,701
2025-05-23 $16.29 $16.38 $16.14 $16.26 $16.19 20,873
2025-05-22 $16.30 $16.46 $16.16 $16.23 $16.16 43,555
2025-05-21 $16.55 $16.55 $16.21 $16.22 $16.15 27,468
2025-05-20 $16.49 $16.63 $16.49 $16.50 $16.43 19,632
2025-05-19 $16.47 $16.61 $16.41 $16.52 $16.45 39,185
2025-05-16 $16.57 $16.63 $16.48 $16.53 $16.46 34,338
2025-05-15 $16.59 $16.70 $16.49 $16.54 $16.47 36,867
2025-05-14 $16.70 $16.70 $16.52 $16.55 $16.41 18,369
2025-05-13 $16.66 $16.79 $16.61 $16.66 $16.52 38,934
2025-05-12 $16.88 $16.91 $16.56 $16.71 $16.57 17,867
2025-05-09 $16.86 $16.92 $16.72 $16.79 $16.65 17,014
2025-05-08 $16.96 $17.00 $16.74 $16.76 $16.62 28,722
2025-05-07 $16.81 $17.00 $16.76 $16.82 $16.68 160,459
2025-05-06 $16.57 $16.89 $16.43 $16.79 $16.65 83,676
2025-05-05 $16.58 $16.69 $16.45 $16.57 $16.43 38,013
2025-05-02 $16.60 $16.75 $16.57 $16.59 $16.45 21,670
2025-05-01 $16.82 $16.89 $16.63 $16.65 $16.51 55,601
2025-04-30 $16.47 $16.90 $16.40 $16.81 $16.67 92,795
2025-04-29 $16.51 $16.65 $16.42 $16.65 $16.51 67,048
2025-04-28 $16.44 $16.74 $16.35 $16.65 $16.51 119,286
2025-04-25 $16.34 $16.45 $16.24 $16.36 $16.36 33,422
2025-04-24 $16.11 $16.37 $15.83 $16.27 $16.27 71,905
2025-04-23 $16.11 $16.11 $15.93 $16.07 $16.07 49,231
2025-04-22 $15.97 $15.99 $15.86 $15.95 $15.95 15,453
2025-04-21 $16.00 $16.09 $15.77 $15.83 $15.83 53,862
2025-04-17 $16.05 $16.11 $16.05 $16.07 $16.07 20,485
2025-04-16 $16.16 $16.18 $16.00 $16.05 $16.05 47,470
2025-04-15 $16.24 $16.39 $16.02 $16.13 $16.13 25,223
2025-04-14 $16.09 $16.41 $15.77 $16.21 $16.14 124,967
2025-04-11 $15.98 $15.98 $15.47 $15.76 $15.69 42,358
2025-04-10 $15.95 $16.03 $15.79 $15.87 $15.80 23,602
2025-04-09 $15.74 $16.08 $15.41 $15.95 $15.88 70,245
2025-04-08 $15.96 $16.35 $15.75 $15.79 $15.72 84,589
2025-04-07 $16.32 $16.32 $15.83 $15.89 $15.82 88,584
2025-04-04 $16.81 $16.81 $16.30 $16.36 $16.36 63,967
2025-04-03 $16.87 $16.94 $16.62 $16.74 $16.74 26,912
2025-04-02 $16.83 $16.86 $16.71 $16.78 $16.78 25,451
2025-04-01 $16.73 $16.85 $16.73 $16.81 $16.81 30,438
2025-03-31 $16.88 $16.90 $16.64 $16.65 $16.65 64,198
2025-03-28 $16.73 $16.80 $16.67 $16.71 $16.71 17,379
2025-03-27 $16.69 $16.70 $16.66 $16.67 $16.67 7,258
2025-03-26 $16.81 $16.85 $16.58 $16.65 $16.65 18,436
2025-03-25 $16.89 $16.95 $16.79 $16.85 $16.85 24,737
2025-03-24 $16.77 $16.91 $16.77 $16.88 $16.88 60,557
2025-03-21 $16.80 $16.81 $16.60 $16.77 $16.77 45,296
2025-03-20 $16.65 $16.82 $16.50 $16.72 $16.72 46,532
2025-03-19 $16.54 $16.70 $16.47 $16.58 $16.58 51,251
2025-03-18 $16.63 $16.69 $16.51 $16.54 $16.54 31,731
2025-03-17 $16.59 $16.69 $16.36 $16.61 $16.61 78,420
2025-03-14 $16.66 $16.79 $16.58 $16.62 $16.62 39,645
2025-03-13 $16.84 $16.84 $16.68 $16.72 $16.65 29,065
2025-03-12 $16.95 $16.98 $16.78 $16.80 $16.73 21,614
2025-03-11 $16.99 $17.05 $16.84 $16.87 $16.80 19,730
2025-03-10 $16.91 $17.06 $16.87 $16.90 $16.83 14,051
2025-03-07 $17.04 $17.06 $16.91 $16.93 $16.93 21,399
2025-03-06 $17.02 $17.10 $16.96 $16.96 $16.96 17,586
2025-03-05 $16.97 $17.14 $16.97 $16.99 $16.99 34,532
2025-03-04 $17.23 $17.29 $16.96 $16.96 $16.96 33,559
2025-03-03 $17.22 $17.29 $17.16 $17.18 $17.18 26,193
2025-02-28 $17.26 $17.26 $17.18 $17.25 $17.25 20,961
2025-02-27 $17.26 $17.26 $17.16 $17.21 $17.21 30,366
2025-02-26 $17.18 $17.19 $17.11 $17.17 $17.17 13,294
2025-02-25 $17.12 $17.14 $17.05 $17.13 $17.13 16,812
2025-02-24 $17.08 $17.14 $17.05 $17.05 $17.05 19,544
2025-02-21 $17.14 $17.14 $17.03 $17.08 $17.08 32,432
2025-02-20 $17.08 $17.15 $16.99 $17.01 $17.01 56,315
2025-02-19 $16.98 $17.07 $16.90 $17.05 $17.05 69,711
2025-02-18 $16.81 $16.92 $16.79 $16.88 $16.88 48,324
2025-02-14 $16.81 $16.89 $16.80 $16.82 $16.82 59,623
2025-02-13 $16.70 $16.77 $16.66 $16.75 $16.68 54,156
2025-02-12 $16.63 $16.75 $16.63 $16.65 $16.58 56,326
2025-02-11 $16.91 $16.99 $16.84 $16.90 $16.83 39,386
2025-02-10 $17.00 $17.08 $16.88 $16.88 $16.81 43,341
2025-02-07 $17.01 $17.01 $16.91 $16.94 $16.87 42,049
2025-02-06 $16.95 $17.03 $16.90 $16.98 $16.91 49,794
2025-02-05 $16.79 $16.95 $16.79 $16.95 $16.88 57,504
2025-02-04 $16.67 $16.72 $16.58 $16.72 $16.65 74,216
2025-02-03 $16.62 $16.63 $16.55 $16.63 $16.56 53,653
2025-01-31 $16.75 $16.77 $16.53 $16.62 $16.55 185,652
2025-01-30 $16.74 $16.76 $16.68 $16.71 $16.64 76,356
2025-01-29 $16.76 $16.76 $16.64 $16.68 $16.61 37,717
2025-01-28 $16.83 $16.83 $16.70 $16.71 $16.64 76,959
2025-01-27 $16.83 $16.83 $16.70 $16.82 $16.75 32,623
2025-01-24 $16.71 $16.83 $16.67 $16.77 $16.77 40,988
2025-01-23 $16.80 $16.80 $16.65 $16.67 $16.67 89,686
2025-01-22 $16.83 $16.93 $16.71 $16.84 $16.84 40,625
2025-01-21 $16.80 $16.83 $16.74 $16.81 $16.81 29,175
2025-01-17 $16.81 $16.81 $16.69 $16.75 $16.75 23,113
2025-01-16 $16.68 $16.77 $16.65 $16.71 $16.71 40,001
2025-01-15 $16.61 $16.68 $16.54 $16.63 $16.63 40,845
2025-01-14 $16.57 $16.61 $16.43 $16.47 $16.40 67,528
2025-01-13 $16.57 $16.57 $16.43 $16.50 $16.43 33,953
2025-01-10 $16.57 $16.59 $16.52 $16.53 $16.46 47,043
2025-01-08 $16.71 $16.71 $16.63 $16.66 $16.59 31,459
2025-01-07 $16.70 $16.71 $16.60 $16.67 $16.60 72,856
2025-01-06 $16.78 $16.78 $16.59 $16.62 $16.55 34,470
2025-01-03 $16.64 $16.76 $16.61 $16.71 $16.64 18,062
2025-01-02 $16.52 $16.64 $16.52 $16.64 $16.57 36,240
2024-12-31 $16.46 $16.55 $16.36 $16.46 $16.39 152,556
2024-12-30 $16.50 $16.62 $16.39 $16.46 $16.39 149,205
2024-12-27 $16.68 $16.69 $16.44 $16.47 $16.40 110,260
2024-12-26 $16.61 $16.74 $16.53 $16.64 $16.57 37,945
2024-12-24 $16.61 $16.63 $16.48 $16.58 $16.51 31,824
2024-12-23 $16.58 $16.77 $16.50 $16.57 $16.50 57,128
2024-12-20 $16.61 $16.79 $16.57 $16.59 $16.45 56,093
2024-12-19 $16.92 $17.08 $16.56 $16.57 $16.43 111,567
2024-12-18 $17.19 $17.30 $16.88 $16.88 $16.74 124,801
2024-12-17 $17.38 $17.39 $17.19 $17.21 $17.07 99,884
2024-12-16 $17.44 $17.44 $17.30 $17.32 $17.18 58,195
2024-12-13 $17.49 $17.49 $17.36 $17.38 $17.24 52,147
2024-12-12 $17.57 $17.57 $17.39 $17.45 $17.31 35,636
2024-12-11 $17.51 $17.58 $17.51 $17.53 $17.39 77,722
2024-12-10 $17.52 $17.52 $17.39 $17.45 $17.31 48,770
2024-12-09 $17.42 $17.49 $17.40 $17.43 $17.29 58,945
2024-12-06 $17.43 $17.44 $17.38 $17.40 $17.26 36,186
2024-12-05 $17.53 $17.56 $17.36 $17.37 $17.23 54,459
2024-12-04 $17.55 $17.59 $17.53 $17.54 $17.40 54,392
2024-12-03 $17.57 $17.62 $17.52 $17.55 $17.41 43,165
2024-12-02 $17.43 $17.58 $17.43 $17.58 $17.44 28,316
2024-11-29 $17.40 $17.48 $17.36 $17.46 $17.32 17,626
2024-11-27 $17.23 $17.38 $17.20 $17.36 $17.22 41,051
2024-11-26 $17.19 $17.24 $17.17 $17.22 $17.08 34,657
2024-11-25 $17.12 $17.23 $17.12 $17.21 $17.07 44,638
2024-11-22 $17.26 $17.26 $17.03 $17.05 $16.91 70,639
2024-11-21 $17.22 $17.39 $17.19 $17.20 $17.06 60,602
2024-11-20 $17.22 $17.34 $17.16 $17.33 $17.12 99,551
2024-11-19 $17.24 $17.35 $17.24 $17.26 $17.05 69,197
2024-11-18 $17.30 $17.37 $17.21 $17.24 $17.03 105,251
2024-11-15 $17.43 $17.53 $17.38 $17.40 $17.40 39,574
2024-11-14 $17.46 $17.54 $17.41 $17.43 $17.43 16,818
2024-11-13 $17.42 $17.46 $17.36 $17.43 $17.43 86,838
2024-11-12 $17.53 $17.58 $17.40 $17.40 $17.40 71,937
2024-11-11 $17.55 $17.70 $17.55 $17.55 $17.55 64,516
2024-11-08 $17.56 $17.62 $17.56 $17.62 $17.62 25,133
2024-11-07 $17.59 $17.64 $17.47 $17.57 $17.57 28,904
2024-11-06 $17.54 $17.63 $17.45 $17.52 $17.52 91,705
2024-11-05 $17.54 $17.64 $17.54 $17.63 $17.63 26,504
2024-11-04 $17.56 $17.65 $17.50 $17.57 $17.57 63,696
2024-11-01 $17.57 $17.64 $17.50 $17.56 $17.56 18,104
2024-10-31 $17.59 $17.60 $17.40 $17.60 $17.60 50,900
2024-10-30 $17.50 $17.65 $17.50 $17.65 $17.65 51,691
2024-10-29 $17.40 $17.52 $17.35 $17.50 $17.50 72,032
2024-10-28 $17.48 $17.51 $17.40 $17.47 $17.47 53,772
2024-10-25 $17.53 $17.53 $17.43 $17.48 $17.48 32,935
2024-10-24 $17.52 $17.63 $17.48 $17.56 $17.56 44,721
2024-10-23 $17.62 $17.71 $17.52 $17.55 $17.55 38,134
2024-10-22 $17.76 $17.84 $17.70 $17.81 $17.74 33,157
2024-10-21 $17.76 $17.76 $17.69 $17.74 $17.67 14,164
2024-10-18 $17.77 $17.86 $17.72 $17.78 $17.78 45,710
2024-10-17 $17.56 $17.83 $17.56 $17.78 $17.78 61,743
2024-10-16 $17.56 $17.64 $17.56 $17.63 $17.63 18,434
2024-10-15 $17.62 $17.69 $17.60 $17.60 $17.60 27,106
2024-10-14 $17.66 $17.67 $17.62 $17.62 $17.62 30,268
2024-10-11 $17.67 $17.75 $17.65 $17.66 $17.66 25,355
2024-10-10 $17.73 $17.74 $17.65 $17.67 $17.67 55,443
2024-10-09 $17.68 $17.81 $17.67 $17.67 $17.67 31,094
2024-10-08 $17.69 $17.77 $17.68 $17.73 $17.73 26,429
2024-10-07 $17.74 $17.77 $17.66 $17.73 $17.73 26,418
2024-10-04 $17.77 $17.82 $17.72 $17.76 $17.76 22,228
2024-10-03 $17.86 $17.90 $17.80 $17.82 $17.82 31,551
2024-10-02 $17.86 $17.96 $17.86 $17.86 $17.86 56,789
2024-10-01 $17.99 $18.05 $17.92 $17.94 $17.94 47,568
2024-09-30 $17.85 $17.98 $17.85 $17.95 $17.95 27,978
2024-09-27 $17.85 $17.88 $17.76 $17.82 $17.82 54,977
2024-09-26 $17.97 $17.97 $17.85 $17.89 $17.89 15,951
2024-09-25 $17.88 $18.01 $17.85 $17.95 $17.95 28,771
2024-09-24 $17.83 $17.98 $17.83 $17.91 $17.91 32,142
2024-09-23 $17.78 $18.05 $17.64 $17.84 $17.84 17,068
2024-09-20 $17.85 $17.89 $17.74 $17.83 $17.83 44,539
2024-09-19 $17.95 $17.95 $17.74 $17.81 $17.74 78,352
2024-09-18 $18.05 $18.10 $17.90 $17.90 $17.83 60,701
2024-09-17 $18.08 $18.18 $18.03 $18.07 $18.00 22,305
2024-09-16 $18.12 $18.12 $18.04 $18.05 $18.05 20,418
2024-09-13 $18.09 $18.09 $18.04 $18.07 $18.07 20,475
2024-09-12 $17.95 $18.05 $17.90 $18.04 $18.04 27,555
2024-09-11 $17.88 $17.94 $17.85 $17.91 $17.91 42,913
2024-09-10 $17.72 $17.79 $17.72 $17.77 $17.77 19,537
2024-09-09 $17.72 $17.79 $17.60 $17.78 $17.78 22,174
2024-09-06 $17.75 $17.75 $17.66 $17.68 $17.68 36,892
2024-09-05 $17.66 $17.73 $17.61 $17.68 $17.68 45,341
2024-09-04 $17.65 $17.69 $17.54 $17.55 $17.55 32,480
2024-09-03 $17.51 $17.63 $17.50 $17.57 $17.57 30,861
2024-08-30 $17.53 $17.54 $17.44 $17.45 $17.45 50,208
2024-08-29 $17.24 $17.38 $17.12 $17.36 $17.36 73,283
2024-08-28 $17.25 $17.29 $17.12 $17.19 $17.19 44,810
2024-08-27 $17.18 $17.19 $17.04 $17.17 $17.17 29,050
2024-08-26 $17.29 $17.29 $17.18 $17.18 $17.18 19,165
2024-08-23 $17.22 $17.30 $17.18 $17.21 $17.21 22,668
2024-08-22 $17.24 $17.40 $17.16 $17.16 $17.16 22,890
2024-08-21 $17.30 $17.40 $17.22 $17.32 $17.25 32,982
2024-08-20 $17.25 $17.26 $17.23 $17.25 $17.18 20,029
2024-08-19 $17.32 $17.32 $17.22 $17.23 $17.16 17,585
2024-08-16 $17.25 $17.27 $17.21 $17.25 $17.18 21,754
2024-08-15 $17.31 $17.37 $17.19 $17.20 $17.13 19,483
2024-08-14 $17.30 $17.32 $17.21 $17.27 $17.20 26,475
2024-08-13 $17.19 $17.23 $17.13 $17.19 $17.12 83,178
2024-08-12 $17.18 $17.22 $17.14 $17.19 $17.12 17,261
2024-08-09 $17.19 $17.23 $17.16 $17.19 $17.12 25,946
2024-08-08 $17.24 $17.26 $17.16 $17.16 $17.09 35,072
2024-08-07 $17.34 $17.43 $17.24 $17.25 $17.18 28,384
2024-08-06 $17.36 $17.44 $17.30 $17.31 $17.24 27,075
2024-08-05 $17.31 $17.41 $17.28 $17.32 $17.25 37,547
2024-08-02 $17.39 $17.39 $17.26 $17.31 $17.31 22,564
2024-08-01 $17.24 $17.32 $17.24 $17.29 $17.29 117,602
2024-07-31 $17.35 $17.35 $17.17 $17.22 $17.22 32,438
2024-07-30 $17.15 $17.17 $17.04 $17.16 $17.16 60,064
2024-07-29 $16.98 $17.08 $16.96 $17.06 $17.06 22,965
2024-07-26 $16.83 $16.97 $16.83 $16.94 $16.94 43,341
2024-07-25 $16.85 $16.91 $16.81 $16.91 $16.91 49,144
2024-07-24 $16.82 $16.86 $16.78 $16.81 $16.81 25,182
2024-07-23 $16.83 $16.87 $16.76 $16.82 $16.82 53,191
2024-07-22 $16.80 $16.87 $16.75 $16.86 $16.79 25,296
2024-07-19 $16.78 $16.83 $16.59 $16.59 $16.52 17,992
2024-07-18 $16.86 $16.95 $16.80 $16.80 $16.73 32,575
2024-07-17 $17.03 $17.03 $16.90 $16.90 $16.83 44,571
2024-07-16 $17.02 $17.07 $17.00 $17.03 $17.03 21,431
2024-07-15 $16.99 $17.05 $16.95 $17.02 $17.02 53,919
2024-07-12 $16.85 $17.00 $16.85 $16.99 $16.99 52,235
2024-07-11 $16.84 $16.95 $16.83 $16.93 $16.93 21,110
2024-07-10 $16.90 $16.90 $16.77 $16.79 $16.79 48,573
2024-07-09 $16.79 $16.91 $16.76 $16.82 $16.82 28,352
2024-07-08 $16.77 $16.89 $16.74 $16.82 $16.82 33,822
2024-07-05 $16.78 $16.86 $16.78 $16.82 $16.82 21,542
2024-07-03 $16.84 $16.84 $16.79 $16.82 $16.82 8,431
2024-07-02 $16.82 $16.82 $16.72 $16.80 $16.80 36,143
2024-07-01 $16.74 $16.76 $16.42 $16.72 $16.72 51,683
2024-06-28 $16.88 $16.88 $16.70 $16.84 $16.84 45,149
2024-06-27 $16.76 $16.80 $16.60 $16.80 $16.80 63,582
2024-06-26 $16.60 $16.71 $16.60 $16.70 $16.70 45,633
2024-06-25 $16.65 $16.68 $16.59 $16.65 $16.65 33,980
2024-06-24 $16.75 $16.82 $16.60 $16.65 $16.65 77,676
2024-06-21 $16.70 $16.77 $16.63 $16.68 $16.68 67,992
2024-06-20 $16.79 $16.88 $16.76 $16.77 $16.71 33,192
2024-06-18 $16.84 $16.90 $16.80 $16.84 $16.84 23,273
2024-06-17 $16.79 $18.47 $16.79 $16.82 $16.82 26,912
2024-06-14 $16.85 $16.88 $16.81 $16.86 $16.86 25,910
2024-06-13 $16.86 $16.88 $16.81 $16.82 $16.82 29,889
2024-06-12 $16.79 $16.88 $16.79 $16.79 $16.79 13,123
2024-06-11 $16.73 $16.74 $16.70 $16.72 $16.72 8,478
2024-06-10 $16.65 $16.71 $16.62 $16.70 $16.70 22,646
2024-06-07 $16.61 $16.61 $16.51 $16.61 $16.61 35,867
2024-06-06 $16.54 $16.64 $16.54 $16.63 $16.63 26,167
2024-06-05 $16.51 $16.59 $16.51 $16.56 $16.56 25,322
2024-06-04 $16.51 $16.59 $16.50 $16.52 $16.52 20,050
2024-06-03 $16.44 $16.50 $16.44 $16.47 $16.47 17,599
2024-05-31 $16.30 $16.44 $16.29 $16.42 $16.42 54,779
2024-05-30 $16.22 $16.29 $16.20 $16.25 $16.25 37,100
2024-05-29 $16.27 $16.32 $16.18 $16.22 $16.22 37,616
2024-05-28 $16.36 $16.43 $16.33 $16.34 $16.34 35,919
2024-05-24 $16.37 $16.41 $16.34 $16.40 $16.40 29,048
2024-05-23 $16.41 $16.43 $16.35 $16.37 $16.37 65,883
2024-05-22 $16.54 $16.55 $16.47 $16.51 $16.45 99,387
2024-05-21 $16.55 $16.63 $16.50 $16.54 $16.48 38,660
2024-05-20 $16.58 $16.60 $16.54 $16.56 $16.50 11,797
2024-05-17 $16.58 $16.61 $16.54 $16.58 $16.52 20,010
2024-05-16 $16.57 $16.62 $16.55 $16.57 $16.51 26,330
2024-05-15 $16.54 $16.62 $16.54 $16.61 $16.61 25,583
2024-05-14 $16.49 $16.54 $16.48 $16.51 $16.51 34,791
2024-05-13 $16.53 $16.56 $16.50 $16.52 $16.52 7,801
2024-05-10 $16.53 $16.61 $16.52 $16.53 $16.53 24,481
2024-05-09 $16.59 $16.63 $16.53 $16.57 $16.57 37,745
2024-05-08 $16.60 $16.64 $16.54 $16.63 $16.63 30,520
2024-05-07 $16.51 $16.62 $16.49 $16.59 $16.59 37,254
2024-05-06 $16.41 $16.48 $16.40 $16.47 $16.47 45,402
2024-05-03 $16.32 $16.47 $16.32 $16.43 $16.43 43,428
2024-05-02 $16.26 $16.30 $16.23 $16.28 $16.28 18,812
2024-05-01 $16.24 $16.31 $16.20 $16.29 $16.29 52,230
2024-04-30 $16.27 $16.30 $16.23 $16.25 $16.25 33,781
2024-04-29 $16.29 $16.32 $16.28 $16.30 $16.30 22,997
2024-04-26 $16.29 $16.42 $16.26 $16.28 $16.28 27,290
2024-04-25 $16.30 $16.39 $16.26 $16.29 $16.29 20,337
2024-04-24 $16.35 $16.42 $16.32 $16.42 $16.42 31,583
2024-04-23 $16.26 $16.41 $16.23 $16.39 $16.39 25,676
2024-04-22 $16.24 $16.34 $16.24 $16.30 $16.30 16,109
2024-04-19 $16.32 $16.40 $16.31 $16.34 $16.28 13,095
2024-04-18 $16.31 $16.37 $16.27 $16.32 $16.26 17,977
2024-04-17 $16.30 $16.37 $16.30 $16.37 $16.37 14,690
2024-04-16 $16.25 $16.35 $16.25 $16.30 $16.30 16,002
2024-04-15 $16.35 $16.38 $16.28 $16.28 $16.28 36,651
2024-04-12 $16.35 $16.42 $16.35 $16.40 $16.40 16,324
2024-04-11 $16.40 $16.40 $16.32 $16.40 $16.40 20,562
2024-04-10 $16.40 $16.44 $16.32 $16.33 $16.33 25,891
2024-04-09 $16.50 $16.53 $16.45 $16.51 $16.51 21,567
2024-04-08 $16.43 $16.50 $16.43 $16.45 $16.45 9,128
2024-04-05 $16.39 $16.46 $16.39 $16.43 $16.43 32,133
2024-04-04 $16.45 $16.51 $16.41 $16.47 $16.47 43,973
2024-04-03 $16.34 $16.44 $16.34 $16.43 $16.43 39,566
2024-04-02 $16.51 $16.54 $16.38 $16.46 $16.46 43,191
2024-04-01 $16.57 $16.66 $16.52 $16.54 $16.54 23,665
2024-03-28 $16.68 $16.68 $16.59 $16.59 $16.59 30,957
2024-03-27 $16.65 $16.69 $16.61 $16.65 $16.65 28,663
2024-03-26 $16.70 $16.70 $16.62 $16.64 $16.64 32,301
2024-03-25 $16.65 $16.68 $16.62 $16.64 $16.64 35,985
2024-03-22 $16.69 $16.72 $16.64 $16.65 $16.65 36,352
2024-03-21 $16.62 $16.70 $16.60 $16.63 $16.63 89,208
2024-03-20 $16.58 $16.63 $16.56 $16.57 $16.57 32,508
2024-03-19 $16.75 $16.75 $16.65 $16.66 $16.60 37,831
2024-03-18 $16.69 $16.71 $16.59 $16.68 $16.62 40,432
2024-03-15 $16.54 $16.60 $16.53 $16.60 $16.54 29,583
2024-03-14 $16.70 $16.80 $16.54 $16.58 $16.52 44,494
2024-03-13 $16.69 $16.72 $16.67 $16.72 $16.66 20,912
2024-03-12 $16.69 $16.75 $16.65 $16.68 $16.62 29,004
2024-03-11 $16.66 $16.70 $16.64 $16.66 $16.60 37,746
2024-03-08 $16.65 $16.67 $16.60 $16.65 $16.59 52,557
2024-03-07 $16.71 $16.71 $16.61 $16.63 $16.57 46,119
2024-03-06 $16.63 $16.68 $16.59 $16.63 $16.57 32,131
2024-03-05 $16.68 $16.76 $16.59 $16.63 $16.57 137,465
2024-03-04 $16.86 $16.86 $16.59 $16.62 $16.56 76,167
