iShares MSCI Poland ETF (EPOL) Exchange: NYSE ARCA

Data as of May 2, 2025

$29.43 ($0.18) 0.62%

iShares MSCI Poland ETF - Daily Information
Click for more stock information on iShares MSCI Poland ETF.
Daily Information Data
Date May 2, 2025
Open $29.53
Previous Close $29.43
High $29.76
Low $29.39
Adjusted Open $29.53
Previous Adjusted Close $29.43
Adjusted High $29.76
Adjusted Low $29.39

About iShares MSCI Poland ETF (EPOL)

The Fund seeks to track the investment results of the MSCI Poland IMI 25/50 Index (the “Underlying Index”), which is a free float-adjusted market capitalization-weighted index designed to primarily measure the performance of equity securities listed on stock exchanges in Poland. A capping methodology is applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the energy and financials industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Poland ETF (EPOL)

Date Open High Low Close Adj.Close Volume
2025-04-23 $29.53 $29.76 $29.39 $29.43 $29.43 469,546
2025-04-22 $28.95 $29.32 $28.85 $29.25 $29.25 488,040
2025-04-21 $28.60 $28.82 $28.33 $28.63 $28.63 434,566
2025-04-17 $28.19 $28.51 $28.07 $28.29 $28.29 752,267
2025-04-16 $27.75 $27.97 $27.64 $27.74 $27.74 382,625
2025-04-15 $27.54 $27.85 $27.35 $27.58 $27.58 335,041
2025-04-14 $27.66 $27.73 $27.26 $27.59 $27.59 243,708
2025-04-11 $27.12 $27.36 $26.58 $27.25 $27.25 249,393
2025-04-10 $26.56 $26.99 $26.03 $26.93 $26.93 731,716
2025-04-09 $24.84 $27.90 $24.84 $27.69 $27.69 1,216,357
2025-04-08 $25.59 $25.80 $24.29 $24.70 $24.70 824,438
2025-04-07 $24.18 $25.27 $24.18 $24.54 $24.54 975,826
2025-04-04 $25.99 $26.10 $25.08 $25.14 $25.14 2,033,570
2025-04-03 $27.77 $27.95 $27.43 $27.51 $27.51 1,060,860
2025-04-02 $28.29 $28.80 $28.25 $28.79 $28.79 363,898
2025-04-01 $28.28 $28.43 $28.11 $28.28 $28.28 354,671
2025-03-31 $27.79 $28.08 $27.52 $28.01 $28.01 599,467
2025-03-28 $28.56 $28.72 $28.34 $28.43 $28.43 317,001
2025-03-27 $28.25 $28.73 $28.25 $28.69 $28.69 311,446
2025-03-26 $28.60 $28.61 $28.26 $28.42 $28.42 449,050
2025-03-25 $29.07 $29.15 $28.94 $29.11 $29.11 428,049
2025-03-24 $28.50 $28.64 $28.39 $28.56 $28.56 349,197
2025-03-21 $27.99 $28.14 $27.89 $28.13 $28.13 441,225
2025-03-20 $28.09 $28.42 $27.96 $28.35 $28.35 586,897
2025-03-19 $28.84 $28.95 $28.59 $28.79 $28.79 640,719
2025-03-18 $28.99 $29.21 $28.89 $29.15 $29.15 830,711
2025-03-17 $28.57 $29.02 $28.54 $29.01 $29.01 859,470
2025-03-14 $28.29 $28.50 $28.15 $28.50 $28.50 794,447
2025-03-13 $27.41 $27.67 $27.37 $27.58 $27.58 490,535
2025-03-12 $27.12 $27.22 $26.96 $27.17 $27.17 450,451
2025-03-11 $26.75 $27.05 $26.51 $26.88 $26.88 1,152,056
2025-03-10 $26.60 $26.60 $26.21 $26.44 $26.44 1,017,031
2025-03-07 $27.06 $27.44 $26.99 $27.42 $27.42 710,317
2025-03-06 $26.93 $27.25 $26.83 $26.86 $26.86 999,012
2025-03-05 $26.43 $26.95 $26.41 $26.92 $26.92 894,103
2025-03-04 $25.17 $25.79 $24.91 $25.51 $25.51 913,221
2025-03-03 $25.96 $26.03 $25.48 $25.68 $25.68 433,246
2025-02-28 $25.70 $25.80 $25.09 $25.28 $25.28 526,001
2025-02-27 $26.09 $26.09 $25.51 $25.55 $25.55 347,060
2025-02-26 $26.22 $26.48 $26.13 $26.18 $26.18 499,798
2025-02-25 $26.04 $26.04 $25.73 $25.95 $25.95 325,768
2025-02-24 $25.80 $25.86 $25.58 $25.62 $25.62 304,620
2025-02-21 $26.24 $26.26 $25.92 $25.99 $25.99 262,908
2025-02-20 $26.18 $26.25 $25.99 $26.19 $26.19 286,158
2025-02-19 $26.10 $26.21 $26.01 $26.12 $26.12 445,483
2025-02-18 $26.45 $26.76 $26.38 $26.74 $26.74 734,440
2025-02-14 $26.00 $26.00 $25.72 $25.77 $25.77 381,554
2025-02-13 $25.68 $25.86 $25.52 $25.86 $25.86 537,329
2025-02-12 $25.12 $25.76 $25.10 $25.67 $25.67 447,079
2025-02-11 $24.84 $25.21 $24.84 $25.16 $25.16 232,084
2025-02-10 $24.52 $24.60 $24.49 $24.56 $24.56 172,401
2025-02-07 $24.46 $24.54 $24.19 $24.30 $24.30 164,210
2025-02-06 $23.92 $24.23 $23.92 $24.20 $24.20 454,619
2025-02-05 $23.48 $23.66 $23.33 $23.57 $23.57 382,477
2025-02-04 $23.39 $23.61 $23.39 $23.59 $23.59 185,034
2025-02-03 $22.90 $23.20 $22.86 $23.01 $23.01 112,083
2025-01-31 $23.83 $23.96 $23.63 $23.63 $23.63 224,410
2025-01-30 $23.90 $24.13 $23.89 $24.03 $24.03 138,881
2025-01-29 $23.48 $23.54 $23.39 $23.45 $23.45 201,657
2025-01-28 $23.56 $23.64 $23.42 $23.58 $23.58 191,054
2025-01-27 $23.31 $23.56 $23.28 $23.56 $23.56 68,248
2025-01-24 $23.59 $23.64 $23.50 $23.60 $23.60 190,721
2025-01-23 $23.11 $23.35 $23.09 $23.27 $23.27 159,220
2025-01-22 $23.10 $23.24 $23.07 $23.13 $23.13 122,554
2025-01-21 $22.64 $22.85 $22.54 $22.85 $22.85 313,904
2025-01-17 $22.04 $22.32 $22.00 $22.08 $22.08 413,956
2025-01-16 $21.79 $21.94 $21.76 $21.83 $21.83 322,398
2025-01-15 $21.95 $22.06 $21.88 $21.96 $21.96 123,157
2025-01-14 $21.45 $21.59 $21.42 $21.59 $21.59 153,216
2025-01-13 $21.09 $21.31 $21.09 $21.28 $21.28 540,090
2025-01-10 $21.32 $21.35 $21.18 $21.28 $21.28 59,949
2025-01-08 $21.16 $21.20 $20.99 $21.15 $21.15 58,070
2025-01-07 $21.80 $21.80 $21.47 $21.52 $21.52 68,398
2025-01-06 $21.63 $21.79 $21.59 $21.64 $21.64 86,838
2025-01-03 $21.20 $21.25 $21.08 $21.24 $21.24 75,881
2025-01-02 $20.99 $21.07 $20.84 $20.91 $20.91 128,420
2024-12-31 $20.99 $20.99 $20.76 $20.87 $20.87 86,776
2024-12-30 $21.08 $21.08 $20.91 $21.00 $21.00 46,038
2024-12-27 $21.05 $21.15 $20.93 $21.10 $21.10 61,867
2024-12-26 $21.32 $21.41 $21.21 $21.34 $21.34 59,737
2024-12-24 $21.23 $21.31 $21.23 $21.31 $21.31 38,478
2024-12-23 $21.00 $21.17 $20.97 $21.16 $21.16 43,099
2024-12-20 $20.86 $21.19 $20.81 $21.07 $21.07 95,253
2024-12-19 $21.20 $21.26 $21.06 $21.06 $21.06 121,990
2024-12-18 $21.35 $21.40 $20.71 $20.76 $20.76 198,649
2024-12-17 $21.43 $21.43 $21.20 $21.23 $21.23 236,487
2024-12-16 $22.64 $22.80 $22.57 $22.74 $21.89 117,905
2024-12-13 $22.75 $22.75 $22.63 $22.71 $21.86 299,472
2024-12-12 $22.67 $22.77 $22.53 $22.55 $21.70 80,054
2024-12-11 $22.92 $22.92 $22.75 $22.81 $21.95 66,328
2024-12-10 $23.03 $23.10 $23.00 $23.07 $22.20 85,658
2024-12-09 $23.30 $23.30 $23.10 $23.11 $22.24 434,656
2024-12-06 $23.32 $23.32 $23.03 $23.08 $22.21 91,795
2024-12-05 $23.00 $23.24 $23.00 $23.14 $22.27 112,545
2024-12-04 $22.60 $22.65 $22.53 $22.61 $21.76 75,320
2024-12-03 $22.32 $22.37 $22.18 $22.33 $21.49 91,473
2024-12-02 $22.36 $22.53 $22.21 $22.45 $21.61 127,848
2024-11-29 $21.94 $22.10 $21.89 $22.09 $22.09 27,635
2024-11-27 $21.96 $21.96 $21.79 $21.88 $21.88 88,425
2024-11-26 $21.90 $21.90 $21.71 $21.78 $21.78 140,231
2024-11-25 $21.92 $21.98 $21.72 $21.79 $21.79 180,503
2024-11-22 $21.41 $21.54 $21.33 $21.51 $21.51 511,135
2024-11-21 $21.57 $21.61 $21.34 $21.49 $21.49 163,732
2024-11-20 $21.14 $21.26 $21.03 $21.26 $21.26 99,805
2024-11-19 $20.91 $21.35 $20.85 $21.20 $21.20 449,586
2024-11-18 $21.64 $21.91 $21.64 $21.85 $21.85 1,078,171
2024-11-15 $21.84 $21.85 $21.68 $21.74 $21.74 81,591
2024-11-14 $22.06 $22.31 $22.04 $22.12 $22.12 138,786
2024-11-13 $22.06 $22.12 $21.79 $21.90 $21.90 80,561
2024-11-12 $22.37 $22.43 $22.06 $22.10 $22.10 327,259
2024-11-11 $22.89 $22.89 $22.56 $22.62 $22.62 186,601
2024-11-08 $23.00 $23.00 $22.80 $22.89 $22.89 67,732
2024-11-07 $23.11 $23.33 $23.11 $23.31 $23.31 317,676
2024-11-06 $22.40 $22.40 $22.18 $22.30 $22.30 137,023
2024-11-05 $22.38 $22.62 $22.33 $22.58 $22.58 115,394
2024-11-04 $22.69 $22.82 $22.48 $22.49 $22.49 323,606
2024-11-01 $22.39 $22.39 $22.19 $22.19 $22.19 169,479
2024-10-31 $22.24 $22.29 $22.07 $22.26 $22.26 103,986
2024-10-30 $22.34 $22.49 $22.31 $22.31 $22.31 90,139
2024-10-29 $22.63 $22.88 $22.55 $22.85 $22.85 148,723
2024-10-28 $22.37 $22.54 $22.34 $22.46 $22.46 113,725
2024-10-25 $22.47 $22.55 $22.29 $22.31 $22.31 410,446
2024-10-24 $22.48 $22.52 $22.39 $22.45 $22.45 347,594
2024-10-23 $22.31 $22.49 $22.29 $22.38 $22.38 65,496
2024-10-22 $22.75 $22.75 $22.53 $22.53 $22.53 136,805
2024-10-21 $23.04 $23.09 $22.87 $22.90 $22.90 44,276
2024-10-18 $23.30 $23.34 $23.20 $23.25 $23.25 212,724
2024-10-17 $23.20 $23.21 $22.90 $22.96 $22.96 228,267
2024-10-16 $23.68 $23.84 $23.68 $23.70 $23.70 67,808
2024-10-15 $23.70 $23.73 $23.51 $23.55 $23.55 121,052
2024-10-14 $23.76 $23.91 $23.69 $23.73 $23.73 66,578
2024-10-11 $23.82 $23.91 $23.81 $23.87 $23.87 72,959
2024-10-10 $23.59 $23.60 $23.44 $23.60 $23.60 86,903
2024-10-09 $23.65 $23.76 $23.62 $23.66 $23.66 53,468
2024-10-08 $23.38 $23.44 $23.19 $23.29 $23.29 366,017
2024-10-07 $23.32 $23.34 $23.12 $23.17 $23.17 169,164
2024-10-04 $23.24 $23.36 $23.20 $23.34 $23.34 60,534
2024-10-03 $23.47 $23.53 $23.26 $23.29 $23.29 400,334
2024-10-02 $23.88 $23.92 $23.74 $23.83 $23.83 116,694
2024-10-01 $24.25 $24.25 $23.84 $23.94 $23.94 196,392
2024-09-30 $24.44 $24.44 $24.11 $24.24 $24.24 328,583
2024-09-27 $24.95 $25.03 $24.77 $24.86 $24.86 96,299
2024-09-26 $24.81 $24.94 $24.73 $24.87 $24.87 127,937
2024-09-25 $24.69 $24.73 $24.44 $24.46 $24.46 119,203
2024-09-24 $24.49 $24.68 $24.45 $24.63 $24.63 276,168
2024-09-23 $23.87 $23.97 $23.78 $23.87 $23.87 135,249
2024-09-20 $24.03 $24.04 $23.72 $23.87 $23.87 340,346
2024-09-19 $24.23 $24.49 $24.16 $24.45 $24.45 93,569
2024-09-18 $24.17 $24.45 $23.97 $24.02 $24.02 260,102
2024-09-17 $24.09 $24.27 $24.01 $24.08 $24.08 76,470
2024-09-16 $23.90 $23.92 $23.72 $23.91 $23.91 79,874
2024-09-13 $23.75 $24.01 $23.75 $23.94 $23.94 57,975
2024-09-12 $23.30 $23.60 $23.28 $23.60 $23.60 215,201
2024-09-11 $23.28 $23.37 $22.91 $23.36 $23.36 130,372
2024-09-10 $23.60 $23.60 $23.39 $23.57 $23.57 178,371
2024-09-09 $23.79 $23.93 $23.73 $23.88 $23.88 108,790
2024-09-06 $24.26 $24.26 $23.62 $23.64 $23.64 110,772
2024-09-05 $24.62 $24.62 $24.22 $24.26 $24.26 141,277
2024-09-04 $24.48 $24.73 $24.42 $24.61 $24.61 400,366
2024-09-03 $24.90 $24.97 $24.47 $24.52 $24.52 314,937
2024-08-30 $24.61 $24.65 $24.42 $24.57 $24.57 143,920
2024-08-29 $24.55 $24.65 $24.45 $24.47 $24.47 161,538
2024-08-28 $24.32 $24.48 $24.19 $24.29 $24.29 157,005
2024-08-27 $24.41 $24.70 $24.38 $24.69 $24.69 66,429
2024-08-26 $24.60 $24.64 $24.51 $24.56 $24.56 78,895
2024-08-23 $24.53 $24.90 $24.53 $24.84 $24.84 92,776
2024-08-22 $24.69 $24.70 $24.35 $24.37 $24.37 136,625
2024-08-21 $24.44 $24.77 $24.42 $24.73 $24.73 99,110
2024-08-20 $24.53 $24.60 $24.31 $24.37 $24.37 102,145
2024-08-19 $24.76 $24.83 $24.61 $24.82 $24.82 1,346,714
2024-08-16 $24.28 $24.68 $24.28 $24.67 $24.67 208,163
2024-08-15 $23.95 $24.14 $23.85 $24.02 $24.02 236,214
2024-08-14 $23.72 $23.78 $23.65 $23.68 $23.68 42,899
2024-08-13 $23.39 $23.60 $23.28 $23.59 $23.59 106,283
2024-08-12 $23.05 $23.33 $23.03 $23.25 $23.25 169,856
2024-08-09 $22.47 $22.54 $22.38 $22.49 $22.49 57,573
2024-08-08 $22.22 $22.55 $22.10 $22.54 $22.54 87,055
2024-08-07 $22.29 $22.36 $21.89 $21.92 $21.92 173,510
2024-08-06 $22.02 $22.30 $21.86 $22.11 $22.11 475,550
2024-08-05 $22.29 $22.73 $22.06 $22.57 $22.57 362,745
2024-08-02 $23.16 $23.32 $23.08 $23.31 $23.31 126,289
2024-08-01 $23.78 $23.78 $23.07 $23.20 $23.20 258,698
2024-07-31 $23.83 $23.96 $23.73 $23.86 $23.86 82,427
2024-07-30 $23.91 $23.91 $23.39 $23.47 $23.47 64,463
2024-07-29 $23.73 $23.84 $23.64 $23.80 $23.80 88,220
2024-07-26 $23.83 $23.89 $23.72 $23.86 $23.86 51,836
2024-07-25 $23.69 $23.98 $23.54 $23.78 $23.78 90,984
2024-07-24 $24.00 $24.03 $23.69 $23.72 $23.72 242,880
2024-07-23 $24.14 $24.23 $24.04 $24.04 $24.04 378,894
2024-07-22 $24.59 $24.70 $24.47 $24.66 $24.66 190,840
2024-07-19 $24.48 $24.59 $24.33 $24.39 $24.39 42,648
2024-07-18 $24.55 $24.76 $24.42 $24.51 $24.51 180,749
2024-07-17 $24.21 $24.34 $24.12 $24.27 $24.27 296,045
2024-07-16 $24.61 $24.66 $24.45 $24.64 $24.64 369,408
2024-07-15 $25.48 $25.60 $25.35 $25.44 $25.44 74,960
2024-07-12 $25.44 $25.59 $25.41 $25.47 $25.47 75,856
2024-07-11 $25.26 $25.32 $25.08 $25.15 $25.15 95,094
2024-07-10 $25.01 $25.02 $24.91 $25.02 $25.02 87,050