2024-03-01 $16.71 $16.77 $16.69 $16.75 $16.69 65,201
2024-02-29 $16.76 $16.76 $16.68 $16.72 $16.66 82,610
2024-02-28 $16.71 $16.74 $16.58 $16.70 $16.64 66,515
2024-02-27 $16.86 $16.94 $16.69 $16.70 $16.64 64,467
2024-02-26 $17.05 $17.05 $16.83 $16.86 $16.80 34,187
2024-02-23 $17.09 $17.09 $16.97 $16.98 $16.98 20,093
2024-02-22 $17.06 $17.12 $16.95 $16.99 $16.99 29,607
2024-02-21 $17.10 $17.10 $16.84 $17.06 $17.06 18,909
2024-02-20 $17.14 $17.14 $17.05 $17.07 $17.01 12,941
2024-02-16 $17.18 $17.19 $17.03 $17.06 $17.00 30,434
2024-02-15 $17.07 $17.14 $17.05 $17.14 $17.08 18,513
2024-02-14 $16.99 $17.12 $16.96 $17.00 $16.94 39,903
2024-02-13 $16.92 $17.06 $16.92 $16.92 $16.86 16,927
2024-02-12 $17.12 $17.12 $17.01 $17.10 $17.04 14,411
2024-02-09 $16.92 $17.12 $16.91 $17.00 $16.94 15,152
2024-02-08 $17.06 $17.06 $16.91 $16.92 $16.86 22,210
2024-02-07 $16.90 $17.06 $16.85 $16.98 $16.92 42,879
2024-02-06 $16.82 $16.98 $16.79 $16.98 $16.92 10,667
2024-02-05 $16.65 $17.01 $16.65 $16.85 $16.79 27,886
2024-02-02 $16.82 $16.82 $16.75 $16.79 $16.79 26,408
2024-02-01 $16.84 $17.02 $16.84 $16.95 $16.95 23,994
2024-01-31 $16.72 $16.90 $16.72 $16.81 $16.81 32,887
2024-01-30 $16.69 $16.86 $16.65 $16.72 $16.72 33,129
2024-01-29 $16.64 $16.75 $16.64 $16.70 $16.70 45,486
2024-01-26 $16.66 $16.81 $16.58 $16.64 $16.64 39,458
2024-01-25 $16.65 $16.95 $16.61 $16.78 $16.78 50,053
2024-01-24 $16.67 $16.76 $16.58 $16.65 $16.65 45,939
2024-01-23 $16.61 $16.74 $16.61 $16.67 $16.67 19,856
2024-01-22 $16.50 $16.73 $16.50 $16.66 $16.66 29,301
2024-01-19 $16.46 $16.58 $16.42 $16.48 $16.48 28,098
2024-01-18 $16.55 $16.81 $16.46 $16.49 $16.49 29,404
2024-01-17 $16.60 $16.78 $16.52 $16.52 $16.52 41,990
2024-01-16 $16.81 $16.82 $16.62 $16.63 $16.63 14,059
2024-01-12 $16.82 $16.82 $16.72 $16.74 $16.74 17,374
2024-01-11 $16.76 $16.78 $16.72 $16.75 $16.75 23,434
2024-01-10 $16.83 $16.85 $16.72 $16.75 $16.75 36,257
2024-01-09 $16.95 $16.95 $16.75 $16.76 $16.76 30,403
2024-01-08 $16.90 $16.93 $16.84 $16.90 $16.90 22,785
2024-01-05 $16.77 $16.84 $16.72 $16.75 $16.75 22,883
2024-01-04 $16.85 $16.95 $16.73 $16.79 $16.79 54,354
2024-01-03 $16.96 $17.06 $16.82 $17.00 $17.00 40,728
2024-01-02 $16.96 $17.10 $16.93 $17.05 $17.05 22,349
2023-12-29 $16.97 $17.06 $16.82 $16.92 $16.92 80,782
2023-12-28 $16.88 $16.94 $16.72 $16.87 $16.87 63,150
2023-12-27 $16.96 $17.09 $16.94 $17.05 $17.05 63,111
2023-12-26 $16.92 $17.12 $16.72 $16.82 $16.82 49,403
2023-12-22 $16.95 $17.14 $16.80 $16.86 $16.86 46,463
2023-12-21 $16.84 $16.93 $16.69 $16.87 $16.87 61,925
2023-12-20 $16.95 $16.95 $16.64 $16.74 $16.68 92,527
2023-12-19 $16.72 $16.81 $16.70 $16.75 $16.69 59,211
2023-12-18 $16.72 $16.72 $16.61 $16.65 $16.59 66,161
2023-12-15 $16.55 $16.77 $16.50 $16.67 $16.61 111,434
2023-12-14 $16.47 $16.60 $16.37 $16.59 $16.53 68,563
2023-12-13 $16.21 $16.38 $16.17 $16.35 $16.29 53,304
2023-12-12 $16.24 $16.34 $16.20 $16.21 $16.15 51,934
2023-12-11 $16.23 $16.31 $16.21 $16.24 $16.18 43,415
2023-12-08 $16.42 $16.43 $16.25 $16.29 $16.29 59,886
2023-12-07 $16.40 $16.40 $16.21 $16.34 $16.34 109,596
2023-12-06 $16.59 $16.69 $16.38 $16.41 $16.41 66,828
2023-12-05 $16.71 $16.78 $16.53 $16.58 $16.58 61,553
2023-12-04 $16.66 $16.89 $16.54 $16.61 $16.61 47,117
2023-12-01 $16.64 $16.70 $16.50 $16.67 $16.67 59,378
2023-11-30 $16.60 $16.60 $16.42 $16.45 $16.45 57,459
2023-11-29 $16.59 $16.59 $16.48 $16.59 $16.59 57,486
2023-11-28 $16.55 $16.64 $16.40 $16.48 $16.48 100,323
2023-11-27 $16.43 $16.55 $16.38 $16.52 $16.52 90,514
2023-11-24 $16.27 $16.41 $16.14 $16.40 $16.40 15,900
2023-11-22 $16.05 $16.25 $16.05 $16.22 $16.22 65,012
2023-11-21 $15.80 $16.04 $15.80 $16.01 $16.01 104,398
2023-11-20 $15.75 $15.93 $15.75 $15.90 $15.84 90,242
2023-11-17 $15.84 $15.88 $15.66 $15.75 $15.69 71,342
2023-11-16 $15.67 $15.84 $15.67 $15.80 $15.74 62,431
2023-11-15 $15.72 $15.74 $15.56 $15.63 $15.57 55,847
2023-11-14 $15.82 $15.91 $15.69 $15.75 $15.69 67,689
2023-11-13 $15.68 $15.68 $15.54 $15.62 $15.56 22,688
2023-11-10 $15.51 $16.03 $15.48 $15.63 $15.63 66,722
2023-11-09 $15.63 $15.76 $15.49 $15.51 $15.51 66,609
2023-11-08 $15.57 $15.75 $15.57 $15.69 $15.69 50,306
2023-11-07 $15.39 $15.68 $15.39 $15.60 $15.60 44,740
2023-11-06 $15.46 $15.48 $15.36 $15.39 $15.39 14,337
2023-11-03 $15.30 $15.50 $15.30 $15.49 $15.49 33,491
2023-11-02 $15.14 $15.25 $15.09 $15.22 $15.22 51,249
2023-11-01 $15.00 $15.09 $14.95 $14.98 $14.98 46,301
2023-10-31 $14.96 $15.07 $14.81 $14.86 $14.86 70,350
2023-10-30 $15.05 $15.08 $14.85 $14.97 $14.97 56,155
2023-10-27 $15.07 $15.16 $14.85 $15.14 $15.14 58,902
2023-10-26 $14.78 $15.14 $14.76 $15.03 $15.03 54,367
2023-10-25 $14.85 $14.92 $14.78 $14.86 $14.86 128,712
2023-10-24 $14.88 $14.89 $14.79 $14.85 $14.85 25,991
2023-10-23 $14.63 $14.86 $14.63 $14.80 $14.80 44,471
2023-10-20 $14.78 $14.87 $14.75 $14.80 $14.80 30,567
2023-10-19 $14.83 $14.96 $14.82 $14.82 $14.76 50,930
2023-10-18 $14.82 $14.91 $14.79 $14.91 $14.85 62,530
2023-10-17 $14.90 $14.95 $14.83 $14.88 $14.82 31,415
2023-10-16 $15.15 $15.18 $14.91 $15.00 $15.00 86,162
2023-10-13 $15.32 $15.32 $15.16 $15.20 $15.20 35,601
2023-10-12 $15.37 $15.37 $15.12 $15.21 $15.21 69,978
2023-10-11 $15.33 $15.41 $15.31 $15.35 $15.35 59,421
2023-10-10 $15.27 $15.31 $15.21 $15.25 $15.25 71,927
2023-10-09 $15.27 $15.31 $15.17 $15.22 $15.22 55,738
2023-10-06 $15.30 $15.35 $15.17 $15.22 $15.22 73,202
2023-10-05 $15.47 $15.48 $15.31 $15.34 $15.34 33,595
2023-10-04 $15.62 $15.80 $15.41 $15.46 $15.46 49,877
2023-10-03 $16.05 $16.10 $15.50 $15.56 $15.56 52,781
2023-10-02 $16.26 $16.26 $16.00 $16.10 $16.10 18,299
2023-09-29 $16.04 $16.22 $15.84 $16.22 $16.22 52,441
2023-09-28 $16.21 $16.27 $15.83 $15.93 $15.93 70,399
2023-09-27 $16.54 $16.56 $16.23 $16.30 $16.30 35,210
2023-09-26 $16.53 $16.70 $16.17 $16.46 $16.46 40,832
2023-09-25 $16.71 $16.74 $16.38 $16.53 $16.53 25,861
2023-09-22 $16.62 $16.85 $16.32 $16.78 $16.78 21,514
2023-09-21 $16.37 $16.56 $16.25 $16.51 $16.51 32,548
2023-09-20 $16.35 $16.53 $16.30 $16.53 $16.53 20,635
2023-09-19 $16.49 $16.49 $16.26 $16.33 $16.33 16,308
2023-09-18 $16.46 $16.53 $16.38 $16.50 $16.50 24,263
2023-09-15 $16.38 $16.52 $16.27 $16.52 $16.52 42,037
2023-09-14 $16.36 $16.38 $16.25 $16.34 $16.34 38,687
2023-09-13 $16.32 $16.36 $16.25 $16.32 $16.32 19,595
2023-09-12 $16.40 $16.42 $16.27 $16.29 $16.29 18,714
2023-09-11 $16.39 $16.49 $16.37 $16.42 $16.42 31,899
2023-09-08 $16.52 $16.52 $16.35 $16.39 $16.39 18,044
2023-09-07 $16.45 $16.58 $16.32 $16.52 $16.52 25,093
2023-09-06 $16.41 $16.61 $16.38 $16.47 $16.47 43,348
2023-09-05 $16.51 $16.51 $16.41 $16.47 $16.47 30,734
2023-09-01 $16.49 $16.50 $16.32 $16.47 $16.47 28,078
2023-08-31 $16.70 $16.70 $16.44 $16.49 $16.49 34,224
2023-08-30 $16.49 $16.54 $16.45 $16.53 $16.53 32,914
2023-08-29 $16.34 $16.67 $16.34 $16.45 $16.45 44,103
2023-08-28 $16.48 $16.52 $16.38 $16.42 $16.42 17,806
2023-08-25 $16.45 $16.52 $16.43 $16.46 $16.46 21,216
2023-08-24 $16.62 $16.62 $16.46 $16.48 $16.48 15,995
2023-08-23 $16.55 $16.62 $16.46 $16.54 $16.54 21,696
2023-08-22 $16.60 $16.91 $16.50 $16.53 $16.53 20,839
2023-08-21 $16.67 $16.67 $16.50 $16.58 $16.58 27,344
2023-08-18 $16.85 $16.87 $16.70 $16.77 $16.71 32,207
2023-08-17 $16.75 $16.82 $16.70 $16.81 $16.75 21,926
2023-08-16 $16.87 $16.98 $16.70 $16.76 $16.70 26,803
2023-08-15 $16.91 $16.98 $16.80 $16.87 $16.81 27,622
2023-08-14 $16.96 $17.01 $16.84 $16.93 $16.87 22,596
2023-08-11 $16.77 $17.00 $16.69 $16.90 $16.90 56,451
2023-08-10 $16.62 $16.92 $16.62 $16.80 $16.80 74,256
2023-08-09 $16.66 $16.80 $16.57 $16.61 $16.61 44,613
2023-08-08 $16.83 $16.83 $16.64 $16.72 $16.72 30,923
2023-08-07 $16.81 $16.85 $16.61 $16.67 $16.67 48,849
2023-08-04 $16.82 $16.95 $16.77 $16.81 $16.81 42,377
2023-08-03 $17.22 $17.22 $16.79 $16.86 $16.86 35,629
2023-08-02 $17.36 $17.36 $17.15 $17.20 $17.20 21,679
2023-08-01 $17.43 $17.46 $17.30 $17.32 $17.32 37,353
2023-07-31 $17.45 $17.47 $17.27 $17.43 $17.43 22,692
2023-07-28 $17.35 $17.41 $17.18 $17.41 $17.41 23,332
2023-07-27 $17.28 $17.44 $17.11 $17.25 $17.25 33,401
2023-07-26 $17.30 $17.31 $17.20 $17.22 $17.22 15,178
2023-07-25 $17.34 $17.34 $17.17 $17.22 $17.22 30,525
2023-07-24 $17.37 $17.41 $17.20 $17.30 $17.30 21,351
2023-07-21 $17.32 $17.41 $17.21 $17.25 $17.25 17,368
2023-07-20 $17.30 $17.36 $17.23 $17.26 $17.20 7,107
2023-07-19 $17.39 $17.48 $17.28 $17.34 $17.34 21,963
2023-07-18 $17.28 $17.41 $17.23 $17.29 $17.29 33,212
2023-07-17 $17.28 $17.33 $17.18 $17.24 $17.24 21,068
2023-07-14 $17.31 $17.38 $17.24 $17.27 $17.27 10,563
2023-07-13 $17.30 $17.46 $17.27 $17.38 $17.38 22,146
2023-07-12 $17.33 $17.39 $17.26 $17.30 $17.30 30,032
2023-07-11 $17.34 $17.55 $17.22 $17.31 $17.31 38,889
2023-07-10 $17.53 $17.53 $17.31 $17.45 $17.45 16,550
2023-07-07 $17.29 $17.48 $17.29 $17.42 $17.42 6,498
2023-07-06 $17.48 $17.52 $17.20 $17.37 $17.37 19,360
2023-07-05 $17.55 $17.62 $17.46 $17.50 $17.50 13,180
2023-07-03 $17.51 $17.57 $17.42 $17.45 $17.45 7,000
2023-06-30 $17.59 $17.60 $17.36 $17.36 $17.36 33,308
2023-06-29 $17.49 $17.50 $17.16 $17.31 $17.31 19,706
2023-06-28 $17.39 $17.57 $17.26 $17.50 $17.50 29,895
2023-06-27 $17.26 $17.44 $17.19 $17.29 $17.29 18,587
2023-06-26 $17.25 $17.29 $17.16 $17.22 $17.22 16,050
2023-06-23 $17.28 $17.32 $17.18 $17.26 $17.26 26,085
2023-06-22 $17.35 $17.35 $17.12 $17.14 $17.14 24,675
2023-06-21 $17.35 $17.39 $17.13 $17.25 $17.25 28,425
2023-06-20 $17.33 $17.49 $17.33 $17.46 $17.40 34,703
2023-06-16 $17.50 $17.60 $17.37 $17.37 $17.37 46,478
2023-06-15 $17.43 $17.63 $17.41 $17.50 $17.50 25,823
2023-06-14 $17.54 $17.61 $17.39 $17.53 $17.53 22,922
2023-06-13 $17.45 $17.57 $17.42 $17.46 $17.46 30,350
2023-06-12 $17.55 $17.57 $17.43 $17.52 $17.52 23,050
2023-06-09 $17.73 $17.73 $17.43 $17.55 $17.55 23,834
2023-06-08 $17.95 $18.05 $17.47 $17.74 $17.74 57,027
2023-06-07 $17.82 $17.99 $17.62 $17.78 $17.78 9,690
2023-06-06 $17.99 $17.99 $17.74 $17.80 $17.80 12,579
2023-06-05 $17.66 $18.00 $17.66 $17.92 $17.92 13,100
2023-06-02 $18.00 $18.05 $17.63 $17.66 $17.66 15,319
2023-06-01 $17.77 $17.95 $17.54 $17.91 $17.91 18,218
2023-05-31 $17.75 $17.90 $17.48 $17.84 $17.84 19,982
2023-05-30 $17.77 $17.89 $17.43 $17.74 $17.74 10,628
2023-05-26 $17.72 $17.79 $17.35 $17.63 $17.63 21,903
2023-05-25 $17.80 $17.80 $17.50 $17.64 $17.64 21,342
2023-05-24 $17.75 $17.77 $17.54 $17.66 $17.66 28,795
2023-05-23 $17.62 $17.73 $17.45 $17.73 $17.73 45,288
2023-05-22 $17.46 $17.73 $17.36 $17.60 $17.60 9,448
2023-05-19 $17.65 $17.75 $17.42 $17.47 $17.47 7,846
2023-05-18 $17.80 $17.90 $17.45 $17.67 $17.61 16,973
2023-05-17 $17.84 $17.84 $17.47 $17.62 $17.56 25,298
2023-05-16 $17.49 $17.80 $17.45 $17.73 $17.67 24,083
2023-05-15 $17.37 $17.49 $17.28 $17.49 $17.43 25,158
2023-05-12 $17.34 $17.37 $17.24 $17.37 $17.37 13,726
2023-05-11 $17.44 $17.44 $17.20 $17.31 $17.31 16,347
2023-05-10 $17.53 $17.53 $17.22 $17.29 $17.29 15,612
2023-05-09 $17.46 $17.46 $17.23 $17.26 $17.26 13,310
2023-05-08 $17.38 $17.42 $17.20 $17.34 $17.34 16,614
2023-05-05 $17.31 $17.43 $17.19 $17.31 $17.31 21,131
2023-05-04 $17.04 $17.33 $17.04 $17.23 $17.23 39,194
2023-05-03 $17.13 $17.24 $17.06 $17.06 $17.06 12,677
2023-05-02 $17.31 $17.31 $17.10 $17.13 $17.13 18,428
2023-05-01 $17.42 $17.52 $17.17 $17.18 $17.18 21,981
2023-04-28 $17.80 $17.80 $17.42 $17.42 $17.42 32,643
2023-04-27 $17.75 $17.81 $17.51 $17.61 $17.61 25,098
2023-04-26 $17.52 $17.85 $17.49 $17.54 $17.54 42,427
2023-04-25 $17.80 $17.87 $17.32 $17.41 $17.41 12,516
2023-04-24 $17.70 $17.85 $17.52 $17.75 $17.75 22,241
2023-04-21 $17.59 $17.72 $17.59 $17.67 $17.67 12,267
2023-04-20 $17.64 $17.69 $17.46 $17.47 $17.41 10,461
2023-04-19 $17.62 $17.71 $17.15 $17.59 $17.53 21,048
2023-04-18 $17.99 $18.16 $17.25 $17.51 $17.45 46,512
2023-04-17 $18.08 $18.16 $17.71 $17.90 $17.84 9,917
2023-04-14 $18.14 $18.17 $17.82 $17.98 $17.98 7,996
2023-04-13 $17.88 $18.09 $17.70 $18.02 $18.02 11,747
2023-04-12 $17.85 $18.30 $17.85 $17.93 $17.93 9,089
2023-04-11 $17.84 $18.06 $17.46 $17.90 $17.90 33,684
2023-04-10 $17.87 $17.99 $17.65 $17.75 $17.75 14,331
2023-04-06 $18.03 $18.09 $17.72 $17.87 $17.87 18,448
2023-04-05 $17.78 $17.83 $17.71 $17.71 $17.71 14,819
2023-04-04 $17.64 $17.66 $17.56 $17.64 $17.64 11,909
2023-04-03 $17.67 $17.91 $17.60 $17.60 $17.60 22,507
2023-03-31 $17.91 $17.91 $17.57 $17.67 $17.67 39,099
2023-03-30 $17.40 $17.70 $17.40 $17.67 $17.67 10,472
2023-03-29 $17.25 $17.52 $17.03 $17.35 $17.35 34,591
2023-03-28 $17.43 $17.57 $17.14 $17.22 $17.22 22,374
2023-03-27 $17.49 $17.59 $17.19 $17.34 $17.34 34,121
2023-03-24 $17.36 $17.49 $17.30 $17.32 $17.32 10,701
2023-03-23 $17.49 $17.49 $17.04 $17.40 $17.40 17,237
2023-03-22 $17.40 $17.55 $16.73 $17.55 $17.55 19,699
2023-03-21 $17.34 $17.34 $16.95 $17.15 $17.15 10,376
2023-03-20 $17.45 $17.45 $17.15 $17.21 $17.15 7,036
2023-03-17 $17.02 $17.38 $16.94 $17.37 $17.37 23,897
2023-03-16 $17.16 $17.16 $16.90 $16.99 $16.99 29,114
2023-03-15 $16.97 $17.04 $16.85 $17.03 $17.03 33,371
2023-03-14 $16.81 $17.04 $16.81 $16.92 $16.92 15,320
2023-03-13 $16.80 $17.04 $16.80 $16.90 $16.90 16,040
2023-03-10 $17.16 $17.27 $16.82 $16.82 $16.82 29,661
2023-03-09 $17.21 $17.44 $17.05 $17.05 $17.05 19,002
2023-03-08 $17.26 $17.44 $17.17 $17.21 $17.21 32,440
2023-03-07 $17.68 $17.68 $17.25 $17.25 $17.25 24,942
2023-03-06 $17.70 $17.77 $17.50 $17.70 $17.70 24,527
2023-03-03 $17.66 $17.88 $17.41 $17.79 $17.79 34,627
2023-03-02 $17.74 $17.74 $17.50 $17.52 $17.52 42,182
2023-03-01 $17.80 $17.82 $17.33 $17.80 $17.80 37,751
2023-02-28 $17.77 $17.78 $17.66 $17.78 $17.78 24,280
2023-02-27 $17.75 $17.77 $17.64 $17.76 $17.76 16,225
2023-02-24 $17.66 $17.82 $17.53 $17.73 $17.73 12,163
2023-02-23 $17.84 $17.84 $17.52 $17.67 $17.67 31,518
2023-02-22 $17.64 $17.84 $17.57 $17.83 $17.83 16,928
2023-02-21 $17.79 $17.88 $17.55 $17.65 $17.65 24,984
2023-02-17 $17.95 $18.03 $17.81 $17.95 $17.89 29,798
2023-02-16 $18.02 $18.02 $17.70 $17.89 $17.83 30,491
2023-02-15 $17.99 $18.06 $17.89 $17.97 $17.91 7,172
2023-02-14 $18.02 $18.15 $17.89 $18.03 $17.97 7,848
2023-02-13 $18.10 $18.10 $17.89 $18.00 $17.94 19,575
2023-02-10 $17.90 $17.99 $17.71 $17.93 $17.93 15,512
2023-02-09 $17.67 $18.22 $17.67 $17.90 $17.90 35,992
2023-02-08 $17.64 $17.75 $17.56 $17.70 $17.70 28,982
2023-02-07 $17.61 $17.67 $17.53 $17.63 $17.63 37,536
2023-02-06 $17.84 $17.84 $17.53 $17.57 $17.57 29,984
2023-02-03 $18.00 $18.04 $17.81 $17.81 $17.81 34,489
2023-02-02 $17.92 $18.01 $17.80 $18.00 $18.00 25,963
2023-02-01 $17.93 $18.03 $17.80 $17.83 $17.83 32,964
2023-01-31 $18.05 $18.08 $17.75 $17.81 $17.81 70,570
2023-01-30 $18.03 $18.05 $17.93 $18.00 $18.00 30,414
2023-01-27 $18.01 $18.05 $17.90 $17.99 $17.99 64,082
2023-01-26 $17.94 $18.05 $17.85 $18.00 $18.00 74,092
2023-01-25 $17.70 $17.93 $17.40 $17.89 $17.89 34,970
2023-01-24 $17.37 $17.63 $17.26 $17.63 $17.63 35,746
2023-01-23 $17.35 $17.40 $17.23 $17.40 $17.40 48,109
2023-01-20 $17.32 $17.35 $17.19 $17.30 $17.30 36,460
2023-01-19 $17.15 $17.33 $17.15 $17.32 $17.32 50,208
2023-01-18 $17.31 $17.36 $17.14 $17.15 $17.15 54,094
2023-01-17 $17.33 $17.39 $17.10 $17.10 $17.10 45,924
2023-01-13 $17.38 $17.39 $17.26 $17.37 $17.37 28,426
2023-01-12 $17.39 $17.40 $17.27 $17.40 $17.40 15,819
2023-01-11 $17.36 $17.61 $17.22 $17.30 $17.30 38,952
2023-01-10 $17.31 $17.43 $17.23 $17.28 $17.28 22,864
2023-01-09 $16.90 $17.24 $16.80 $17.24 $17.24 76,445
2023-01-06 $16.70 $16.85 $16.62 $16.79 $16.79 35,863
2023-01-05 $16.74 $16.74 $16.56 $16.61 $16.61 21,881
2023-01-04 $16.56 $16.62 $16.48 $16.60 $16.60 37,884
2023-01-03 $16.60 $16.60 $16.42 $16.48 $16.48 26,241
2022-12-30 $16.53 $16.56 $16.38 $16.43 $16.43 70,114
2022-12-29 $16.65 $16.73 $16.39 $16.49 $16.49 89,186
2022-12-28 $16.48 $16.57 $16.29 $16.38 $16.38 121,132
2022-12-27 $16.40 $16.62 $16.32 $16.48 $16.48 112,955
2022-12-23 $16.54 $16.60 $16.33 $16.43 $16.43 53,491
2022-12-22 $16.59 $16.69 $16.37 $16.45 $16.45 81,579
2022-12-21 $16.73 $16.74 $15.91 $16.45 $16.39 179,805
2022-12-20 $16.57 $16.76 $16.55 $16.64 $16.58 122,730
2022-12-19 $16.83 $16.83 $16.62 $16.68 $16.62 51,742
2022-12-16 $16.93 $17.14 $16.79 $16.85 $16.79 52,249
2022-12-15 $17.03 $17.30 $16.99 $17.03 $16.97 46,210
2022-12-14 $17.49 $17.63 $17.04 $17.08 $17.02 56,487
2022-12-13 $18.13 $18.13 $17.48 $17.53 $17.46 47,206
2022-12-12 $17.90 $18.10 $17.64 $17.95 $17.88 44,663
2022-12-09 $17.36 $18.19 $17.16 $17.90 $17.83 144,169
2022-12-08 $16.81 $17.53 $16.75 $17.49 $17.49 221,461