2024-07-09 $25.03 $25.14 $24.96 $25.07 $25.07 112,125
2024-07-08 $25.03 $25.12 $24.93 $25.00 $25.00 89,284
2024-07-05 $24.94 $24.94 $24.62 $24.86 $24.86 122,138
2024-07-03 $24.66 $24.92 $24.66 $24.89 $24.89 77,433
2024-07-02 $24.31 $24.60 $24.30 $24.54 $24.54 405,103
2024-07-01 $24.80 $24.87 $24.55 $24.57 $24.57 213,783
2024-06-28 $24.61 $24.69 $24.47 $24.53 $24.53 121,941
2024-06-27 $24.51 $24.54 $24.41 $24.48 $24.48 115,227
2024-06-26 $24.32 $24.35 $24.16 $24.23 $24.23 83,438
2024-06-25 $24.49 $24.52 $24.30 $24.47 $24.47 266,470
2024-06-24 $24.36 $24.62 $24.35 $24.45 $24.45 223,023
2024-06-21 $23.74 $23.88 $23.65 $23.74 $23.74 157,626
2024-06-20 $23.80 $23.92 $23.70 $23.79 $23.79 96,234
2024-06-18 $23.55 $23.72 $23.43 $23.52 $23.52 51,811
2024-06-17 $23.25 $23.56 $23.17 $23.50 $23.50 416,012
2024-06-14 $22.60 $22.82 $22.58 $22.79 $22.79 226,586
2024-06-13 $23.34 $23.34 $22.88 $22.96 $22.96 98,346
2024-06-12 $23.67 $23.70 $23.45 $23.55 $23.55 238,761
2024-06-11 $23.15 $23.15 $22.96 $23.09 $23.09 233,065
2024-06-10 $23.75 $23.91 $23.63 $23.88 $23.44 312,982
2024-06-07 $24.33 $24.33 $23.98 $23.99 $23.55 180,577
2024-06-06 $24.54 $24.81 $24.51 $24.78 $24.32 187,745
2024-06-05 $24.46 $24.62 $24.31 $24.56 $24.11 662,293
2024-06-04 $24.52 $24.52 $24.11 $24.35 $23.90 333,081
2024-06-03 $25.17 $25.22 $25.00 $25.20 $24.74 213,534
2024-05-31 $25.09 $25.20 $24.90 $25.18 $24.72 393,919
2024-05-30 $24.64 $24.75 $24.58 $24.67 $24.22 145,711
2024-05-29 $24.75 $24.78 $24.59 $24.63 $24.18 422,696
2024-05-28 $25.20 $25.29 $25.13 $25.23 $24.77 111,597
2024-05-24 $25.27 $25.45 $25.21 $25.42 $25.42 132,201
2024-05-23 $25.67 $25.71 $25.20 $25.28 $25.28 119,607
2024-05-22 $25.53 $25.62 $25.42 $25.47 $25.47 153,897
2024-05-21 $25.80 $25.86 $25.73 $25.84 $25.84 60,645
2024-05-20 $26.03 $26.09 $26.02 $26.03 $26.03 105,008
2024-05-17 $25.66 $25.91 $25.66 $25.87 $25.87 142,883
2024-05-16 $25.73 $25.78 $25.64 $25.66 $25.66 104,646
2024-05-15 $25.53 $25.77 $25.40 $25.72 $25.72 100,721
2024-05-14 $25.18 $25.54 $25.18 $25.52 $25.52 114,427
2024-05-13 $24.92 $25.16 $24.92 $25.11 $25.11 848,860
2024-05-10 $24.87 $24.90 $24.69 $24.71 $24.71 124,084
2024-05-09 $25.01 $25.22 $25.01 $25.21 $25.21 82,459
2024-05-08 $24.55 $24.78 $24.50 $24.76 $24.76 50,340
2024-05-07 $24.84 $24.85 $24.56 $24.63 $24.63 52,698
2024-05-06 $24.50 $24.83 $24.50 $24.83 $24.83 42,100
2024-05-03 $24.20 $24.42 $24.11 $24.27 $24.27 141,176
2024-05-02 $23.81 $23.90 $23.57 $23.85 $23.85 987,086
2024-05-01 $23.53 $23.96 $23.48 $23.58 $23.58 184,999
2024-04-30 $23.79 $23.92 $23.56 $23.56 $23.56 75,412
2024-04-29 $23.83 $24.19 $23.79 $24.16 $24.16 122,837
2024-04-26 $23.75 $23.91 $23.74 $23.87 $23.87 70,090
2024-04-25 $23.43 $23.76 $23.34 $23.72 $23.72 97,058
2024-04-24 $23.76 $23.77 $23.58 $23.67 $23.67 127,699
2024-04-23 $23.99 $24.16 $23.94 $24.05 $24.05 274,464
2024-04-22 $23.57 $23.89 $23.55 $23.83 $23.83 95,792
2024-04-19 $23.36 $23.40 $23.20 $23.31 $23.31 120,497
2024-04-18 $23.06 $23.36 $23.01 $23.18 $23.18 99,237
2024-04-17 $23.00 $23.06 $22.80 $22.92 $22.92 124,957
2024-04-16 $22.64 $22.64 $22.26 $22.38 $22.38 265,206
2024-04-15 $23.59 $23.59 $23.05 $23.13 $23.13 243,360
2024-04-12 $23.61 $23.63 $23.19 $23.23 $23.23 219,887
2024-04-11 $24.20 $24.20 $23.86 $24.10 $24.10 312,161
2024-04-10 $24.13 $24.32 $24.06 $24.18 $24.18 178,680
2024-04-09 $24.82 $24.86 $24.25 $24.38 $24.38 91,243
2024-04-08 $24.45 $24.67 $24.43 $24.66 $24.66 179,215
2024-04-05 $23.94 $24.22 $23.92 $24.19 $24.19 137,752
2024-04-04 $24.14 $24.25 $23.86 $23.90 $23.90 244,824
2024-04-03 $23.55 $23.83 $23.54 $23.77 $23.77 235,151
2024-04-02 $23.63 $23.66 $23.53 $23.64 $23.64 200,195
2024-04-01 $23.74 $23.81 $23.46 $23.52 $23.52 91,307
2024-03-28 $23.51 $23.65 $23.46 $23.59 $23.59 838,165
2024-03-27 $23.19 $23.27 $23.09 $23.22 $23.22 233,433
2024-03-26 $23.20 $23.41 $23.20 $23.23 $23.23 139,033
2024-03-25 $22.96 $23.09 $22.86 $22.89 $22.89 219,642
2024-03-22 $23.33 $23.39 $23.06 $23.11 $23.11 107,230
2024-03-21 $23.48 $23.57 $23.45 $23.46 $23.46 72,675
2024-03-20 $22.58 $23.16 $22.54 $23.12 $23.12 211,087
2024-03-19 $22.45 $22.93 $22.32 $22.85 $22.85 125,783
2024-03-18 $23.07 $23.10 $22.79 $22.88 $22.88 134,185
2024-03-15 $23.40 $23.47 $22.82 $23.08 $23.08 563,471
2024-03-14 $23.77 $23.80 $23.47 $23.62 $23.62 333,298
2024-03-13 $23.78 $23.85 $23.71 $23.79 $23.79 262,369
2024-03-12 $23.37 $23.85 $23.28 $23.84 $23.84 91,165
2024-03-11 $23.09 $23.32 $23.09 $23.28 $23.28 85,252
2024-03-08 $22.97 $23.21 $22.92 $22.93 $22.93 108,362
2024-03-07 $22.85 $23.04 $22.77 $23.01 $23.01 104,883
2024-03-06 $23.20 $23.30 $23.10 $23.20 $23.20 218,311
2024-03-05 $23.06 $23.17 $22.80 $22.87 $22.87 380,162
2024-03-04 $23.20 $23.23 $23.13 $23.15 $23.15 194,241
2024-03-01 $23.35 $23.54 $23.17 $23.51 $23.51 114,714
2024-02-29 $23.42 $23.51 $23.30 $23.31 $23.31 165,764
2024-02-28 $23.42 $23.46 $23.29 $23.35 $23.35 437,813
2024-02-27 $23.86 $23.89 $23.73 $23.86 $23.86 185,947
2024-02-26 $23.87 $23.92 $23.83 $23.87 $23.87 159,821
2024-02-23 $23.91 $23.98 $23.79 $23.91 $23.91 223,979
2024-02-22 $23.50 $23.70 $23.44 $23.65 $23.65 155,008
2024-02-21 $23.42 $23.43 $23.15 $23.39 $23.39 105,987
2024-02-20 $23.19 $23.43 $23.19 $23.43 $23.43 131,561
2024-02-16 $22.62 $22.75 $22.52 $22.63 $22.63 93,702
2024-02-15 $22.37 $22.53 $22.34 $22.51 $22.51 85,576
2024-02-14 $21.94 $22.46 $21.92 $22.42 $22.42 62,417
2024-02-13 $21.94 $21.97 $21.70 $21.80 $21.80 121,407
2024-02-12 $22.17 $22.66 $22.17 $22.57 $22.57 89,461
2024-02-09 $22.12 $22.31 $22.11 $22.28 $22.28 74,170
2024-02-08 $22.16 $22.28 $22.10 $22.22 $22.22 113,549
2024-02-07 $22.27 $22.43 $22.21 $22.41 $22.41 177,899
2024-02-06 $22.25 $22.31 $22.16 $22.22 $22.22 96,533
2024-02-05 $22.49 $22.49 $22.11 $22.22 $22.22 160,539
2024-02-02 $22.58 $22.70 $22.45 $22.70 $22.70 238,923
2024-02-01 $22.24 $22.50 $22.23 $22.49 $22.49 236,309
2024-01-31 $21.91 $22.15 $21.80 $21.90 $21.90 448,008
2024-01-30 $21.37 $21.52 $21.34 $21.51 $21.51 50,223
2024-01-29 $21.07 $21.23 $21.01 $21.21 $21.21 57,487
2024-01-26 $21.22 $21.33 $21.22 $21.26 $21.26 57,203
2024-01-25 $21.22 $21.22 $21.04 $21.17 $21.17 125,514
2024-01-24 $21.35 $21.40 $21.12 $21.13 $21.13 356,398
2024-01-23 $20.81 $20.92 $20.76 $20.91 $20.91 67,608
2024-01-22 $21.09 $21.23 $21.09 $21.15 $21.15 271,131
2024-01-19 $20.96 $21.18 $20.88 $21.18 $21.18 125,857
2024-01-18 $20.59 $20.82 $20.55 $20.80 $20.80 79,736
2024-01-17 $20.48 $20.57 $20.36 $20.55 $20.55 155,706
2024-01-16 $20.94 $20.98 $20.75 $20.86 $20.86 446,524
2024-01-12 $21.73 $21.81 $21.56 $21.61 $21.61 110,105
2024-01-11 $21.69 $21.79 $21.45 $21.61 $21.61 216,328
2024-01-10 $21.92 $22.00 $21.83 $21.91 $21.91 323,385
2024-01-09 $22.03 $22.10 $21.96 $22.03 $22.03 108,580
2024-01-08 $21.87 $22.19 $21.87 $22.18 $22.18 204,436
2024-01-05 $21.73 $22.05 $21.71 $21.74 $21.74 147,446
2024-01-04 $21.72 $22.00 $21.72 $21.87 $21.87 144,981
2024-01-03 $21.64 $22.08 $21.59 $22.06 $22.06 222,143
2024-01-02 $22.07 $22.12 $21.93 $21.93 $21.93 285,739
2023-12-29 $22.78 $22.78 $22.60 $22.65 $22.65 195,245
2023-12-28 $23.07 $23.09 $22.88 $22.89 $22.89 134,669
2023-12-27 $23.17 $23.23 $23.11 $23.21 $23.21 201,689
2023-12-26 $22.68 $22.90 $22.68 $22.86 $22.86 75,670
2023-12-22 $22.80 $22.83 $22.66 $22.73 $22.73 111,690
2023-12-21 $22.72 $22.88 $22.66 $22.87 $22.87 112,957
2023-12-20 $22.67 $22.67 $22.25 $22.26 $22.26 341,531
2023-12-19 $23.40 $23.51 $23.31 $23.38 $22.72 285,912
2023-12-18 $22.93 $23.19 $22.90 $23.17 $22.51 985,336
2023-12-15 $23.16 $23.25 $22.71 $22.71 $22.71 334,647
2023-12-14 $23.03 $23.19 $22.99 $23.15 $23.15 166,365
2023-12-13 $22.47 $23.03 $22.36 $23.01 $23.01 269,698
2023-12-12 $22.35 $22.52 $22.23 $22.51 $22.51 133,858
2023-12-11 $22.49 $22.55 $22.44 $22.53 $22.53 148,361
2023-12-08 $22.35 $22.53 $22.35 $22.48 $22.48 139,799
2023-12-07 $22.30 $22.42 $22.24 $22.37 $22.37 84,903
2023-12-06 $22.75 $22.75 $22.40 $22.40 $22.40 198,128
2023-12-05 $22.55 $22.66 $22.42 $22.47 $22.47 273,260
2023-12-04 $22.42 $22.47 $22.30 $22.45 $22.45 189,245
2023-12-01 $22.27 $22.63 $22.22 $22.55 $22.55 492,729
2023-11-30 $21.83 $21.83 $21.62 $21.73 $21.73 862,766
2023-11-29 $22.01 $22.11 $21.96 $22.00 $22.00 339,177
2023-11-28 $22.07 $22.35 $22.07 $22.32 $22.32 189,228
2023-11-27 $21.66 $21.79 $21.63 $21.77 $21.77 171,518
2023-11-24 $21.69 $21.80 $21.69 $21.78 $21.78 38,281
2023-11-22 $21.62 $21.78 $21.54 $21.78 $21.78 187,884
2023-11-21 $21.83 $21.91 $21.73 $21.79 $21.79 93,484
2023-11-20 $21.93 $22.09 $21.93 $22.04 $22.04 244,431
2023-11-17 $21.43 $21.60 $21.41 $21.58 $21.58 59,644
2023-11-16 $21.45 $21.71 $21.29 $21.40 $21.40 314,063
2023-11-15 $21.21 $21.33 $21.19 $21.20 $21.20 840,453
2023-11-14 $20.84 $21.54 $20.84 $21.50 $21.50 499,062
2023-11-13 $20.16 $20.18 $19.99 $20.06 $20.06 442,089
2023-11-10 $20.08 $20.22 $20.00 $20.22 $20.22 206,268
2023-11-09 $20.26 $20.42 $20.10 $20.15 $20.15 115,142
2023-11-08 $20.14 $20.17 $20.02 $20.09 $20.09 306,579
2023-11-07 $20.07 $20.24 $20.06 $20.21 $20.21 161,400
2023-11-06 $20.51 $20.53 $20.35 $20.45 $20.45 221,243
2023-11-03 $20.22 $20.47 $20.22 $20.40 $20.40 258,085
2023-11-02 $20.02 $20.17 $19.93 $20.08 $20.08 362,423
2023-11-01 $19.79 $19.93 $19.70 $19.93 $19.93 481,467
2023-10-31 $19.97 $20.01 $19.73 $19.85 $19.85 340,648
2023-10-30 $19.66 $19.75 $19.61 $19.73 $19.73 217,689
2023-10-27 $19.53 $19.53 $19.27 $19.30 $19.30 206,424
2023-10-26 $19.49 $19.62 $19.39 $19.49 $19.49 265,730
2023-10-25 $19.29 $19.42 $19.19 $19.25 $19.25 242,909
2023-10-24 $19.20 $19.25 $18.96 $19.07 $19.07 207,317
2023-10-23 $18.80 $18.88 $18.74 $18.74 $18.74 282,541
2023-10-20 $18.89 $18.92 $18.66 $18.68 $18.68 146,028
2023-10-19 $19.11 $19.16 $18.91 $18.94 $18.94 140,585
2023-10-18 $19.60 $19.60 $19.31 $19.33 $19.33 412,780
2023-10-17 $19.61 $19.90 $19.61 $19.77 $19.77 413,769
2023-10-16 $19.28 $19.32 $19.15 $19.26 $19.26 326,707
2023-10-13 $18.05 $18.11 $17.90 $17.91 $17.91 214,031
2023-10-12 $18.06 $18.06 $17.70 $17.76 $17.76 712,164
2023-10-11 $18.13 $18.16 $18.00 $18.14 $18.14 387,160
2023-10-10 $17.73 $17.97 $17.73 $17.89 $17.89 375,677
2023-10-09 $17.21 $17.37 $17.18 $17.34 $17.34 404,382
2023-10-06 $16.74 $17.12 $16.65 $17.09 $17.09 506,558
2023-10-05 $16.80 $16.83 $16.61 $16.67 $16.67 687,932
2023-10-04 $16.88 $16.90 $16.63 $16.84 $16.84 331,703
2023-10-03 $16.55 $16.58 $16.42 $16.49 $16.49 224,503
2023-10-02 $16.93 $16.95 $16.64 $16.68 $16.68 293,619
2023-09-29 $17.22 $17.28 $17.03 $17.11 $17.11 393,311
2023-09-28 $16.77 $16.89 $16.70 $16.84 $16.84 394,040
2023-09-27 $17.05 $17.07 $16.82 $16.93 $16.93 327,744
2023-09-26 $17.38 $17.46 $17.28 $17.31 $17.31 446,783
2023-09-25 $17.46 $17.49 $17.36 $17.47 $17.47 115,314
2023-09-22 $17.70 $17.89 $17.61 $17.63 $17.63 109,468
2023-09-21 $17.66 $17.77 $17.61 $17.62 $17.62 145,045
2023-09-20 $17.86 $18.08 $17.78 $17.78 $17.78 121,940
2023-09-19 $17.46 $17.51 $17.35 $17.43 $17.43 147,495
2023-09-18 $17.61 $17.63 $17.51 $17.59 $17.59 91,242
2023-09-15 $17.88 $17.96 $17.75 $17.75 $17.75 164,444
2023-09-14 $17.82 $17.85 $17.69 $17.76 $17.76 101,274
2023-09-13 $17.76 $17.87 $17.72 $17.75 $17.75 255,242
2023-09-12 $17.56 $17.71 $17.51 $17.65 $17.65 279,891
2023-09-11 $17.71 $17.76 $17.62 $17.65 $17.65 257,765
2023-09-08 $17.63 $17.84 $17.63 $17.69 $17.69 412,949
2023-09-07 $17.56 $17.58 $17.37 $17.51 $17.51 419,211
2023-09-06 $18.03 $18.12 $17.92 $18.09 $18.09 299,917
2023-09-05 $18.89 $18.91 $18.62 $18.68 $18.68 418,454
2023-09-01 $19.35 $19.44 $19.26 $19.27 $19.27 167,043
2023-08-31 $19.31 $19.33 $19.13 $19.15 $19.15 230,092
2023-08-30 $19.61 $19.67 $19.50 $19.56 $19.56 142,208
2023-08-29 $19.15 $19.53 $19.11 $19.53 $19.53 127,684
2023-08-28 $19.00 $19.32 $19.00 $19.30 $19.30 237,259
2023-08-25 $19.02 $19.16 $18.87 $19.05 $19.05 81,929
2023-08-24 $19.10 $19.19 $18.94 $18.95 $18.95 140,454
2023-08-23 $19.04 $19.33 $19.04 $19.26 $19.26 158,032
2023-08-22 $19.29 $19.29 $19.08 $19.08 $19.08 95,831
2023-08-21 $19.16 $19.28 $19.09 $19.26 $19.26 143,812
2023-08-18 $18.95 $19.29 $18.95 $19.27 $19.27 238,330
2023-08-17 $19.29 $19.33 $19.04 $19.09 $19.09 141,280
2023-08-16 $19.49 $19.59 $19.27 $19.29 $19.29 193,281
2023-08-15 $19.70 $19.74 $19.55 $19.60 $19.60 696,755
2023-08-14 $19.93 $19.98 $19.79 $19.96 $19.96 152,442
2023-08-11 $20.22 $20.33 $20.17 $20.20 $20.20 103,539
2023-08-10 $20.36 $20.54 $20.19 $20.26 $20.26 150,891
2023-08-09 $20.07 $20.07 $19.90 $19.97 $19.97 80,223
2023-08-08 $19.95 $20.11 $19.88 $20.10 $20.10 239,364
2023-08-07 $20.56 $20.56 $20.41 $20.50 $20.50 118,177
2023-08-04 $20.55 $20.74 $20.41 $20.41 $20.41 387,926
2023-08-03 $20.02 $20.32 $20.00 $20.21 $20.21 199,753
2023-08-02 $20.40 $20.40 $20.19 $20.27 $20.27 307,639
2023-08-01 $20.81 $20.81 $20.63 $20.72 $20.72 286,465
2023-07-31 $21.02 $21.17 $21.02 $21.09 $21.09 182,062
2023-07-28 $20.86 $21.05 $20.84 $21.01 $21.01 157,344
2023-07-27 $20.96 $20.96 $20.63 $20.65 $20.65 248,334
2023-07-26 $20.76 $21.05 $20.72 $20.95 $20.95 272,943
2023-07-25 $20.81 $20.97 $20.81 $20.90 $20.90 351,698
2023-07-24 $20.77 $20.87 $20.77 $20.80 $20.80 182,855
2023-07-21 $20.75 $20.75 $20.57 $20.63 $20.63 153,571
2023-07-20 $20.90 $20.95 $20.67 $20.72 $20.72 167,051
2023-07-19 $21.00 $21.09 $20.90 $20.97 $20.97 175,259
2023-07-18 $20.83 $21.03 $20.83 $21.01 $21.01 243,201
2023-07-17 $20.64 $20.81 $20.61 $20.81 $20.81 134,804
2023-07-14 $20.46 $20.52 $20.34 $20.35 $20.35 130,794
2023-07-13 $20.35 $20.45 $20.22 $20.37 $20.37 201,376
2023-07-12 $19.88 $20.19 $19.88 $20.19 $20.19 214,373
2023-07-11 $19.28 $19.42 $19.21 $19.42 $19.42 449,985
2023-07-10 $19.01 $19.23 $19.01 $19.23 $19.23 159,230
2023-07-07 $18.68 $19.14 $18.66 $19.06 $19.06 269,875
2023-07-06 $18.53 $18.59 $18.35 $18.55 $18.55 308,488
2023-07-05 $18.82 $18.82 $18.59 $18.64 $18.64 260,560
2023-07-03 $19.25 $19.39 $19.25 $19.39 $19.39 158,367
2023-06-30 $19.14 $19.19 $19.04 $19.18 $19.18 256,761
2023-06-29 $19.00 $19.18 $19.00 $19.10 $19.10 659,073
2023-06-28 $18.81 $18.92 $18.74 $18.92 $18.92 228,068
2023-06-27 $19.10 $19.14 $19.00 $19.11 $19.11 199,339
2023-06-26 $19.15 $19.30 $19.15 $19.17 $19.17 140,687
2023-06-23 $18.97 $18.97 $18.81 $18.88 $18.88 171,608
2023-06-22 $19.39 $19.44 $19.33 $19.44 $19.44 87,155
2023-06-21 $19.29 $19.52 $19.26 $19.43 $19.43 371,989
2023-06-20 $19.16 $19.23 $19.02 $19.16 $19.16 739,412
2023-06-16 $19.49 $19.53 $19.32 $19.33 $19.33 191,108
2023-06-15 $19.18 $19.50 $19.17 $19.50 $19.50 594,169
2023-06-14 $18.95 $19.07 $18.81 $18.95 $18.95 205,969
2023-06-13 $18.46 $18.52 $18.32 $18.38 $18.38 829,718
2023-06-12 $18.82 $18.84 $18.53 $18.62 $18.62 173,121
2023-06-09 $18.73 $18.83 $18.68 $18.68 $18.68 188,259
2023-06-08 $18.46 $18.62 $18.44 $18.62 $18.62 101,015
2023-06-07 $18.44 $18.54 $18.27 $18.31 $18.31 244,024
2023-06-06 $18.21 $18.62 $18.21 $18.62 $18.62 761,494
2023-06-05 $18.32 $18.34 $18.18 $18.28 $18.28 185,475
2023-06-02 $18.11 $18.34 $18.04 $18.30 $18.30 501,763
2023-06-01 $17.31 $17.63 $17.31 $17.62 $17.62 179,025
2023-05-31 $17.11 $17.15 $16.87 $16.98 $16.98 496,286
2023-05-30 $17.62 $17.63 $17.37 $17.45 $17.45 336,276
2023-05-26 $17.70 $17.86 $17.69 $17.84 $17.84 159,470
2023-05-25 $17.62 $17.63 $17.50 $17.58 $17.58 186,503
2023-05-24 $17.92 $17.92 $17.71 $17.75 $17.75 282,920
2023-05-23 $18.28 $18.37 $18.14 $18.14 $18.14 208,150
2023-05-22 $18.23 $18.33 $18.22 $18.30 $18.30 308,862
2023-05-19 $17.80 $17.99 $17.79 $17.93 $17.93 554,258
2023-05-18 $17.51 $17.53 $17.38 $17.53 $17.53 222,848
2023-05-17 $17.79 $17.79 $17.58 $17.72 $17.72 450,742
2023-05-16 $17.90 $17.99 $17.90 $17.93 $17.93 210,151
2023-05-15 $17.82 $17.91 $17.72 $17.90 $17.90 335,420
2023-05-12 $17.85 $17.89 $17.69 $17.76 $17.76 530,120
2023-05-11 $17.70 $17.73 $17.57 $17.63 $17.63 476,934
2023-05-10 $17.95 $18.00 $17.80 $17.95 $17.95 193,390
2023-05-09 $17.51 $17.62 $17.45 $17.58 $17.58 325,712
2023-05-08 $17.75 $17.78 $17.66 $17.69 $17.69 92,977
2023-05-05 $17.41 $17.64 $17.41 $17.61 $17.61 222,899
2023-05-04 $17.46 $17.46 $17.17 $17.23 $17.23 170,729
2023-05-03 $17.61 $17.70 $17.55 $17.59 $17.59 179,004
2023-05-02 $17.67 $17.70 $17.42 $17.54 $17.54 419,371
2023-05-01 $17.62 $17.63 $17.49 $17.54 $17.54 324,942
2023-04-28 $17.54 $17.64 $17.50 $17.62 $17.62 518,083
2023-04-27 $17.48 $17.96 $17.48 $17.96 $17.96 365,986
2023-04-26 $17.35 $17.42 $17.17 $17.19 $17.19 154,413
2023-04-25 $17.42 $17.42 $17.02 $17.02 $17.02 155,478
2023-04-24 $17.23 $17.43 $17.23 $17.39 $17.39 121,865
2023-04-21 $17.19 $17.24 $17.06 $17.22 $17.22 95,538
2023-04-20 $17.27 $17.34 $17.20 $17.29 $17.29 212,000
2023-04-19 $17.08 $17.16 $17.05 $17.07 $17.07 826,411
2023-04-18 $17.13 $17.17 $17.04 $17.08 $17.08 214,122
2023-04-17 $16.74 $16.78 $16.68 $16.75 $16.75 194,295
2023-04-14 $16.80 $16.88 $16.61 $16.68 $16.68 154,529
2023-04-13 $16.65 $16.84 $16.62 $16.80 $16.80 312,049
2023-04-12 $16.27 $16.47 $16.24 $16.34 $16.34 270,595
2023-04-11 $15.86 $15.96 $15.86 $15.93 $15.93 135,555
2023-04-10 $15.57 $15.63 $15.41 $15.63 $15.63 111,205
2023-04-06 $15.55 $15.65 $15.50 $15.61 $15.61 70,796
2023-04-05 $15.60 $15.67 $15.48 $15.57 $15.57 154,596
2023-04-04 $15.87 $15.90 $15.71 $15.76 $15.76 129,669
2023-04-03 $15.69 $15.82 $15.66 $15.79 $15.79 281,939
2023-03-31 $15.61 $15.63 $15.44 $15.48 $15.48 287,363
2023-03-30 $15.57 $15.64 $15.55 $15.61 $15.61 390,766
2023-03-29 $15.00 $15.08 $14.97 $15.07 $15.07 176,531
2023-03-28 $14.81 $14.94 $14.80 $14.92 $14.92 133,631
2023-03-27 $14.76 $14.80 $14.67 $14.79 $14.79 167,518
2023-03-24 $14.56 $14.62 $14.45 $14.60 $14.60 90,776
2023-03-23 $14.90 $15.11 $14.68 $14.81 $14.81 224,595
2023-03-22 $14.97 $15.15 $14.77 $14.80 $14.80 216,520
2023-03-21 $14.93 $15.07 $14.86 $15.03 $15.03 108,530
2023-03-20 $14.43 $14.60 $14.32 $14.56 $14.56 601,988
2023-03-17 $14.54 $14.56 $14.33 $14.43 $14.43 103,962
2023-03-16 $14.34 $14.71 $14.22 $14.69 $14.69 241,438
2023-03-15 $14.50 $14.69 $14.39 $14.69 $14.69 303,800
2023-03-14 $15.30 $15.40 $15.09 $15.21 $15.21 421,104
2023-03-13 $15.10 $15.43 $15.02 $15.25 $15.25 507,837
2023-03-10 $15.56 $15.71 $15.41 $15.46 $15.46 155,185
2023-03-09 $15.88 $15.95 $15.55 $15.55 $15.55 147,862
2023-03-08 $15.83 $16.05 $15.83 $15.93 $15.93 143,062
2023-03-07 $16.18 $16.22 $15.79 $15.80 $15.80 530,201
2023-03-06 $16.05 $16.30 $16.03 $16.20 $16.20 271,523
2023-03-03 $15.68 $15.93 $15.62 $15.90 $15.90 782,893
2023-03-02 $15.68 $15.71 $15.55 $15.69 $15.69 234,573
2023-03-01 $16.12 $16.16 $15.96 $16.03 $16.03 315,199
2023-02-28 $15.71 $15.90 $15.71 $15.77 $15.77 280,417
2023-02-27 $15.56 $15.64 $15.51 $15.54 $15.54 81,341
2023-02-24 $15.30 $15.48 $15.24 $15.47 $15.47 200,610
2023-02-23 $15.50 $15.64 $15.43 $15.60 $15.60 621,312
2023-02-22 $15.32 $15.36 $15.21 $15.25 $15.25 91,909
2023-02-21 $15.59 $15.62 $15.45 $15.45 $15.45 227,635
2023-02-17 $15.78 $15.96 $15.74 $15.92 $15.92 83,677
2023-02-16 $15.71 $15.95 $15.68 $15.84 $15.84 117,224
2023-02-15 $15.87 $16.03 $15.81 $16.03 $16.03 130,533
2023-02-14 $15.73 $15.96 $15.67 $15.94 $15.94 1,413,682
2023-02-13 $15.60 $15.78 $15.57 $15.77 $15.77 306,822
2023-02-10 $15.72 $15.77 $15.64 $15.73 $15.73 239,371
2023-02-09 $16.30 $16.35 $16.03 $16.07 $16.07 242,657
2023-02-08 $16.16 $16.21 $16.04 $16.10 $16.10 317,208
2023-02-07 $15.74 $16.10 $15.69 $16.04 $16.04 289,896
2023-02-06 $16.10 $16.13 $15.86 $15.90 $15.90 864,411
2023-02-03 $16.57 $16.69 $16.39 $16.41 $16.41 491,619
2023-02-02 $16.90 $16.98 $16.67 $16.78 $16.78 895,744
2023-02-01 $16.55 $16.85 $16.40 $16.77 $16.77 632,845
2023-01-31 $16.58 $16.77 $16.53 $16.74 $16.74 358,473
2023-01-30 $16.46 $16.51 $16.28 $16.30 $16.30 358,205
2023-01-27 $16.74 $16.80 $16.59 $16.74 $16.74 367,134
2023-01-26 $16.68 $16.83 $16.62 $16.82 $16.82 190,535
2023-01-25 $16.49 $16.68 $16.42 $16.68 $16.68 160,144
2023-01-24 $16.76 $16.83 $16.68 $16.78 $16.78 157,470
2023-01-23 $16.73 $16.94 $16.72 $16.93 $16.93 172,390
2023-01-20 $16.44 $16.68 $16.38 $16.68 $16.68 207,661
2023-01-19 $16.35 $16.51 $16.31 $16.48 $16.48 156,886
2023-01-18 $16.78 $16.84 $16.37 $16.37 $16.37 401,946
2023-01-17 $16.75 $16.75 $16.57 $16.59 $16.59 273,954
2023-01-13 $16.74 $16.94 $16.73 $16.93 $16.93 333,893
2023-01-12 $16.93 $17.01 $16.67 $16.97 $16.97 434,297
2023-01-11 $16.79 $16.79 $16.63 $16.78 $16.78 392,973
2023-01-10 $16.62 $16.92 $16.62 $16.92 $16.92 330,146
2023-01-09 $16.46 $16.62 $16.43 $16.47 $16.47 531,535
2023-01-06 $15.96 $16.44 $15.85 $16.42 $16.42 156,098
2023-01-05 $16.01 $16.01 $15.88 $15.94 $15.94 426,980
2023-01-04 $16.06 $16.25 $15.96 $16.22 $16.22 883,509
2023-01-03 $15.80 $15.90 $15.58 $15.70 $15.70 831,609
2022-12-30 $15.55 $15.57 $15.42 $15.46 $15.46 312,274
2022-12-29 $15.39 $15.60 $15.37 $15.57 $15.57 216,902
2022-12-28 $15.21 $15.30 $15.05 $15.05 $15.05 192,722
2022-12-27 $15.16 $15.25 $15.08 $15.19 $15.19 189,264
2022-12-23 $15.40 $15.45 $15.30 $15.44 $15.44 293,256
2022-12-22 $15.45 $15.51 $15.28 $15.47 $15.47 137,751
2022-12-21 $15.36 $15.46 $15.31 $15.43 $15.43 231,989
2022-12-20 $14.98 $15.20 $14.98 $15.14 $15.14 183,912
2022-12-19 $14.95 $14.99 $14.80 $14.80 $14.80 207,169
2022-12-16 $14.91 $14.99 $14.81 $14.91 $14.91 357,320
2022-12-15 $15.10 $15.10 $14.88 $14.96 $14.96 738,356
2022-12-14 $15.32 $15.42 $15.17 $15.28 $15.28 93,637
2022-12-13 $15.38 $15.46 $15.16 $15.30 $15.30 300,039
2022-12-12 $15.15 $15.27 $15.08 $15.26 $15.00 253,453
2022-12-09 $14.91 $15.02 $14.85 $14.91 $14.65 413,367
2022-12-08 $14.89 $15.03 $14.84 $14.97 $14.71 212,060
2022-12-07 $15.02 $15.03 $14.87 $14.95 $14.69 274,080
2022-12-06 $14.95 $15.01 $14.80 $14.88 $14.62 357,460
2022-12-05 $15.15 $15.24 $14.89 $14.93 $14.67 441,648
2022-12-02 $14.98 $15.14 $14.92 $15.09 $14.83 387,056
2022-12-01 $15.20 $15.32 $15.12 $15.27 $15.01 339,019
2022-11-30 $15.00 $15.11 $14.70 $15.08 $14.82 623,454
2022-11-29 $14.76 $14.87 $14.68 $14.78 $14.53 595,252
2022-11-28 $14.90 $14.96 $14.63 $14.68 $14.43 691,335
2022-11-25 $14.89 $15.04 $14.88 $14.98 $14.72 711,867
2022-11-23 $14.51 $14.64 $14.44 $14.63 $14.63 182,644
2022-11-22 $14.48 $14.59 $14.43 $14.59 $14.59 415,568
2022-11-21 $14.27 $14.30 $14.14 $14.23 $14.23 573,634
2022-11-18 $14.55 $14.55 $14.33 $14.46 $14.46 268,516
2022-11-17 $14.41 $14.58 $14.36 $14.54 $14.54 580,697
2022-11-16 $14.75 $14.82 $14.66 $14.74 $14.74 799,354
2022-11-15 $14.94 $15.00 $14.17 $14.54 $14.54 2,123,413
2022-11-14 $14.68 $14.77 $14.50 $14.53 $14.53 1,891,814
2022-11-11 $14.38 $14.69 $14.26 $14.66 $14.66 786,924
2022-11-10 $14.03 $14.25 $13.92 $14.21 $14.21 520,444
2022-11-09 $13.54 $13.65 $13.38 $13.38 $13.38 477,709
2022-11-08 $13.40 $13.66 $13.36 $13.57 $13.57 613,941
2022-11-07 $13.29 $13.45 $13.20 $13.40 $13.40 360,733
2022-11-04 $13.03 $13.29 $13.00 $13.28 $13.28 589,606
2022-11-03 $12.35 $12.59 $12.34 $12.53 $12.53 377,541
2022-11-02 $12.73 $12.92 $12.52 $12.55 $12.55 749,927
2022-11-01 $12.69 $12.81 $12.51 $12.63 $12.63 405,959
2022-10-31 $12.46 $12.49 $12.38 $12.42 $12.42 240,423
2022-10-28 $12.34 $12.48 $12.31 $12.48 $12.48 336,427
2022-10-27 $12.20 $12.38 $12.17 $12.21 $12.21 213,490
2022-10-26 $11.95 $12.22 $11.95 $12.15 $12.15 949,363
2022-10-25 $11.50 $11.79 $11.50 $11.73 $11.73 346,458
2022-10-24 $11.52 $11.58 $11.42 $11.48 $11.48 171,974
2022-10-21 $11.21 $11.50 $11.18 $11.48 $11.48 205,139
2022-10-20 $11.22 $11.46 $11.21 $11.25 $11.25 244,223
2022-10-19 $11.14 $11.17 $10.96 $11.04 $11.04 177,432