2022-12-07 $16.89 $16.89 $16.75 $16.76 $16.76 47,713
2022-12-06 $16.80 $16.94 $16.69 $16.76 $16.76 52,610
2022-12-05 $16.67 $16.79 $16.61 $16.77 $16.77 99,992
2022-12-02 $16.69 $16.75 $16.64 $16.67 $16.67 65,774
2022-12-01 $16.85 $16.97 $16.63 $16.70 $16.70 84,268
2022-11-30 $16.86 $16.89 $16.72 $16.83 $16.83 47,327
2022-11-29 $16.69 $16.81 $16.63 $16.72 $16.72 53,429
2022-11-28 $16.81 $16.83 $16.62 $16.81 $16.81 53,466
2022-11-25 $16.75 $16.79 $16.67 $16.78 $16.78 17,017
2022-11-23 $16.81 $16.83 $16.59 $16.69 $16.69 32,578
2022-11-22 $16.58 $16.81 $16.53 $16.70 $16.70 83,202
2022-11-21 $16.62 $16.76 $16.50 $16.64 $16.58 56,656
2022-11-18 $16.78 $16.78 $16.49 $16.49 $16.43 59,799
2022-11-17 $16.68 $16.95 $16.56 $16.69 $16.63 39,080
2022-11-16 $16.75 $16.86 $16.56 $16.60 $16.54 95,370
2022-11-15 $16.74 $16.84 $16.47 $16.67 $16.61 26,247
2022-11-14 $16.74 $16.74 $16.43 $16.61 $16.55 45,443
2022-11-11 $16.74 $16.78 $16.50 $16.64 $16.58 25,370
2022-11-10 $16.26 $16.92 $16.24 $16.67 $16.61 61,943
2022-11-09 $16.02 $16.10 $15.80 $16.10 $16.04 26,978
2022-11-08 $15.99 $16.04 $15.83 $15.95 $15.89 38,688
2022-11-07 $15.89 $15.99 $15.84 $15.84 $15.78 25,578
2022-11-04 $15.93 $16.05 $15.75 $15.92 $15.86 41,012
2022-11-03 $15.84 $16.17 $15.76 $15.88 $15.82 50,730
2022-11-02 $15.94 $16.17 $15.77 $15.93 $15.87 29,367
2022-11-01 $15.91 $16.02 $15.80 $15.99 $15.93 48,049
2022-10-31 $16.07 $16.15 $15.80 $15.87 $15.81 24,309
2022-10-28 $15.97 $16.14 $15.82 $16.10 $16.10 51,570
2022-10-27 $15.73 $16.32 $15.50 $16.12 $16.12 74,214
2022-10-26 $15.54 $15.88 $15.54 $15.87 $15.87 81,005
2022-10-25 $15.57 $15.62 $15.51 $15.58 $15.58 54,556
2022-10-24 $15.72 $15.95 $15.44 $15.53 $15.53 62,587
2022-10-21 $15.75 $15.95 $15.67 $15.78 $15.78 55,785
2022-10-20 $16.16 $16.20 $15.75 $15.87 $15.81 56,132
2022-10-19 $16.11 $16.15 $15.99 $15.99 $15.93 45,941
2022-10-18 $15.99 $16.23 $15.98 $16.18 $16.12 45,283
2022-10-17 $16.04 $16.06 $15.94 $15.99 $15.93 76,586
2022-10-14 $16.00 $16.03 $15.94 $15.98 $15.98 30,274
2022-10-13 $15.97 $16.07 $15.90 $15.93 $15.93 52,382
2022-10-12 $16.01 $16.15 $16.01 $16.03 $16.03 45,887
2022-10-11 $16.04 $16.15 $16.02 $16.06 $16.06 50,580
2022-10-10 $16.20 $16.25 $15.99 $16.05 $16.05 82,723
2022-10-07 $16.11 $16.27 $16.06 $16.08 $16.08 102,431
2022-10-06 $16.12 $16.31 $16.12 $16.16 $16.16 52,560
2022-10-05 $16.31 $16.68 $16.21 $16.25 $16.25 80,971
2022-10-04 $16.55 $16.74 $16.31 $16.39 $16.39 71,711
2022-10-03 $16.66 $16.72 $16.42 $16.55 $16.55 15,339
2022-09-30 $17.01 $17.01 $16.45 $16.45 $16.45 30,113
2022-09-29 $16.65 $17.12 $16.45 $16.89 $16.89 45,905
2022-09-28 $16.18 $16.90 $16.14 $16.79 $16.79 115,452
2022-09-27 $16.11 $16.37 $16.11 $16.12 $16.12 24,359
2022-09-26 $16.21 $16.39 $16.18 $16.19 $16.19 34,400
2022-09-23 $16.34 $16.37 $16.26 $16.28 $16.28 18,478
2022-09-22 $16.42 $16.49 $16.38 $16.40 $16.40 26,418
2022-09-21 $16.61 $16.72 $16.50 $16.50 $16.44 22,095
2022-09-20 $16.45 $16.61 $16.45 $16.53 $16.47 42,392
2022-09-19 $16.71 $16.81 $16.65 $16.68 $16.62 25,177
2022-09-16 $16.88 $16.88 $16.75 $16.76 $16.70 13,852
2022-09-15 $17.06 $17.06 $16.85 $16.90 $16.84 27,082
2022-09-14 $16.89 $17.09 $16.84 $17.06 $17.00 54,831
2022-09-13 $16.85 $16.99 $16.81 $16.88 $16.88 53,359
2022-09-12 $17.13 $17.25 $16.92 $16.98 $16.98 42,272
2022-09-09 $17.10 $17.15 $17.09 $17.10 $17.10 10,865
2022-09-08 $17.05 $17.14 $17.01 $17.11 $17.11 25,262
2022-09-07 $17.05 $17.15 $17.05 $17.13 $17.13 24,747
2022-09-06 $17.27 $17.35 $17.04 $17.05 $17.05 51,545
2022-09-02 $17.27 $17.38 $17.27 $17.34 $17.34 6,116
2022-09-01 $17.37 $17.74 $17.28 $17.30 $17.30 19,917
2022-08-31 $17.72 $17.76 $17.29 $17.47 $17.47 45,884
2022-08-30 $17.63 $17.71 $17.53 $17.56 $17.56 13,399
2022-08-29 $17.70 $17.89 $17.63 $17.65 $17.65 29,691
2022-08-26 $17.78 $17.87 $17.65 $17.72 $17.72 21,344
2022-08-25 $17.80 $17.90 $17.77 $17.86 $17.86 22,907
2022-08-24 $17.80 $17.95 $17.79 $17.81 $17.81 21,330
2022-08-23 $17.83 $17.85 $17.62 $17.80 $17.80 28,825
2022-08-22 $18.08 $18.15 $17.62 $17.82 $17.76 24,565
2022-08-19 $18.13 $18.18 $17.67 $17.98 $17.92 61,388
2022-08-18 $18.56 $18.56 $18.26 $18.29 $18.23 19,953
2022-08-17 $18.46 $18.46 $18.32 $18.34 $18.28 15,886
2022-08-16 $18.66 $18.75 $18.45 $18.57 $18.51 43,656
2022-08-15 $18.62 $18.70 $18.55 $18.62 $18.55 11,792
2022-08-12 $18.74 $18.78 $18.54 $18.68 $18.61 25,562
2022-08-11 $18.63 $18.77 $18.49 $18.70 $18.63 30,147
2022-08-10 $18.52 $18.65 $18.40 $18.53 $18.47 25,432
2022-08-09 $18.39 $18.47 $18.35 $18.47 $18.41 10,476
2022-08-08 $18.44 $18.52 $18.39 $18.47 $18.41 28,809
2022-08-05 $18.54 $18.55 $18.31 $18.38 $18.32 22,339
2022-08-04 $18.63 $19.16 $18.49 $18.60 $18.53 26,330
2022-08-03 $18.62 $19.20 $18.55 $18.76 $18.69 30,026
2022-08-02 $18.93 $19.34 $18.45 $18.53 $18.47 34,700
2022-08-01 $19.32 $19.71 $18.88 $19.01 $18.94 42,067
2022-07-29 $19.03 $19.40 $18.77 $19.10 $19.03 34,555
2022-07-28 $18.79 $18.99 $18.70 $18.75 $18.68 15,282
2022-07-27 $18.87 $19.05 $18.70 $18.79 $18.72 30,517
2022-07-26 $18.77 $19.00 $18.65 $18.87 $18.80 38,437
2022-07-25 $18.94 $18.94 $18.42 $18.67 $18.60 14,205
2022-07-22 $18.97 $18.97 $18.66 $18.77 $18.70 8,664
2022-07-21 $19.03 $19.03 $18.71 $18.86 $18.79 15,045
2022-07-20 $18.78 $19.05 $18.30 $19.04 $18.91 28,239
2022-07-19 $18.38 $18.80 $18.26 $18.71 $18.58 30,830
2022-07-18 $18.37 $18.55 $18.08 $18.35 $18.23 28,886
2022-07-15 $18.46 $18.51 $18.35 $18.46 $18.33 13,788
2022-07-14 $18.78 $18.78 $18.39 $18.46 $18.33 21,164
2022-07-13 $19.02 $19.28 $18.66 $18.89 $18.76 31,879
2022-07-12 $18.95 $19.20 $18.72 $19.19 $19.06 41,312
2022-07-11 $18.50 $19.12 $18.15 $18.96 $18.83 209,147
2022-07-08 $18.69 $18.70 $17.81 $17.81 $17.69 93,579
2022-07-07 $18.96 $18.96 $18.42 $18.78 $18.65 34,722
2022-07-06 $18.75 $18.95 $18.47 $18.95 $18.82 67,494
2022-07-05 $18.57 $18.69 $18.23 $18.53 $18.40 31,697
2022-07-01 $17.94 $18.56 $17.94 $18.52 $18.39 57,747
2022-06-30 $17.49 $17.89 $17.39 $17.89 $17.77 50,983
2022-06-29 $17.01 $17.43 $16.98 $17.39 $17.27 37,384
2022-06-28 $16.85 $17.01 $16.75 $17.01 $16.89 37,882
2022-06-27 $16.94 $16.94 $16.64 $16.75 $16.64 37,137
2022-06-24 $16.71 $16.76 $16.63 $16.69 $16.58 70,711
2022-06-23 $16.55 $16.68 $16.52 $16.57 $16.46 60,702
2022-06-22 $16.40 $16.55 $16.39 $16.47 $16.36 53,998
2022-06-21 $16.89 $16.96 $16.32 $16.38 $16.21 333,670
2022-06-17 $16.70 $16.94 $16.70 $16.84 $16.66 26,319
2022-06-16 $17.34 $17.36 $16.54 $16.78 $16.60 126,205
2022-06-15 $17.63 $17.83 $17.20 $17.34 $17.16 13,053
2022-06-14 $17.50 $17.50 $17.28 $17.30 $17.12 24,378
2022-06-13 $17.50 $17.64 $17.42 $17.45 $17.27 52,942
2022-06-10 $17.77 $17.80 $17.69 $17.72 $17.53 33,356
2022-06-09 $17.88 $17.96 $17.78 $17.81 $17.62 72,283
2022-06-08 $17.98 $18.05 $17.88 $17.88 $17.69 38,229
2022-06-07 $17.97 $18.01 $17.92 $17.93 $17.74 46,968
2022-06-06 $18.04 $18.08 $17.82 $17.93 $17.74 73,678
2022-06-03 $18.45 $18.85 $18.10 $18.11 $17.92 21,573
2022-06-02 $18.37 $18.65 $18.32 $18.54 $18.34 55,413
2022-06-01 $18.32 $18.45 $18.25 $18.26 $18.07 23,024
2022-05-31 $18.11 $18.28 $18.02 $18.27 $18.08 52,921
2022-05-27 $17.98 $18.17 $17.94 $18.07 $17.88 42,573
2022-05-26 $17.65 $17.97 $17.65 $17.91 $17.72 49,056
2022-05-25 $17.36 $17.69 $17.35 $17.60 $17.41 98,423
2022-05-24 $17.23 $17.60 $17.18 $17.47 $17.29 74,399
2022-05-23 $17.05 $17.24 $17.05 $17.11 $16.93 37,749
2022-05-20 $17.12 $17.23 $17.06 $17.11 $16.87 36,080
2022-05-19 $17.14 $17.23 $17.06 $17.09 $16.85 23,491
2022-05-18 $17.14 $17.22 $17.14 $17.14 $16.90 29,848
2022-05-17 $17.32 $17.36 $17.21 $17.22 $16.98 40,540
2022-05-16 $17.37 $17.42 $17.28 $17.32 $17.07 29,613
2022-05-13 $17.34 $17.42 $17.22 $17.24 $17.00 49,039
2022-05-12 $17.26 $17.42 $17.26 $17.35 $17.10 45,161
2022-05-11 $17.49 $17.49 $17.30 $17.34 $17.09 61,242
2022-05-10 $17.58 $17.60 $17.49 $17.51 $17.26 24,413
2022-05-09 $17.50 $17.63 $17.43 $17.54 $17.29 61,438
2022-05-06 $17.55 $17.66 $17.54 $17.58 $17.33 56,180
2022-05-05 $17.74 $17.74 $17.58 $17.58 $17.33 48,293
2022-05-04 $17.82 $18.25 $17.62 $17.74 $17.49 27,324
2022-05-03 $17.86 $18.02 $17.75 $17.75 $17.50 38,580
2022-05-02 $17.96 $18.11 $17.82 $17.94 $17.69 27,260
2022-04-29 $17.98 $17.99 $17.85 $17.97 $17.72 26,998
2022-04-28 $17.75 $17.99 $17.75 $17.98 $17.73 28,541
2022-04-27 $17.67 $18.01 $17.67 $17.84 $17.59 46,746
2022-04-26 $17.80 $17.84 $17.61 $17.74 $17.49 58,249
2022-04-25 $17.77 $17.92 $17.71 $17.73 $17.48 46,935
2022-04-22 $17.89 $18.06 $17.89 $17.94 $17.68 35,028
2022-04-21 $18.02 $18.12 $17.88 $17.90 $17.65 36,612
2022-04-20 $17.77 $18.14 $17.77 $18.09 $17.77 47,492
2022-04-19 $18.05 $18.10 $17.80 $17.81 $17.50 84,482
2022-04-18 $17.90 $18.05 $17.90 $18.00 $17.68 46,030
2022-04-14 $18.09 $18.14 $17.93 $17.96 $17.64 31,638
2022-04-13 $18.14 $18.39 $18.08 $18.08 $17.76 48,847
2022-04-12 $18.32 $18.39 $18.22 $18.23 $17.91 26,916
2022-04-11 $18.35 $18.42 $18.19 $18.28 $17.96 28,544
2022-04-08 $18.45 $18.54 $18.41 $18.44 $18.12 40,420
2022-04-07 $18.56 $18.62 $18.46 $18.51 $18.18 33,194
2022-04-06 $18.80 $18.80 $18.59 $18.59 $18.26 34,021
2022-04-05 $18.80 $18.91 $18.62 $18.74 $18.41 31,545
2022-04-04 $18.90 $19.23 $18.86 $18.93 $18.60 78,254
2022-04-01 $19.05 $19.12 $18.93 $18.93 $18.60 30,396
2022-03-31 $18.89 $19.09 $18.80 $19.05 $18.72 39,650
2022-03-30 $18.72 $18.96 $18.72 $18.84 $18.51 25,277
2022-03-29 $18.66 $19.18 $18.66 $18.78 $18.45 46,739
2022-03-28 $18.84 $19.00 $18.63 $18.83 $18.50 26,412
2022-03-25 $19.07 $19.07 $18.81 $18.87 $18.54 22,387
2022-03-24 $19.00 $19.36 $18.91 $19.00 $18.67 22,773
2022-03-23 $19.01 $19.15 $18.96 $19.10 $18.76 23,109
2022-03-22 $19.23 $19.23 $18.98 $19.19 $18.79 24,057
2022-03-21 $19.38 $19.38 $19.08 $19.12 $18.72 17,835
2022-03-18 $19.02 $19.25 $19.00 $19.21 $18.81 52,013
2022-03-17 $18.95 $19.12 $18.94 $19.09 $18.69 10,456
2022-03-16 $19.01 $19.15 $18.93 $18.99 $18.60 46,100
2022-03-15 $19.08 $19.68 $19.01 $19.05 $18.65 19,556
2022-03-14 $19.60 $19.74 $19.07 $19.08 $18.68 54,262
2022-03-11 $19.83 $19.93 $19.60 $19.67 $19.26 17,075
2022-03-10 $19.88 $19.94 $19.63 $19.92 $19.51 10,137
2022-03-09 $19.90 $20.24 $19.87 $19.96 $19.55 21,382
2022-03-08 $20.24 $20.35 $19.92 $19.96 $19.55 23,066
2022-03-07 $20.33 $20.35 $20.13 $20.22 $19.80 33,382
2022-03-04 $20.18 $20.40 $20.15 $20.32 $19.90 16,300
2022-03-03 $20.16 $20.25 $20.13 $20.18 $19.76 30,212
2022-03-02 $20.21 $20.31 $20.08 $20.13 $19.71 35,561
2022-03-01 $20.39 $20.39 $20.09 $20.21 $19.79 28,106
2022-02-28 $20.16 $20.34 $19.96 $20.06 $19.64 25,718
2022-02-25 $19.96 $20.13 $19.70 $20.01 $19.59 32,660
2022-02-24 $19.45 $20.17 $19.45 $20.03 $19.61 51,731
2022-02-23 $19.57 $19.70 $19.49 $19.59 $19.18 19,758
2022-02-22 $19.72 $19.94 $19.52 $19.57 $19.16 29,561
2022-02-18 $19.82 $19.86 $19.70 $19.83 $19.42 27,912
2022-02-17 $19.68 $19.87 $19.64 $19.71 $19.30 29,578
2022-02-16 $19.67 $19.80 $19.56 $19.71 $19.24 43,754
2022-02-15 $19.86 $19.93 $19.74 $19.77 $19.30 18,908
2022-02-14 $20.20 $20.24 $19.50 $19.88 $19.41 27,140
2022-02-11 $20.18 $20.30 $20.08 $20.30 $19.82 28,361
2022-02-10 $20.68 $20.68 $20.14 $20.20 $19.72 19,181
2022-02-09 $20.52 $20.61 $20.44 $20.49 $20.00 18,872
2022-02-08 $20.53 $20.63 $20.45 $20.52 $20.03 15,403
2022-02-07 $20.40 $20.66 $20.40 $20.63 $20.14 36,275
2022-02-04 $20.42 $20.59 $20.36 $20.43 $19.94 14,017
2022-02-03 $20.47 $20.66 $20.44 $20.52 $20.03 22,836
2022-02-02 $20.47 $20.70 $20.47 $20.55 $20.06 20,816
2022-02-01 $20.48 $20.74 $20.44 $20.47 $19.98 25,904
2022-01-31 $20.50 $20.54 $20.42 $20.43 $19.94 14,172
2022-01-28 $20.77 $20.77 $20.44 $20.50 $20.01 11,511
2022-01-27 $20.55 $20.64 $20.43 $20.52 $20.03 31,713
2022-01-26 $20.56 $20.66 $20.30 $20.41 $19.92 36,154
2022-01-25 $20.38 $20.69 $20.38 $20.39 $19.90 24,467
2022-01-24 $20.51 $20.64 $20.17 $20.48 $19.99 45,586
2022-01-21 $20.79 $21.04 $20.70 $20.74 $20.24 28,892
2022-01-20 $21.32 $21.41 $20.81 $20.81 $20.25 17,116
2022-01-19 $21.45 $21.45 $21.05 $21.24 $20.67 27,397
2022-01-18 $21.51 $21.63 $21.35 $21.38 $20.81 50,702
2022-01-14 $21.76 $21.76 $21.57 $21.57 $20.99 11,527
2022-01-13 $21.82 $21.82 $21.63 $21.74 $21.16 29,500
2022-01-12 $21.80 $21.80 $21.71 $21.78 $21.20 9,762
2022-01-11 $21.80 $21.80 $21.51 $21.76 $21.18 28,340
2022-01-10 $21.79 $21.79 $21.55 $21.71 $21.13 27,978
2022-01-07 $21.57 $21.70 $21.54 $21.54 $20.96 25,197
2022-01-06 $21.82 $21.87 $21.61 $21.68 $21.10 17,990
2022-01-05 $21.94 $22.10 $21.77 $21.79 $21.21 23,868
2022-01-04 $22.13 $22.13 $21.86 $21.91 $21.32 17,518
2022-01-03 $22.11 $22.29 $22.00 $22.17 $21.58 20,804
2021-12-31 $22.46 $22.46 $22.07 $22.07 $21.48 29,040
2021-12-30 $22.26 $22.46 $22.14 $22.29 $21.69 26,590
2021-12-29 $22.41 $22.70 $22.25 $22.32 $21.72 38,980
2021-12-28 $22.76 $22.76 $22.42 $22.42 $21.82 10,720
2021-12-27 $22.88 $23.14 $22.66 $22.76 $22.15 23,515
2021-12-23 $23.00 $23.05 $22.86 $22.98 $22.36 15,347
2021-12-22 $22.87 $23.15 $22.87 $23.03 $22.41 14,485
2021-12-21 $23.17 $23.17 $22.79 $22.88 $22.21 8,003
2021-12-20 $23.29 $23.50 $23.18 $23.22 $22.54 19,719
2021-12-17 $23.31 $24.00 $23.11 $23.47 $22.78 24,104
2021-12-16 $23.24 $23.45 $22.93 $23.31 $22.62 11,515
2021-12-15 $23.50 $23.60 $23.05 $23.24 $22.56 8,408
2021-12-14 $23.88 $24.00 $22.91 $23.44 $22.75 18,329
2021-12-13 $23.49 $24.00 $23.01 $24.00 $23.29 19,334
2021-12-10 $23.70 $23.73 $22.96 $23.73 $23.03 7,035
2021-12-09 $23.45 $23.70 $23.22 $23.25 $22.56 18,001
2021-12-08 $23.07 $23.65 $23.07 $23.48 $22.79 32,797
2021-12-07 $23.11 $23.25 $23.04 $23.19 $22.51 12,931
2021-12-06 $23.15 $23.15 $22.77 $23.05 $22.37 13,553
2021-12-03 $23.14 $23.14 $22.90 $22.90 $22.23 2,118
2021-12-02 $23.48 $23.59 $23.05 $23.22 $22.53 7,539
2021-12-01 $23.15 $23.63 $23.04 $23.62 $22.92 26,885
2021-11-30 $23.53 $23.55 $22.99 $23.19 $22.51 30,123
2021-11-29 $23.27 $23.30 $22.96 $23.30 $22.61 6,762
2021-11-26 $23.50 $23.50 $23.13 $23.39 $22.70 12,047
2021-11-24 $22.77 $23.15 $22.66 $23.01 $22.33 5,779
2021-11-23 $22.84 $22.93 $22.73 $22.85 $22.18 5,289
2021-11-22 $22.69 $22.99 $22.67 $22.99 $22.31 11,915
2021-11-19 $22.94 $23.21 $22.57 $22.72 $21.99 10,584
2021-11-18 $22.85 $23.70 $22.70 $22.94 $22.20 9,935
2021-11-17 $22.60 $23.13 $22.52 $22.79 $22.06 11,862
2021-11-16 $22.55 $22.73 $22.44 $22.67 $21.94 22,809
2021-11-15 $22.52 $22.59 $22.28 $22.59 $21.87 19,309
2021-11-12 $22.57 $22.70 $22.57 $22.60 $21.88 4,177
2021-11-11 $22.46 $22.87 $22.45 $22.53 $21.81 17,287
2021-11-10 $22.60 $22.75 $22.29 $22.46 $21.74 14,021
2021-11-09 $22.62 $22.76 $22.62 $22.69 $21.96 8,153
2021-11-08 $22.63 $22.80 $22.47 $22.62 $21.89 41,298
2021-11-05 $23.00 $23.00 $22.44 $22.62 $21.89 37,943
2021-11-04 $22.76 $22.79 $22.44 $22.79 $22.06 8,861
2021-11-03 $23.10 $23.10 $22.48 $22.82 $22.09 18,405
2021-11-02 $23.10 $23.10 $22.57 $23.08 $22.34 14,566
2021-11-01 $23.09 $23.09 $22.43 $22.93 $22.19 11,107
2021-10-29 $22.78 $22.95 $22.36 $22.36 $21.65 21,884
2021-10-28 $22.53 $22.80 $22.45 $22.59 $21.87 9,729
2021-10-27 $22.79 $22.79 $22.25 $22.47 $21.75 27,770
2021-10-26 $22.79 $22.83 $22.33 $22.75 $22.02 8,553
2021-10-25 $22.53 $22.90 $22.53 $22.78 $22.05 6,325
2021-10-22 $22.45 $22.58 $22.18 $22.49 $21.77 9,442
2021-10-21 $22.54 $22.56 $22.30 $22.45 $21.73 11,450
2021-10-20 $22.61 $22.98 $22.31 $22.57 $21.79 27,270
2021-10-19 $22.65 $22.94 $22.32 $22.46 $21.68 18,979
2021-10-18 $22.58 $22.84 $22.58 $22.71 $21.92 14,418
2021-10-15 $22.79 $22.84 $22.50 $22.52 $21.74 9,468
2021-10-14 $22.92 $23.06 $22.82 $22.90 $22.10 12,815
2021-10-13 $23.02 $23.05 $22.79 $22.82 $22.03 8,882
2021-10-12 $22.71 $23.03 $22.57 $23.02 $22.22 5,592
2021-10-11 $23.00 $23.00 $22.37 $22.68 $21.89 10,227
2021-10-08 $22.95 $22.99 $22.51 $22.97 $22.17 1,602
2021-10-07 $22.66 $22.98 $22.66 $22.93 $22.13 7,304
2021-10-06 $22.57 $22.90 $22.52 $22.61 $21.82 12,539
2021-10-05 $23.05 $23.12 $22.37 $22.53 $21.74 40,568
2021-10-04 $23.09 $23.41 $22.65 $23.03 $22.23 11,379
2021-10-01 $23.73 $23.73 $22.79 $23.21 $22.40 8,554
2021-09-30 $23.80 $23.80 $23.23 $23.66 $22.84 25,481
2021-09-29 $22.87 $23.18 $22.45 $23.18 $22.37 23,899
2021-09-28 $22.89 $22.90 $22.62 $22.70 $21.91 15,435
2021-09-27 $22.95 $23.08 $22.60 $22.77 $21.98 40,722
2021-09-24 $23.04 $23.07 $22.83 $23.05 $22.25 9,345
2021-09-23 $23.27 $23.70 $22.92 $23.00 $22.20 42,372
2021-09-22 $23.33 $23.98 $23.09 $23.19 $22.38 10,921
2021-09-21 $23.91 $23.91 $22.81 $23.49 $22.61 8,569
2021-09-20 $23.00 $23.50 $22.52 $22.78 $21.93 6,604
2021-09-17 $22.92 $23.00 $22.68 $22.93 $22.07 12,881
2021-09-16 $22.67 $22.95 $22.55 $22.90 $22.04 18,192
2021-09-15 $22.50 $22.65 $22.41 $22.62 $21.78 25,918
2021-09-14 $22.40 $22.59 $22.36 $22.43 $21.59 10,296
2021-09-13 $22.36 $22.58 $22.23 $22.34 $21.51 16,897
2021-09-10 $22.36 $22.40 $22.25 $22.31 $21.48 8,414
2021-09-09 $22.23 $22.49 $22.23 $22.26 $21.43 15,614
2021-09-08 $22.45 $22.50 $22.21 $22.23 $21.40 13,711
2021-09-07 $22.46 $22.46 $22.29 $22.35 $21.52 7,033
2021-09-03 $22.68 $22.68 $22.40 $22.40 $21.56 21,462
2021-09-02 $22.89 $22.89 $22.61 $22.69 $21.84 27,379
2021-09-01 $22.70 $22.92 $22.64 $22.70 $21.85 9,421
2021-08-31 $22.97 $22.97 $22.57 $22.70 $21.85 20,327
2021-08-30 $22.82 $22.98 $22.62 $22.71 $21.86 48,905
2021-08-27 $23.10 $23.11 $22.84 $22.84 $21.99 22,533
2021-08-26 $23.22 $23.23 $22.85 $23.03 $22.17 28,010
2021-08-25 $23.21 $23.32 $23.07 $23.17 $22.30 16,329
2021-08-24 $23.27 $23.41 $23.21 $23.25 $22.38 8,160
2021-08-23 $23.27 $23.33 $23.21 $23.32 $22.45 9,410
2021-08-20 $23.49 $23.60 $23.16 $23.31 $22.38 12,124
2021-08-19 $23.42 $23.61 $23.16 $23.33 $22.40 17,895
2021-08-18 $23.26 $23.76 $23.25 $23.35 $22.42 9,161
2021-08-17 $23.45 $23.45 $23.16 $23.26 $22.33 6,303
2021-08-16 $23.32 $23.77 $23.05 $23.45 $22.51 22,037
2021-08-13 $23.26 $23.49 $23.16 $23.49 $22.55 7,216
2021-08-12 $23.60 $23.80 $23.18 $23.24 $22.31 12,218
2021-08-11 $23.23 $23.91 $23.17 $23.77 $22.82 24,102
2021-08-10 $23.10 $23.20 $22.92 $22.93 $22.01 21,098
2021-08-09 $23.10 $23.30 $22.93 $22.94 $22.02 13,209
2021-08-06 $23.57 $23.82 $22.97 $22.97 $22.05 24,467
2021-08-05 $23.26 $23.78 $23.26 $23.51 $22.57 9,180
2021-08-04 $23.55 $23.92 $23.28 $23.29 $22.36 7,961
2021-08-03 $24.00 $24.09 $23.48 $23.55 $22.61 18,860
2021-08-02 $23.11 $23.77 $23.06 $23.44 $22.50 11,148
2021-07-30 $23.20 $23.49 $23.07 $23.13 $22.21 16,075
2021-07-29 $23.83 $24.00 $23.06 $23.18 $22.25 27,396
2021-07-28 $23.50 $24.09 $23.49 $24.09 $23.13 28,944
2021-07-27 $23.19 $23.45 $23.13 $23.35 $22.42 24,947
2021-07-26 $23.40 $23.45 $23.07 $23.19 $22.26 11,002
2021-07-23 $23.40 $23.59 $23.20 $23.25 $22.32 5,622
2021-07-22 $23.00 $23.53 $23.00 $23.44 $22.50 9,772
2021-07-21 $23.73 $23.73 $23.06 $23.06 $22.08 4,183
2021-07-20 $23.33 $23.38 $23.07 $23.14 $22.15 6,366
2021-07-19 $23.09 $23.30 $23.09 $23.30 $22.31 10,139
2021-07-16 $23.25 $23.30 $22.70 $22.92 $21.95 11,555
2021-07-15 $22.99 $23.27 $22.95 $23.07 $22.09 13,326
2021-07-14 $23.10 $23.24 $22.80 $22.89 $21.92 22,334
2021-07-13 $22.88 $22.99 $22.77 $22.90 $21.93 16,821
2021-07-12 $23.75 $23.75 $22.69 $22.88 $21.91 38,145
2021-07-09 $23.45 $23.54 $23.08 $23.31 $22.32 12,992
2021-07-08 $22.73 $23.48 $22.73 $23.40 $22.41 35,920
2021-07-07 $22.73 $22.98 $22.68 $22.73 $21.76 10,185
2021-07-06 $22.75 $22.85 $22.61 $22.66 $21.70 8,301
2021-07-02 $22.74 $23.27 $22.67 $22.67 $21.71 14,920
2021-07-01 $22.57 $22.84 $22.53 $22.74 $21.77 22,024
2021-06-30 $22.54 $22.63 $22.31 $22.54 $21.58 32,348
2021-06-29 $22.25 $22.48 $22.18 $22.38 $21.43 24,154
2021-06-28 $22.30 $22.38 $22.22 $22.25 $21.30 28,133
2021-06-25 $22.25 $22.28 $22.16 $22.18 $21.24 20,025
2021-06-24 $22.15 $22.25 $22.03 $22.18 $21.24 21,153
2021-06-23 $22.19 $22.27 $22.01 $22.10 $21.16 15,038
2021-06-22 $21.99 $22.18 $21.99 $22.09 $21.15 29,255
2021-06-21 $22.49 $22.49 $22.03 $22.13 $21.13 36,969
2021-06-18 $22.77 $22.77 $22.25 $22.46 $21.45 47,993
2021-06-17 $22.72 $23.02 $22.55 $22.65 $21.63 19,553
2021-06-16 $22.72 $22.72 $22.50 $22.62 $21.60 9,209
2021-06-15 $22.68 $22.71 $22.56 $22.66 $21.64 10,872
2021-06-14 $22.70 $22.70 $22.53 $22.68 $21.66 19,697
2021-06-11 $22.62 $22.73 $22.60 $22.66 $21.63 6,915
2021-06-10 $22.75 $22.75 $22.53 $22.59 $21.57 29,465
2021-06-09 $22.78 $22.78 $22.59 $22.72 $21.69 12,656
2021-06-08 $22.69 $23.19 $22.55 $22.72 $21.69 25,372
2021-06-07 $22.48 $22.60 $22.48 $22.60 $21.58 4,667
2021-06-04 $22.57 $22.69 $22.51 $22.58 $21.56 25,368
2021-06-03 $22.85 $22.99 $22.40 $22.47 $21.45 12,427
2021-06-02 $23.15 $23.43 $22.69 $22.74 $21.71 16,166
2021-06-01 $23.27 $23.39 $23.00 $23.10 $22.06 6,667
2021-05-28 $23.45 $23.45 $22.79 $23.45 $22.39 16,482
2021-05-27 $22.91 $23.45 $22.75 $23.13 $22.08 15,950
2021-05-26 $22.80 $22.90 $22.59 $22.82 $21.79 19,333
2021-05-25 $22.75 $22.80 $22.58 $22.60 $21.58 32,635
2021-05-24 $23.11 $23.11 $22.50 $22.76 $21.73 16,738
2021-05-21 $22.45 $22.69 $22.45 $22.50 $21.48 11,475
2021-05-20 $22.22 $22.56 $22.22 $22.38 $21.37 16,338
2021-05-19 $22.34 $22.37 $22.23 $22.26 $21.19 12,523
2021-05-18 $22.36 $22.38 $22.16 $22.33 $21.26 11,197
2021-05-17 $22.39 $22.41 $22.07 $22.28 $21.21 15,196
2021-05-14 $22.28 $22.38 $22.22 $22.27 $21.20 17,507
2021-05-13 $22.63 $22.63 $22.21 $22.26 $21.19 24,679
2021-05-12 $22.53 $22.58 $22.24 $22.40 $21.33 18,244
2021-05-11 $22.44 $22.54 $22.22 $22.53 $21.45 20,748
2021-05-10 $22.38 $22.55 $22.26 $22.44 $21.36 55,868
2021-05-07 $22.65 $22.65 $22.23 $22.38 $21.31 23,954
2021-05-06 $22.60 $22.65 $22.30 $22.47 $21.39 26,755
2021-05-05 $22.71 $22.71 $22.24 $22.35 $21.28 14,400
2021-05-04 $22.55 $22.55 $22.21 $22.36 $21.29 17,351
2021-05-03 $22.69 $22.73 $22.50 $22.55 $21.47 14,504
2021-04-30 $22.73 $22.73 $22.47 $22.70 $21.61 10,759
2021-04-29 $22.52 $22.73 $22.24 $22.71 $21.62 18,170
2021-04-28 $22.55 $22.73 $22.43 $22.50 $21.42 19,586
2021-04-27 $22.85 $22.85 $22.36 $22.53 $21.45 33,990
2021-04-26 $22.58 $22.85 $22.54 $22.55 $21.47 24,978
2021-04-23 $22.84 $22.84 $22.53 $22.60 $21.52 8,800
2021-04-22 $22.84 $22.84 $22.72 $22.72 $21.63 4,701
2021-04-21 $22.66 $22.85 $22.66 $22.76 $21.61 14,685
2021-04-20 $22.85 $22.85 $22.62 $22.73 $21.58 13,905
2021-04-19 $22.85 $22.85 $22.60 $22.69 $21.54 24,443
2021-04-16 $22.63 $22.79 $22.49 $22.68 $21.53 17,247
2021-04-15 $22.46 $22.62 $22.34 $22.62 $21.48 5,931
2021-04-14 $22.26 $22.39 $22.25 $22.32 $21.19 8,088
2021-04-13 $22.40 $22.41 $22.06 $22.37 $21.24 9,673
2021-04-12 $22.37 $22.77 $22.24 $22.48 $21.34 6,023
2021-04-09 $22.42 $22.43 $22.24 $22.25 $21.12 22,354
2021-04-08 $22.47 $22.88 $22.47 $22.59 $21.44 10,400
2021-04-07 $22.33 $22.58 $22.33 $22.45 $21.31 8,510
2021-04-06 $22.67 $22.68 $22.22 $22.25 $21.12 14,555
2021-04-05 $22.36 $22.50 $22.32 $22.37 $21.23 15,451
2021-04-01 $22.49 $22.50 $22.36 $22.36 $21.23 11,389
2021-03-31 $22.50 $22.50 $22.32 $22.50 $21.36 19,024
2021-03-30 $22.33 $22.49 $22.19 $22.49 $21.35 18,614
2021-03-29 $22.35 $22.89 $22.27 $22.41 $21.27 33,673
2021-03-26 $22.60 $22.72 $22.28 $22.28 $21.15 10,554
2021-03-25 $22.55 $22.60 $22.31 $22.39 $21.26 6,944
2021-03-24 $22.53 $23.15 $22.26 $22.69 $21.54 21,958
2021-03-23 $22.57 $22.72 $22.09 $22.38 $21.25 13,612
2021-03-22 $23.15 $23.74 $22.48 $22.56 $21.36 11,130
2021-03-19 $22.37 $22.74 $22.37 $22.74 $21.53 3,964
2021-03-18 $22.21 $22.70 $21.99 $21.99 $20.82 21,063
2021-03-17 $23.15 $23.15 $22.20 $22.21 $21.03 29,995
2021-03-16 $22.49 $22.49 $22.10 $22.12 $20.94 17,357
2021-03-15 $22.15 $22.30 $21.87 $22.21 $21.02 13,547
2021-03-12 $22.24 $22.49 $21.81 $22.08 $20.90 16,391
2021-03-11 $22.15 $22.20 $22.07 $22.20 $21.02 17,684
2021-03-10 $22.10 $22.10 $21.77 $22.08 $20.90 26,500
2021-03-09 $21.42 $22.00 $21.42 $21.95 $20.78 16,465
2021-03-08 $21.60 $21.60 $21.29 $21.50 $20.35 25,557
2021-03-05 $21.62 $21.79 $21.41 $21.41 $20.27 18,328
2021-03-04 $22.00 $22.00 $21.50 $21.68 $20.52 17,628
2021-03-03 $22.00 $22.00 $21.35 $21.54 $20.39 26,258
2021-03-02 $21.92 $21.92 $21.35 $21.65 $20.50 46,573
2021-03-01 $21.78 $22.15 $21.68 $21.72 $20.56 24,675
2021-02-26 $21.72 $21.81 $21.09 $21.78 $20.62 56,259
2021-02-25 $21.60 $23.10 $21.12 $21.15 $20.02 40,412
2021-02-24 $21.40 $21.57 $21.38 $21.47 $20.33 38,641
2021-02-23 $21.59 $21.84 $21.40 $21.40 $20.26 87,192
2021-02-22 $21.23 $22.00 $21.23 $22.00 $20.83 69,865
2021-02-19 $21.45 $21.45 $21.16 $21.30 $20.16 22,279
2021-02-18 $21.61 $21.61 $21.15 $21.41 $20.27 20,975
2021-02-17 $22.00 $22.56 $21.16 $21.67 $20.45 24,476
2021-02-16 $21.63 $21.63 $21.50 $21.55 $20.34 16,086
2021-02-12 $21.61 $21.69 $21.52 $21.67 $20.45 19,071
2021-02-11 $21.47 $21.68 $21.39 $21.53 $20.32 31,055
2021-02-10 $21.47 $21.47 $21.30 $21.43 $20.23 23,531
2021-02-09 $21.25 $21.62 $21.25 $21.48 $20.27 20,713
2021-02-08 $21.03 $21.39 $21.03 $21.25 $20.06 14,925
2021-02-05 $21.01 $21.14 $20.97 $21.03 $19.85 28,774
2021-02-04 $21.02 $21.15 $20.96 $21.03 $19.85 30,278
2021-02-03 $21.08 $21.21 $20.92 $21.12 $19.93 8,350
2021-02-02 $20.86 $21.05 $20.86 $20.93 $19.75 11,544
2021-02-01 $20.92 $21.05 $20.86 $20.94 $19.76 14,644
2021-01-29 $21.03 $21.03 $20.87 $20.90 $19.73 24,499
2021-01-28 $20.90 $21.04 $20.86 $20.95 $19.77 11,244
2021-01-27 $20.85 $21.03 $20.76 $20.80 $19.63 44,155
2021-01-26 $20.85 $20.95 $20.53 $20.85 $19.68 31,362
2021-01-25 $20.81 $20.85 $20.61 $20.75 $19.58 67,675
2021-01-22 $20.70 $20.76 $20.59 $20.71 $19.55 37,043
2021-01-21 $20.68 $20.71 $20.46 $20.63 $19.47 31,034
2021-01-20 $20.61 $20.71 $20.60 $20.71 $19.49 19,764
2021-01-19 $20.58 $20.65 $20.49 $20.61 $19.39 21,505
2021-01-15 $20.60 $20.60 $20.48 $20.53 $19.31 14,934
2021-01-14 $20.47 $20.52 $20.43 $20.49 $19.28 21,695
2021-01-13 $20.41 $20.50 $20.39 $20.46 $19.25 18,803
2021-01-12 $20.47 $20.56 $20.38 $20.53 $19.32 31,136
2021-01-11 $20.54 $20.55 $20.35 $20.39 $19.19 81,464
2021-01-08 $20.60 $20.60 $20.48 $20.54 $19.33 11,780
2021-01-07 $20.50 $20.65 $20.40 $20.47 $19.26 30,952
2021-01-06 $20.56 $20.56 $20.40 $20.41 $19.20 34,601
2021-01-05 $20.46 $20.52 $20.37 $20.45 $19.24 36,364
2021-01-04 $20.51 $20.51 $20.35 $20.36 $19.16 43,403
2020-12-31 $20.56 $20.64 $20.45 $20.49 $19.28 41,810
2020-12-30 $20.31 $20.50 $20.31 $20.45 $19.24 29,085
2020-12-29 $20.28 $20.47 $20.25 $20.38 $19.18 40,538
2020-12-28 $20.33 $20.35 $20.21 $20.24 $19.04 38,045
2020-12-24 $20.33 $20.46 $20.33 $20.35 $19.15 13,335
2020-12-23 $20.55 $20.59 $20.35 $20.36 $19.16 46,372
2020-12-22 $20.71 $20.73 $20.53 $20.60 $19.32 30,407
2020-12-21 $20.86 $20.86 $20.50 $20.61 $19.33 33,897
2020-12-18 $20.56 $21.18 $20.53 $20.72 $19.43 31,321
2020-12-17 $20.62 $20.73 $20.55 $20.56 $19.28 26,929
2020-12-16 $20.69 $20.81 $20.59 $20.73 $19.44 34,596
2020-12-15 $20.81 $21.36 $20.75 $20.80 $19.51 24,120
2020-12-14 $20.81 $21.15 $20.80 $20.87 $19.58 37,854
2020-12-11 $21.00 $21.35 $20.90 $20.94 $19.64 19,659
2020-12-10 $21.00 $21.23 $20.77 $21.13 $19.82 15,089
2020-12-09 $20.89 $21.00 $20.78 $21.00 $19.70 41,537
2020-12-08 $20.79 $20.99 $20.69 $20.87 $19.58 61,084
2020-12-07 $20.84 $20.92 $20.76 $20.77 $19.48 30,603
2020-12-04 $20.95 $20.95 $20.80 $20.80 $19.51 27,510
2020-12-03 $21.10 $21.10 $20.77 $20.84 $19.55 27,971
2020-12-02 $21.70 $21.70 $20.86 $20.97 $19.67 30,105
2020-12-01 $20.90 $21.49 $20.81 $20.83 $19.54 47,467
2020-11-30 $21.55 $21.55 $20.70 $20.85 $19.56 43,475
2020-11-27 $21.32 $22.42 $21.20 $21.50 $20.17 26,150
2020-11-25 $21.00 $21.37 $20.83 $21.30 $19.98 42,622
2020-11-24 $21.06 $21.06 $20.54 $20.62 $19.34 25,046
2020-11-23 $20.90 $21.05 $20.78 $20.79 $19.50 27,820
2020-11-20 $21.05 $21.13 $20.75 $20.86 $19.57 43,437
2020-11-19 $20.83 $20.99 $20.73 $20.99 $19.63 18,628
2020-11-18 $20.90 $20.90 $20.75 $20.85 $19.49 14,837
2020-11-17 $20.60 $21.00 $20.60 $20.95 $19.59 36,052
2020-11-16 $20.71 $20.73 $20.25 $20.69 $19.35 32,441
2020-11-13 $20.68 $20.70 $20.60 $20.67 $19.33 8,424
2020-11-12 $20.99 $20.99 $20.70 $20.73 $19.38 12,526
2020-11-11 $20.75 $20.80 $20.63 $20.63 $19.29 26,251
2020-11-10 $20.75 $20.75 $20.67 $20.70 $19.36 13,297
2020-11-09 $20.60 $20.84 $20.31 $20.57 $19.23 24,638
2020-11-06 $20.63 $20.67 $20.46 $20.50 $19.17 15,904
2020-11-05 $20.64 $20.72 $20.48 $20.70 $19.36 8,541
2020-11-04 $20.63 $20.75 $20.54 $20.63 $19.29 30,356
2020-11-03 $20.33 $20.60 $20.25 $20.54 $19.21 29,573
2020-11-02 $20.22 $20.22 $19.93 $20.17 $18.86 12,952
2020-10-30 $19.92 $20.49 $19.64 $20.30 $18.98 64,485
2020-10-29 $19.69 $19.93 $19.68 $19.92 $18.63 39,331
2020-10-28 $19.79 $19.98 $19.77 $19.88 $18.59 40,370
2020-10-27 $20.29 $20.29 $19.76 $19.93 $18.64 25,319
2020-10-26 $20.38 $20.52 $19.84 $20.50 $19.17 14,030
2020-10-23 $20.63 $20.63 $20.30 $20.53 $19.20 10,874
2020-10-22 $20.28 $20.63 $20.15 $20.60 $19.26 19,598
2020-10-21 $20.20 $20.35 $20.02 $20.35 $18.97 21,386
2020-10-20 $20.09 $20.19 $20.01 $20.19 $18.82 29,929
2020-10-19 $20.05 $20.09 $20.01 $20.06 $18.70 26,675
2020-10-16 $20.01 $20.09 $19.96 $20.08 $18.72 35,489
2020-10-15 $19.97 $20.07 $19.93 $19.94 $18.59 21,241
2020-10-14 $20.15 $20.15 $19.98 $20.04 $18.68 31,798
2020-10-13 $20.08 $20.13 $19.96 $19.96 $18.61 19,206
2020-10-12 $20.37 $20.37 $20.10 $20.10 $18.74 18,449
2020-10-09 $20.10 $20.18 $20.10 $20.15 $18.78 7,736
2020-10-08 $20.19 $20.19 $19.96 $20.06 $18.70 14,296
2020-10-07 $19.96 $20.17 $19.96 $20.09 $18.73 18,580
2020-10-06 $20.13 $20.14 $19.94 $19.95 $18.60 19,689
2020-10-05 $20.13 $20.16 $19.89 $20.13 $18.76 11,699
2020-10-02 $20.02 $20.28 $20.02 $20.16 $18.79 12,509
2020-10-01 $20.12 $20.20 $20.04 $20.13 $18.76 15,285
2020-09-30 $20.23 $20.37 $20.04 $20.04 $18.68 24,145
2020-09-29 $20.21 $20.32 $20.08 $20.18 $18.81 24,025
2020-09-28 $20.23 $20.38 $20.22 $20.22 $18.84 23,830
2020-09-25 $20.27 $20.37 $19.96 $20.23 $18.86 16,997
2020-09-24 $20.25 $20.34 $20.11 $20.27 $18.89 12,362
2020-09-23 $20.60 $20.72 $20.07 $20.23 $18.86 26,377
2020-09-22 $20.57 $20.72 $20.45 $20.60 $19.20 47,416
2020-09-21 $20.61 $20.74 $20.44 $20.57 $19.12 24,011
2020-09-18 $20.67 $20.71 $20.51 $20.68 $19.22 9,567
2020-09-17 $20.67 $20.75 $20.67 $20.72 $19.25 11,752
2020-09-16 $20.65 $20.75 $20.65 $20.67 $19.21 16,930
2020-09-15 $20.51 $20.74 $20.49 $20.70 $19.24 23,413
2020-09-14 $20.65 $20.75 $20.48 $20.60 $19.14 13,424
2020-09-11 $20.56 $20.74 $20.56 $20.60 $19.14 14,050
2020-09-10 $20.77 $20.77 $20.50 $20.56 $19.11 17,712
2020-09-09 $20.42 $20.73 $20.41 $20.65 $19.19 30,905
2020-09-08 $20.48 $20.51 $20.10 $20.44 $18.99 20,464
2020-09-04 $20.49 $20.61 $20.30 $20.51 $19.06 55,764
2020-09-03 $20.45 $20.56 $20.36 $20.52 $19.07 19,923
2020-09-02 $20.50 $20.50 $20.32 $20.46 $19.01 31,510
2020-09-01 $20.48 $20.49 $20.28 $20.37 $18.93 34,865
2020-08-31 $20.62 $20.75 $20.23 $20.30 $18.86 37,661
2020-08-28 $20.27 $20.53 $20.26 $20.52 $19.07 30,076
2020-08-27 $20.24 $20.60 $20.22 $20.31 $18.87 25,868
2020-08-26 $20.52 $20.52 $20.07 $20.33 $18.89 43,244
2020-08-25 $20.53 $20.57 $20.45 $20.50 $19.05 14,235
2020-08-24 $20.68 $20.74 $20.47 $20.50 $19.05 20,542
2020-08-21 $20.60 $20.65 $20.43 $20.61 $19.15 29,283
2020-08-20 $20.58 $20.66 $20.52 $20.61 $19.09 31,701
2020-08-19 $20.50 $20.65 $20.45 $20.52 $19.01 24,229
2020-08-18 $20.65 $20.70 $20.58 $20.58 $19.07 14,436
2020-08-17 $20.60 $20.75 $20.55 $20.67 $19.15 16,665
2020-08-14 $20.68 $20.78 $20.51 $20.59 $19.07 25,353
2020-08-13 $20.48 $20.78 $20.48 $20.58 $19.06 27,191
2020-08-12 $20.72 $20.72 $20.49 $20.56 $19.05 16,156
2020-08-11 $20.63 $20.70 $20.49 $20.56 $19.05 9,524
2020-08-10 $20.68 $20.71 $20.24 $20.56 $19.05 21,198
2020-08-07 $20.80 $20.80 $20.65 $20.72 $19.19 15,533
2020-08-06 $20.69 $20.83 $20.69 $20.78 $19.25 16,733
2020-08-05 $20.64 $20.72 $20.60 $20.67 $19.15 16,840
2020-08-04 $20.47 $20.72 $20.47 $20.67 $19.15 27,229
2020-08-03 $20.50 $20.54 $20.31 $20.54 $19.03 36,154
2020-07-31 $20.35 $20.48 $20.22 $20.32 $18.82 27,622
2020-07-30 $20.06 $20.28 $20.06 $20.27 $18.78 16,680
2020-07-29 $19.96 $20.30 $19.96 $20.18 $18.69 50,658
2020-07-28 $19.94 $20.04 $19.92 $19.95 $18.48 16,548
2020-07-27 $19.85 $20.01 $19.85 $19.92 $18.45 18,795
2020-07-24 $19.84 $19.95 $19.84 $19.90 $18.44 16,565
2020-07-23 $19.99 $19.99 $19.67 $19.80 $18.34 57,256
2020-07-22 $19.88 $20.02 $19.77 $19.88 $18.36 41,685
2020-07-21 $19.97 $19.99 $19.84 $19.88 $18.36 46,731
2020-07-20 $19.82 $19.93 $19.77 $19.92 $18.39 16,909
2020-07-17 $19.90 $19.93 $19.83 $19.86 $18.34 14,967
2020-07-16 $19.76 $19.93 $19.75 $19.89 $18.37 30,631
2020-07-15 $19.75 $19.86 $19.66 $19.82 $18.30 22,636
2020-07-14 $19.62 $19.79 $19.51 $19.79 $18.27 29,904
2020-07-13 $19.80 $19.96 $19.50 $19.65 $18.15 33,020
2020-07-10 $19.67 $19.78 $19.67 $19.77 $18.26 5,064
2020-07-09 $19.77 $19.88 $19.60 $19.65 $18.15 24,968
2020-07-08 $19.65 $19.81 $19.46 $19.67 $18.16 49,228
2020-07-07 $19.45 $19.69 $19.44 $19.67 $18.16 61,338
2020-07-06 $19.71 $19.75 $19.39 $19.45 $17.96 40,571
2020-07-02 $19.71 $19.76 $19.61 $19.65 $18.15 20,117
2020-07-01 $19.65 $19.72 $19.52 $19.61 $18.11 25,579
2020-06-30 $19.61 $19.65 $19.36 $19.65 $18.15 56,916
2020-06-29 $19.51 $19.60 $19.38 $19.59 $18.09 28,849