2022-10-18 $11.48 $11.49 $11.26 $11.38 $11.38 240,701
2022-10-17 $11.14 $11.28 $11.12 $11.26 $11.26 325,336
2022-10-14 $11.14 $11.17 $10.90 $10.93 $10.93 186,224
2022-10-13 $10.49 $11.19 $10.45 $11.14 $11.14 318,924
2022-10-12 $10.75 $10.85 $10.72 $10.72 $10.72 235,316
2022-10-11 $10.86 $10.98 $10.68 $10.73 $10.73 279,576
2022-10-10 $10.83 $10.84 $10.67 $10.76 $10.76 299,731
2022-10-07 $11.03 $11.06 $10.84 $10.91 $10.91 300,711
2022-10-06 $11.27 $11.34 $11.04 $11.05 $11.05 273,229
2022-10-05 $11.41 $11.58 $11.26 $11.47 $11.47 511,887
2022-10-04 $11.50 $11.77 $11.48 $11.76 $11.76 532,501
2022-10-03 $10.79 $11.11 $10.71 $11.08 $11.08 692,223
2022-09-30 $10.83 $11.03 $10.75 $10.77 $10.77 643,005
2022-09-29 $10.93 $10.96 $10.73 $10.94 $10.94 664,704
2022-09-28 $11.06 $11.43 $11.02 $11.39 $11.39 164,409
2022-09-27 $11.32 $11.43 $11.02 $11.15 $11.15 354,256
2022-09-26 $11.16 $11.35 $11.05 $11.09 $11.09 229,577
2022-09-23 $11.78 $11.78 $11.44 $11.54 $11.54 156,040
2022-09-22 $12.13 $12.25 $12.07 $12.20 $12.20 160,653
2022-09-21 $12.15 $12.23 $11.91 $11.93 $11.93 137,257
2022-09-20 $12.33 $12.33 $12.07 $12.20 $12.20 307,499
2022-09-19 $12.42 $12.62 $12.42 $12.60 $12.60 330,651
2022-09-16 $12.30 $12.41 $12.20 $12.38 $12.38 250,380
2022-09-15 $12.54 $12.75 $12.54 $12.63 $12.63 110,349
2022-09-14 $12.49 $12.63 $12.45 $12.55 $12.55 275,895
2022-09-13 $12.60 $12.67 $12.36 $12.38 $12.38 306,741
2022-09-12 $13.01 $13.12 $12.96 $13.06 $13.06 434,868
2022-09-09 $12.66 $12.82 $12.62 $12.81 $12.81 327,262
2022-09-08 $12.12 $12.24 $12.00 $12.21 $12.21 141,755
2022-09-07 $11.91 $12.29 $11.91 $12.29 $12.29 218,840
2022-09-06 $12.05 $12.08 $11.78 $11.80 $11.80 143,838
2022-09-02 $12.32 $12.55 $12.03 $12.11 $12.11 827,595
2022-09-01 $12.24 $12.24 $11.97 $12.17 $12.17 378,541
2022-08-31 $12.58 $12.71 $12.53 $12.55 $12.55 122,893
2022-08-30 $12.77 $12.78 $12.54 $12.58 $12.58 212,477
2022-08-29 $12.80 $12.93 $12.78 $12.87 $12.87 129,278
2022-08-26 $13.21 $13.21 $12.85 $12.86 $12.86 189,217
2022-08-25 $13.12 $13.27 $13.10 $13.27 $13.27 186,743
2022-08-24 $13.04 $13.11 $12.95 $13.06 $13.06 90,136
2022-08-23 $13.24 $13.46 $13.24 $13.32 $13.32 128,249
2022-08-22 $13.30 $13.32 $13.12 $13.17 $13.17 234,378
2022-08-19 $13.86 $13.89 $13.63 $13.69 $13.69 80,323
2022-08-18 $14.10 $14.12 $13.95 $14.01 $14.01 50,179
2022-08-17 $14.10 $14.22 $14.02 $14.12 $14.12 75,165
2022-08-16 $14.54 $14.71 $14.52 $14.63 $14.63 270,874
2022-08-15 $14.67 $14.71 $14.58 $14.64 $14.64 673,244
2022-08-12 $14.74 $14.91 $14.71 $14.91 $14.91 131,825
2022-08-11 $14.67 $14.76 $14.62 $14.64 $14.64 117,261
2022-08-10 $14.38 $14.60 $14.34 $14.56 $14.56 256,713
2022-08-09 $14.23 $14.29 $14.12 $14.14 $14.14 35,200
2022-08-08 $14.20 $14.29 $14.18 $14.23 $14.23 132,393
2022-08-05 $13.87 $13.99 $13.81 $13.96 $13.96 73,130
2022-08-04 $14.29 $14.29 $14.02 $14.17 $14.17 253,220
2022-08-03 $14.17 $14.29 $14.12 $14.29 $14.29 133,634
2022-08-02 $14.43 $14.48 $14.08 $14.10 $14.10 504,812
2022-08-01 $14.39 $14.62 $14.35 $14.54 $14.54 135,738
2022-07-29 $14.06 $14.49 $14.02 $14.41 $14.41 217,322
2022-07-28 $13.73 $13.94 $13.56 $13.92 $13.92 128,879
2022-07-27 $13.51 $13.77 $13.40 $13.76 $13.76 278,296
2022-07-26 $13.67 $13.72 $13.50 $13.57 $13.57 408,073
2022-07-25 $14.14 $14.24 $14.00 $14.04 $14.04 269,153
2022-07-22 $14.07 $14.19 $13.95 $13.97 $13.97 56,943
2022-07-21 $13.76 $13.91 $13.72 $13.86 $13.86 31,731
2022-07-20 $13.85 $13.93 $13.72 $13.87 $13.87 288,656
2022-07-19 $13.72 $13.94 $13.65 $13.93 $13.93 119,041
2022-07-18 $13.43 $13.65 $13.40 $13.44 $13.44 64,897
2022-07-15 $13.11 $13.19 $13.01 $13.16 $13.16 80,354
2022-07-14 $12.92 $13.03 $12.72 $13.02 $13.02 111,914
2022-07-13 $13.03 $13.27 $13.02 $13.24 $13.24 35,170
2022-07-12 $13.42 $13.43 $13.18 $13.19 $13.19 86,229
2022-07-11 $13.66 $13.80 $13.63 $13.71 $13.71 68,443
2022-07-08 $14.05 $14.17 $13.96 $14.11 $14.11 48,993
2022-07-07 $13.86 $14.02 $13.78 $13.88 $13.88 118,364
2022-07-06 $13.50 $13.63 $13.43 $13.59 $13.59 47,459
2022-07-05 $13.63 $13.76 $13.44 $13.70 $13.70 211,283
2022-07-01 $14.43 $14.58 $14.30 $14.56 $14.56 146,827
2022-06-30 $14.48 $14.69 $14.34 $14.63 $14.63 66,227
2022-06-29 $14.71 $14.87 $14.66 $14.74 $14.74 55,073
2022-06-28 $14.93 $15.06 $14.59 $14.70 $14.70 166,483
2022-06-27 $14.81 $14.88 $14.69 $14.76 $14.76 140,237
2022-06-24 $14.36 $14.64 $14.36 $14.57 $14.57 106,848
2022-06-23 $14.34 $14.38 $14.04 $14.18 $14.18 114,522
2022-06-22 $14.45 $14.61 $14.44 $14.49 $14.49 126,014
2022-06-21 $14.90 $15.11 $14.86 $14.89 $14.89 126,062
2022-06-17 $14.45 $14.63 $14.39 $14.52 $14.52 217,570
2022-06-16 $14.11 $14.20 $13.90 $14.08 $14.08 305,443
2022-06-15 $14.38 $14.75 $14.32 $14.66 $14.66 71,701
2022-06-14 $14.49 $14.57 $14.34 $14.48 $14.48 144,577
2022-06-13 $14.44 $14.56 $14.34 $14.41 $14.41 279,888
2022-06-10 $15.11 $15.16 $14.95 $15.06 $15.06 258,134
2022-06-09 $15.81 $15.84 $15.39 $15.44 $15.44 253,273
2022-06-08 $16.19 $16.24 $16.01 $16.08 $15.93 153,539
2022-06-07 $16.27 $16.51 $16.24 $16.46 $16.31 94,756
2022-06-06 $16.47 $16.62 $16.27 $16.35 $16.20 591,015
2022-06-03 $16.36 $16.52 $16.19 $16.24 $16.09 76,342
2022-06-02 $16.40 $16.75 $16.37 $16.74 $16.59 106,566
2022-06-01 $16.60 $16.64 $16.11 $16.21 $16.06 122,334
2022-05-31 $16.60 $16.75 $16.50 $16.51 $16.36 128,352
2022-05-27 $16.35 $16.47 $16.30 $16.44 $16.29 120,815
2022-05-26 $16.25 $16.45 $16.17 $16.41 $16.26 100,298
2022-05-25 $16.08 $16.20 $15.93 $16.16 $16.01 166,693
2022-05-24 $16.35 $16.44 $16.23 $16.39 $16.24 127,541
2022-05-23 $16.00 $16.36 $16.00 $16.29 $16.14 421,519
2022-05-20 $15.72 $15.75 $15.28 $15.58 $15.44 437,180
2022-05-19 $15.33 $15.68 $15.33 $15.58 $15.44 121,584
2022-05-18 $15.71 $15.78 $15.26 $15.27 $15.13 146,619
2022-05-17 $15.62 $15.74 $15.53 $15.72 $15.58 165,826
2022-05-16 $15.04 $15.27 $15.00 $15.19 $15.05 189,444
2022-05-13 $14.75 $15.08 $14.72 $15.04 $14.90 138,625
2022-05-12 $14.40 $14.54 $14.15 $14.27 $14.14 259,536
2022-05-11 $14.93 $15.10 $14.56 $14.59 $14.46 148,293
2022-05-10 $15.06 $15.13 $14.75 $14.87 $14.74 141,066
2022-05-09 $15.04 $15.17 $14.86 $14.93 $14.80 195,949
2022-05-06 $15.01 $15.30 $14.86 $15.11 $14.97 157,220
2022-05-05 $15.63 $15.68 $14.99 $15.13 $14.99 405,043
2022-05-04 $15.68 $16.21 $15.60 $16.17 $16.02 146,463
2022-05-03 $15.77 $15.82 $15.66 $15.75 $15.61 70,949
2022-05-02 $15.69 $15.74 $15.51 $15.74 $15.60 154,821
2022-04-29 $16.10 $16.19 $15.77 $15.78 $15.64 135,271
2022-04-28 $16.19 $16.28 $15.97 $16.27 $16.12 693,779
2022-04-27 $16.06 $16.17 $15.90 $16.01 $15.87 214,853
2022-04-26 $16.84 $16.88 $16.15 $16.17 $16.02 392,431
2022-04-25 $16.99 $17.12 $16.78 $17.07 $16.92 411,029
2022-04-22 $17.65 $17.75 $17.31 $17.34 $17.18 144,733
2022-04-21 $18.25 $18.37 $17.70 $17.73 $17.57 161,834
2022-04-20 $18.28 $18.35 $18.05 $18.11 $17.95 131,706
2022-04-19 $18.07 $18.28 $18.01 $18.26 $18.10 146,911
2022-04-18 $18.33 $18.42 $18.20 $18.31 $18.14 122,697
2022-04-14 $18.35 $18.42 $18.16 $18.41 $18.24 75,069
2022-04-13 $18.31 $18.64 $18.29 $18.63 $18.46 116,188
2022-04-12 $18.54 $18.58 $18.23 $18.27 $18.11 126,301
2022-04-11 $18.38 $18.66 $18.38 $18.50 $18.33 165,414
2022-04-08 $18.37 $18.44 $18.26 $18.32 $18.15 232,515
2022-04-07 $18.54 $18.66 $18.26 $18.47 $18.30 174,157
2022-04-06 $18.66 $18.70 $18.35 $18.45 $18.28 462,818
2022-04-05 $19.13 $19.13 $18.66 $18.70 $18.53 313,601
2022-04-04 $19.29 $19.37 $19.24 $19.27 $19.10 370,131
2022-04-01 $19.29 $19.42 $19.21 $19.39 $19.22 197,515
2022-03-31 $19.39 $19.51 $19.00 $19.01 $18.84 440,275
2022-03-30 $19.51 $19.82 $19.47 $19.73 $19.55 688,016
2022-03-29 $19.49 $19.68 $19.41 $19.68 $19.50 808,225
2022-03-28 $18.65 $18.85 $18.55 $18.83 $18.66 657,715
2022-03-25 $18.41 $18.65 $18.36 $18.61 $18.44 157,410
2022-03-24 $18.50 $18.76 $18.39 $18.67 $18.50 83,314
2022-03-23 $18.50 $18.60 $18.40 $18.40 $18.23 117,975
2022-03-22 $18.65 $18.89 $18.60 $18.83 $18.66 270,016
2022-03-21 $18.60 $18.67 $18.32 $18.44 $18.27 122,353
2022-03-18 $18.58 $18.65 $18.30 $18.62 $18.45 144,535
2022-03-17 $18.53 $19.05 $18.43 $18.97 $18.80 151,796
2022-03-16 $17.93 $18.47 $17.92 $18.42 $18.25 212,129
2022-03-15 $17.36 $17.65 $17.16 $17.65 $17.49 155,788
2022-03-14 $17.35 $17.38 $16.88 $17.03 $16.88 132,066
2022-03-11 $17.56 $17.60 $17.12 $17.12 $16.97 205,453
2022-03-10 $17.00 $17.18 $16.88 $16.99 $16.84 340,794
2022-03-09 $17.28 $17.62 $16.98 $17.34 $17.18 347,912
2022-03-08 $16.24 $16.72 $15.79 $16.22 $16.07 630,520
2022-03-07 $16.05 $16.10 $15.33 $15.37 $15.23 402,774
2022-03-04 $16.50 $16.59 $15.91 $16.15 $16.00 373,103
2022-03-03 $17.88 $17.88 $17.08 $17.17 $17.02 436,580
2022-03-02 $17.76 $18.16 $17.65 $18.07 $17.91 184,472
2022-03-01 $17.92 $17.98 $16.92 $17.18 $17.03 632,777
2022-02-28 $18.07 $18.24 $17.68 $17.91 $17.75 336,663
2022-02-25 $18.10 $18.47 $18.03 $18.45 $18.28 390,439
2022-02-24 $16.50 $17.58 $16.22 $17.50 $17.34 1,320,977
2022-02-23 $19.56 $19.56 $18.92 $18.98 $18.81 598,768
2022-02-22 $19.68 $19.82 $19.31 $19.53 $19.35 945,129
2022-02-18 $20.38 $20.47 $20.15 $20.24 $20.06 261,389
2022-02-17 $20.85 $20.87 $20.52 $20.58 $20.39 501,525
2022-02-16 $21.05 $21.40 $21.05 $21.37 $21.18 161,813
2022-02-15 $21.00 $21.24 $20.99 $21.24 $21.05 678,555
2022-02-14 $20.33 $20.42 $19.98 $20.14 $19.96 240,824
2022-02-11 $20.90 $21.07 $20.21 $20.31 $20.13 134,911
2022-02-10 $21.15 $21.48 $21.09 $21.13 $20.94 101,588
2022-02-09 $21.44 $21.62 $21.42 $21.62 $21.43 63,865
2022-02-08 $21.04 $21.35 $20.88 $21.34 $21.15 85,663
2022-02-07 $20.82 $20.92 $20.75 $20.83 $20.64 148,589
2022-02-04 $20.96 $20.96 $20.72 $20.82 $20.63 117,838
2022-02-03 $21.24 $21.36 $21.19 $21.21 $21.02 204,597
2022-02-02 $21.23 $21.28 $21.07 $21.22 $21.03 105,624
2022-02-01 $20.74 $20.82 $20.59 $20.81 $20.62 136,478
2022-01-31 $20.25 $20.55 $20.20 $20.53 $20.34 785,091
2022-01-28 $20.21 $20.24 $19.92 $20.24 $20.05 192,407
2022-01-27 $20.66 $20.70 $20.35 $20.39 $20.21 603,651
2022-01-26 $20.79 $20.85 $20.38 $20.47 $20.29 191,233
2022-01-25 $20.27 $20.48 $20.04 $20.35 $20.17 754,832
2022-01-24 $20.37 $20.48 $19.84 $20.32 $20.14 977,960
2022-01-21 $21.42 $21.50 $21.28 $21.29 $21.10 148,254
2022-01-20 $21.82 $21.97 $21.59 $21.62 $21.43 197,397
2022-01-19 $22.02 $22.08 $21.95 $21.95 $21.75 180,438
2022-01-18 $22.06 $22.12 $21.81 $21.97 $21.77 530,773
2022-01-14 $22.62 $22.73 $22.53 $22.70 $22.50 197,851
2022-01-13 $23.02 $23.05 $22.81 $22.81 $22.60 365,461
2022-01-12 $22.67 $23.12 $22.67 $23.11 $22.90 130,136
2022-01-11 $21.99 $22.49 $21.99 $22.48 $22.28 435,884
2022-01-10 $21.75 $21.82 $21.59 $21.80 $21.60 139,374
2022-01-07 $21.70 $21.99 $21.64 $21.95 $21.75 90,478
2022-01-06 $21.41 $21.57 $21.38 $21.39 $21.20 163,768
2022-01-05 $21.55 $21.65 $21.33 $21.38 $21.19 93,535
2022-01-04 $21.47 $21.57 $21.43 $21.50 $21.31 97,365
2022-01-03 $21.37 $21.39 $21.29 $21.38 $21.19 103,724
2021-12-31 $21.05 $21.18 $20.99 $21.06 $20.87 74,212
2021-12-30 $21.00 $21.09 $20.97 $21.04 $20.85 86,694
2021-12-29 $20.95 $21.12 $20.93 $21.06 $20.87 56,279
2021-12-28 $20.83 $20.93 $20.83 $20.89 $20.70 57,197
2021-12-27 $20.59 $20.73 $20.59 $20.70 $20.51 66,603
2021-12-23 $20.49 $20.62 $20.42 $20.56 $20.37 89,372
2021-12-22 $20.28 $20.51 $20.20 $20.51 $20.33 125,559
2021-12-21 $20.16 $20.37 $20.16 $20.35 $20.17 219,155
2021-12-20 $20.03 $20.26 $20.03 $20.26 $20.08 192,241
2021-12-17 $20.26 $20.26 $19.99 $20.03 $19.85 107,545
2021-12-16 $20.45 $20.46 $20.27 $20.37 $20.19 169,945
2021-12-15 $20.04 $20.13 $19.81 $20.13 $19.95 169,854
2021-12-14 $20.36 $20.52 $20.32 $20.41 $20.23 110,636
2021-12-13 $20.53 $20.55 $20.38 $20.41 $20.23 194,472
2021-12-10 $20.82 $20.90 $20.76 $20.87 $20.46 529,497
2021-12-09 $20.81 $20.87 $20.75 $20.80 $20.39 144,546
2021-12-08 $21.15 $21.18 $21.03 $21.13 $20.72 132,956
2021-12-07 $20.96 $21.18 $20.96 $21.17 $20.76 991,112
2021-12-06 $20.77 $20.87 $20.71 $20.85 $20.44 277,936
2021-12-03 $21.00 $21.00 $20.64 $20.76 $20.35 258,679
2021-12-02 $20.87 $21.09 $20.76 $21.01 $20.60 440,156
2021-12-01 $20.67 $21.02 $20.60 $20.60 $20.20 1,848,386
2021-11-30 $20.45 $20.59 $20.28 $20.44 $20.04 1,502,834
2021-11-29 $20.02 $20.10 $19.89 $19.93 $19.54 514,242
2021-11-26 $19.97 $20.00 $19.71 $19.78 $19.39 305,999
2021-11-24 $20.57 $20.71 $20.53 $20.67 $20.27 293,457
2021-11-23 $20.72 $20.87 $20.72 $20.86 $20.45 193,401
2021-11-22 $20.70 $20.82 $20.57 $20.59 $20.19 209,689
2021-11-19 $20.79 $20.86 $20.69 $20.75 $20.34 778,832
2021-11-18 $21.31 $21.33 $21.13 $21.19 $20.78 631,501
2021-11-17 $21.83 $21.83 $21.67 $21.78 $21.35 221,849
2021-11-16 $22.10 $22.13 $21.96 $21.97 $21.54 320,568
2021-11-15 $22.50 $22.53 $22.12 $22.13 $21.70 504,550
2021-11-12 $22.58 $22.66 $22.53 $22.59 $22.15 206,200
2021-11-11 $22.72 $22.79 $22.67 $22.73 $22.29 314,332
2021-11-10 $22.87 $22.91 $22.69 $22.72 $22.28 860,075
2021-11-09 $23.37 $23.38 $23.18 $23.30 $22.84 204,369
2021-11-08 $23.50 $23.57 $23.46 $23.52 $23.06 116,845
2021-11-05 $23.56 $23.62 $23.48 $23.58 $23.12 135,218
2021-11-04 $23.58 $23.61 $23.38 $23.50 $23.04 598,634
2021-11-03 $23.29 $23.48 $23.02 $23.25 $22.80 174,231
2021-11-02 $23.31 $23.34 $23.13 $23.29 $22.83 252,519
2021-11-01 $23.23 $23.41 $23.19 $23.36 $22.90 180,301
2021-10-29 $23.25 $23.31 $23.13 $23.26 $22.81 307,038
2021-10-28 $23.22 $23.35 $23.20 $23.35 $22.89 165,375
2021-10-27 $23.15 $23.25 $23.09 $23.14 $22.69 306,378
2021-10-26 $23.51 $23.51 $23.31 $23.36 $22.90 372,978
2021-10-25 $23.39 $23.46 $23.31 $23.43 $22.97 336,718
2021-10-22 $23.49 $23.53 $23.26 $23.40 $22.94 460,387
2021-10-21 $23.45 $23.55 $23.42 $23.52 $23.06 583,720
2021-10-20 $23.59 $23.75 $23.54 $23.73 $23.27 98,862
2021-10-19 $23.75 $23.83 $23.72 $23.80 $23.33 127,892
2021-10-18 $23.80 $23.84 $23.71 $23.72 $23.26 268,095
2021-10-15 $23.64 $23.90 $23.62 $23.87 $23.40 1,273,010
2021-10-14 $23.68 $23.86 $23.63 $23.84 $23.37 375,533
2021-10-13 $23.53 $23.66 $23.41 $23.57 $23.11 137,516
2021-10-12 $23.50 $23.76 $23.50 $23.62 $23.16 113,237
2021-10-11 $23.36 $23.54 $23.34 $23.40 $22.94 145,411
2021-10-08 $22.93 $23.05 $22.88 $23.01 $22.56 182,884
2021-10-07 $22.77 $22.82 $22.65 $22.70 $22.26 55,683
2021-10-06 $22.58 $22.84 $22.58 $22.81 $22.36 79,091
2021-10-05 $22.48 $22.62 $22.46 $22.60 $22.16 98,060
2021-10-04 $22.76 $22.76 $22.38 $22.51 $22.07 250,480
2021-10-01 $22.32 $22.50 $22.22 $22.50 $22.06 176,062
2021-09-30 $21.98 $22.06 $21.79 $21.92 $21.49 123,241
2021-09-29 $21.75 $21.76 $21.51 $21.54 $21.12 165,379
2021-09-28 $21.87 $21.87 $21.54 $21.61 $21.19 188,252
2021-09-27 $22.09 $22.18 $22.04 $22.15 $21.72 191,529
2021-09-24 $22.12 $22.24 $22.12 $22.18 $21.75 72,486
2021-09-23 $22.43 $22.49 $22.32 $22.36 $21.92 90,523
2021-09-22 $22.24 $22.50 $22.21 $22.39 $21.95 187,815
2021-09-21 $21.92 $21.97 $21.82 $21.85 $21.42 226,185
2021-09-20 $21.98 $21.98 $21.62 $21.87 $21.44 179,549
2021-09-17 $22.89 $22.94 $22.52 $22.63 $22.18 128,771
2021-09-16 $22.99 $23.10 $22.85 $23.10 $22.64 238,408
2021-09-15 $23.22 $23.32 $23.14 $23.32 $22.86 168,676
2021-09-14 $23.42 $23.52 $23.35 $23.45 $22.99 154,874
2021-09-13 $23.14 $23.28 $23.09 $23.27 $22.82 113,410
2021-09-10 $23.15 $23.15 $22.97 $23.00 $22.55 124,564
2021-09-09 $22.99 $23.07 $22.89 $22.92 $22.47 108,055
2021-09-08 $23.20 $23.24 $23.08 $23.08 $22.63 218,257
2021-09-07 $23.40 $23.55 $23.40 $23.53 $23.07 47,534
2021-09-03 $23.34 $23.48 $23.32 $23.43 $22.97 111,808
2021-09-02 $23.29 $23.46 $23.26 $23.37 $22.91 75,749
2021-09-01 $23.23 $23.41 $23.22 $23.33 $22.87 151,961
2021-08-31 $23.00 $23.14 $22.97 $23.10 $22.65 95,743
2021-08-30 $22.50 $22.66 $22.50 $22.66 $22.22 65,271
2021-08-27 $22.11 $22.41 $22.11 $22.35 $21.91 37,301
2021-08-26 $22.28 $22.33 $22.13 $22.17 $21.74 58,191
2021-08-25 $22.14 $22.30 $22.13 $22.28 $21.84 94,304
2021-08-24 $21.90 $22.06 $21.90 $22.04 $21.61 55,183
2021-08-23 $21.84 $22.04 $21.81 $21.95 $21.52 87,960
2021-08-20 $21.41 $21.60 $21.37 $21.60 $21.18 78,120
2021-08-19 $21.43 $21.59 $21.37 $21.49 $21.07 90,689
2021-08-18 $21.89 $22.04 $21.75 $21.76 $21.33 268,427
2021-08-17 $22.02 $22.09 $21.92 $22.04 $21.61 19,805
2021-08-16 $22.08 $22.21 $22.02 $22.20 $21.77 76,792
2021-08-13 $22.02 $22.27 $21.96 $22.25 $21.81 91,603
2021-08-12 $21.87 $22.06 $21.85 $22.04 $21.61 53,525
2021-08-11 $21.81 $21.91 $21.76 $21.90 $21.47 42,571
2021-08-10 $21.76 $21.83 $21.70 $21.79 $21.36 56,393
2021-08-09 $21.83 $21.90 $21.77 $21.82 $21.39 91,813
2021-08-06 $21.90 $21.90 $21.74 $21.76 $21.33 37,000
2021-08-05 $22.01 $22.11 $22.00 $22.05 $21.62 81,691
2021-08-04 $22.08 $22.16 $21.87 $21.98 $21.55 77,873
2021-08-03 $21.96 $21.96 $21.74 $21.90 $21.47 36,832
2021-08-02 $21.90 $21.99 $21.80 $21.86 $21.43 111,786
2021-07-30 $21.68 $21.85 $21.68 $21.80 $21.37 86,203
2021-07-29 $21.79 $21.94 $21.77 $21.88 $21.45 70,894
2021-07-28 $21.35 $21.58 $21.24 $21.52 $21.10 78,848
2021-07-27 $21.25 $21.31 $21.09 $21.25 $20.83 136,870
2021-07-26 $21.33 $21.47 $21.29 $21.47 $21.05 174,158
2021-07-23 $21.42 $21.44 $21.26 $21.44 $21.02 106,466
2021-07-22 $21.57 $21.57 $21.26 $21.41 $20.99 79,514
2021-07-21 $21.29 $21.53 $21.29 $21.53 $21.11 64,236
2021-07-20 $20.80 $21.02 $20.72 $21.00 $20.59 141,468
2021-07-19 $21.05 $21.05 $20.82 $20.91 $20.50 178,300
2021-07-16 $21.59 $21.63 $21.46 $21.54 $21.12 294,723
2021-07-15 $21.51 $21.67 $21.51 $21.58 $21.16 76,271
2021-07-14 $21.72 $21.79 $21.63 $21.73 $21.31 145,988
2021-07-13 $21.60 $21.72 $21.57 $21.60 $21.18 74,547
2021-07-12 $21.69 $21.81 $21.62 $21.81 $21.38 428,259
2021-07-09 $21.78 $21.84 $21.65 $21.83 $21.40 530,701
2021-07-08 $21.52 $21.68 $21.48 $21.62 $21.20 38,592
2021-07-07 $21.93 $22.06 $21.79 $21.99 $21.56 73,963
2021-07-06 $21.92 $21.92 $21.50 $21.55 $21.13 208,207
2021-07-02 $21.86 $21.93 $21.72 $21.93 $21.50 94,409
2021-07-01 $21.70 $21.87 $21.67 $21.87 $21.44 174,367
2021-06-30 $21.60 $21.64 $21.36 $21.47 $21.05 170,564
2021-06-29 $21.97 $22.08 $21.92 $22.06 $21.63 164,366
2021-06-28 $22.40 $22.50 $22.30 $22.36 $21.92 1,710,028
2021-06-25 $22.37 $22.41 $22.26 $22.40 $21.96 110,929
2021-06-24 $22.14 $22.28 $22.07 $22.28 $21.84 61,629
2021-06-23 $21.84 $22.04 $21.67 $21.76 $21.33 105,042
2021-06-22 $21.71 $21.90 $21.61 $21.84 $21.41 73,650
2021-06-21 $21.40 $21.75 $21.40 $21.73 $21.31 118,337
2021-06-18 $21.32 $21.43 $21.23 $21.36 $20.94 129,552
2021-06-17 $21.51 $21.71 $21.23 $21.37 $20.95 76,569
2021-06-16 $22.10 $22.27 $21.66 $21.74 $21.31 155,990
2021-06-15 $22.11 $22.16 $21.93 $22.08 $21.65 185,164
2021-06-14 $22.23 $22.37 $22.11 $22.18 $21.75 286,340
2021-06-11 $22.35 $22.45 $21.97 $22.07 $21.64 1,089,344
2021-06-10 $22.45 $22.66 $22.45 $22.66 $22.22 91,229
2021-06-09 $22.64 $22.67 $22.37 $22.43 $21.93 160,165
2021-06-08 $22.71 $22.71 $22.56 $22.67 $22.17 79,524
2021-06-07 $22.91 $22.98 $22.70 $22.81 $22.30 117,886
2021-06-04 $22.88 $23.00 $22.55 $22.86 $22.35 217,251
2021-06-03 $22.76 $22.76 $22.54 $22.62 $22.12 145,899
2021-06-02 $22.78 $22.89 $22.72 $22.86 $22.35 198,543
2021-06-01 $22.69 $22.81 $22.62 $22.72 $22.22 205,084
2021-05-28 $22.31 $22.57 $22.13 $22.54 $22.04 97,437
2021-05-27 $22.00 $22.16 $21.94 $22.12 $21.63 80,360
2021-05-26 $21.75 $21.87 $21.68 $21.81 $21.32 81,230
2021-05-25 $21.60 $21.82 $21.55 $21.81 $21.33 65,067
2021-05-24 $21.49 $21.56 $21.41 $21.51 $21.03 126,637
2021-05-21 $21.48 $21.50 $21.22 $21.31 $20.84 136,883
2021-05-20 $21.25 $21.54 $21.17 $21.52 $21.04 68,189
2021-05-19 $21.03 $21.20 $20.94 $21.11 $20.64 57,475
2021-05-18 $21.23 $21.33 $21.13 $21.30 $20.83 290,258
2021-05-17 $20.92 $21.09 $20.87 $21.06 $20.59 42,119
2021-05-14 $20.62 $20.89 $20.52 $20.89 $20.43 48,958
2021-05-13 $20.35 $20.64 $20.34 $20.56 $20.10 143,270
2021-05-12 $20.55 $20.66 $20.27 $20.36 $19.91 127,368
2021-05-11 $20.63 $21.03 $20.56 $20.97 $20.50 96,752
2021-05-10 $21.02 $21.05 $20.70 $20.70 $20.24 74,418
2021-05-07 $20.38 $20.78 $20.30 $20.76 $20.30 144,751
2021-05-06 $20.09 $20.15 $19.89 $20.15 $19.70 137,753
2021-05-05 $19.85 $19.98 $19.78 $19.98 $19.54 75,500
2021-05-04 $19.72 $19.77 $19.38 $19.59 $19.16 135,004
2021-05-03 $20.00 $20.15 $19.74 $20.12 $19.67 173,680
2021-04-30 $20.06 $20.15 $19.72 $19.84 $19.40 107,922
2021-04-29 $20.11 $20.34 $20.11 $20.33 $19.88 113,706
2021-04-28 $19.69 $19.97 $19.58 $19.92 $19.48 140,692
2021-04-27 $19.56 $19.60 $19.45 $19.56 $19.13 41,228
2021-04-26 $19.42 $19.65 $19.40 $19.64 $19.20 1,004,109
2021-04-23 $19.23 $19.48 $19.17 $19.46 $19.03 60,231
2021-04-22 $19.42 $19.44 $19.20 $19.28 $18.85 101,581
2021-04-21 $19.20 $19.42 $19.12 $19.42 $18.99 83,941
2021-04-20 $19.44 $19.49 $19.36 $19.40 $18.97 135,919
2021-04-19 $19.69 $19.75 $19.46 $19.50 $19.07 460,785
2021-04-16 $19.56 $19.69 $19.56 $19.69 $19.25 89,442
2021-04-15 $19.46 $19.70 $19.42 $19.69 $19.25 108,978
2021-04-14 $19.35 $19.59 $19.35 $19.48 $19.05 121,547
2021-04-13 $19.11 $19.18 $19.07 $19.15 $18.72 94,217
2021-04-12 $19.18 $19.29 $19.14 $19.28 $18.85 105,510
2021-04-09 $19.02 $19.19 $18.95 $19.19 $18.76 105,465
2021-04-08 $19.07 $19.19 $19.01 $19.08 $18.66 73,615
2021-04-07 $19.04 $19.13 $18.97 $19.12 $18.70 94,513
2021-04-06 $18.92 $19.16 $18.92 $19.13 $18.71 183,387
2021-04-05 $18.64 $18.81 $18.53 $18.73 $18.31 308,790
2021-04-01 $18.34 $18.59 $18.33 $18.57 $18.16 162,235
2021-03-31 $18.00 $18.15 $17.97 $18.10 $17.70 131,862
2021-03-30 $17.99 $18.10 $17.90 $17.97 $17.57 66,467
2021-03-29 $18.09 $18.18 $18.03 $18.14 $17.74 92,590
2021-03-26 $17.78 $18.25 $17.74 $18.22 $17.82 242,876
2021-03-25 $17.50 $17.65 $17.40 $17.63 $17.24 1,026,711
2021-03-24 $17.76 $17.85 $17.66 $17.69 $17.30 192,241
2021-03-23 $18.10 $18.24 $17.94 $17.95 $17.55 951,308
2021-03-22 $18.40 $18.48 $18.33 $18.40 $17.99 64,004
2021-03-19 $18.31 $18.41 $18.25 $18.38 $17.97 64,962
2021-03-18 $18.44 $18.58 $18.33 $18.34 $17.93 65,135
2021-03-17 $18.20 $18.75 $18.11 $18.62 $18.21 141,493
2021-03-16 $19.05 $19.05 $18.70 $18.76 $18.34 79,634
2021-03-15 $19.11 $19.19 $19.05 $19.18 $18.75 40,042
2021-03-12 $19.07 $19.23 $19.03 $19.22 $18.79 88,574
2021-03-11 $19.05 $19.10 $18.93 $19.07 $18.65 93,610
2021-03-10 $19.20 $19.22 $18.98 $19.10 $18.68 144,731
2021-03-09 $18.94 $19.08 $18.88 $19.02 $18.60 153,197
2021-03-08 $18.54 $18.68 $18.45 $18.56 $18.15 211,530
2021-03-05 $18.58 $18.61 $18.37 $18.52 $18.11 173,715
2021-03-04 $18.84 $19.03 $18.51 $18.61 $18.20 215,420
2021-03-03 $19.00 $19.08 $18.85 $18.91 $18.49 171,629
2021-03-02 $19.20 $19.27 $19.07 $19.13 $18.71 110,994
2021-03-01 $18.93 $19.12 $18.90 $19.09 $18.67 112,265
2021-02-26 $18.88 $18.90 $18.65 $18.67 $18.26 198,483
2021-02-25 $19.38 $19.49 $18.88 $18.92 $18.50 226,296
2021-02-24 $19.13 $19.35 $19.06 $19.35 $18.92 622,486
2021-02-23 $18.93 $19.22 $18.79 $19.12 $18.70 132,484
2021-02-22 $19.49 $19.57 $19.42 $19.42 $18.99 90,657
2021-02-19 $19.72 $19.83 $19.66 $19.73 $19.29 89,962
2021-02-18 $19.72 $19.84 $19.52 $19.66 $19.22 152,335
2021-02-17 $19.61 $19.74 $19.52 $19.72 $19.28 170,868
2021-02-16 $19.77 $19.94 $19.76 $19.83 $19.39 194,268
2021-02-12 $19.00 $19.20 $18.94 $19.15 $18.72 105,828
2021-02-11 $19.30 $19.40 $19.22 $19.25 $18.82 105,871
2021-02-10 $19.27 $19.28 $18.97 $19.00 $18.58 113,560
2021-02-09 $19.20 $19.31 $19.12 $19.26 $18.83 192,653
2021-02-08 $19.20 $19.30 $19.08 $19.15 $18.72 207,137
2021-02-05 $19.07 $19.25 $18.98 $19.16 $18.73 403,823
2021-02-04 $18.87 $18.90 $18.65 $18.78 $18.36 313,267
2021-02-03 $18.98 $19.05 $18.88 $18.93 $18.51 311,248
2021-02-02 $19.20 $19.21 $19.05 $19.14 $18.72 363,107