2020-06-26 $19.52 $19.59 $19.46 $19.51 $18.02 25,379
2020-06-25 $19.32 $19.46 $19.30 $19.46 $17.97 38,230
2020-06-24 $19.29 $19.35 $19.19 $19.27 $17.79 42,664
2020-06-23 $19.38 $19.38 $19.25 $19.30 $17.82 24,602
2020-06-22 $19.20 $19.30 $19.18 $19.20 $17.73 61,022
2020-06-19 $19.34 $19.38 $19.22 $19.22 $17.69 39,631
2020-06-18 $19.25 $19.37 $19.18 $19.19 $17.66 36,359
2020-06-17 $19.40 $19.45 $19.02 $19.14 $17.62 118,395
2020-06-16 $19.39 $19.67 $19.25 $19.37 $17.83 58,846
2020-06-15 $19.09 $19.36 $19.09 $19.26 $17.73 18,380
2020-06-12 $19.32 $19.38 $19.14 $19.24 $17.71 14,075
2020-06-11 $19.13 $19.33 $19.02 $19.20 $17.67 90,272
2020-06-10 $19.13 $19.39 $19.13 $19.37 $17.83 54,385
2020-06-09 $19.38 $19.38 $19.08 $19.22 $17.69 39,004
2020-06-08 $19.32 $19.37 $19.26 $19.32 $17.78 29,649
2020-06-05 $19.34 $19.37 $19.08 $19.29 $17.75 37,636
2020-06-04 $19.32 $19.32 $19.16 $19.23 $17.70 22,985
2020-06-03 $19.31 $19.39 $18.61 $19.10 $17.58 51,984
2020-06-02 $19.34 $19.35 $19.18 $19.27 $17.73 29,814
2020-06-01 $19.16 $19.28 $19.10 $19.23 $17.70 18,037
2020-05-29 $19.04 $19.16 $18.97 $19.05 $17.53 24,289
2020-05-28 $18.76 $18.92 $18.56 $18.92 $17.41 21,391
2020-05-27 $18.79 $18.91 $18.63 $18.67 $17.18 48,845
2020-05-26 $18.45 $18.71 $18.38 $18.61 $17.13 52,050
2020-05-22 $18.36 $18.45 $18.28 $18.41 $16.94 15,509
2020-05-21 $18.37 $18.52 $18.14 $18.25 $16.80 40,688
2020-05-20 $18.32 $18.40 $18.17 $18.27 $16.76 50,122
2020-05-19 $18.87 $18.87 $18.15 $18.24 $16.73 30,778
2020-05-18 $18.42 $18.42 $18.19 $18.37 $16.85 24,307
2020-05-15 $18.14 $18.34 $18.14 $18.34 $16.82 21,206
2020-05-14 $18.34 $18.34 $17.99 $18.20 $16.69 37,968
2020-05-13 $18.26 $18.50 $18.25 $18.28 $16.76 29,069
2020-05-12 $18.50 $18.61 $18.36 $18.38 $16.86 27,306
2020-05-11 $18.62 $18.73 $18.52 $18.54 $17.00 43,749
2020-05-08 $18.66 $18.70 $18.49 $18.62 $17.08 12,593
2020-05-07 $18.78 $18.85 $18.57 $18.62 $17.08 23,282
2020-05-06 $18.70 $18.93 $18.67 $18.72 $17.17 25,879
2020-05-05 $18.37 $18.89 $18.37 $18.79 $17.23 76,450
2020-05-04 $18.46 $18.48 $18.32 $18.34 $16.82 13,216
2020-05-01 $18.28 $18.50 $18.08 $18.31 $16.79 55,091
2020-04-30 $18.61 $18.61 $18.23 $18.30 $16.78 47,669
2020-04-29 $18.74 $18.74 $18.27 $18.47 $16.94 93,871
2020-04-28 $18.13 $18.24 $17.88 $18.14 $16.64 80,741
2020-04-27 $18.24 $18.29 $17.67 $17.86 $16.38 70,661
2020-04-24 $18.32 $18.34 $18.10 $18.24 $16.73 37,399
2020-04-23 $18.64 $18.64 $18.01 $18.38 $16.86 30,146
2020-04-22 $18.82 $18.82 $18.41 $18.55 $17.01 88,011
2020-04-21 $18.86 $19.07 $18.65 $18.72 $17.11 41,543
2020-04-20 $19.10 $19.10 $18.84 $18.90 $17.28 36,067
2020-04-17 $18.99 $19.22 $18.90 $19.00 $17.37 25,670
2020-04-16 $18.91 $19.03 $18.81 $18.97 $17.34 56,551
2020-04-15 $18.84 $19.06 $18.84 $18.99 $17.36 14,347
2020-04-14 $18.89 $19.14 $18.86 $18.95 $17.33 43,003
2020-04-13 $19.10 $19.15 $18.87 $18.89 $17.27 26,118
2020-04-09 $18.82 $19.39 $18.82 $19.15 $17.51 30,880
2020-04-08 $18.43 $18.73 $18.43 $18.59 $17.00 48,115
2020-04-07 $18.51 $18.65 $18.41 $18.46 $16.88 84,067
2020-04-06 $18.60 $18.60 $18.19 $18.36 $16.79 41,659
2020-04-03 $18.61 $18.67 $18.21 $18.26 $16.69 40,407
2020-04-02 $18.70 $18.90 $18.55 $18.72 $17.11 47,065
2020-04-01 $19.47 $19.47 $18.72 $18.88 $17.26 20,903
2020-03-31 $19.73 $19.76 $19.16 $19.50 $17.83 32,578
2020-03-30 $19.37 $19.88 $19.18 $19.42 $17.75 44,422
2020-03-27 $18.88 $19.38 $18.88 $19.23 $17.58 35,926
2020-03-26 $18.55 $19.51 $18.55 $19.45 $17.78 52,020
2020-03-25 $17.37 $18.56 $17.37 $18.41 $16.83 44,002
2020-03-24 $16.95 $17.66 $16.94 $17.37 $15.88 51,892
2020-03-23 $17.31 $17.37 $16.53 $16.82 $15.38 70,584
2020-03-20 $17.70 $19.09 $16.65 $17.37 $15.82 70,300
2020-03-19 $16.76 $17.66 $16.00 $17.64 $16.07 54,907
2020-03-18 $18.29 $18.41 $16.15 $16.76 $15.26 60,597
2020-03-17 $18.86 $19.65 $18.34 $18.66 $17.00 64,676
2020-03-16 $19.10 $19.39 $18.60 $18.86 $17.18 28,008
2020-03-13 $19.26 $20.11 $19.05 $19.81 $18.04 32,354
2020-03-12 $20.98 $20.98 $18.72 $19.17 $17.46 88,105
2020-03-11 $22.25 $22.25 $21.35 $21.42 $19.51 21,173
2020-03-10 $22.45 $22.45 $22.14 $22.14 $20.16 18,505
2020-03-09 $22.16 $22.66 $22.16 $22.28 $20.29 18,280
2020-03-06 $22.80 $22.85 $22.60 $22.67 $20.65 18,243
2020-03-05 $23.01 $23.01 $22.60 $22.76 $20.73 8,164
2020-03-04 $23.17 $23.18 $22.75 $23.12 $21.06 12,858
2020-03-03 $22.70 $23.10 $22.64 $22.74 $20.71 34,226
2020-03-02 $22.44 $22.73 $22.44 $22.59 $20.57 14,669
2020-02-28 $22.09 $22.48 $22.09 $22.43 $20.43 43,719
2020-02-27 $22.79 $22.91 $22.51 $22.62 $20.60 42,970
2020-02-26 $22.77 $22.85 $22.71 $22.79 $20.76 29,849
2020-02-25 $22.70 $22.79 $22.70 $22.77 $20.74 25,930
2020-02-24 $22.68 $23.00 $22.68 $22.70 $20.67 48,773
2020-02-21 $22.58 $22.91 $22.58 $22.68 $20.66 19,274
2020-02-20 $22.45 $22.74 $22.43 $22.58 $20.57 34,561
2020-02-19 $22.45 $22.56 $22.42 $22.56 $20.48 17,370
2020-02-18 $22.40 $22.44 $22.38 $22.43 $20.36 13,560
2020-02-14 $22.61 $22.61 $22.36 $22.40 $20.34 22,314
2020-02-13 $22.36 $22.44 $22.36 $22.38 $20.32 23,673
2020-02-12 $22.36 $22.40 $22.23 $22.36 $20.30 17,310
2020-02-11 $22.34 $22.43 $22.31 $22.36 $20.30 10,233
2020-02-10 $22.52 $22.52 $22.21 $22.40 $20.34 18,607
2020-02-07 $22.38 $22.50 $22.35 $22.46 $20.39 23,568
2020-02-06 $22.35 $22.43 $22.26 $22.41 $20.35 17,016
2020-02-05 $22.25 $22.35 $22.25 $22.35 $20.29 17,831
2020-02-04 $22.24 $22.31 $22.15 $22.29 $20.24 13,414
2020-02-03 $22.26 $22.34 $22.18 $22.25 $20.20 19,078
2020-01-31 $22.35 $22.35 $22.20 $22.26 $20.21 18,013
2020-01-30 $22.32 $22.35 $22.19 $22.35 $20.29 21,611
2020-01-29 $22.18 $22.32 $22.17 $22.32 $20.26 34,463
2020-01-28 $22.12 $22.24 $22.12 $22.24 $20.19 28,024
2020-01-27 $22.08 $22.15 $22.04 $22.12 $20.08 32,060
2020-01-24 $22.12 $22.19 $22.00 $22.09 $20.06 32,880
2020-01-23 $22.06 $22.13 $22.05 $22.11 $20.07 20,760
2020-01-22 $22.11 $22.18 $22.06 $22.08 $19.98 40,362
2020-01-21 $22.07 $22.25 $22.01 $22.07 $19.97 29,168
2020-01-17 $22.09 $22.14 $21.96 $22.10 $20.00 28,754
2020-01-16 $22.13 $22.14 $22.00 $22.01 $19.92 30,712
2020-01-15 $22.14 $22.14 $21.97 $22.12 $20.02 24,824
2020-01-14 $21.97 $22.07 $21.90 $22.07 $19.97 27,018
2020-01-13 $21.88 $21.97 $21.82 $21.91 $19.83 22,187
2020-01-10 $21.87 $21.95 $21.81 $21.92 $19.84 26,667
2020-01-09 $21.93 $21.97 $21.88 $21.93 $19.85 10,232
2020-01-08 $21.95 $21.98 $21.85 $21.94 $19.85 26,860
2020-01-07 $21.89 $21.93 $21.76 $21.93 $19.85 31,814
2020-01-06 $21.89 $21.93 $21.70 $21.85 $19.77 28,307
2020-01-03 $21.86 $21.95 $21.82 $21.84 $19.76 17,270
2020-01-02 $21.72 $21.97 $21.69 $21.90 $19.82 36,953
2019-12-31 $21.84 $21.84 $21.64 $21.64 $19.58 17,419
2019-12-30 $21.78 $21.84 $21.73 $21.76 $19.69 29,248
2019-12-27 $21.79 $21.93 $21.78 $21.82 $19.75 35,080
2019-12-26 $21.80 $21.85 $21.75 $21.79 $19.72 17,474
2019-12-24 $21.85 $21.90 $21.73 $21.85 $19.77 11,018
2019-12-23 $21.88 $21.91 $21.77 $21.80 $19.73 18,110
2019-12-20 $21.91 $21.91 $21.77 $21.90 $19.75 36,648
2019-12-19 $21.63 $21.91 $21.56 $21.91 $19.76 46,122
2019-12-18 $21.70 $21.72 $21.57 $21.71 $19.58 52,009
2019-12-17 $21.63 $21.70 $21.50 $21.69 $19.56 35,963
2019-12-16 $21.73 $21.86 $21.24 $21.64 $19.52 69,942
2019-12-13 $21.86 $21.88 $21.75 $21.87 $19.73 15,265
2019-12-12 $22.08 $22.28 $21.73 $21.74 $19.61 99,360
2019-12-11 $22.33 $22.33 $22.15 $22.19 $19.94 31,685
2019-12-10 $22.43 $22.43 $22.24 $22.32 $20.06 20,525
2019-12-09 $22.55 $22.63 $22.15 $22.33 $20.07 37,939
2019-12-06 $22.66 $22.68 $22.28 $22.50 $20.22 18,435
2019-12-05 $22.55 $22.69 $22.43 $22.68 $20.38 12,847
2019-12-04 $22.61 $22.69 $22.42 $22.68 $20.38 22,116
2019-12-03 $22.53 $22.69 $22.33 $22.48 $20.20 26,193
2019-12-02 $22.28 $22.62 $22.08 $22.57 $20.29 49,593
2019-11-29 $22.35 $22.35 $22.19 $22.33 $20.07 13,481
2019-11-27 $22.25 $22.32 $22.25 $22.32 $20.06 10,259
2019-11-26 $22.04 $22.35 $21.99 $22.35 $20.09 81,111
2019-11-25 $21.97 $22.07 $21.97 $22.00 $19.77 29,233
2019-11-22 $21.99 $22.10 $21.94 $22.05 $19.82 27,296
2019-11-21 $22.14 $22.15 $21.89 $21.96 $19.74 37,977
2019-11-20 $22.15 $22.26 $22.14 $22.19 $19.88 25,689
2019-11-19 $22.15 $22.24 $22.11 $22.16 $19.85 43,143
2019-11-18 $22.10 $22.26 $22.04 $22.21 $19.89 25,062
2019-11-15 $22.02 $22.17 $21.95 $22.15 $19.84 54,558
2019-11-14 $22.52 $22.52 $21.98 $22.07 $19.77 87,404
2019-11-13 $24.05 $24.05 $22.33 $22.46 $20.12 111,023
2019-11-12 $23.74 $24.12 $23.70 $24.05 $21.54 25,946
2019-11-11 $23.65 $24.10 $23.58 $23.87 $21.38 20,608
2019-11-08 $23.53 $23.92 $23.31 $23.59 $21.13 11,564
2019-11-07 $24.03 $24.03 $22.95 $23.31 $20.88 17,961
2019-11-06 $23.75 $24.26 $23.65 $24.09 $21.58 21,771
2019-11-05 $23.45 $23.73 $23.26 $23.72 $21.25 9,327
2019-11-04 $23.62 $23.63 $23.33 $23.53 $21.08 18,236
2019-11-01 $23.42 $23.76 $23.42 $23.64 $21.17 8,918
2019-10-31 $23.54 $23.54 $23.36 $23.53 $21.08 15,913
2019-10-30 $23.25 $23.50 $23.21 $23.37 $20.93 17,899
2019-10-29 $23.20 $23.30 $23.04 $23.20 $20.78 25,027
2019-10-28 $22.94 $23.45 $22.78 $23.10 $20.69 16,845
2019-10-25 $23.25 $23.40 $22.75 $23.08 $20.67 14,318
2019-10-24 $23.59 $23.59 $22.94 $23.10 $20.69 15,708
2019-10-23 $23.19 $23.59 $23.08 $23.59 $21.13 17,485
2019-10-22 $22.85 $23.30 $22.85 $23.03 $20.56 12,228
2019-10-21 $22.85 $22.90 $22.55 $22.90 $20.45 39,794
2019-10-18 $22.77 $22.85 $22.60 $22.85 $20.40 20,116
2019-10-17 $22.73 $22.87 $22.54 $22.69 $20.26 21,391
2019-10-16 $22.50 $22.80 $22.50 $22.59 $20.17 21,462
2019-10-15 $22.52 $22.61 $22.45 $22.57 $20.15 34,957
2019-10-14 $22.58 $22.58 $22.41 $22.47 $20.06 9,971
2019-10-11 $22.55 $22.57 $22.43 $22.43 $20.03 33,268
2019-10-10 $22.87 $23.09 $22.42 $22.42 $20.02 32,953
2019-10-09 $22.81 $23.04 $22.72 $22.82 $20.37 12,318
2019-10-08 $22.80 $23.00 $22.75 $22.84 $20.39 9,831
2019-10-07 $22.84 $23.00 $22.65 $22.83 $20.38 26,952
2019-10-04 $22.85 $22.85 $22.71 $22.85 $20.40 22,690
2019-10-03 $22.75 $22.85 $22.62 $22.70 $20.27 10,683
2019-10-02 $22.75 $22.75 $22.62 $22.75 $20.31 7,404
2019-10-01 $22.54 $22.75 $22.47 $22.67 $20.24 14,094
2019-09-30 $22.56 $22.57 $22.41 $22.57 $20.15 19,113
2019-09-27 $22.27 $22.48 $22.16 $22.46 $20.05 7,898
2019-09-26 $22.38 $22.48 $22.20 $22.24 $19.86 24,659
2019-09-25 $22.08 $22.35 $22.05 $22.23 $19.85 18,626
2019-09-24 $22.67 $22.67 $21.95 $22.09 $19.72 48,971
2019-09-23 $22.72 $22.72 $21.92 $21.92 $19.57 23,306
2019-09-20 $22.67 $22.74 $22.57 $22.68 $20.25 7,259
2019-09-19 $22.62 $23.07 $22.62 $22.67 $20.17 13,986
2019-09-18 $22.35 $22.90 $22.27 $22.57 $20.08 8,775
2019-09-17 $22.24 $22.74 $22.10 $22.35 $19.89 8,841
2019-09-16 $22.76 $22.84 $22.26 $22.26 $19.81 22,733
2019-09-13 $22.31 $22.46 $21.92 $22.45 $19.98 16,611
2019-09-12 $22.52 $22.54 $22.24 $22.26 $19.81 21,169
2019-09-11 $22.56 $22.57 $22.34 $22.46 $19.99 38,646
2019-09-10 $22.52 $22.59 $22.48 $22.49 $20.01 19,712
2019-09-09 $22.56 $22.63 $22.55 $22.55 $20.07 10,628
2019-09-06 $22.63 $22.67 $22.52 $22.64 $20.15 9,399
2019-09-05 $22.79 $22.79 $22.48 $22.61 $20.12 43,100
2019-09-04 $22.76 $22.80 $22.70 $22.76 $20.25 11,342
2019-09-03 $22.68 $22.76 $22.66 $22.75 $20.24 12,611
2019-08-30 $22.77 $22.82 $22.67 $22.79 $20.28 12,863
2019-08-29 $22.74 $22.96 $22.70 $22.71 $20.21 19,330
2019-08-28 $22.72 $22.96 $22.72 $22.80 $20.29 17,420
2019-08-27 $22.86 $23.00 $22.69 $22.76 $20.25 29,277
2019-08-26 $22.76 $22.82 $22.72 $22.76 $20.25 18,161
2019-08-23 $22.92 $22.94 $22.72 $22.77 $20.26 44,888
2019-08-22 $23.14 $23.14 $22.76 $22.87 $20.35 21,293
2019-08-21 $23.00 $23.42 $23.00 $23.23 $20.60 23,835
2019-08-20 $22.93 $23.00 $22.83 $22.92 $20.33 13,676
2019-08-19 $22.86 $23.09 $22.64 $22.93 $20.34 18,922
2019-08-16 $22.99 $23.00 $22.80 $22.92 $20.33 27,577
2019-08-15 $23.04 $23.09 $22.94 $22.97 $20.37 15,836
2019-08-14 $22.95 $23.09 $22.88 $23.04 $20.43 20,035
2019-08-13 $22.90 $22.95 $22.79 $22.92 $20.33 19,143
2019-08-12 $22.89 $22.95 $22.84 $22.95 $20.35 15,725
2019-08-09 $22.94 $22.94 $22.81 $22.94 $20.35 19,310
2019-08-08 $22.77 $22.94 $22.67 $22.85 $20.27 46,471
2019-08-07 $22.69 $23.18 $22.45 $22.95 $20.35 47,701
2019-08-06 $22.70 $22.83 $22.68 $22.69 $20.12 28,555
2019-08-05 $22.80 $22.80 $22.69 $22.75 $20.18 30,953
2019-08-02 $22.84 $22.90 $22.72 $22.83 $20.25 15,266
2019-08-01 $22.78 $22.94 $22.76 $22.84 $20.26 29,557
2019-07-31 $22.95 $23.06 $22.78 $22.78 $20.20 17,010
2019-07-30 $23.00 $23.04 $22.82 $22.95 $20.35 29,432
2019-07-29 $23.15 $23.28 $23.00 $23.00 $20.40 33,603
2019-07-26 $23.23 $23.23 $23.14 $23.15 $20.53 15,757
2019-07-25 $23.41 $23.41 $23.20 $23.30 $20.66 14,165
2019-07-24 $23.35 $23.41 $23.22 $23.36 $20.72 11,926
2019-07-23 $23.44 $23.45 $23.20 $23.30 $20.66 33,455
2019-07-22 $23.48 $23.50 $23.20 $23.45 $20.73 32,690
2019-07-19 $23.44 $23.50 $23.18 $23.50 $20.77 38,511
2019-07-18 $23.42 $23.75 $23.42 $23.44 $20.72 32,204
2019-07-17 $23.68 $23.74 $23.43 $23.44 $20.72 26,576
2019-07-16 $23.87 $23.99 $23.50 $23.72 $20.96 9,584
2019-07-15 $23.71 $24.03 $23.70 $23.87 $21.10 15,057
2019-07-12 $24.52 $24.52 $23.78 $23.82 $21.05 29,190
2019-07-11 $23.83 $24.75 $23.59 $24.70 $21.83 38,492
2019-07-10 $23.50 $24.00 $23.31 $24.00 $21.21 36,772
2019-07-09 $23.00 $23.50 $22.87 $23.50 $20.77 28,527
2019-07-08 $23.12 $23.13 $22.72 $22.98 $20.31 16,212
2019-07-05 $23.22 $23.32 $23.12 $23.12 $20.43 22,272
2019-07-03 $23.23 $23.46 $22.99 $23.18 $20.49 18,832
2019-07-02 $23.04 $23.04 $22.95 $23.04 $20.36 31,606
2019-07-01 $23.03 $23.03 $22.83 $22.97 $20.30 12,130
2019-06-28 $23.20 $23.20 $22.76 $22.76 $20.12 30,351
2019-06-27 $22.81 $23.30 $22.63 $23.02 $20.35 32,792
2019-06-26 $22.75 $22.81 $22.57 $22.79 $20.14 47,424
2019-06-25 $22.76 $22.80 $22.65 $22.75 $20.11 17,944
2019-06-24 $22.90 $22.90 $22.68 $22.77 $20.12 11,755
2019-06-21 $23.22 $23.34 $22.70 $22.73 $20.09 28,737
2019-06-20 $23.62 $23.62 $22.75 $23.16 $20.47 46,903
2019-06-19 $23.36 $23.86 $23.32 $23.84 $21.00 37,609
2019-06-18 $23.25 $23.40 $23.13 $23.40 $20.61 31,149
2019-06-17 $23.18 $23.53 $23.11 $23.21 $20.44 51,503
2019-06-14 $23.10 $23.24 $23.10 $23.11 $20.35 15,919
2019-06-13 $23.33 $23.90 $22.85 $23.06 $20.31 37,093
2019-06-12 $23.00 $23.34 $22.90 $23.25 $20.48 32,057
2019-06-11 $22.82 $23.00 $22.80 $22.99 $20.25 20,788
2019-06-10 $22.73 $22.85 $22.55 $22.83 $20.11 27,595
2019-06-07 $22.87 $23.05 $22.60 $22.74 $20.03 29,084
2019-06-06 $23.00 $23.34 $22.82 $22.93 $20.20 52,674
2019-06-05 $22.70 $23.00 $22.45 $23.00 $20.26 34,165
2019-06-04 $22.69 $22.80 $22.39 $22.57 $19.88 48,176
2019-06-03 $22.73 $22.99 $22.44 $22.79 $20.07 57,528
2019-05-31 $22.72 $22.79 $22.42 $22.75 $20.04 32,963
2019-05-30 $22.50 $22.50 $22.36 $22.40 $19.73 12,495
2019-05-29 $22.32 $22.40 $22.31 $22.32 $19.66 20,648
2019-05-28 $22.28 $22.40 $22.25 $22.40 $19.73 15,057
2019-05-24 $22.32 $22.33 $22.23 $22.23 $19.58 11,489
2019-05-23 $22.25 $22.43 $22.19 $22.31 $19.65 16,313
2019-05-22 $22.44 $22.50 $22.30 $22.30 $19.57 37,717
2019-05-21 $22.45 $22.74 $22.17 $22.39 $19.65 25,584
2019-05-20 $22.29 $22.83 $22.19 $22.44 $19.69 48,040
2019-05-17 $22.20 $22.29 $22.15 $22.29 $19.56 25,342
2019-05-16 $22.15 $22.28 $22.13 $22.20 $19.48 50,995
2019-05-15 $22.22 $22.28 $22.13 $22.20 $19.48 21,665
2019-05-14 $22.27 $22.28 $22.16 $22.20 $19.48 32,363
2019-05-13 $22.38 $22.75 $22.22 $22.27 $19.54 25,239
2019-05-10 $22.25 $22.37 $22.25 $22.37 $19.63 9,237
2019-05-09 $22.23 $22.25 $22.15 $22.18 $19.46 15,448
2019-05-08 $22.20 $22.20 $22.13 $22.14 $19.43 16,684
2019-05-07 $22.32 $22.34 $22.18 $22.20 $19.48 26,306
2019-05-06 $22.33 $22.33 $22.17 $22.18 $19.46 12,733
2019-05-03 $22.31 $22.31 $22.00 $22.24 $19.52 12,407
2019-05-02 $22.45 $22.94 $21.98 $22.05 $19.35 41,731
2019-05-01 $22.20 $22.50 $22.04 $22.50 $19.75 45,803
2019-04-30 $22.00 $22.10 $21.97 $22.05 $19.35 19,810
2019-04-29 $21.87 $22.00 $21.82 $21.97 $19.28 21,476
2019-04-26 $21.65 $21.85 $21.65 $21.85 $19.17 36,423
2019-04-25 $21.65 $21.65 $21.53 $21.58 $18.94 15,359
2019-04-24 $21.58 $21.68 $21.54 $21.55 $18.91 25,028
2019-04-23 $21.69 $21.74 $21.49 $21.65 $19.00 53,838
2019-04-22 $21.77 $21.85 $21.54 $21.64 $18.99 36,686
2019-04-18 $21.90 $21.99 $21.58 $21.71 $18.98 50,765
2019-04-17 $21.72 $21.90 $21.70 $21.90 $19.15 36,268
2019-04-16 $21.85 $21.85 $21.71 $21.80 $19.06 34,495
2019-04-15 $21.85 $21.85 $21.75 $21.85 $19.10 32,970
2019-04-12 $21.76 $21.90 $21.76 $21.83 $19.09 8,559
2019-04-11 $21.75 $21.90 $21.70 $21.74 $19.01 20,344
2019-04-10 $22.20 $22.20 $21.66 $21.72 $18.99 40,029
2019-04-09 $21.83 $22.51 $21.52 $22.20 $19.41 34,443
2019-04-08 $21.48 $21.90 $21.41 $21.90 $19.15 70,076