2021-02-01 $19.17 $19.26 $19.08 $19.15 $18.72 332,965
2021-01-29 $19.10 $19.10 $18.76 $18.77 $18.35 491,324
2021-01-28 $19.02 $19.30 $18.95 $19.17 $18.74 237,403
2021-01-27 $18.74 $18.81 $18.46 $18.57 $18.16 254,869
2021-01-26 $19.06 $19.32 $19.06 $19.26 $18.83 227,367
2021-01-25 $18.92 $19.05 $18.78 $19.00 $18.58 353,394
2021-01-22 $19.04 $19.24 $19.01 $19.15 $18.72 225,313
2021-01-21 $19.24 $19.29 $18.95 $19.12 $18.70 437,908
2021-01-20 $19.31 $19.43 $19.18 $19.35 $18.92 121,566
2021-01-19 $19.57 $19.61 $19.23 $19.26 $18.83 309,847
2021-01-15 $19.40 $19.47 $19.10 $19.20 $18.77 865,633
2021-01-14 $19.60 $19.76 $19.60 $19.68 $19.24 161,322
2021-01-13 $19.64 $19.73 $19.51 $19.54 $19.11 251,984
2021-01-12 $19.79 $19.94 $19.64 $19.94 $19.50 1,472,531
2021-01-11 $20.02 $20.19 $19.96 $20.12 $19.67 237,825
2021-01-08 $20.54 $20.61 $20.29 $20.47 $20.02 247,500
2021-01-07 $20.26 $20.37 $20.22 $20.32 $19.87 147,360
2021-01-06 $19.75 $20.27 $19.75 $20.13 $19.68 212,675
2021-01-05 $19.63 $19.80 $19.58 $19.78 $19.34 143,168
2021-01-04 $19.65 $19.71 $19.33 $19.34 $18.91 176,328
2020-12-31 $19.14 $19.16 $18.91 $19.02 $18.60 170,436
2020-12-30 $19.21 $19.34 $19.14 $19.18 $18.75 233,281
2020-12-29 $19.56 $19.70 $19.38 $19.61 $19.17 203,595
2020-12-28 $19.44 $19.59 $19.43 $19.52 $19.09 141,996
2020-12-24 $18.99 $19.01 $18.89 $18.97 $18.55 154,825
2020-12-23 $18.87 $18.97 $18.87 $18.92 $18.50 234,478
2020-12-22 $18.62 $18.69 $18.53 $18.64 $18.23 188,398
2020-12-21 $18.45 $18.61 $18.35 $18.51 $18.10 305,474
2020-12-18 $19.12 $19.19 $19.00 $19.11 $18.69 344,446
2020-12-17 $19.41 $19.53 $19.28 $19.52 $19.09 210,960
2020-12-16 $19.50 $19.60 $19.41 $19.53 $19.10 166,055
2020-12-15 $19.04 $19.19 $18.99 $19.12 $18.70 851,057
2020-12-14 $19.01 $19.04 $18.87 $18.97 $18.55 400,809
2020-12-11 $19.05 $19.25 $19.00 $19.18 $18.66 546,547
2020-12-10 $19.45 $19.72 $19.45 $19.68 $19.14 188,201
2020-12-09 $19.93 $19.97 $19.38 $19.51 $18.98 626,298
2020-12-08 $19.20 $19.46 $19.16 $19.42 $18.89 318,596
2020-12-07 $19.07 $19.18 $19.05 $19.17 $18.65 443,395
2020-12-04 $18.81 $19.14 $18.81 $19.08 $18.56 715,711
2020-12-03 $18.49 $18.63 $18.42 $18.46 $17.96 140,559
2020-12-02 $18.10 $18.50 $18.10 $18.47 $17.97 124,992
2020-12-01 $17.90 $18.14 $17.86 $18.12 $17.63 188,803
2020-11-30 $17.80 $17.86 $17.47 $17.50 $17.02 137,839
2020-11-27 $17.88 $17.92 $17.78 $17.85 $17.36 114,665
2020-11-25 $17.96 $18.00 $17.91 $18.00 $17.50 266,148
2020-11-24 $17.64 $17.91 $17.63 $17.89 $17.40 94,316
2020-11-23 $17.69 $17.69 $17.47 $17.47 $16.99 78,456
2020-11-20 $17.41 $17.58 $17.41 $17.54 $17.06 218,348
2020-11-19 $17.23 $17.31 $17.17 $17.27 $16.80 52,395
2020-11-18 $17.38 $17.54 $17.34 $17.40 $16.93 84,569
2020-11-17 $17.18 $17.31 $17.12 $17.28 $16.81 83,122
2020-11-16 $17.25 $17.31 $17.16 $17.26 $16.79 245,825
2020-11-13 $16.83 $16.86 $16.76 $16.85 $16.39 162,778
2020-11-12 $16.98 $17.06 $16.78 $16.81 $16.35 595,359
2020-11-11 $17.07 $17.16 $16.97 $17.13 $16.66 114,177
2020-11-10 $17.08 $17.21 $16.95 $16.98 $16.52 125,532
2020-11-09 $17.14 $17.18 $16.77 $16.82 $16.36 138,044
2020-11-06 $15.92 $16.27 $15.92 $16.21 $15.77 83,753
2020-11-05 $15.94 $16.00 $15.78 $15.93 $15.50 74,561
2020-11-04 $15.02 $15.52 $14.98 $15.42 $15.00 512,750
2020-11-03 $15.03 $15.41 $14.98 $15.36 $14.94 555,551
2020-11-02 $14.28 $14.31 $14.17 $14.28 $13.89 194,097
2020-10-30 $13.90 $13.96 $13.72 $13.92 $13.54 239,622
2020-10-29 $14.09 $14.23 $14.01 $14.19 $13.80 153,506
2020-10-28 $14.47 $14.47 $14.14 $14.16 $13.77 140,875
2020-10-27 $15.25 $15.25 $15.06 $15.15 $14.74 74,101
2020-10-26 $15.29 $15.35 $15.18 $15.26 $14.84 169,432
2020-10-23 $15.53 $15.62 $15.42 $15.62 $15.19 236,514
2020-10-22 $15.60 $15.63 $15.51 $15.53 $15.11 78,976
2020-10-21 $15.54 $15.65 $15.50 $15.55 $15.13 260,990
2020-10-20 $15.60 $15.82 $15.60 $15.77 $15.34 145,379
2020-10-19 $15.69 $15.69 $15.51 $15.52 $15.10 74,256
2020-10-16 $15.68 $15.81 $15.62 $15.72 $15.29 151,672
2020-10-15 $15.58 $15.63 $15.48 $15.56 $15.14 129,532
2020-10-14 $16.32 $16.47 $16.23 $16.23 $15.79 74,610
2020-10-13 $16.28 $16.33 $16.16 $16.32 $15.88 634,923
2020-10-12 $16.52 $16.61 $16.48 $16.58 $16.13 186,875
2020-10-09 $16.70 $16.80 $16.62 $16.75 $16.29 126,117
2020-10-08 $16.85 $16.85 $16.73 $16.84 $16.38 384,770
2020-10-07 $16.91 $17.09 $16.86 $17.02 $16.56 42,868
2020-10-06 $17.07 $17.11 $16.94 $16.95 $16.49 169,674
2020-10-05 $16.85 $17.01 $16.85 $16.99 $16.53 197,448
2020-10-02 $16.31 $16.57 $16.31 $16.37 $15.92 792,337
2020-10-01 $16.63 $16.73 $16.46 $16.70 $16.24 64,096
2020-09-30 $16.49 $16.60 $16.44 $16.46 $16.01 127,753
2020-09-29 $16.61 $16.73 $16.59 $16.68 $16.23 78,180
2020-09-28 $16.42 $16.48 $16.34 $16.46 $16.01 59,522
2020-09-25 $15.85 $16.07 $15.82 $15.99 $15.55 341,843
2020-09-24 $15.82 $16.04 $15.74 $15.89 $15.46 588,977
2020-09-23 $16.40 $16.41 $16.07 $16.11 $15.67 113,066
2020-09-22 $16.61 $16.61 $16.37 $16.52 $16.07 52,288
2020-09-21 $16.67 $16.67 $16.40 $16.57 $16.12 303,306
2020-09-18 $17.14 $17.20 $17.06 $17.10 $16.63 43,553
2020-09-17 $17.01 $17.37 $17.01 $17.35 $16.88 584,470
2020-09-16 $17.15 $17.28 $17.01 $17.02 $16.56 69,829
2020-09-15 $17.32 $17.32 $17.19 $17.21 $16.74 69,534
2020-09-14 $17.52 $17.58 $17.44 $17.45 $16.97 72,034
2020-09-11 $17.49 $17.54 $17.31 $17.39 $16.92 54,610
2020-09-10 $17.60 $17.67 $17.19 $17.23 $16.76 198,818
2020-09-09 $17.40 $17.59 $17.35 $17.53 $17.05 125,190
2020-09-08 $17.03 $17.11 $16.85 $16.92 $16.46 180,637
2020-09-04 $17.37 $17.53 $17.16 $17.41 $16.94 173,526
2020-09-03 $17.75 $17.75 $17.30 $17.39 $16.92 280,452
2020-09-02 $17.80 $17.85 $17.66 $17.81 $17.32 109,052
2020-09-01 $18.13 $18.13 $17.84 $17.88 $17.39 140,389
2020-08-31 $18.22 $18.26 $18.06 $18.14 $17.65 930,013
2020-08-28 $18.42 $18.50 $18.34 $18.47 $17.97 97,834
2020-08-27 $18.43 $18.43 $18.15 $18.22 $17.72 156,687
2020-08-26 $18.12 $18.36 $18.05 $18.35 $17.85 141,009
2020-08-25 $18.28 $18.33 $18.08 $18.22 $17.72 55,878
2020-08-24 $18.36 $18.36 $18.23 $18.25 $17.75 50,561
2020-08-21 $18.06 $18.06 $17.95 $18.03 $17.53 214,643
2020-08-20 $18.16 $18.42 $18.10 $18.39 $17.89 96,857
2020-08-19 $18.58 $18.64 $18.20 $18.24 $17.74 136,462
2020-08-18 $18.76 $18.81 $18.58 $18.68 $18.17 138,784
2020-08-17 $18.55 $18.70 $18.55 $18.63 $18.12 95,416
2020-08-14 $18.41 $18.59 $18.41 $18.55 $18.04 172,565
2020-08-13 $18.56 $18.65 $18.39 $18.44 $17.94 163,404
2020-08-12 $18.37 $18.44 $18.28 $18.37 $17.87 254,793
2020-08-11 $18.30 $18.37 $18.05 $18.10 $17.61 199,850
2020-08-10 $18.07 $18.14 $18.00 $18.10 $17.60 62,573
2020-08-07 $17.97 $18.09 $17.83 $17.93 $17.44 101,121
2020-08-06 $18.19 $18.25 $18.01 $18.19 $17.69 205,296
2020-08-05 $18.34 $18.47 $18.31 $18.34 $17.84 294,359
2020-08-04 $17.90 $18.13 $17.87 $18.13 $17.64 189,056
2020-08-03 $17.80 $17.92 $17.73 $17.86 $17.37 211,764
2020-07-31 $17.68 $17.80 $17.42 $17.59 $17.11 369,055
2020-07-30 $17.86 $17.86 $17.45 $17.73 $17.25 394,849
2020-07-29 $18.05 $18.31 $18.05 $18.20 $17.70 115,203
2020-07-28 $18.14 $18.15 $17.94 $18.00 $17.51 93,073
2020-07-27 $18.09 $18.31 $18.09 $18.27 $17.77 198,647
2020-07-24 $17.74 $17.95 $17.71 $17.95 $17.46 58,404
2020-07-23 $17.87 $18.04 $17.76 $17.83 $17.34 89,661
2020-07-22 $17.98 $18.07 $17.86 $17.96 $17.47 47,474
2020-07-21 $17.99 $18.06 $17.89 $17.92 $17.43 131,701
2020-07-20 $17.41 $17.75 $17.39 $17.70 $17.22 278,356
2020-07-17 $17.11 $17.24 $17.07 $17.21 $16.74 680,855
2020-07-16 $17.01 $17.17 $16.99 $17.03 $16.57 41,551
2020-07-15 $17.13 $17.15 $16.97 $17.04 $16.58 90,770
2020-07-14 $16.83 $17.04 $16.82 $16.99 $16.53 77,157
2020-07-13 $17.12 $17.15 $16.75 $16.78 $16.32 123,694
2020-07-10 $16.96 $17.01 $16.86 $16.96 $16.50 139,577
2020-07-09 $17.07 $17.08 $16.81 $16.94 $16.48 112,778
2020-07-08 $16.86 $17.08 $16.83 $17.00 $16.54 335,490
2020-07-07 $17.03 $17.11 $16.86 $16.88 $16.42 75,336
2020-07-06 $17.26 $17.32 $17.16 $17.23 $16.76 145,065
2020-07-02 $17.09 $17.19 $16.95 $16.99 $16.53 153,954
2020-07-01 $16.56 $16.78 $16.56 $16.75 $16.29 102,659
2020-06-30 $16.66 $16.75 $16.53 $16.61 $16.16 192,493
2020-06-29 $16.73 $16.80 $16.67 $16.76 $16.30 42,661
2020-06-26 $16.83 $16.85 $16.57 $16.65 $16.20 100,871
2020-06-25 $16.81 $17.11 $16.72 $17.04 $16.58 53,277
2020-06-24 $17.19 $17.19 $16.84 $16.94 $16.48 79,863
2020-06-23 $17.52 $17.62 $17.38 $17.40 $16.93 60,750
2020-06-22 $17.12 $17.36 $17.12 $17.27 $16.80 102,632
2020-06-19 $17.10 $17.12 $16.85 $16.93 $16.47 99,361
2020-06-18 $17.00 $17.10 $16.95 $16.99 $16.53 66,855
2020-06-17 $17.07 $17.14 $16.82 $16.94 $16.48 57,513
2020-06-16 $17.30 $17.31 $17.02 $17.10 $16.63 122,950
2020-06-15 $16.67 $17.11 $16.66 $16.99 $16.53 140,167
2020-06-12 $17.50 $17.60 $17.04 $17.30 $16.66 97,369
2020-06-11 $17.50 $17.65 $16.98 $17.01 $16.38 214,364
2020-06-10 $17.87 $18.19 $17.78 $18.13 $17.46 166,187
2020-06-09 $17.77 $17.93 $17.77 $17.90 $17.23 93,965
2020-06-08 $17.96 $18.17 $17.82 $18.16 $17.48 154,112
2020-06-05 $17.92 $18.03 $17.79 $17.87 $17.21 213,513
2020-06-04 $17.26 $17.51 $17.23 $17.34 $16.70 428,994
2020-06-03 $17.13 $17.37 $17.05 $17.35 $16.71 324,596
2020-06-02 $16.69 $16.95 $16.68 $16.91 $16.28 261,725
2020-06-01 $16.48 $16.75 $16.41 $16.72 $16.10 247,294
2020-05-29 $16.19 $16.48 $16.15 $16.40 $15.79 145,070
2020-05-28 $16.24 $16.34 $16.07 $16.13 $15.53 273,670
2020-05-27 $16.27 $16.30 $16.06 $16.26 $15.66 106,282
2020-05-26 $15.81 $16.18 $15.81 $15.94 $15.35 315,267
2020-05-22 $15.00 $15.03 $14.91 $14.98 $14.42 118,369
2020-05-21 $15.24 $15.27 $15.00 $15.09 $14.53 155,693
2020-05-20 $15.15 $15.29 $15.10 $15.13 $14.57 134,970
2020-05-19 $14.95 $15.08 $14.83 $14.85 $14.30 88,966
2020-05-18 $14.66 $14.99 $14.66 $14.97 $14.41 294,024
2020-05-15 $14.31 $14.35 $14.18 $14.22 $13.69 89,375
2020-05-14 $14.20 $14.55 $14.07 $14.50 $13.96 166,595
2020-05-13 $14.65 $14.72 $14.34 $14.44 $13.90 167,448
2020-05-12 $14.72 $14.84 $14.57 $14.60 $14.06 137,015
2020-05-11 $14.48 $14.53 $14.38 $14.43 $13.89 53,825
2020-05-08 $14.59 $14.70 $14.54 $14.63 $14.09 135,027
2020-05-07 $14.40 $14.49 $14.27 $14.38 $13.85 173,147
2020-05-06 $14.40 $14.40 $14.11 $14.13 $13.60 123,516
2020-05-05 $14.62 $14.68 $14.49 $14.54 $14.00 339,561
2020-05-04 $14.63 $14.72 $14.51 $14.69 $14.14 240,586
2020-05-01 $14.74 $14.76 $14.47 $14.49 $13.95 176,455
2020-04-30 $15.02 $15.12 $14.83 $14.87 $14.32 196,774
2020-04-29 $14.92 $15.14 $14.88 $15.07 $14.51 305,852
2020-04-28 $14.70 $14.73 $14.43 $14.51 $13.97 235,896
2020-04-27 $14.57 $14.67 $14.51 $14.66 $14.12 105,330
2020-04-24 $14.72 $14.72 $14.49 $14.65 $14.11 81,311
2020-04-23 $14.71 $14.89 $14.53 $14.54 $14.00 128,322
2020-04-22 $14.54 $14.59 $14.51 $14.55 $14.01 81,764
2020-04-21 $14.42 $14.47 $14.22 $14.28 $13.75 91,197
2020-04-20 $14.71 $15.09 $14.71 $14.78 $14.23 114,637
2020-04-17 $14.86 $14.98 $14.79 $14.96 $14.40 134,713
2020-04-16 $14.58 $14.59 $14.27 $14.33 $13.80 1,135,231
2020-04-15 $14.75 $14.75 $14.54 $14.64 $14.10 83,416
2020-04-14 $15.15 $15.26 $15.02 $15.11 $14.55 241,720
2020-04-13 $14.24 $14.27 $14.05 $14.24 $13.71 87,611
2020-04-09 $14.69 $14.78 $14.31 $14.36 $13.83 196,095
2020-04-08 $14.43 $14.56 $14.26 $14.48 $13.94 177,743
2020-04-07 $14.94 $15.00 $14.44 $14.44 $13.90 245,089
2020-04-06 $14.02 $14.28 $13.88 $14.21 $13.68 304,037
2020-04-03 $13.30 $13.50 $13.15 $13.21 $12.72 198,079
2020-04-02 $13.27 $13.52 $13.14 $13.35 $12.85 230,103
2020-04-01 $13.39 $13.42 $13.18 $13.24 $12.75 121,819
2020-03-31 $13.74 $13.85 $13.60 $13.74 $13.23 235,163
2020-03-30 $13.42 $13.69 $13.27 $13.69 $13.18 104,785
2020-03-27 $13.62 $13.97 $13.42 $13.71 $13.20 183,661
2020-03-26 $13.22 $13.99 $13.17 $13.96 $13.44 428,186
2020-03-25 $12.90 $13.47 $12.61 $13.23 $12.74 338,683
2020-03-24 $12.80 $13.00 $12.71 $12.97 $12.49 342,412
2020-03-23 $12.70 $12.75 $12.36 $12.54 $12.07 269,891
2020-03-20 $13.30 $13.45 $12.84 $12.90 $12.42 841,543
2020-03-19 $12.91 $13.27 $12.83 $12.99 $12.51 245,945
2020-03-18 $12.81 $13.17 $12.45 $12.82 $12.34 322,580
2020-03-17 $13.20 $13.74 $13.06 $13.58 $13.08 395,838
2020-03-16 $12.11 $12.93 $12.11 $12.43 $11.97 269,780
2020-03-13 $13.67 $13.75 $12.97 $13.55 $13.05 437,812
2020-03-12 $13.41 $13.70 $12.50 $12.74 $12.27 682,167
2020-03-11 $15.34 $15.35 $14.69 $14.77 $14.22 1,071,571
2020-03-10 $16.31 $16.34 $15.81 $16.25 $15.65 539,609
2020-03-09 $16.32 $16.43 $15.97 $16.01 $15.41 387,858
2020-03-06 $17.48 $17.52 $17.26 $17.41 $16.76 365,943
2020-03-05 $17.82 $17.88 $17.51 $17.60 $16.95 1,607,512
2020-03-04 $18.22 $18.23 $18.01 $18.19 $17.51 556,746
2020-03-03 $18.14 $18.61 $18.04 $18.26 $17.58 749,213
2020-03-02 $17.47 $17.82 $17.29 $17.77 $17.11 573,664
2020-02-28 $16.89 $17.10 $16.72 $17.07 $16.44 798,113
2020-02-27 $17.94 $17.98 $17.48 $17.60 $16.95 412,916
2020-02-26 $18.26 $18.37 $18.14 $18.15 $17.48 238,303
2020-02-25 $18.59 $18.63 $18.22 $18.25 $17.57 591,750
2020-02-24 $18.81 $18.89 $18.72 $18.73 $18.03 462,976
2020-02-21 $19.76 $19.84 $19.61 $19.62 $18.89 347,586
2020-02-20 $19.85 $19.93 $19.67 $19.72 $18.99 169,255
2020-02-19 $19.98 $20.02 $19.90 $19.99 $19.25 297,458
2020-02-18 $20.00 $20.04 $19.90 $19.98 $19.24 128,960
2020-02-14 $20.25 $20.29 $20.09 $20.13 $19.38 97,682
2020-02-13 $20.16 $20.29 $20.13 $20.23 $19.48 388,040
2020-02-12 $20.47 $20.54 $20.44 $20.53 $19.77 190,362
2020-02-11 $20.30 $20.45 $20.29 $20.33 $19.57 146,994
2020-02-10 $20.09 $20.18 $20.06 $20.12 $19.37 109,800
2020-02-07 $20.28 $20.38 $20.19 $20.24 $19.49 160,051
2020-02-06 $20.61 $20.61 $20.43 $20.49 $19.73 156,019
2020-02-05 $20.76 $20.81 $20.62 $20.63 $19.86 214,033
2020-02-04 $20.43 $20.50 $20.25 $20.41 $19.65 297,466
2020-02-03 $19.87 $20.05 $19.87 $19.99 $19.25 284,395
2020-01-31 $19.97 $20.05 $19.87 $20.03 $19.29 345,658
2020-01-30 $20.18 $20.26 $20.07 $20.25 $19.50 267,726
2020-01-29 $20.29 $20.36 $20.24 $20.30 $19.55 100,470
2020-01-28 $20.34 $20.49 $20.30 $20.45 $19.69 294,955
2020-01-27 $20.39 $20.48 $20.18 $20.25 $19.50 352,700
2020-01-24 $21.14 $21.15 $20.97 $21.03 $20.25 183,719
2020-01-23 $21.13 $21.24 $21.01 $21.18 $20.39 216,842
2020-01-22 $21.19 $21.23 $21.13 $21.19 $20.40 117,028
2020-01-21 $21.42 $21.45 $21.27 $21.29 $20.50 333,303
2020-01-17 $21.52 $21.60 $21.47 $21.56 $20.76 476,860
2020-01-16 $21.54 $21.54 $21.42 $21.47 $20.67 368,062
2020-01-15 $21.55 $21.57 $21.43 $21.47 $20.67 202,209
2020-01-14 $21.65 $21.71 $21.60 $21.65 $20.85 185,201
2020-01-13 $21.54 $21.86 $21.53 $21.83 $21.02 219,163
2020-01-10 $21.35 $21.49 $21.30 $21.43 $20.63 220,542
2020-01-09 $21.05 $21.08 $21.01 $21.07 $20.29 74,625
2020-01-08 $20.76 $20.94 $20.68 $20.89 $20.11 163,503
2020-01-07 $21.27 $21.27 $21.01 $21.06 $20.28 123,640
2020-01-06 $21.22 $21.32 $21.15 $21.27 $20.48 98,892
2020-01-03 $21.24 $21.32 $21.19 $21.22 $20.43 259,418
2020-01-02 $21.48 $21.71 $21.48 $21.69 $20.88 682,404
2019-12-31 $21.11 $21.15 $21.03 $21.08 $20.30 233,814
2019-12-30 $21.12 $21.13 $21.01 $21.01 $20.23 438,914
2019-12-27 $21.00 $21.12 $20.99 $21.09 $20.31 285,476
2019-12-26 $20.78 $20.96 $20.78 $20.96 $20.18 35,617
2019-12-24 $20.76 $20.85 $20.68 $20.71 $19.94 66,860
2019-12-23 $20.79 $20.79 $20.67 $20.75 $19.98 126,600
2019-12-20 $20.77 $20.82 $20.65 $20.76 $19.99 182,928
2019-12-19 $20.78 $20.89 $20.78 $20.85 $20.07 198,049
2019-12-18 $20.71 $20.76 $20.68 $20.73 $19.96 189,512
2019-12-17 $20.75 $20.93 $20.75 $20.85 $20.07 195,759
2019-12-16 $20.74 $20.77 $20.65 $20.70 $19.93 274,304
2019-12-13 $21.09 $21.19 $21.00 $21.04 $19.79 270,988
2019-12-12 $20.76 $21.02 $20.73 $20.99 $19.74 574,129
2019-12-11 $20.28 $20.64 $20.28 $20.60 $19.38 262,711
2019-12-10 $20.34 $20.43 $20.27 $20.38 $19.17 139,433
2019-12-09 $20.37 $20.44 $20.34 $20.35 $19.14 101,753
2019-12-06 $20.49 $20.57 $20.45 $20.55 $19.33 79,072
2019-12-05 $20.82 $20.84 $20.70 $20.81 $19.57 89,558
2019-12-04 $20.71 $20.77 $20.62 $20.64 $19.41 67,147
2019-12-03 $20.73 $20.78 $20.67 $20.75 $19.52 122,799
2019-12-02 $20.95 $21.06 $20.85 $20.98 $19.73 85,517
2019-11-29 $21.02 $21.07 $20.98 $20.99 $19.74 149,407
2019-11-27 $21.29 $21.33 $21.19 $21.28 $20.02 83,086
2019-11-26 $21.43 $21.51 $21.30 $21.51 $20.23 127,997
2019-11-25 $21.41 $21.55 $21.41 $21.51 $20.23 82,401
2019-11-22 $21.47 $21.50 $21.35 $21.36 $20.09 86,924
2019-11-21 $21.29 $21.43 $21.26 $21.31 $20.04 137,951
2019-11-20 $21.43 $21.54 $21.38 $21.44 $20.17 178,302
2019-11-19 $21.83 $21.86 $21.67 $21.71 $20.42 212,637
2019-11-18 $21.89 $22.01 $21.84 $21.93 $20.63 101,214
2019-11-15 $21.92 $22.03 $21.92 $22.00 $20.69 80,354
2019-11-14 $21.72 $21.84 $21.72 $21.80 $20.51 123,965
2019-11-13 $21.81 $21.86 $21.76 $21.76 $20.47 508,981
2019-11-12 $22.21 $22.21 $21.96 $21.96 $20.66 95,562
2019-11-11 $22.01 $22.15 $22.01 $22.13 $20.82 125,660
2019-11-08 $22.25 $22.30 $22.10 $22.19 $20.87 108,207
2019-11-07 $22.41 $22.46 $22.33 $22.40 $21.07 713,528
2019-11-06 $22.42 $22.45 $22.28 $22.36 $21.03 310,996
2019-11-05 $22.58 $22.61 $22.41 $22.44 $21.11 141,256
2019-11-04 $22.51 $22.58 $22.43 $22.44 $21.11 70,785
2019-11-01 $22.01 $22.29 $22.01 $22.29 $20.97 307,613
2019-10-31 $21.98 $21.99 $21.79 $21.90 $20.60 158,901
2019-10-30 $22.03 $22.27 $21.99 $22.25 $20.93 207,210
2019-10-29 $22.00 $22.08 $21.99 $22.03 $20.72 167,513
2019-10-28 $21.78 $21.95 $21.78 $21.93 $20.63 116,905
2019-10-25 $21.50 $21.54 $21.45 $21.50 $20.22 158,204
2019-10-24 $21.89 $21.89 $21.69 $21.76 $20.47 496,076
2019-10-23 $21.86 $21.97 $21.84 $21.94 $20.64 96,110
2019-10-22 $21.87 $22.03 $21.87 $21.94 $20.64 275,360
2019-10-21 $21.65 $21.80 $21.65 $21.80 $20.51 146,309
2019-10-18 $21.51 $21.55 $21.42 $21.53 $20.25 116,706
2019-10-17 $21.50 $21.66 $21.45 $21.58 $20.30 218,857
2019-10-16 $21.17 $21.35 $21.17 $21.33 $20.06 300,497
2019-10-15 $20.95 $21.10 $20.94 $21.06 $19.81 110,691
2019-10-14 $20.94 $20.97 $20.86 $20.87 $19.63 77,015
2019-10-11 $21.08 $21.19 $21.00 $21.08 $19.83 219,755
2019-10-10 $20.58 $20.68 $20.53 $20.63 $19.41 339,343
2019-10-09 $20.67 $20.67 $20.55 $20.59 $19.37 106,491
2019-10-08 $20.43 $20.60 $20.40 $20.44 $19.23 319,344
2019-10-07 $20.44 $20.48 $20.33 $20.36 $19.15 386,279
2019-10-04 $20.50 $20.68 $20.44 $20.65 $19.42 119,906
2019-10-03 $20.24 $20.34 $20.13 $20.31 $19.10 160,790
2019-10-02 $20.21 $20.24 $20.00 $20.12 $18.93 245,864
2019-10-01 $20.43 $20.53 $20.39 $20.44 $19.23 201,490
2019-09-30 $20.54 $20.75 $20.54 $20.64 $19.41 211,496
2019-09-27 $20.75 $20.86 $20.61 $20.67 $19.44 128,116
2019-09-26 $20.62 $20.62 $20.54 $20.57 $19.35 190,823
2019-09-25 $20.55 $20.66 $20.45 $20.53 $19.31 93,109
2019-09-24 $20.84 $20.97 $20.79 $20.84 $19.60 167,384
2019-09-23 $20.55 $20.61 $20.47 $20.60 $19.38 64,205
2019-09-20 $21.10 $21.10 $20.74 $20.80 $19.56 141,943
2019-09-19 $21.48 $21.48 $21.27 $21.30 $20.04 138,560
2019-09-18 $21.56 $21.56 $21.24 $21.40 $20.13 184,910
2019-09-17 $21.33 $21.54 $21.30 $21.51 $20.23 103,618
2019-09-16 $21.62 $21.71 $21.49 $21.60 $20.32 106,645
2019-09-13 $21.63 $21.74 $21.59 $21.70 $20.41 239,353
2019-09-12 $21.21 $21.51 $21.19 $21.44 $20.17 135,551
2019-09-11 $21.35 $21.39 $21.25 $21.34 $20.07 340,413
2019-09-10 $21.41 $21.52 $21.36 $21.48 $20.20 236,568
2019-09-09 $21.22 $21.36 $21.18 $21.32 $20.05 352,088
2019-09-06 $20.75 $20.82 $20.68 $20.69 $19.46 80,971
2019-09-05 $20.60 $20.79 $20.60 $20.63 $19.41 185,259
2019-09-04 $20.63 $20.75 $20.60 $20.69 $19.46 130,058
2019-09-03 $20.42 $20.62 $20.37 $20.58 $19.36 258,329
2019-08-30 $20.61 $20.71 $20.52 $20.63 $19.41 169,138
2019-08-29 $20.01 $20.18 $20.01 $20.18 $18.98 90,039
2019-08-28 $19.99 $20.02 $19.90 $20.01 $18.82 155,282
2019-08-27 $20.50 $20.59 $20.43 $20.44 $19.23 177,779
2019-08-26 $20.61 $20.72 $20.53 $20.56 $19.34 237,127
2019-08-23 $20.44 $20.63 $20.33 $20.35 $19.14 188,983
2019-08-22 $20.73 $20.80 $20.55 $20.65 $19.42 125,759
2019-08-21 $20.83 $20.90 $20.68 $20.75 $19.52 1,206,236
2019-08-20 $20.55 $20.70 $20.50 $20.64 $19.41 164,262
2019-08-19 $20.59 $20.67 $20.51 $20.55 $19.33 188,336
2019-08-16 $20.33 $20.45 $20.19 $20.39 $19.18 325,901
2019-08-15 $20.34 $20.43 $20.24 $20.36 $19.15 376,032
2019-08-14 $20.74 $20.75 $20.33 $20.33 $19.12 257,391
2019-08-13 $20.90 $21.42 $20.90 $21.24 $19.98 214,112
2019-08-12 $20.90 $20.98 $20.86 $20.91 $19.67 198,779
2019-08-09 $21.11 $21.17 $21.03 $21.10 $19.85 175,490
2019-08-08 $21.44 $21.52 $21.40 $21.46 $20.19 180,218
2019-08-07 $21.32 $21.40 $21.21 $21.36 $20.09 225,210
2019-08-06 $21.55 $21.62 $21.40 $21.51 $20.23 292,439
2019-08-05 $21.70 $21.78 $21.33 $21.40 $20.13 280,376
2019-08-02 $21.89 $21.99 $21.78 $21.87 $20.57 330,858
2019-08-01 $22.02 $22.07 $21.65 $21.69 $20.40 326,568
2019-07-31 $22.58 $22.65 $22.12 $22.34 $21.01 347,232
2019-07-30 $22.51 $22.56 $22.42 $22.50 $21.16 177,661
2019-07-29 $22.73 $22.73 $22.58 $22.67 $21.32 156,541
2019-07-26 $22.94 $22.99 $22.87 $22.98 $21.62 137,588
2019-07-25 $23.36 $23.36 $22.95 $23.01 $21.64 224,399
2019-07-24 $23.29 $23.39 $23.28 $23.37 $21.98 52,879
2019-07-23 $23.49 $23.49 $23.31 $23.32 $21.94 306,459
2019-07-22 $23.67 $23.67 $23.54 $23.57 $22.17 94,960
2019-07-19 $23.63 $23.67 $23.51 $23.54 $22.14 174,726
2019-07-18 $23.10 $23.59 $23.10 $23.57 $22.17 1,154,930
2019-07-17 $23.14 $23.22 $23.05 $23.16 $21.78 130,625
2019-07-16 $23.36 $23.40 $23.23 $23.28 $21.90 236,012
2019-07-15 $23.46 $23.50 $23.40 $23.46 $22.07 60,533
2019-07-12 $23.33 $23.45 $23.30 $23.38 $21.99 114,718
2019-07-11 $23.40 $23.44 $23.26 $23.31 $21.93 174,433
2019-07-10 $23.56 $23.63 $23.33 $23.35 $21.96 171,200
2019-07-09 $23.20 $23.31 $23.01 $23.25 $21.87 169,772
2019-07-08 $23.44 $23.54 $23.31 $23.50 $22.10 260,252
2019-07-05 $23.47 $23.61 $23.39 $23.56 $22.16 393,524
2019-07-03 $23.69 $23.80 $23.67 $23.79 $22.38 132,969
2019-07-02 $23.62 $23.73 $23.56 $23.70 $22.29 300,875
2019-07-01 $23.99 $23.99 $23.52 $23.62 $22.22 332,472
2019-06-28 $23.77 $23.81 $23.68 $23.75 $22.34 205,565
2019-06-27 $23.71 $23.83 $23.71 $23.80 $22.39 233,018
2019-06-26 $23.48 $23.66 $23.44 $23.52 $22.12 245,317
2019-06-25 $23.56 $23.62 $23.28 $23.38 $21.99 607,001
2019-06-24 $23.56 $23.74 $23.56 $23.68 $22.27 227,930
2019-06-21 $23.56 $23.62 $23.24 $23.39 $22.00 220,467
2019-06-20 $23.67 $23.81 $23.60 $23.69 $22.28 201,930
2019-06-19 $23.20 $23.44 $23.13 $23.27 $21.89 268,704
2019-06-18 $23.12 $23.30 $23.12 $23.28 $21.90 774,817
2019-06-17 $22.78 $22.86 $22.72 $22.73 $21.38 168,843
2019-06-14 $22.95 $22.98 $22.82 $22.84 $21.45 166,637
2019-06-13 $23.09 $23.25 $23.09 $23.17 $21.76 260,259
2019-06-12 $23.02 $23.14 $22.94 $23.00 $21.60 132,972
2019-06-11 $23.15 $23.26 $23.09 $23.16 $21.75 299,900
2019-06-10 $22.96 $23.01 $22.86 $22.93 $21.53 226,044
2019-06-07 $22.91 $23.19 $22.90 $22.98 $21.58 618,875
2019-06-06 $22.60 $22.72 $22.60 $22.64 $21.26 233,153
2019-06-05 $22.39 $22.45 $22.13 $22.16 $20.81 328,415
2019-06-04 $22.31 $22.38 $22.22 $22.33 $20.97 371,505
2019-06-03 $22.35 $22.39 $22.24 $22.26 $20.90 380,875
2019-05-31 $21.97 $22.35 $21.97 $22.33 $20.97 362,765
2019-05-30 $21.98 $22.06 $21.94 $22.04 $20.69 360,502
2019-05-29 $21.54 $21.70 $21.47 $21.67 $20.35 799,759
2019-05-28 $21.88 $21.93 $21.70 $21.70 $20.38 453,417
2019-05-24 $21.60 $21.73 $21.59 $21.67 $20.35 230,633
2019-05-23 $21.44 $21.48 $21.31 $21.36 $20.06 245,497
2019-05-22 $21.74 $21.91 $21.73 $21.78 $20.45 135,273
2019-05-21 $21.43 $21.64 $21.36 $21.57 $20.25 372,671
2019-05-20 $21.26 $21.44 $21.23 $21.41 $20.10 614,832
2019-05-17 $21.31 $21.44 $21.30 $21.33 $20.03 219,262
2019-05-16 $21.53 $21.61 $21.38 $21.39 $20.08 395,437