2019-04-05 $21.25 $21.46 $21.20 $21.45 $18.75 49,166
2019-04-04 $21.21 $21.26 $21.19 $21.24 $18.57 15,096
2019-04-03 $21.12 $21.26 $21.12 $21.16 $18.50 20,099
2019-04-02 $21.12 $21.16 $21.08 $21.13 $18.47 26,301
2019-04-01 $21.12 $21.16 $21.00 $21.16 $18.50 26,235
2019-03-29 $21.17 $21.17 $21.05 $21.12 $18.47 28,318
2019-03-28 $21.00 $21.18 $21.00 $21.17 $18.51 33,486
2019-03-27 $21.06 $21.07 $20.97 $21.01 $18.37 55,635
2019-03-26 $20.99 $21.02 $20.89 $20.91 $18.28 26,882
2019-03-25 $21.07 $21.09 $20.91 $21.00 $18.36 23,093
2019-03-22 $21.11 $21.11 $21.00 $21.00 $18.36 30,856
2019-03-21 $21.01 $21.08 $20.97 $20.98 $18.34 40,697
2019-03-20 $20.86 $21.00 $20.79 $20.99 $18.35 29,328
2019-03-19 $20.80 $20.95 $20.76 $20.90 $18.20 29,352
2019-03-18 $20.90 $21.03 $20.72 $20.78 $18.10 49,600
2019-03-15 $20.97 $21.07 $20.90 $20.95 $18.25 16,059
2019-03-14 $21.01 $21.12 $20.91 $21.00 $18.29 18,404
2019-03-13 $21.25 $21.32 $20.98 $21.01 $18.30 78,912
2019-03-12 $21.27 $21.34 $21.23 $21.23 $18.49 8,411
2019-03-11 $21.60 $21.60 $21.10 $21.22 $18.48 37,896
2019-03-08 $21.45 $21.56 $21.45 $21.50 $18.73 10,158
2019-03-07 $21.56 $21.56 $21.28 $21.50 $18.73 22,337
2019-03-06 $21.66 $21.70 $21.47 $21.54 $18.76 29,912
2019-03-05 $21.15 $21.98 $21.15 $21.84 $19.02 46,036
2019-03-04 $21.03 $21.45 $20.97 $21.45 $18.68 34,518
2019-03-01 $21.08 $21.13 $20.95 $20.95 $18.25 26,321
2019-02-28 $21.21 $21.21 $20.92 $20.95 $18.25 33,851
2019-02-27 $21.12 $21.18 $20.98 $21.10 $18.38 9,241
2019-02-26 $20.93 $21.17 $20.93 $21.13 $18.40 34,875
2019-02-25 $21.10 $21.14 $20.93 $20.93 $18.23 27,322
2019-02-22 $21.16 $21.39 $21.01 $21.04 $18.32 39,708
2019-02-21 $21.56 $21.71 $21.00 $21.01 $18.30 56,597
2019-02-20 $21.56 $21.56 $21.14 $21.44 $18.67 38,220
2019-02-19 $21.27 $21.80 $21.27 $21.68 $18.81 54,355
2019-02-15 $21.36 $21.41 $21.10 $21.28 $18.46 19,787
2019-02-14 $21.00 $21.24 $20.95 $21.20 $18.39 26,850
2019-02-13 $20.93 $21.00 $20.83 $20.99 $18.21 14,331
2019-02-12 $20.82 $20.99 $20.75 $20.98 $18.20 21,842
2019-02-11 $20.75 $20.82 $20.75 $20.82 $18.06 9,218
2019-02-08 $20.49 $20.76 $20.49 $20.76 $18.01 23,661
2019-02-07 $20.83 $20.85 $20.47 $20.47 $17.76 37,414
2019-02-06 $20.92 $21.47 $20.72 $20.81 $18.06 90,217
2019-02-05 $20.83 $20.92 $20.79 $20.79 $18.04 23,713
2019-02-04 $20.90 $20.98 $20.66 $20.98 $18.20 34,403
2019-02-01 $20.83 $21.09 $20.79 $20.99 $18.21 24,404
2019-01-31 $20.39 $20.76 $20.33 $20.73 $17.99 63,043
2019-01-30 $20.86 $20.91 $20.25 $20.33 $17.64 79,426
2019-01-29 $20.85 $21.00 $20.63 $20.76 $18.01 61,653
2019-01-28 $20.64 $20.85 $20.64 $20.85 $18.09 51,770
2019-01-25 $20.65 $20.75 $20.50 $20.69 $17.95 43,647
2019-01-24 $20.45 $20.77 $20.35 $20.67 $17.93 52,765
2019-01-23 $20.40 $20.42 $20.30 $20.38 $17.68 101,390
2019-01-22 $20.34 $20.49 $20.30 $20.35 $17.58 82,145
2019-01-18 $20.22 $20.30 $20.19 $20.28 $17.52 50,712
2019-01-17 $20.25 $20.33 $20.10 $20.15 $17.41 60,434
2019-01-16 $20.23 $20.25 $20.17 $20.24 $17.49 35,123
2019-01-15 $20.13 $20.23 $20.09 $20.23 $17.48 46,175
2019-01-14 $20.19 $20.21 $20.02 $20.02 $17.30 60,273
2019-01-11 $20.00 $20.19 $19.99 $20.19 $17.44 103,612
2019-01-10 $19.95 $20.08 $19.90 $20.01 $17.29 47,146
2019-01-09 $19.77 $19.96 $19.76 $19.92 $17.21 56,124
2019-01-08 $19.59 $19.81 $19.55 $19.78 $17.09 93,643
2019-01-07 $19.35 $19.62 $19.35 $19.54 $16.88 83,863
2019-01-04 $19.31 $19.36 $19.12 $19.33 $16.70 63,881
2019-01-03 $19.19 $19.39 $19.05 $19.33 $16.70 64,401
2019-01-02 $18.55 $19.02 $18.55 $18.99 $16.41 73,191
2018-12-31 $18.56 $18.60 $18.35 $18.58 $16.05 267,000
2018-12-28 $18.42 $18.69 $18.41 $18.52 $16.00 199,446
2018-12-27 $18.50 $18.65 $18.38 $18.43 $15.92 163,627
2018-12-26 $18.55 $18.67 $18.42 $18.50 $15.98 159,865
2018-12-24 $18.79 $18.83 $18.52 $18.55 $16.03 68,866
2018-12-21 $18.71 $18.79 $18.63 $18.74 $16.19 170,492
2018-12-20 $18.79 $18.85 $18.57 $18.79 $16.16 197,593
2018-12-19 $18.80 $18.80 $18.62 $18.79 $16.16 142,807
2018-12-18 $18.88 $18.98 $18.66 $18.72 $16.10 103,219
2018-12-17 $19.01 $19.08 $18.83 $18.87 $16.23 110,212
2018-12-14 $19.33 $19.36 $19.06 $19.08 $16.41 58,841
2018-12-13 $19.40 $19.50 $19.26 $19.27 $16.57 65,001
2018-12-12 $19.45 $19.61 $19.36 $19.48 $16.66 69,167
2018-12-11 $19.52 $19.66 $19.38 $19.46 $16.64 123,284
2018-12-10 $19.74 $19.79 $19.47 $19.61 $16.77 99,712
2018-12-07 $19.70 $19.83 $19.66 $19.76 $16.90 47,792
2018-12-06 $19.86 $19.98 $19.76 $19.79 $16.93 56,884
2018-12-04 $19.83 $19.89 $19.71 $19.85 $16.98 47,275
2018-12-03 $19.65 $19.83 $19.58 $19.78 $16.92 46,561
2018-11-30 $19.58 $19.63 $19.51 $19.60 $16.76 47,480
2018-11-29 $19.50 $19.66 $19.29 $19.54 $16.71 74,358
2018-11-28 $19.45 $19.55 $19.40 $19.48 $16.66 61,762
2018-11-27 $19.56 $19.59 $19.41 $19.44 $16.63 44,491
2018-11-26 $19.73 $19.77 $19.55 $19.55 $16.72 51,745
2018-11-23 $19.70 $19.75 $19.54 $19.74 $16.88 13,519
2018-11-21 $19.76 $19.77 $19.59 $19.59 $16.76 30,599
2018-11-20 $19.84 $19.84 $19.58 $19.65 $16.73 50,847
2018-11-19 $19.90 $19.90 $19.65 $19.82 $16.88 38,971
2018-11-16 $19.76 $19.94 $19.63 $19.90 $16.95 27,740
2018-11-15 $20.06 $20.06 $19.70 $19.81 $16.87 40,997
2018-11-14 $19.96 $20.07 $19.90 $20.03 $17.06 35,305
2018-11-13 $20.08 $20.08 $19.98 $20.03 $17.06 40,661
2018-11-12 $20.03 $20.12 $19.90 $20.08 $17.10 33,298
2018-11-09 $20.03 $20.16 $19.96 $20.02 $17.05 31,036
2018-11-08 $19.84 $20.10 $19.84 $19.94 $16.98 37,474
2018-11-07 $20.04 $20.17 $19.92 $19.92 $16.96 44,009
2018-11-06 $20.47 $20.65 $19.95 $20.02 $17.05 50,605
2018-11-05 $20.52 $20.62 $20.17 $20.36 $17.34 23,586
2018-11-02 $20.69 $20.69 $20.35 $20.51 $17.47 20,363
2018-11-01 $20.75 $20.77 $20.43 $20.50 $17.46 23,890
2018-10-31 $20.89 $20.89 $20.44 $20.65 $17.59 20,517
2018-10-30 $20.63 $20.94 $20.27 $20.94 $17.83 48,033
2018-10-29 $20.44 $20.75 $20.15 $20.75 $17.67 30,333
2018-10-26 $20.29 $20.50 $20.11 $20.47 $17.43 20,915
2018-10-25 $20.76 $20.80 $20.37 $20.42 $17.39 31,208
2018-10-24 $20.86 $20.94 $20.60 $20.91 $17.81 32,639
2018-10-23 $20.67 $20.94 $20.39 $20.40 $17.37 21,563
2018-10-22 $20.71 $20.94 $20.50 $20.67 $17.53 15,588
2018-10-19 $20.53 $20.74 $20.35 $20.61 $17.48 28,538
2018-10-18 $20.42 $20.58 $20.34 $20.48 $17.37 24,346
2018-10-17 $20.43 $20.56 $20.30 $20.52 $17.40 19,327
2018-10-16 $20.34 $20.55 $20.18 $20.47 $17.36 37,165
2018-10-15 $20.03 $20.38 $20.03 $20.34 $17.25 19,929
2018-10-12 $20.02 $20.11 $19.82 $20.05 $17.00 25,038
2018-10-11 $19.94 $20.15 $19.85 $20.02 $16.98 51,911
2018-10-10 $20.35 $20.41 $19.98 $20.05 $17.00 26,874
2018-10-09 $20.85 $20.85 $20.19 $20.35 $17.26 58,105
2018-10-08 $20.80 $21.10 $20.79 $20.85 $17.68 18,672
2018-10-05 $20.98 $21.13 $20.89 $20.90 $17.72 30,330
2018-10-04 $21.40 $21.44 $21.19 $21.20 $17.98 22,777
2018-10-03 $21.65 $21.68 $21.40 $21.43 $18.17 20,553
2018-10-02 $21.65 $21.75 $21.54 $21.65 $18.36 18,689
2018-10-01 $21.62 $21.95 $21.39 $21.51 $18.24 18,666
2018-09-28 $21.51 $21.54 $21.44 $21.50 $18.23 20,457
2018-09-27 $21.43 $21.58 $21.43 $21.50 $18.23 20,962
2018-09-26 $21.58 $21.64 $21.43 $21.43 $18.17 26,463
2018-09-25 $21.55 $21.61 $21.44 $21.50 $18.23 24,849
2018-09-24 $21.58 $21.99 $21.48 $21.63 $18.34 23,943
2018-09-21 $22.04 $22.04 $21.56 $21.56 $18.28 23,356
2018-09-20 $21.95 $22.10 $21.71 $22.10 $18.74 28,063
2018-09-19 $21.84 $22.09 $21.69 $22.00 $18.58 34,925
2018-09-18 $21.71 $21.83 $21.67 $21.76 $18.38 15,259
2018-09-17 $21.95 $21.95 $21.76 $21.80 $18.42 17,495
2018-09-14 $22.06 $22.06 $21.91 $22.04 $18.62 31,346
2018-09-13 $22.09 $22.10 $21.90 $22.02 $18.60 14,572
2018-09-12 $21.98 $22.10 $21.88 $22.10 $18.67 33,962
2018-09-11 $22.03 $22.06 $21.94 $21.99 $18.58 28,984
2018-09-10 $22.02 $22.02 $21.84 $22.02 $18.60 22,058
2018-09-07 $21.84 $22.01 $21.69 $22.01 $18.59 27,405
2018-09-06 $21.97 $21.97 $21.76 $21.92 $18.52 9,460
2018-09-05 $21.87 $22.03 $21.85 $21.90 $18.50 7,995
2018-09-04 $22.04 $22.04 $21.70 $21.90 $18.50 13,063
2018-08-31 $21.86 $21.92 $21.70 $21.89 $18.49 7,938
2018-08-30 $22.05 $22.07 $21.71 $21.73 $18.36 31,516
2018-08-29 $21.90 $22.10 $21.88 $22.00 $18.58 15,572
2018-08-28 $21.86 $22.09 $21.86 $21.88 $18.48 20,387
2018-08-27 $21.99 $22.10 $21.86 $21.95 $18.54 20,842
2018-08-24 $22.05 $22.10 $22.01 $22.01 $18.59 15,063
2018-08-23 $22.01 $22.17 $22.01 $22.07 $18.64 20,377
2018-08-22 $22.26 $22.26 $22.10 $22.17 $18.66 41,159
2018-08-21 $22.37 $22.37 $21.93 $22.11 $18.60 39,310
2018-08-20 $22.09 $22.32 $21.74 $22.29 $18.76 41,383
2018-08-17 $22.03 $22.46 $21.91 $22.09 $18.59 17,888
2018-08-16 $22.46 $22.54 $22.02 $22.05 $18.55 16,511
2018-08-15 $22.73 $22.97 $22.41 $22.55 $18.97 25,392
2018-08-14 $22.50 $22.75 $22.38 $22.55 $18.97 26,524
2018-08-13 $22.39 $22.97 $21.94 $22.94 $19.30 33,741
2018-08-10 $21.70 $22.23 $21.70 $22.20 $18.68 20,722
2018-08-09 $21.82 $21.82 $21.65 $21.70 $18.26 13,703
2018-08-08 $21.52 $21.81 $21.50 $21.80 $18.34 24,580
2018-08-07 $21.60 $21.68 $21.43 $21.55 $18.13 28,522
2018-08-06 $21.46 $21.63 $21.43 $21.59 $18.17 27,251
2018-08-03 $21.52 $21.84 $21.35 $21.39 $18.00 20,004
2018-08-02 $21.52 $21.86 $21.03 $21.79 $18.34 28,756
2018-08-01 $21.40 $21.85 $21.19 $21.38 $17.99 36,207
2018-07-31 $20.98 $21.18 $20.96 $21.18 $17.82 15,061
2018-07-30 $20.84 $20.98 $20.83 $20.98 $17.65 8,676
2018-07-27 $20.92 $20.99 $20.83 $20.93 $17.61 16,977
2018-07-26 $20.96 $20.96 $20.82 $20.91 $17.59 3,901
2018-07-25 $20.84 $20.98 $20.71 $20.98 $17.65 44,354
2018-07-24 $20.78 $20.91 $20.65 $20.79 $17.49 17,116
2018-07-23 $20.93 $20.93 $20.65 $20.71 $17.43 11,184
2018-07-20 $20.88 $20.94 $20.83 $20.88 $17.50 18,722
2018-07-19 $20.78 $20.91 $20.78 $20.83 $17.46 23,248
2018-07-18 $20.72 $20.86 $20.63 $20.85 $17.47 22,537
2018-07-17 $20.52 $20.71 $20.52 $20.66 $17.31 22,612
2018-07-16 $20.54 $20.55 $20.49 $20.54 $17.21 10,935
2018-07-13 $20.49 $20.63 $20.49 $20.51 $17.19 20,938
2018-07-12 $20.42 $20.58 $20.42 $20.50 $17.18 16,217
2018-07-11 $20.39 $20.48 $20.38 $20.47 $17.15 27,926
2018-07-10 $20.43 $20.45 $20.34 $20.35 $17.05 29,625
2018-07-09 $20.40 $20.41 $20.34 $20.38 $17.08 33,461
2018-07-06 $20.53 $20.53 $20.41 $20.42 $17.11 9,559
2018-07-05 $20.64 $20.73 $20.40 $20.52 $17.20 36,506
2018-07-03 $20.46 $20.57 $20.46 $20.55 $17.22 12,275
2018-07-02 $20.45 $20.55 $20.40 $20.43 $17.12 30,518
2018-06-29 $20.36 $20.44 $20.27 $20.44 $17.13 25,165
2018-06-28 $20.36 $20.38 $20.26 $20.33 $17.04 33,924
2018-06-27 $20.39 $20.44 $20.33 $20.36 $17.06 42,577
2018-06-26 $20.34 $20.43 $20.30 $20.39 $17.09 21,805
2018-06-25 $20.44 $20.44 $19.90 $20.44 $17.13 27,000
2018-06-22 $20.45 $20.60 $20.43 $20.43 $17.12 38,744
2018-06-21 $20.57 $20.57 $20.46 $20.50 $17.18 22,042
2018-06-20 $20.47 $20.55 $20.43 $20.55 $17.15 19,906
2018-06-19 $20.43 $20.51 $20.41 $20.46 $17.07 31,810
2018-06-18 $20.36 $20.43 $20.33 $20.41 $17.03 36,742
2018-06-15 $20.34 $20.34 $20.26 $20.32 $16.96 23,112
2018-06-14 $20.35 $20.40 $20.32 $20.34 $16.97 20,176
2018-06-13 $20.40 $20.40 $20.29 $20.29 $16.93 30,912
2018-06-12 $20.33 $20.40 $20.30 $20.35 $16.98 15,090
2018-06-11 $20.36 $20.39 $20.25 $20.32 $16.96 25,368
2018-06-08 $20.34 $20.40 $20.29 $20.33 $16.97 27,358
2018-06-07 $20.34 $20.41 $20.31 $20.33 $16.97 28,481
2018-06-06 $20.40 $20.40 $20.33 $20.37 $17.00 23,810
2018-06-05 $20.40 $20.47 $20.33 $20.37 $17.00 30,860
2018-06-04 $20.38 $20.42 $20.29 $20.38 $17.01 26,872
2018-06-01 $20.36 $20.43 $20.33 $20.36 $16.99 32,943
2018-05-31 $20.37 $20.37 $20.31 $20.36 $16.99 26,694
2018-05-30 $20.34 $20.35 $20.24 $20.32 $16.96 35,254
2018-05-29 $20.21 $20.35 $20.15 $20.28 $16.92 60,940
2018-05-25 $20.15 $20.17 $20.11 $20.13 $16.80 10,085
2018-05-24 $20.02 $20.13 $20.02 $20.09 $16.76 43,671
2018-05-23 $20.16 $20.17 $20.02 $20.03 $16.71 61,363
2018-05-22 $20.21 $20.25 $20.18 $20.25 $16.83 14,229
2018-05-21 $20.19 $20.24 $20.16 $20.18 $16.77 29,769
2018-05-18 $20.22 $20.25 $20.16 $20.23 $16.81 34,995
2018-05-17 $20.25 $20.25 $20.13 $20.18 $16.77 36,373
2018-05-16 $20.23 $20.31 $20.17 $20.25 $16.83 36,361
2018-05-15 $20.25 $20.25 $20.19 $20.19 $16.78 27,009
2018-05-14 $20.34 $20.35 $20.25 $20.27 $16.84 10,396
2018-05-11 $20.28 $20.33 $20.27 $20.31 $16.88 23,652
2018-05-10 $20.28 $20.33 $20.26 $20.30 $16.87 17,495
2018-05-09 $20.26 $20.29 $20.23 $20.27 $16.84 14,222
2018-05-08 $20.30 $20.37 $20.28 $20.29 $16.86 22,477
2018-05-07 $20.44 $20.44 $20.30 $20.33 $16.89 23,146
2018-05-04 $20.45 $20.48 $20.37 $20.39 $16.94 31,057
2018-05-03 $20.33 $20.42 $20.33 $20.40 $16.95 19,405
2018-05-02 $20.27 $20.40 $20.27 $20.35 $16.91 19,657
2018-05-01 $20.18 $20.32 $20.18 $20.27 $16.84 35,212
2018-04-30 $20.31 $20.31 $20.22 $20.27 $16.84 36,403
2018-04-27 $20.19 $20.29 $20.19 $20.29 $16.86 27,987
2018-04-26 $20.11 $20.23 $20.11 $20.22 $16.80 29,367
2018-04-25 $20.21 $20.27 $20.11 $20.11 $16.71 24,949
2018-04-24 $20.34 $20.34 $20.16 $20.22 $16.80 54,809
2018-04-23 $20.31 $20.34 $20.24 $20.24 $16.82 48,577
2018-04-20 $20.46 $20.46 $20.35 $20.39 $16.94 19,634
2018-04-19 $20.47 $20.55 $20.44 $20.51 $16.97 22,344
2018-04-18 $20.61 $20.61 $20.47 $20.50 $16.96 17,838
2018-04-17 $20.68 $20.69 $20.57 $20.58 $17.03 25,616
2018-04-16 $20.63 $20.68 $20.56 $20.58 $17.03 36,904
2018-04-13 $20.63 $20.71 $20.60 $20.70 $17.13 40,238
2018-04-12 $20.70 $20.70 $20.65 $20.66 $17.09 22,405
2018-04-11 $20.63 $20.69 $20.62 $20.65 $17.09 27,162
2018-04-10 $20.73 $20.75 $20.62 $20.62 $17.06 28,551
2018-04-09 $20.75 $20.75 $20.64 $20.70 $17.13 27,313
2018-04-06 $20.66 $20.84 $20.66 $20.77 $17.19 35,331
2018-04-05 $20.61 $20.63 $20.52 $20.59 $17.04 27,021
2018-04-04 $20.54 $20.61 $20.51 $20.61 $17.05 21,638
2018-04-03 $20.64 $20.64 $20.53 $20.54 $17.00 28,950
2018-04-02 $20.78 $20.78 $20.58 $20.58 $17.03 35,407
2018-03-29 $20.72 $20.85 $20.67 $20.67 $17.10 47,854
2018-03-28 $20.69 $20.82 $20.69 $20.79 $17.20 22,286
2018-03-27 $20.67 $20.78 $20.58 $20.69 $17.12 31,257
2018-03-26 $20.72 $20.83 $20.58 $20.59 $17.04 35,319
2018-03-23 $20.78 $20.90 $20.67 $20.72 $17.14 21,474
2018-03-22 $20.71 $20.87 $20.69 $20.79 $17.20 53,078
2018-03-21 $20.77 $20.83 $20.69 $20.71 $17.14 21,786
2018-03-20 $21.00 $21.01 $20.86 $20.95 $17.26 36,554
2018-03-19 $21.17 $21.19 $20.98 $21.03 $17.33 22,531
2018-03-16 $20.96 $21.26 $20.96 $21.26 $17.52 38,218
2018-03-15 $21.01 $21.05 $20.96 $21.03 $17.33 15,572
2018-03-14 $21.01 $21.07 $20.97 $21.05 $17.35 14,085
2018-03-13 $21.07 $21.19 $20.95 $21.05 $17.35 37,988
2018-03-12 $21.13 $21.14 $20.92 $21.14 $17.42 31,488
2018-03-09 $20.96 $21.05 $20.92 $21.04 $17.34 15,012
2018-03-08 $20.93 $21.06 $20.93 $21.04 $17.34 15,948
2018-03-07 $21.08 $21.08 $20.94 $20.98 $17.29 11,362
2018-03-06 $20.96 $21.07 $20.93 $21.03 $17.33 14,112
2018-03-05 $20.98 $21.07 $20.95 $20.97 $17.28 29,161
2018-03-02 $20.89 $20.97 $20.89 $20.97 $17.28 18,153
2018-03-01 $21.02 $21.02 $20.93 $20.93 $17.25 23,025
2018-02-28 $21.00 $21.07 $20.88 $20.88 $17.21 21,582
2018-02-27 $20.99 $21.11 $20.99 $21.02 $17.32 14,497
2018-02-26 $20.93 $21.04 $20.92 $21.04 $17.34 16,403
2018-02-23 $20.89 $21.02 $20.89 $20.92 $17.24 13,528
2018-02-22 $21.02 $21.07 $20.89 $20.90 $17.22 23,733
2018-02-21 $21.02 $21.08 $21.02 $21.06 $17.35 28,226
2018-02-20 $21.12 $21.13 $21.02 $21.07 $17.36 23,600
2018-02-16 $21.15 $21.22 $21.11 $21.17 $17.37 22,898
2018-02-15 $21.06 $21.20 $21.06 $21.15 $17.36 27,372
2018-02-14 $20.90 $21.13 $20.90 $21.12 $17.33 42,790
2018-02-13 $20.90 $21.00 $20.89 $20.93 $17.18 26,944
2018-02-12 $20.95 $20.95 $20.84 $20.84 $17.10 39,776
2018-02-09 $21.10 $21.10 $20.93 $20.96 $17.20 38,784
2018-02-08 $21.20 $21.20 $21.04 $21.04 $17.27 30,758
2018-02-07 $21.10 $21.32 $21.05 $21.20 $17.40 31,004
2018-02-06 $20.97 $21.10 $20.92 $21.09 $17.31 41,094
2018-02-05 $21.08 $21.15 $20.85 $20.93 $17.18 23,445
2018-02-02 $21.27 $21.27 $21.00 $21.18 $17.38 32,501
2018-02-01 $21.54 $21.54 $21.33 $21.33 $17.50 34,439
2018-01-31 $21.36 $21.47 $21.32 $21.44 $17.60 31,978
2018-01-30 $21.40 $21.56 $21.38 $21.39 $17.55 45,119
2018-01-29 $22.00 $22.05 $21.66 $21.68 $17.79 56,164
2018-01-26 $22.16 $22.16 $22.00 $22.00 $18.05 24,211
2018-01-25 $22.31 $22.31 $22.18 $22.20 $18.22 11,704
2018-01-24 $22.22 $22.32 $22.21 $22.22 $18.24 17,103
2018-01-23 $22.34 $22.40 $22.15 $22.33 $18.33 32,949
2018-01-22 $22.23 $22.40 $22.23 $22.33 $18.26 28,629
2018-01-19 $22.34 $22.34 $22.22 $22.34 $18.26 16,999
2018-01-18 $22.18 $22.34 $22.14 $22.34 $18.26 30,910
2018-01-17 $22.43 $22.45 $22.21 $22.24 $18.18 33,458
2018-01-16 $22.49 $22.57 $22.37 $22.43 $18.34 27,742
2018-01-12 $22.66 $22.80 $22.42 $22.43 $18.34 49,996
2018-01-11 $22.84 $23.17 $22.70 $22.78 $18.62 33,735
2018-01-10 $22.80 $22.90 $22.65 $22.72 $18.57 40,146
2018-01-09 $23.17 $23.17 $22.85 $22.99 $18.79 35,669
2018-01-08 $22.81 $23.26 $22.80 $23.26 $19.02 28,981
2018-01-05 $22.79 $23.03 $22.72 $22.86 $18.69 17,894
2018-01-04 $22.65 $22.99 $22.54 $22.94 $18.75 27,775
2018-01-03 $22.35 $22.61 $22.34 $22.49 $18.39 39,127
2018-01-02 $22.47 $22.64 $22.40 $22.40 $18.31 24,411
2017-12-29 $23.19 $23.19 $22.43 $22.53 $18.42 37,634
2017-12-28 $23.41 $23.41 $22.57 $22.57 $18.45 33,512
2017-12-27 $23.28 $23.49 $22.99 $23.49 $19.20 30,995
2017-12-26 $22.96 $23.52 $22.86 $23.09 $18.88 18,818
2017-12-22 $22.67 $22.87 $22.45 $22.83 $18.66 19,780
2017-12-21 $22.58 $22.65 $22.48 $22.49 $18.39 14,136
2017-12-20 $22.57 $22.95 $22.53 $22.73 $18.51 16,977
2017-12-19 $22.74 $22.80 $22.58 $22.71 $18.40 10,484
2017-12-18 $22.79 $22.80 $22.68 $22.78 $18.45 14,688
2017-12-15 $22.84 $22.84 $22.70 $22.74 $18.42 21,117
2017-12-14 $22.99 $22.99 $22.77 $22.81 $18.48 16,920
2017-12-13 $23.03 $23.03 $22.80 $22.84 $18.50 15,983
2017-12-12 $22.98 $23.06 $22.91 $22.92 $18.57 10,089
2017-12-11 $22.87 $23.03 $22.79 $22.93 $18.57 14,592
2017-12-08 $23.13 $23.13 $22.92 $22.93 $18.57 10,229
2017-12-07 $23.15 $23.24 $22.92 $22.96 $18.60 22,509
2017-12-06 $23.06 $23.49 $23.05 $23.15 $18.75 26,403
2017-12-05 $22.89 $23.46 $22.89 $23.15 $18.75 11,488
2017-12-04 $23.09 $23.10 $22.70 $22.99 $18.62 20,832
2017-12-01 $23.18 $23.25 $23.01 $23.21 $18.80 22,262
2017-11-30 $23.12 $23.20 $22.93 $23.18 $18.78 32,395
2017-11-29 $23.19 $23.20 $22.92 $23.16 $18.76 33,751
2017-11-28 $22.92 $23.39 $22.92 $23.31 $18.88 55,747
2017-11-27 $22.41 $22.97 $22.38 $22.86 $18.52 37,083
2017-11-24 $22.43 $22.43 $22.34 $22.40 $18.14 6,734
2017-11-22 $22.43 $22.44 $22.25 $22.36 $18.11 20,014
2017-11-21 $22.09 $22.47 $22.07 $22.45 $18.19 35,303
2017-11-20 $22.31 $22.31 $22.12 $22.12 $17.85 16,028
2017-11-17 $22.23 $22.32 $22.17 $22.24 $17.95 22,416
2017-11-16 $22.20 $22.28 $22.16 $22.22 $17.93 18,442
2017-11-15 $22.15 $22.38 $22.14 $22.21 $17.92 22,172
2017-11-14 $21.99 $22.15 $21.99 $22.14 $17.87 20,621
2017-11-13 $22.01 $22.03 $21.96 $21.99 $17.75 16,323
2017-11-10 $22.10 $22.10 $21.90 $22.01 $17.76 17,465
2017-11-09 $22.08 $22.14 $22.05 $22.12 $17.85 29,165
2017-11-08 $22.14 $22.18 $21.97 $22.08 $17.82 52,888
2017-11-07 $22.07 $22.13 $21.98 $22.10 $17.83 16,041
2017-11-06 $22.00 $22.09 $22.00 $22.07 $17.81 22,773
2017-11-03 $21.89 $22.00 $21.84 $22.00 $17.75 21,857
2017-11-02 $21.99 $22.00 $21.85 $21.93 $17.70 26,210
2017-11-01 $22.06 $22.06 $21.89 $21.97 $17.73 31,436
2017-10-31 $22.02 $22.11 $21.82 $21.85 $17.63 40,205
2017-10-30 $21.85 $22.13 $21.85 $21.99 $17.75 35,704
2017-10-27 $22.44 $22.47 $21.83 $21.89 $17.66 93,516
2017-10-26 $22.50 $22.55 $22.30 $22.30 $18.00 55,826
2017-10-25 $22.77 $22.77 $22.50 $22.54 $18.19 48,491
2017-10-24 $22.78 $22.78 $22.63 $22.71 $18.33 25,449
2017-10-23 $22.75 $22.77 $22.66 $22.70 $18.32 9,086
2017-10-20 $22.92 $22.92 $22.75 $22.78 $18.31 15,983
2017-10-19 $23.26 $23.26 $22.88 $22.97 $18.47 23,717
2017-10-18 $23.25 $23.25 $22.98 $23.15 $18.61 28,560
2017-10-17 $23.43 $23.50 $23.22 $23.33 $18.76 40,568
2017-10-16 $23.40 $23.52 $23.27 $23.44 $18.84 23,373
2017-10-13 $23.45 $23.54 $23.33 $23.40 $18.81 39,561
2017-10-12 $23.23 $23.45 $23.21 $23.43 $18.84 24,661
2017-10-11 $23.20 $23.35 $23.05 $23.34 $18.76 26,426
2017-10-10 $22.81 $23.22 $22.61 $23.21 $18.66 68,056
2017-10-09 $22.62 $22.83 $22.44 $22.63 $18.19 14,291
2017-10-06 $22.54 $22.54 $22.36 $22.44 $18.04 12,812
2017-10-05 $22.42 $22.54 $22.36 $22.45 $18.05 23,769
2017-10-04 $22.28 $22.50 $22.26 $22.38 $17.99 28,591
2017-10-03 $22.55 $22.55 $22.32 $22.40 $18.01 51,971
2017-10-02 $22.91 $22.91 $22.37 $22.42 $18.02 38,100
2017-09-29 $22.97 $23.00 $22.66 $22.68 $18.23 33,531
2017-09-28 $23.06 $23.06 $22.73 $22.84 $18.36 24,178
2017-09-27 $22.97 $23.15 $22.78 $23.15 $18.61 45,627
2017-09-26 $22.90 $23.10 $22.63 $23.04 $18.52 24,871
2017-09-25 $22.90 $22.99 $22.80 $22.96 $18.46 28,760
2017-09-22 $22.90 $23.01 $22.85 $22.99 $18.48 14,202
2017-09-21 $22.75 $22.90 $22.45 $22.87 $18.39 57,697
2017-09-20 $23.04 $23.04 $22.74 $22.75 $18.22 11,165
2017-09-19 $23.13 $23.15 $22.85 $22.85 $18.30 29,031
2017-09-18 $23.04 $23.08 $22.90 $22.95 $18.38 13,123
2017-09-15 $23.15 $23.15 $22.96 $22.99 $18.41 18,227
2017-09-14 $22.95 $23.15 $22.82 $23.13 $18.53 24,067
2017-09-13 $22.85 $22.93 $22.76 $22.93 $18.37 15,884
2017-09-12 $22.90 $22.96 $22.79 $22.79 $18.25 22,089
2017-09-11 $23.14 $23.14 $22.95 $22.95 $18.38 30,144
2017-09-08 $23.15 $23.15 $22.93 $23.10 $18.50 10,185
2017-09-07 $22.94 $23.37 $22.94 $23.01 $18.43 33,506
2017-09-06 $22.77 $23.51 $22.56 $22.93 $18.37 55,134
2017-09-05 $22.75 $22.82 $22.58 $22.78 $18.25 22,566
2017-09-01 $22.55 $22.61 $22.49 $22.55 $18.06 28,850
2017-08-31 $22.46 $22.55 $22.37 $22.55 $18.06 19,032
2017-08-30 $22.52 $22.52 $22.32 $22.43 $17.96 12,043
2017-08-29 $22.50 $22.50 $22.35 $22.43 $17.96 15,374
2017-08-28 $22.42 $22.42 $22.23 $22.32 $17.88 17,904
2017-08-25 $22.55 $22.55 $22.23 $22.23 $17.80 59,907
2017-08-24 $22.46 $22.51 $22.38 $22.51 $18.03 16,744
2017-08-23 $22.55 $22.55 $22.25 $22.43 $17.96 34,486
2017-08-22 $22.54 $22.55 $22.45 $22.54 $18.05 23,183
2017-08-21 $22.55 $22.55 $22.50 $22.55 $17.99 9,428
2017-08-18 $22.45 $22.55 $22.27 $22.54 $17.98 17,174
2017-08-17 $22.38 $22.38 $22.28 $22.38 $17.86 19,009
2017-08-16 $22.28 $22.33 $22.25 $22.33 $17.82 34,867
2017-08-15 $22.32 $22.34 $22.12 $22.20 $17.71 30,514
2017-08-14 $22.32 $22.43 $22.23 $22.33 $17.82 33,056
2017-08-11 $22.45 $22.45 $22.18 $22.37 $17.85 19,870
2017-08-10 $22.44 $22.44 $22.15 $22.23 $17.74 43,329
2017-08-09 $22.45 $22.45 $22.30 $22.36 $17.84 36,034
2017-08-08 $22.43 $22.45 $22.31 $22.42 $17.89 31,082
2017-08-07 $22.33 $22.45 $22.31 $22.32 $17.81 38,340
2017-08-04 $22.48 $22.50 $22.31 $22.45 $17.91 27,958
2017-08-03 $22.54 $22.55 $22.35 $22.44 $17.90 37,611
2017-08-02 $22.55 $22.55 $22.44 $22.50 $17.95 34,296
2017-08-01 $22.53 $22.55 $22.42 $22.55 $17.99 46,790
2017-07-31 $22.39 $22.42 $22.27 $22.42 $17.89 21,093
2017-07-28 $22.19 $22.31 $22.13 $22.31 $17.80 11,821
2017-07-27 $21.96 $22.08 $21.90 $22.08 $17.62 23,058
2017-07-26 $21.92 $21.97 $21.89 $21.96 $17.52 18,090
2017-07-25 $22.01 $22.21 $21.81 $21.85 $17.43 88,039
2017-07-24 $22.13 $22.26 $22.04 $22.06 $17.60 42,002
2017-07-21 $22.27 $22.27 $22.07 $22.19 $17.71 22,375
2017-07-20 $22.15 $22.26 $22.07 $22.19 $17.71 22,751
2017-07-19 $22.34 $22.34 $22.14 $22.24 $17.68 37,325
2017-07-18 $22.13 $22.30 $22.11 $22.29 $17.72 33,757
2017-07-17 $22.22 $22.28 $22.14 $22.17 $17.62 26,111
2017-07-14 $22.21 $22.26 $22.17 $22.24 $17.68 19,646
2017-07-13 $22.06 $22.19 $22.06 $22.15 $17.61 17,053
2017-07-12 $22.05 $22.16 $22.05 $22.13 $17.59 23,059
2017-07-11 $22.00 $22.05 $21.97 $22.01 $17.49 31,051
2017-07-10 $21.86 $22.00 $21.85 $21.99 $17.48 28,268
2017-07-07 $21.82 $21.85 $21.75 $21.85 $17.37 14,603
2017-07-06 $21.88 $21.94 $21.76 $21.77 $17.30 14,266
2017-07-05 $21.94 $22.02 $21.83 $21.92 $17.42 29,614
2017-07-03 $21.92 $22.01 $21.92 $21.95 $17.44 21,689
2017-06-30 $21.91 $21.98 $21.84 $21.89 $17.40 51,588
2017-06-29 $22.17 $22.17 $21.95 $21.96 $17.45 58,497
2017-06-28 $22.43 $22.43 $22.17 $22.18 $17.63 39,478
2017-06-27 $22.38 $22.39 $22.25 $22.33 $17.75 16,847
2017-06-26 $22.48 $22.50 $22.28 $22.31 $17.73 32,177
2017-06-23 $22.52 $22.54 $22.42 $22.46 $17.85 27,736
2017-06-22 $22.45 $22.66 $22.45 $22.53 $17.91 27,823
2017-06-21 $22.67 $22.67 $22.49 $22.55 $17.92 17,897
2017-06-20 $22.60 $22.61 $22.39 $22.59 $17.89 25,184
2017-06-19 $22.65 $22.80 $22.30 $22.44 $17.77 41,353
2017-06-16 $22.25 $23.12 $22.22 $22.46 $17.78 26,881
2017-06-15 $22.05 $22.25 $22.04 $22.15 $17.54 22,755
2017-06-14 $22.02 $22.15 $22.02 $22.10 $17.50 13,208
2017-06-13 $21.95 $22.05 $21.95 $22.02 $17.44 18,816
2017-06-12 $21.93 $22.07 $21.93 $22.00 $17.42 29,541
2017-06-09 $22.02 $22.07 $21.91 $21.99 $17.41 13,882
2017-06-08 $22.02 $22.11 $22.01 $22.06 $17.47 22,499
2017-06-07 $22.15 $22.15 $22.10 $22.12 $17.51 12,537
2017-06-06 $21.99 $22.07 $21.99 $22.07 $17.48 13,801
2017-06-05 $21.99 $22.03 $21.92 $22.02 $17.44 33,006
2017-06-02 $21.92 $22.02 $21.91 $21.96 $17.39 27,672
2017-06-01 $22.09 $22.09 $21.80 $21.89 $17.33 29,067
2017-05-31 $21.85 $21.91 $21.81 $21.91 $17.35 20,379
2017-05-30 $21.81 $21.83 $21.74 $21.79 $17.25 24,350
2017-05-26 $21.81 $21.84 $21.81 $21.82 $17.28 6,422
2017-05-25 $21.90 $22.00 $21.73 $21.78 $17.25 24,874
2017-05-24 $21.95 $22.02 $21.88 $21.90 $17.34 19,339
2017-05-23 $22.00 $22.02 $21.96 $21.97 $17.40 21,952
2017-05-22 $21.88 $21.98 $21.87 $21.94 $17.37 39,169
2017-05-19 $22.09 $22.09 $21.96 $22.04 $17.39 25,259
2017-05-18 $22.04 $22.10 $22.03 $22.03 $17.38 7,533
2017-05-17 $21.98 $22.10 $21.98 $22.07 $17.41 17,386
2017-05-16 $21.98 $22.04 $21.96 $22.00 $17.35 23,722
2017-05-15 $22.00 $22.01 $21.96 $21.99 $17.34 18,597
2017-05-12 $21.96 $22.02 $21.88 $22.00 $17.35 31,254
2017-05-11 $21.67 $22.05 $21.66 $21.92 $17.29 62,908
2017-05-10 $21.69 $21.72 $21.65 $21.65 $17.08 25,348
2017-05-09 $21.70 $21.73 $21.64 $21.67 $17.09 29,173
2017-05-08 $21.77 $21.80 $21.73 $21.75 $17.15 24,253
2017-05-05 $21.76 $21.80 $21.72 $21.80 $17.19 15,472
2017-05-04 $21.70 $21.73 $21.67 $21.68 $17.10 21,818
2017-05-03 $21.66 $21.80 $21.66 $21.80 $17.19 21,265
2017-05-02 $21.57 $21.66 $21.57 $21.63 $17.06 18,747
2017-05-01 $21.66 $21.66 $21.58 $21.66 $17.08 16,861
2017-04-28 $21.62 $21.62 $21.57 $21.62 $17.05 13,463
2017-04-27 $21.48 $21.61 $21.45 $21.61 $17.04 18,350
2017-04-26 $21.38 $21.48 $21.32 $21.48 $16.94 26,307
2017-04-25 $21.50 $21.57 $21.31 $21.37 $16.85 62,002
2017-04-24 $21.61 $21.64 $21.52 $21.55 $17.00 26,807
2017-04-21 $21.76 $21.76 $21.65 $21.65 $17.08 19,175
2017-04-20 $21.73 $21.77 $21.65 $21.65 $17.08 19,091
2017-04-19 $21.77 $21.91 $21.77 $21.81 $17.21 20,132
2017-04-18 $21.93 $21.94 $21.88 $21.88 $17.19 20,860
2017-04-17 $21.88 $21.90 $21.81 $21.87 $17.18 25,595
2017-04-13 $21.80 $21.93 $21.80 $21.93 $17.23 27,545
2017-04-12 $21.71 $21.82 $21.70 $21.74 $17.08 20,836
2017-04-11 $21.68 $21.78 $21.68 $21.73 $17.07 26,828
2017-04-10 $21.86 $21.86 $21.65 $21.74 $17.08 27,792
2017-04-07 $21.61 $21.78 $21.57 $21.65 $17.01 42,373
2017-04-06 $21.52 $21.60 $21.52 $21.60 $16.97 17,847
2017-04-05 $21.50 $21.55 $21.48 $21.50 $16.89 21,472
2017-04-04 $21.58 $21.59 $21.42 $21.52 $16.91 65,142
2017-04-03 $21.59 $21.59 $21.52 $21.54 $16.92 19,501
2017-03-31 $21.57 $21.59 $21.45 $21.52 $16.91 33,585
2017-03-30 $21.53 $21.56 $21.42 $21.52 $16.91 28,280
2017-03-29 $21.48 $21.51 $21.41 $21.45 $16.85 22,866
2017-03-28 $21.43 $21.47 $21.35 $21.47 $16.87 46,193
2017-03-27 $21.24 $21.36 $21.23 $21.36 $16.78 34,990
2017-03-24 $21.20 $21.21 $21.09 $21.20 $16.66 21,396
2017-03-23 $21.14 $21.18 $21.09 $21.14 $16.61 16,393
2017-03-22 $21.13 $21.21 $21.13 $21.14 $16.61 13,235
2017-03-21 $21.29 $21.29 $21.14 $21.21 $16.60 16,840
2017-03-20 $21.02 $21.30 $21.02 $21.30 $16.67 24,831
2017-03-17 $21.18 $21.18 $20.95 $21.02 $16.45 35,019
2017-03-16 $21.09 $21.17 $20.95 $21.07 $16.49 23,668
2017-03-15 $20.92 $21.16 $20.90 $21.10 $16.51 17,046
2017-03-14 $20.92 $20.95 $20.83 $20.89 $16.35 29,244
2017-03-13 $21.18 $21.18 $20.89 $20.91 $16.36 48,999
2017-03-10 $21.10 $21.14 $20.91 $21.07 $16.49 27,563
2017-03-09 $21.41 $21.51 $20.77 $20.94 $16.38 63,920
2017-03-08 $21.53 $21.55 $21.45 $21.45 $16.78 17,858
2017-03-07 $21.75 $21.80 $21.60 $21.62 $16.92 14,312
2017-03-06 $21.96 $21.98 $21.57 $21.63 $16.92 28,037
2017-03-03 $21.72 $21.89 $21.56 $21.89 $17.13 41,932
2017-03-02 $21.67 $21.76 $21.52 $21.60 $16.90 37,679
2017-03-01 $21.82 $21.82 $21.55 $21.62 $16.92 64,076
2017-02-28 $21.78 $21.95 $21.78 $21.86 $17.10 34,515
2017-02-27 $22.11 $22.11 $21.78 $21.81 $17.07 44,933
2017-02-24 $22.00 $22.15 $21.89 $22.04 $17.24 59,746
2017-02-23 $22.10 $22.14 $21.86 $21.87 $17.11 40,693
2017-02-22 $22.05 $22.13 $21.82 $21.93 $17.16 51,922
2017-02-21 $21.78 $22.13 $21.72 $21.95 $17.17 49,644
2017-02-17 $21.81 $21.84 $21.66 $21.82 $17.07 47,561
2017-02-16 $21.69 $21.81 $21.61 $21.72 $16.99 60,237
2017-02-15 $21.61 $21.71 $21.57 $21.69 $16.90 49,428
2017-02-14 $21.75 $21.75 $21.60 $21.69 $16.90 57,196
2017-02-13 $21.60 $21.72 $21.53 $21.72 $16.93 44,294
2017-02-10 $21.46 $21.61 $21.46 $21.60 $16.83 46,181
2017-02-09 $21.59 $21.60 $21.45 $21.48 $16.74 30,944
2017-02-08 $21.65 $21.65 $21.49 $21.59 $16.83 25,394
2017-02-07 $21.43 $21.66 $21.38 $21.51 $16.76 39,162
2017-02-06 $21.36 $21.43 $21.33 $21.43 $16.70 25,292
2017-02-03 $21.31 $21.36 $21.28 $21.33 $16.62 25,915
2017-02-02 $21.24 $21.38 $21.24 $21.31 $16.61 33,584
2017-02-01 $21.31 $21.31 $21.19 $21.30 $16.60 41,840
2017-01-31 $21.21 $21.34 $21.21 $21.23 $16.55 36,323
2017-01-30 $21.18 $21.25 $21.18 $21.21 $16.53 35,809
2017-01-27 $21.11 $21.24 $21.10 $21.22 $16.54 26,315
2017-01-26 $21.06 $21.12 $21.06 $21.08 $16.43 37,970
2017-01-25 $21.20 $21.20 $21.05 $21.06 $16.41 44,407
2017-01-24 $21.34 $21.34 $21.10 $21.13 $16.47 33,504
2017-01-23 $21.10 $21.27 $21.10 $21.24 $16.56 17,529
2017-01-20 $21.13 $21.14 $21.01 $21.10 $16.44 33,723
2017-01-19 $21.21 $21.24 $21.10 $21.22 $16.47 40,053
2017-01-18 $21.17 $21.25 $21.14 $21.22 $16.47 26,863
2017-01-17 $21.16 $21.23 $21.13 $21.18 $16.44 28,352
2017-01-13 $21.11 $21.20 $21.05 $21.09 $16.37 38,151
2017-01-12 $21.08 $21.17 $21.04 $21.17 $16.43 28,011
2017-01-11 $21.12 $21.13 $20.95 $21.07 $16.35 47,623
2017-01-10 $21.12 $21.12 $21.03 $21.05 $16.34 18,623
2017-01-09 $20.86 $21.06 $20.86 $21.03 $16.32 43,353
2017-01-06 $20.93 $20.93 $20.81 $20.85 $16.18 56,991
2017-01-05 $20.85 $20.98 $20.85 $20.93 $16.25 54,968
2017-01-04 $20.83 $20.90 $20.80 $20.88 $16.21 78,770
2017-01-03 $20.81 $20.85 $20.77 $20.81 $16.15 33,104
2016-12-30 $20.78 $20.87 $20.78 $20.80 $16.14 37,968
2016-12-29 $20.72 $20.82 $20.72 $20.79 $16.14 83,334
2016-12-28 $20.72 $20.80 $20.72 $20.78 $16.13 48,016
2016-12-27 $20.45 $20.80 $20.45 $20.79 $16.14 71,030
2016-12-23 $20.79 $20.83 $20.70 $20.70 $16.07 48,887
2016-12-22 $20.84 $20.88 $20.77 $20.82 $16.16 81,005
2016-12-21 $20.82 $20.93 $20.81 $20.83 $16.17 84,791
2016-12-20 $21.00 $21.05 $20.90 $21.03 $16.25 67,576
2016-12-19 $20.77 $20.94 $20.77 $20.94 $16.18 50,603
2016-12-16 $20.80 $20.84 $20.75 $20.80 $16.08 71,626
2016-12-15 $20.90 $21.00 $20.79 $20.79 $16.07 65,183
2016-12-14 $21.10 $21.29 $21.07 $21.07 $16.28 41,337
2016-12-13 $20.97 $21.16 $20.94 $21.11 $16.32 67,389
2016-12-12 $21.14 $21.14 $20.86 $21.11 $16.32 52,193
2016-12-09 $21.02 $21.19 $20.92 $21.16 $16.36 64,946
2016-12-08 $21.06 $21.25 $20.85 $21.10 $16.31 74,351
2016-12-07 $21.05 $21.44 $21.05 $21.41 $16.39 33,032
2016-12-06 $20.87 $21.08 $20.84 $21.08 $16.13 25,325
2016-12-05 $21.01 $21.04 $20.84 $20.84 $15.95 53,143
2016-12-02 $20.80 $21.10 $20.80 $21.08 $16.13 58,520
2016-12-01 $20.90 $20.90 $20.80 $20.88 $15.98 66,068
2016-11-30 $20.94 $21.00 $20.78 $21.00 $16.07 54,749
2016-11-29 $20.78 $21.09 $20.78 $20.99 $16.06 54,960
2016-11-28 $20.98 $21.12 $20.75 $20.84 $15.95 76,727
2016-11-25 $21.05 $21.05 $20.92 $20.96 $16.04 8,578
2016-11-23 $20.87 $20.99 $20.86 $20.96 $16.04 28,436
2016-11-22 $20.90 $21.07 $20.80 $21.00 $16.07 33,778
2016-11-21 $20.75 $20.98 $20.75 $20.90 $16.00 26,089
2016-11-18 $21.10 $21.10 $20.86 $20.87 $15.91 42,303
2016-11-17 $21.02 $21.09 $20.70 $21.01 $16.02 81,183
2016-11-16 $21.28 $21.40 $21.10 $21.10 $16.08 61,133
2016-11-15 $21.30 $21.39 $21.10 $21.17 $16.14 87,930
2016-11-14 $21.57 $21.57 $20.54 $20.91 $15.94 207,026
2016-11-11 $21.69 $21.73 $21.37 $21.54 $16.42 49,141
2016-11-10 $22.00 $22.09 $21.70 $21.70 $16.54 67,569
2016-11-09 $22.06 $22.22 $22.00 $22.08 $16.83 47,466
2016-11-08 $22.00 $22.36 $21.94 $22.27 $16.97 51,772
2016-11-07 $21.96 $22.00 $21.85 $22.00 $16.77 37,097
2016-11-04 $21.90 $21.90 $21.76 $21.89 $16.69 28,685
2016-11-03 $21.69 $21.87 $21.69 $21.79 $16.61 34,347
2016-11-02 $21.73 $21.90 $21.72 $21.84 $16.65 35,780
2016-11-01 $21.75 $21.75 $21.58 $21.73 $16.56 50,375
2016-10-31 $21.92 $21.92 $21.57 $21.63 $16.49 46,362
2016-10-28 $21.96 $21.96 $21.80 $21.87 $16.67 30,769
2016-10-27 $21.92 $21.96 $21.84 $21.96 $16.74 72,415
2016-10-26 $22.02 $22.02 $21.95 $21.95 $16.73 28,104
2016-10-25 $22.07 $22.07 $21.95 $22.04 $16.80 36,871
2016-10-24 $22.12 $22.12 $21.94 $22.02 $16.78 55,952
2016-10-21 $21.83 $22.12 $21.83 $22.06 $16.81 66,772
2016-10-20 $21.90 $22.05 $21.75 $21.87 $16.67 57,717
2016-10-19 $21.64 $21.93 $21.60 $21.92 $16.64 50,715
2016-10-18 $21.44 $21.67 $21.44 $21.45 $16.29 47,548
2016-10-17 $21.77 $21.80 $21.43 $21.46 $16.29 72,278
2016-10-14 $22.16 $22.20 $21.85 $21.89 $16.62 44,945
2016-10-13 $22.52 $22.52 $22.16 $22.21 $16.86 55,881
2016-10-12 $22.53 $22.60 $22.45 $22.48 $17.07 28,828
2016-10-11 $22.60 $22.65 $22.57 $22.57 $17.14 34,093
2016-10-10 $22.66 $22.72 $22.58 $22.70 $17.23 54,516
2016-10-07 $22.80 $22.80 $22.63 $22.66 $17.21 18,400
2016-10-06 $22.76 $22.92 $22.71 $22.72 $17.25 35,466
2016-10-05 $22.86 $22.92 $22.75 $22.81 $17.32 39,850
2016-10-04 $22.88 $22.97 $22.43 $22.93 $17.41 103,393
2016-10-03 $23.32 $23.35 $22.92 $22.92 $17.40 68,091
2016-09-30 $23.39 $23.39 $23.26 $23.32 $17.71 33,904
2016-09-29 $23.35 $23.35 $23.22 $23.28 $17.68 53,059
2016-09-28 $23.30 $23.47 $23.30 $23.33 $17.72 70,504
2016-09-27 $23.18 $23.25 $23.14 $23.22 $17.63 42,772
2016-09-26 $23.17 $23.17 $23.08 $23.13 $17.56 32,806
2016-09-23 $23.10 $23.17 $22.98 $23.14 $17.57 39,178
2016-09-22 $22.83 $23.07 $22.83 $23.07 $17.52 29,830
2016-09-21 $22.84 $22.84 $22.68 $22.78 $17.30 23,546
2016-09-20 $22.90 $22.90 $22.79 $22.81 $17.25 45,455
2016-09-19 $22.75 $22.90 $22.69 $22.90 $17.32 36,716
2016-09-16 $22.83 $22.83 $22.63 $22.69 $17.16 36,994
2016-09-15 $22.79 $22.79 $22.71 $22.75 $17.21 37,603
2016-09-14 $22.47 $22.83 $22.47 $22.78 $17.23 31,963
2016-09-13 $22.83 $22.83 $22.48 $22.56 $17.06 38,144
2016-09-12 $22.70 $22.81 $22.54 $22.64 $17.12 67,791
2016-09-09 $23.08 $23.08 $22.69 $22.71 $17.18 69,738
2016-09-08 $23.14 $23.17 $23.08 $23.12 $17.49 49,994
2016-09-07 $23.15 $23.16 $23.09 $23.13 $17.50 32,947
2016-09-06 $22.93 $23.14 $22.91 $23.14 $17.50 32,165
2016-09-02 $22.95 $22.95 $22.90 $22.91 $17.33 40,979
2016-09-01 $22.95 $22.95 $22.89 $22.94 $17.35 56,087
2016-08-31 $23.16 $23.16 $22.94 $22.95 $17.36 43,511
2016-08-30 $23.09 $23.18 $23.00 $23.14 $17.50 40,583
2016-08-29 $23.01 $23.07 $22.92 $23.02 $17.41 26,035
2016-08-26 $23.00 $23.16 $22.95 $22.95 $17.36 37,243
2016-08-25 $23.22 $23.28 $23.05 $23.11 $17.48 43,360
2016-08-24 $23.37 $23.37 $23.22 $23.22 $17.56 29,957
2016-08-23 $23.41 $23.42 $23.33 $23.33 $17.65 62,855
2016-08-22 $23.37 $23.38 $23.32 $23.38 $17.68 37,041
2016-08-19 $23.38 $23.42 $23.29 $23.39 $17.63 35,751
2016-08-18 $23.38 $23.38 $23.29 $23.38 $17.62 55,946
2016-08-17 $23.29 $23.35 $23.20 $23.35 $17.60 29,837
2016-08-16 $23.30 $23.30 $23.21 $23.28 $17.54 40,742
2016-08-15 $23.24 $23.29 $23.15 $23.26 $17.53 61,480
2016-08-12 $23.08 $23.16 $23.01 $23.14 $17.44 43,797
2016-08-11 $23.11 $23.11 $23.00 $23.00 $17.33 36,616
2016-08-10 $22.96 $23.10 $22.93 $23.09 $17.40 54,531
2016-08-09 $23.10 $23.10 $22.93 $22.93 $17.28 45,007
2016-08-08 $23.08 $23.08 $22.98 $23.07 $17.39 59,353
2016-08-05 $23.10 $23.10 $22.99 $22.99 $17.33 46,203
2016-08-04 $22.99 $23.08 $22.99 $23.00 $17.33 31,705
2016-08-03 $23.00 $23.05 $22.96 $23.04 $17.36 32,638
2016-08-02 $22.90 $22.99 $22.78 $22.99 $17.33 44,526
2016-08-01 $23.04 $23.04 $22.91 $22.93 $17.28 31,349
2016-07-29 $23.04 $23.09 $22.97 $22.97 $17.31 46,237
2016-07-28 $23.11 $23.11 $22.97 $22.99 $17.33 29,662
2016-07-27 $23.07 $23.10 $22.98 $22.99 $17.33 30,732
2016-07-26 $23.07 $23.07 $22.97 $23.03 $17.36 66,961
2016-07-25 $23.14 $23.14 $22.96 $22.98 $17.32 23,945
2016-07-22 $23.08 $23.11 $23.05 $23.06 $17.38 30,290
2016-07-21 $23.19 $23.27 $23.13 $23.15 $17.45 77,308
2016-07-20 $23.18 $23.19 $23.08 $23.17 $17.46 45,304
2016-07-19 $23.13 $23.18 $22.97 $23.15 $17.38 45,856
2016-07-18 $22.85 $23.01 $22.85 $23.00 $17.27 44,663
2016-07-15 $22.48 $22.76 $22.48 $22.74 $17.07 29,071
2016-07-14 $22.80 $22.82 $22.37 $22.45 $16.86 65,039
2016-07-13 $22.90 $22.92 $22.61 $22.81 $17.13 56,645
2016-07-12 $23.05 $23.10 $22.89 $22.91 $17.20 63,724
2016-07-11 $23.40 $23.40 $23.07 $23.08 $17.33 56,613
2016-07-08 $23.38 $23.39 $23.20 $23.21 $17.43 45,303
2016-07-07 $23.13 $23.31 $23.09 $23.23 $17.44 58,387
2016-07-06 $23.01 $23.22 $22.92 $23.13 $17.37 53,609
2016-07-05 $23.03 $23.14 $22.90 $22.96 $17.24 59,958
2016-07-01 $23.14 $23.28 $23.07 $23.19 $17.41 51,000
2016-06-30 $23.03 $23.13 $22.97 $23.04 $17.30 70,353
2016-06-29 $22.94 $23.01 $22.91 $23.00 $17.27 33,708
2016-06-28 $23.14 $23.30 $22.82 $22.90 $17.19 159,442
2016-06-27 $23.24 $23.30 $23.11 $23.17 $17.40 40,028
2016-06-24 $22.90 $23.20 $22.90 $23.20 $17.42 45,910
2016-06-23 $22.98 $23.10 $22.92 $22.94 $17.22 51,884
2016-06-22 $23.10 $23.10 $23.00 $23.02 $17.28 30,220
2016-06-21 $22.92 $23.11 $22.92 $23.11 $17.35 39,153
2016-06-20 $23.01 $23.04 $22.92 $22.98 $17.19 63,575
2016-06-17 $23.08 $23.08 $22.96 $23.01 $17.21 22,091
2016-06-16 $23.09 $23.11 $23.02 $23.08 $17.27 61,496
2016-06-15 $23.02 $23.11 $22.98 $23.08 $17.27 35,773
2016-06-14 $22.96 $23.02 $22.95 $23.02 $17.22 27,775
2016-06-13 $22.97 $22.97 $22.91 $22.96 $17.18 20,186
2016-06-10 $22.95 $22.95 $22.90 $22.95 $17.17 26,192
2016-06-09 $22.93 $22.95 $22.89 $22.92 $17.15 19,279
2016-06-08 $22.94 $22.94 $22.87 $22.91 $17.14 46,224
2016-06-07 $22.93 $22.96 $22.90 $22.96 $17.18 29,488
2016-06-06 $22.95 $22.95 $22.86 $22.87 $17.11 72,823
2016-06-03 $22.88 $22.95 $22.85 $22.95 $17.17 50,956
2016-06-02 $22.80 $22.86 $22.77 $22.81 $17.06 65,256
2016-06-01 $22.66 $22.84 $22.62 $22.84 $17.09 55,661
2016-05-31 $22.65 $22.65 $22.43 $22.59 $16.90 58,905
2016-05-27 $22.57 $22.64 $22.48 $22.64 $16.94 41,187
2016-05-26 $22.39 $22.54 $22.39 $22.54 $16.86 33,277
2016-05-25 $22.31 $22.41 $22.30 $22.36 $16.73 108,703
2016-05-24 $22.58 $22.58 $22.32 $22.44 $16.79 57,064
2016-05-23 $22.44 $22.60 $22.44 $22.49 $16.82 47,081
2016-05-20 $22.52 $22.55 $22.41 $22.45 $16.79 28,947
2016-05-19 $22.59 $22.64 $22.46 $22.59 $16.83 69,224
2016-05-18 $22.80 $22.84 $22.65 $22.66 $16.89 52,550
2016-05-17 $22.81 $22.81 $22.72 $22.77 $16.97 28,185
2016-05-16 $22.71 $22.81 $22.71 $22.81 $17.00 33,517
2016-05-13 $22.67 $22.80 $22.67 $22.78 $16.98 24,863
2016-05-12 $22.75 $22.79 $22.64 $22.79 $16.98 38,177
2016-05-11 $22.68 $22.72 $22.61 $22.72 $16.93 41,444
2016-05-10 $22.53 $22.65 $22.53 $22.59 $16.83 36,695
2016-05-09 $22.50 $22.62 $22.50 $22.59 $16.83 30,701
2016-05-06 $22.40 $22.53 $22.40 $22.53 $16.79 21,828
2016-05-05 $22.30 $22.44 $22.30 $22.43 $16.72 29,042
2016-05-04 $22.30 $22.32 $22.24 $22.32 $16.63 33,935
2016-05-03 $22.17 $22.30 $22.16 $22.28 $16.60 73,832
2016-05-02 $22.74 $22.76 $22.08 $22.14 $16.50 149,459
2016-04-29 $22.67 $22.74 $22.58 $22.74 $16.95 21,769
2016-04-28 $22.69 $22.70 $22.57 $22.57 $16.82 26,726
2016-04-27 $22.62 $22.71 $22.62 $22.70 $16.92 27,485
2016-04-26 $22.67 $22.72 $22.62 $22.69 $16.91 31,111
2016-04-25 $22.58 $22.71 $22.53 $22.65 $16.88 43,385
2016-04-22 $22.61 $22.68 $22.59 $22.68 $16.90 19,423
2016-04-21 $22.65 $22.70 $22.59 $22.59 $16.83 19,989
2016-04-20 $22.62 $22.73 $22.61 $22.66 $16.89 39,316
2016-04-19 $22.62 $22.69 $22.61 $22.69 $16.85 16,824
2016-04-18 $22.53 $22.71 $22.53 $22.65 $16.82 39,554
2016-04-15 $22.55 $22.64 $22.51 $22.64 $16.81 17,950
2016-04-14 $22.53 $22.54 $22.46 $22.54 $16.73 34,658
2016-04-13 $22.59 $22.59 $22.42 $22.45 $16.67 31,912
2016-04-12 $22.56 $22.63 $22.51 $22.63 $16.80 24,773
2016-04-11 $22.53 $22.56 $22.42 $22.48 $16.69 33,917
2016-04-08 $22.66 $22.66 $22.46 $22.47 $16.68 27,840
2016-04-07 $22.63 $22.65 $22.54 $22.63 $16.80 46,859
2016-04-06 $22.66 $22.66 $22.57 $22.64 $16.81 84,761
2016-04-05 $22.46 $22.57 $22.42 $22.57 $16.76 50,503
2016-04-04 $22.43 $22.45 $22.31 $22.45 $16.67 64,303
2016-04-01 $22.41 $22.45 $22.36 $22.45 $16.67 45,119
2016-03-31 $22.23 $22.40 $22.23 $22.31 $16.56 51,717
2016-03-30 $22.31 $22.37 $22.18 $22.30 $16.56 53,329
2016-03-29 $22.40 $22.40 $22.25 $22.26 $16.53 40,404
2016-03-28 $22.37 $22.39 $22.31 $22.39 $16.62 22,877
2016-03-24 $22.36 $22.37 $22.26 $22.29 $16.55 30,358
2016-03-23 $22.29 $22.36 $22.24 $22.30 $16.56 31,170
2016-03-22 $22.15 $22.32 $22.15 $22.32 $16.57 33,160
2016-03-21 $22.19 $22.24 $22.15 $22.17 $16.40 42,038
2016-03-18 $22.30 $22.30 $22.17 $22.17 $16.40 26,820
2016-03-17 $22.30 $22.37 $22.27 $22.31 $16.50 35,097
2016-03-16 $22.25 $22.29 $22.17 $22.25 $16.46 19,095
2016-03-15 $22.28 $22.28 $22.11 $22.27 $16.47 18,267
2016-03-14 $22.24 $22.27 $22.12 $22.26 $16.46 20,060
2016-03-11 $22.25 $22.27 $22.16 $22.21 $16.43 45,778
2016-03-10 $22.04 $22.18 $22.01 $22.18 $16.40 35,333
2016-03-09 $22.01 $22.13 $22.00 $22.02 $16.29 28,061
2016-03-08 $22.17 $22.18 $22.01 $22.05 $16.31 62,396
2016-03-07 $22.10 $22.16 $21.99 $22.14 $16.37 59,450
2016-03-04 $22.00 $22.16 $21.95 $22.06 $16.31 39,694
2016-03-03 $22.06 $22.07 $21.95 $22.03 $16.29 47,558
2016-03-02 $22.04 $22.06 $21.92 $22.05 $16.31 34,168
2016-03-01 $22.05 $22.06 $21.94 $22.01 $16.28 60,851
2016-02-29 $22.00 $22.01 $21.93 $21.98 $16.26 32,711
2016-02-26 $21.95 $22.00 $21.94 $21.94 $16.23 101,907
2016-02-25 $21.90 $21.98 $21.90 $21.95 $16.23 30,250
2016-02-24 $21.86 $21.95 $21.85 $21.90 $16.20 68,864
2016-02-23 $21.82 $21.90 $21.80 $21.90 $16.20 52,709
2016-02-22 $21.90 $21.90 $21.72 $21.77 $16.10 33,231
2016-02-19 $21.75 $21.89 $21.65 $21.89 $16.19 37,314
2016-02-18 $21.71 $21.74 $21.64 $21.69 $16.04 63,365
2016-02-17 $21.72 $21.81 $21.71 $21.80 $16.06 29,781
2016-02-16 $21.80 $21.83 $21.72 $21.83 $16.08 64,845
2016-02-12 $21.89 $21.94 $21.81 $21.81 $16.07 44,722
2016-02-11 $21.99 $21.99 $21.87 $21.93 $16.15 23,357
2016-02-10 $21.82 $21.94 $21.82 $21.94 $16.16 29,447
2016-02-09 $21.86 $22.02 $21.85 $21.91 $16.14 60,666
2016-02-08 $21.87 $22.01 $21.87 $22.01 $16.21 56,853
2016-02-05 $21.94 $21.95 $21.88 $21.94 $16.16 49,096
2016-02-04 $21.90 $21.93 $21.85 $21.93 $16.15 32,412
2016-02-03 $21.84 $21.89 $21.78 $21.89 $16.13 53,736
2016-02-02 $21.75 $21.82 $21.75 $21.79 $16.05 26,671
2016-02-01 $21.75 $21.78 $21.73 $21.78 $16.04 35,911
2016-01-29 $21.68 $21.74 $21.68 $21.74 $16.01 33,381
2016-01-28 $21.63 $21.68 $21.54 $21.68 $15.97 32,323
2016-01-27 $21.45 $21.57 $21.45 $21.52 $15.85 17,889
2016-01-26 $21.59 $21.59 $21.45 $21.55 $15.87 52,070
2016-01-25 $21.53 $21.54 $21.48 $21.50 $15.84 45,746
2016-01-22 $21.44 $21.54 $21.43 $21.53 $15.86 29,430
2016-01-21 $21.37 $21.46 $21.28 $21.41 $15.77 39,809
2016-01-20 $21.41 $21.57 $21.27 $21.35 $15.73 88,350
2016-01-19 $21.64 $21.68 $21.47 $21.48 $15.76 33,000
2016-01-15 $21.54 $21.62 $21.50 $21.54 $15.80 21,244
2016-01-14 $21.63 $21.63 $21.44 $21.53 $15.80 36,763
2016-01-13 $21.56 $21.61 $21.47 $21.50 $15.77 56,386
2016-01-12 $21.61 $21.61 $21.53 $21.58 $15.83 26,416
2016-01-11 $21.62 $21.62 $21.44 $21.53 $15.80 33,258
2016-01-08 $21.63 $21.63 $21.49 $21.57 $15.83 26,648
2016-01-07 $21.72 $21.73 $21.54 $21.57 $15.83 42,755
2016-01-06 $21.58 $21.74 $21.53 $21.65 $15.88 68,378
2016-01-05 $21.56 $21.60 $21.49 $21.59 $15.84 27,704
2016-01-04 $21.38 $21.53 $21.38 $21.52 $15.79 72,160
2015-12-31 $21.50 $21.58 $21.40 $21.43 $15.72 41,805
2015-12-30 $21.40 $21.43 $21.34 $21.43 $15.72 46,773
2015-12-29 $21.44 $21.44 $21.30 $21.32 $15.64 38,585
2015-12-28 $21.19 $21.48 $21.19 $21.45 $15.74 37,823
2015-12-24 $21.50 $21.50 $21.28 $21.31 $15.64 51,881
2015-12-23 $21.51 $21.66 $21.41 $21.42 $15.72 79,863
2015-12-22 $21.66 $21.73 $21.55 $21.70 $15.92 45,785
2015-12-21 $21.78 $21.78 $21.56 $21.61 $15.85 46,537
2015-12-18 $21.65 $21.71 $21.56 $21.66 $15.83 31,496
2015-12-17 $21.28 $21.66 $21.28 $21.64 $15.81 24,397
2015-12-16 $21.13 $21.36 $21.13 $21.36 $15.61 40,364
2015-12-15 $21.07 $21.34 $21.00 $21.29 $15.56 50,756
2015-12-14 $21.59 $21.59 $21.06 $21.10 $15.42 34,895
2015-12-11 $21.48 $21.70 $21.47 $21.69 $15.85 30,236
2015-12-10 $21.51 $21.54 $21.35 $21.49 $15.70 30,794
2015-12-09 $21.52 $21.60 $21.51 $21.53 $15.73 24,141
2015-12-08 $21.47 $21.61 $21.35 $21.59 $15.77 18,270
2015-12-07 $21.32 $21.44 $21.30 $21.39 $15.63 11,769
2015-12-04 $21.27 $21.48 $21.27 $21.31 $15.57 30,690
2015-12-03 $21.41 $21.41 $21.30 $21.31 $15.57 27,363
2015-12-02 $21.37 $21.53 $21.29 $21.48 $15.69 54,331
2015-12-01 $21.63 $21.64 $21.40 $21.44 $15.66 49,171
2015-11-30 $21.53 $21.56 $21.40 $21.51 $15.72 34,902
2015-11-27 $21.52 $21.52 $21.38 $21.43 $15.66 5,778
2015-11-25 $21.28 $21.44 $21.28 $21.43 $15.66 16,983
2015-11-24 $21.32 $21.39 $21.26 $21.30 $15.56 26,140
2015-11-23 $21.34 $21.42 $21.28 $21.42 $15.65 24,297
2015-11-20 $21.31 $21.37 $21.26 $21.27 $15.54 23,201
2015-11-19 $21.15 $21.26 $21.06 $21.26 $15.53 37,072
2015-11-18 $21.13 $21.15 $21.04 $21.15 $15.39 24,016
2015-11-17 $20.97 $21.14 $20.97 $21.10 $15.35 28,562
2015-11-16 $21.10 $21.10 $21.04 $21.07 $15.33 11,387
2015-11-13 $20.87 $21.05 $20.78 $21.05 $15.32 30,035
2015-11-12 $20.78 $20.85 $20.75 $20.77 $15.11 30,632
2015-11-11 $20.95 $20.95 $20.73 $20.78 $15.12 19,106
2015-11-10 $20.80 $20.89 $20.64 $20.84 $15.17 54,227
2015-11-09 $20.99 $20.99 $20.77 $20.79 $15.13 52,477
2015-11-06 $21.20 $21.21 $21.00 $21.05 $15.32 59,585
2015-11-05 $21.33 $21.36 $21.21 $21.24 $15.46 56,142
2015-11-04 $21.42 $21.42 $21.30 $21.34 $15.53 28,787
2015-11-03 $21.38 $21.40 $21.30 $21.34 $15.53 71,357
2015-11-02 $21.34 $21.37 $21.22 $21.36 $15.54 23,305
2015-10-30 $21.30 $21.31 $21.21 $21.24 $15.46 21,170
2015-10-29 $21.27 $21.28 $21.19 $21.24 $15.46 30,506
2015-10-28 $21.24 $21.32 $21.23 $21.32 $15.51 39,652
2015-10-27 $21.22 $21.25 $21.20 $21.25 $15.46 34,516
2015-10-26 $21.25 $21.25 $21.19 $21.20 $15.43 24,754
2015-10-23 $21.10 $21.25 $21.10 $21.22 $15.44 33,226
2015-10-22 $21.10 $21.23 $21.06 $21.09 $15.35 39,986
2015-10-21 $21.24 $21.24 $21.16 $21.20 $15.43 27,694
2015-10-20 $21.25 $21.32 $21.13 $21.23 $15.39 45,837
2015-10-19 $21.18 $21.27 $21.15 $21.16 $15.34 17,823
2015-10-16 $21.15 $21.21 $21.06 $21.21 $15.37 21,531
2015-10-15 $21.12 $21.23 $21.01 $21.04 $15.25 56,989
2015-10-14 $21.35 $21.36 $21.20 $21.21 $15.37 23,243
2015-10-13 $21.28 $21.35 $21.28 $21.35 $15.47 22,165
2015-10-12 $21.18 $21.37 $21.13 $21.34 $15.47 174,108
2015-10-09 $21.04 $21.25 $21.03 $21.16 $15.34 43,599
2015-10-08 $21.07 $21.10 $21.00 $21.10 $15.29 19,262
2015-10-07 $21.07 $21.07 $20.95 $21.06 $15.26 39,057
2015-10-06 $20.87 $21.06 $20.82 $21.03 $15.24 53,666
2015-10-05 $20.77 $20.79 $20.70 $20.79 $15.07 35,753
2015-10-02 $20.72 $20.78 $20.67 $20.75 $15.04 29,204
2015-10-01 $20.71 $20.76 $20.67 $20.75 $15.04 33,568
2015-09-30 $20.70 $20.73 $20.60 $20.71 $15.01 41,991
2015-09-29 $20.62 $20.65 $20.53 $20.61 $14.94 48,017
2015-09-28 $20.62 $20.63 $20.59 $20.60 $14.93 47,612
2015-09-25 $20.53 $20.60 $20.46 $20.59 $14.92 22,222
2015-09-24 $20.44 $20.53 $20.41 $20.46 $14.83 58,603
2015-09-23 $20.48 $20.50 $20.40 $20.48 $14.84 17,560
2015-09-22 $20.34 $20.48 $20.33 $20.48 $14.84 24,579
2015-09-21 $20.41 $20.42 $20.36 $20.38 $14.77 16,076
2015-09-18 $20.24 $20.46 $20.24 $20.46 $14.77 35,924
2015-09-17 $20.21 $20.41 $20.14 $20.41 $14.73 15,352
2015-09-16 $20.11 $20.18 $20.09 $20.17 $14.56 23,384
2015-09-15 $20.19 $20.19 $20.10 $20.11 $14.51 21,415
2015-09-14 $20.20 $20.23 $20.14 $20.14 $14.54 11,091
2015-09-11 $20.24 $20.26 $20.19 $20.20 $14.58 27,390
2015-09-10 $20.21 $20.24 $20.17 $20.21 $14.59 21,522
2015-09-09 $20.18 $20.23 $20.17 $20.21 $14.59 20,801
2015-09-08 $20.20 $20.23 $20.17 $20.17 $14.56 23,041
2015-09-04 $20.23 $20.28 $20.18 $20.19 $14.57 43,224
2015-09-03 $20.21 $20.24 $20.15 $20.23 $14.60 27,888
2015-09-02 $20.13 $20.18 $20.11 $20.14 $14.54 31,471

Eaton Vance National Municipal Opportunities Trust (EOT) News Headlines

Recent Eaton Vance National Municipal Opportunities Trust (EOT) News
Similar Companies to Eaton Vance National Municipal Opportunities Trust (EOT) in the Asset Management Industry
Stock Name Stock Ticker Industry Sector Employees
Bank Of New York Mellon Corp BK Asset Management Financial Services 50,000
State Street Corp STT Asset Management Financial Services 35,000
Northern Trust Corp NTRS Asset Management Financial Services 23,000
Blackrock Inc BLK Asset Management Financial Services 14,000
Brookfield Asset Management Inc - Class A BAM Asset Management Financial Services 11,000
Ameriprise Financial Inc AMP Asset Management Financial Services 11,000
Franklin Resources Inc BEN Asset Management Financial Services 9,700
SEI Investments Company SEIC Asset Management Financial Services 8,600
Invesco Ltd IVZ Asset Management Financial Services 8,226
T. Rowe Price Group Inc TROW Asset Management Financial Services 5,400
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.