2019-05-15 $21.25 $21.49 $21.16 $21.45 $20.14 415,293
2019-05-14 $21.41 $21.47 $21.29 $21.32 $20.02 472,672
2019-05-13 $21.37 $21.61 $21.33 $21.40 $20.09 829,427
2019-05-10 $21.70 $21.92 $21.66 $21.91 $20.57 500,524
2019-05-09 $21.75 $21.77 $21.42 $21.65 $20.33 614,872
2019-05-08 $21.93 $21.97 $21.75 $21.79 $20.46 281,137
2019-05-07 $22.37 $22.37 $21.83 $22.01 $20.67 718,126
2019-05-06 $22.60 $22.76 $22.54 $22.75 $21.36 666,485
2019-05-03 $23.00 $23.18 $22.95 $23.15 $21.74 382,777
2019-05-02 $23.00 $23.02 $22.78 $22.86 $21.46 280,961
2019-05-01 $23.29 $23.48 $23.00 $23.02 $21.62 326,085
2019-04-30 $23.11 $23.28 $23.06 $23.25 $21.83 213,634
2019-04-29 $23.25 $23.39 $23.21 $23.34 $21.92 190,688
2019-04-26 $23.24 $23.41 $23.19 $23.33 $21.91 196,033
2019-04-25 $23.09 $23.27 $23.07 $23.23 $21.81 422,446
2019-04-24 $23.31 $23.42 $23.17 $23.27 $21.85 403,837
2019-04-23 $23.47 $23.60 $23.43 $23.58 $22.14 157,064
2019-04-22 $23.51 $23.58 $23.42 $23.55 $22.11 216,056
2019-04-18 $23.59 $23.65 $23.49 $23.59 $22.15 222,601
2019-04-17 $23.92 $23.95 $23.81 $23.83 $22.38 219,087
2019-04-16 $23.74 $23.83 $23.69 $23.77 $22.32 118,778
2019-04-15 $23.71 $23.78 $23.60 $23.76 $22.31 220,966
2019-04-12 $23.86 $23.87 $23.65 $23.72 $22.27 286,278
2019-04-11 $23.71 $23.75 $23.61 $23.66 $22.22 416,181
2019-04-10 $23.74 $23.97 $23.74 $23.93 $22.47 297,417
2019-04-09 $23.63 $23.71 $23.58 $23.61 $22.17 229,111
2019-04-08 $23.49 $23.63 $23.49 $23.63 $22.19 221,561
2019-04-05 $23.54 $23.56 $23.37 $23.44 $22.01 603,259
2019-04-04 $23.76 $23.80 $23.69 $23.74 $22.29 277,557
2019-04-03 $23.80 $23.98 $23.79 $23.87 $22.41 279,793
2019-04-02 $23.50 $23.55 $23.34 $23.40 $21.97 174,821
2019-04-01 $23.26 $23.32 $23.18 $23.25 $21.83 313,613
2019-03-29 $22.91 $22.95 $22.82 $22.88 $21.48 249,279
2019-03-28 $22.99 $23.03 $22.88 $22.99 $21.59 180,332
2019-03-27 $23.20 $23.20 $22.99 $23.09 $21.68 181,371
2019-03-26 $23.13 $23.20 $23.06 $23.13 $21.72 256,195
2019-03-25 $23.03 $23.20 $23.02 $23.11 $21.70 286,245
2019-03-22 $23.35 $23.46 $23.06 $23.09 $21.68 500,633
2019-03-21 $23.85 $23.89 $23.70 $23.76 $22.31 1,222,119
2019-03-20 $23.72 $24.19 $23.68 $24.03 $22.56 350,854
2019-03-19 $23.81 $23.88 $23.71 $23.76 $22.31 271,899
2019-03-18 $23.60 $23.74 $23.60 $23.73 $22.28 313,568
2019-03-15 $23.40 $23.69 $23.40 $23.62 $22.18 262,527
2019-03-14 $23.10 $23.17 $23.07 $23.15 $21.74 202,522
2019-03-13 $23.08 $23.19 $23.02 $23.15 $21.74 204,575
2019-03-12 $22.99 $23.09 $22.95 $23.03 $21.62 178,099
2019-03-11 $22.88 $22.94 $22.83 $22.86 $21.46 293,106
2019-03-08 $22.72 $22.85 $22.67 $22.83 $21.44 328,692
2019-03-07 $23.12 $23.12 $22.62 $22.64 $21.26 302,210
2019-03-06 $23.30 $23.34 $23.18 $23.20 $21.78 283,352
2019-03-05 $23.24 $23.31 $23.17 $23.29 $21.87 247,453
2019-03-04 $23.37 $23.37 $23.09 $23.30 $21.88 396,792
2019-03-01 $23.55 $23.55 $23.29 $23.34 $21.92 260,903
2019-02-28 $23.47 $23.48 $23.31 $23.34 $21.92 328,830
2019-02-27 $23.59 $23.62 $23.29 $23.32 $21.90 406,426
2019-02-26 $23.59 $23.78 $23.53 $23.70 $22.25 285,390
2019-02-25 $23.56 $23.64 $23.47 $23.59 $22.15 600,090
2019-02-22 $23.30 $23.44 $23.25 $23.28 $21.86 317,547
2019-02-21 $23.38 $23.40 $23.12 $23.26 $21.84 459,676
2019-02-20 $23.24 $23.60 $23.24 $23.49 $22.06 366,552
2019-02-19 $22.98 $23.26 $22.91 $23.23 $21.81 600,723
2019-02-15 $23.12 $23.19 $23.01 $23.10 $21.69 200,772
2019-02-14 $22.91 $23.07 $22.77 $22.97 $21.57 443,052
2019-02-13 $23.20 $23.30 $22.95 $22.97 $21.57 467,394
2019-02-12 $23.48 $23.65 $23.47 $23.57 $22.13 311,648
2019-02-11 $23.51 $23.53 $23.31 $23.35 $21.92 365,370
2019-02-08 $23.59 $23.67 $23.42 $23.57 $22.13 272,703
2019-02-07 $23.79 $23.85 $23.61 $23.77 $22.32 344,793
2019-02-06 $24.23 $24.33 $24.10 $24.16 $22.69 269,340
2019-02-05 $24.19 $24.42 $24.11 $24.40 $22.91 241,659
2019-02-04 $24.14 $24.23 $24.07 $24.21 $22.73 177,670
2019-02-01 $24.21 $24.24 $24.09 $24.14 $22.67 354,607
2019-01-31 $24.18 $24.39 $24.14 $24.34 $22.85 355,513
2019-01-30 $23.70 $24.23 $23.63 $24.17 $22.69 617,877
2019-01-29 $23.98 $24.04 $23.83 $23.95 $22.49 317,045
2019-01-28 $23.79 $23.96 $23.73 $23.95 $22.49 346,504
2019-01-25 $24.11 $24.21 $24.07 $24.18 $22.70 391,383
2019-01-24 $24.07 $24.20 $23.96 $24.15 $22.68 372,268
2019-01-23 $24.12 $24.29 $24.10 $24.28 $22.80 187,472
2019-01-22 $23.74 $23.76 $23.55 $23.66 $22.22 377,439
2019-01-18 $23.99 $24.02 $23.83 $24.00 $22.54 282,254
2019-01-17 $23.87 $24.05 $23.74 $23.99 $22.53 362,610
2019-01-16 $23.85 $24.09 $23.85 $23.97 $22.51 405,606
2019-01-15 $23.67 $23.82 $23.56 $23.65 $22.21 366,244
2019-01-14 $23.58 $23.76 $23.56 $23.66 $22.22 205,138
2019-01-11 $23.75 $23.85 $23.60 $23.77 $22.32 473,366
2019-01-10 $23.69 $23.95 $23.66 $23.94 $22.48 388,978
2019-01-09 $23.65 $24.09 $23.65 $23.99 $22.53 284,244
2019-01-08 $23.51 $23.65 $23.37 $23.62 $22.18 354,290
2019-01-07 $23.44 $23.62 $23.33 $23.54 $22.10 295,998
2019-01-04 $22.89 $23.21 $22.85 $23.15 $21.74 348,663
2019-01-03 $22.68 $22.80 $22.57 $22.66 $21.28 283,057
2019-01-02 $22.76 $23.16 $22.71 $23.12 $21.71 594,528
2018-12-31 $23.16 $23.16 $22.92 $23.03 $21.62 591,038
2018-12-28 $22.97 $23.13 $22.89 $23.00 $21.60 468,746
2018-12-27 $22.80 $23.00 $22.67 $23.00 $21.60 474,869
2018-12-26 $22.61 $22.80 $22.50 $22.73 $21.34 272,700
2018-12-24 $22.65 $22.85 $22.56 $22.60 $21.22 166,921
2018-12-21 $23.11 $23.11 $22.52 $22.67 $21.29 517,973
2018-12-20 $23.32 $23.48 $23.17 $23.39 $21.96 606,736
2018-12-19 $23.62 $23.83 $23.12 $23.25 $21.83 1,890,298
2018-12-18 $23.19 $23.54 $23.19 $23.43 $22.00 428,361
2018-12-17 $23.41 $23.49 $23.16 $23.21 $21.51 453,009
2018-12-14 $23.40 $23.55 $23.33 $23.35 $21.64 380,491
2018-12-13 $23.61 $23.71 $23.50 $23.61 $21.88 385,857
2018-12-12 $23.09 $23.42 $23.06 $23.28 $21.57 405,295
2018-12-11 $22.99 $22.99 $22.48 $22.66 $21.00 597,362
2018-12-10 $23.21 $23.24 $22.82 $22.99 $21.30 470,857
2018-12-07 $23.75 $23.84 $23.15 $23.17 $21.47 805,713
2018-12-06 $23.56 $23.89 $23.38 $23.88 $22.13 878,747
2018-12-04 $23.99 $24.09 $23.60 $23.62 $21.89 846,068
2018-12-03 $23.77 $24.02 $23.71 $23.98 $22.22 499,017
2018-11-30 $23.29 $23.40 $23.18 $23.28 $21.57 482,596
2018-11-29 $23.38 $23.76 $23.35 $23.65 $21.91 651,201
2018-11-28 $22.93 $23.61 $22.84 $23.61 $21.88 724,189
2018-11-27 $22.54 $22.74 $22.42 $22.74 $21.07 360,323
2018-11-26 $22.54 $22.60 $22.46 $22.52 $20.87 683,160
2018-11-23 $22.57 $22.71 $22.55 $22.55 $20.89 305,643
2018-11-21 $22.58 $22.76 $22.50 $22.51 $20.86 384,417
2018-11-20 $22.02 $22.14 $21.82 $21.88 $20.27 382,968
2018-11-19 $22.25 $22.34 $22.15 $22.21 $20.58 275,340
2018-11-16 $22.06 $22.33 $21.96 $22.22 $20.59 456,049
2018-11-15 $22.51 $22.89 $22.42 $22.79 $21.12 492,527
2018-11-14 $22.70 $22.80 $22.47 $22.63 $20.97 387,388
2018-11-13 $22.29 $22.62 $22.28 $22.43 $20.78 306,152
2018-11-12 $22.36 $22.47 $22.17 $22.23 $20.60 360,036
2018-11-09 $22.74 $22.77 $22.45 $22.56 $20.90 346,194
2018-11-08 $23.26 $23.34 $22.88 $22.94 $21.26 174,903
2018-11-07 $23.34 $23.49 $23.33 $23.46 $21.74 270,032
2018-11-06 $22.65 $22.73 $22.59 $22.70 $21.03 183,125
2018-11-05 $22.58 $22.80 $22.58 $22.66 $21.00 606,944
2018-11-02 $22.29 $22.40 $22.09 $22.34 $20.70 500,701
2018-11-01 $21.91 $22.18 $21.80 $22.10 $20.48 514,578
2018-10-31 $21.55 $21.63 $21.48 $21.48 $19.90 617,395
2018-10-30 $21.27 $21.55 $21.26 $21.55 $19.97 450,374
2018-10-29 $21.47 $21.47 $20.91 $21.09 $19.54 397,237
2018-10-26 $21.47 $21.62 $21.20 $21.46 $19.88 523,120
2018-10-25 $21.64 $21.97 $21.60 $21.79 $20.19 404,850
2018-10-24 $22.09 $22.09 $21.61 $21.64 $20.05 322,927
2018-10-23 $22.23 $22.47 $22.12 $22.36 $20.72 352,054
2018-10-22 $22.68 $22.70 $22.44 $22.50 $20.85 182,196
2018-10-19 $22.41 $22.71 $22.39 $22.53 $20.88 357,290
2018-10-18 $22.64 $22.64 $22.14 $22.27 $20.64 571,168
2018-10-17 $22.99 $22.99 $22.62 $22.70 $21.03 367,196
2018-10-16 $22.93 $23.16 $22.87 $23.10 $21.40 408,953
2018-10-15 $22.54 $22.67 $22.45 $22.51 $20.86 312,916
2018-10-12 $22.62 $22.67 $22.39 $22.59 $20.93 450,937
2018-10-11 $22.42 $22.51 $22.03 $22.20 $20.57 1,634,543
2018-10-10 $22.84 $22.84 $22.34 $22.40 $20.76 640,539
2018-10-09 $22.85 $23.19 $22.78 $23.13 $21.43 368,584
2018-10-08 $22.89 $22.98 $22.70 $22.94 $21.26 366,576
2018-10-05 $23.37 $23.43 $23.03 $23.24 $21.53 382,335
2018-10-04 $23.64 $23.66 $23.16 $23.27 $21.56 636,970
2018-10-03 $23.83 $23.88 $23.46 $23.48 $21.76 381,445
2018-10-02 $23.56 $23.72 $23.49 $23.63 $21.90 372,373
2018-10-01 $23.95 $24.04 $23.73 $23.75 $22.01 203,597
2018-09-28 $23.75 $23.98 $23.71 $23.86 $22.11 405,169
2018-09-27 $24.27 $24.42 $24.26 $24.27 $22.49 306,905
2018-09-26 $24.23 $24.68 $24.23 $24.34 $22.55 332,450
2018-09-25 $24.40 $24.42 $24.23 $24.28 $22.50 193,235
2018-09-24 $24.01 $24.17 $24.01 $24.07 $22.30 353,009
2018-09-21 $23.81 $24.04 $23.79 $24.00 $22.24 647,746
2018-09-20 $23.95 $23.99 $23.78 $23.96 $22.20 187,548
2018-09-19 $23.55 $23.73 $23.55 $23.67 $21.93 389,239
2018-09-18 $23.34 $23.44 $23.25 $23.31 $21.60 405,437
2018-09-17 $23.12 $23.20 $23.01 $23.09 $21.39 720,048
2018-09-14 $23.15 $23.27 $22.98 $23.06 $21.37 592,017
2018-09-13 $23.38 $23.43 $23.19 $23.32 $21.61 750,506
2018-09-12 $22.92 $23.21 $22.84 $23.01 $21.32 620,849
2018-09-11 $22.97 $23.30 $22.91 $23.28 $21.57 373,535
2018-09-10 $23.17 $23.18 $23.02 $23.12 $21.42 202,561
2018-09-07 $23.06 $23.08 $22.83 $22.94 $21.26 485,436
2018-09-06 $23.56 $23.63 $23.36 $23.53 $21.80 325,543
2018-09-05 $23.70 $23.73 $23.42 $23.54 $21.81 435,426
2018-09-04 $23.80 $23.80 $23.66 $23.71 $21.97 377,914
2018-08-31 $24.27 $24.40 $24.02 $24.14 $22.37 394,949
2018-08-30 $24.59 $24.61 $24.26 $24.35 $22.56 379,280
2018-08-29 $24.88 $25.03 $24.79 $25.02 $23.18 269,999
2018-08-28 $25.10 $25.19 $25.01 $25.07 $23.23 367,014
2018-08-27 $24.70 $24.95 $24.70 $24.85 $23.03 217,208
2018-08-24 $24.13 $24.24 $24.07 $24.23 $22.45 250,031
2018-08-23 $24.07 $24.16 $23.79 $23.82 $22.07 276,172
2018-08-22 $24.01 $24.07 $23.91 $24.06 $22.29 224,572
2018-08-21 $23.44 $23.85 $23.44 $23.74 $22.00 256,491
2018-08-20 $22.91 $22.97 $22.81 $22.93 $21.25 167,416
2018-08-17 $22.72 $23.02 $22.65 $22.95 $21.27 193,516
2018-08-16 $22.94 $23.06 $22.85 $22.86 $21.18 379,313
2018-08-15 $22.56 $22.57 $22.27 $22.53 $20.88 324,988
2018-08-14 $23.02 $23.11 $22.93 $22.99 $21.30 202,051
2018-08-13 $23.06 $23.17 $22.81 $22.89 $21.21 232,548
2018-08-10 $23.26 $23.29 $22.85 $22.97 $21.28 440,599
2018-08-09 $24.12 $24.16 $23.94 $23.96 $22.20 221,015
2018-08-08 $24.25 $24.25 $24.08 $24.19 $22.41 194,570
2018-08-07 $24.05 $24.15 $24.00 $24.06 $22.29 505,902
2018-08-06 $23.75 $23.94 $23.75 $23.86 $22.11 916,601
2018-08-03 $23.93 $23.99 $23.83 $23.86 $22.11 325,200
2018-08-02 $23.93 $23.99 $23.87 $23.93 $22.17 459,024
2018-08-01 $24.23 $24.43 $24.18 $24.32 $22.53 216,851
2018-07-31 $24.45 $24.51 $24.24 $24.35 $22.56 357,009
2018-07-30 $24.41 $24.59 $24.41 $24.50 $22.70 204,912
2018-07-27 $24.08 $24.09 $23.90 $24.00 $22.24 184,902
2018-07-26 $24.16 $24.21 $24.07 $24.07 $22.30 220,844
2018-07-25 $23.68 $24.05 $23.61 $24.00 $22.24 302,860
2018-07-24 $23.43 $23.64 $23.40 $23.44 $21.72 152,061
2018-07-23 $23.09 $23.17 $23.03 $23.06 $21.37 297,081
2018-07-20 $22.65 $22.95 $22.65 $22.92 $21.24 208,720
2018-07-19 $22.20 $22.43 $22.13 $22.33 $20.69 224,556
2018-07-18 $22.41 $22.50 $22.31 $22.46 $20.81 203,341
2018-07-17 $22.41 $22.66 $22.39 $22.60 $20.94 375,042
2018-07-16 $22.59 $22.59 $22.38 $22.43 $20.78 236,154
2018-07-13 $22.40 $22.52 $22.31 $22.49 $20.84 132,719
2018-07-12 $22.50 $22.65 $22.47 $22.54 $20.89 159,924
2018-07-11 $22.66 $22.66 $22.25 $22.28 $20.64 291,800
2018-07-10 $22.86 $22.92 $22.71 $22.90 $21.22 253,736
2018-07-09 $22.53 $22.69 $22.43 $22.67 $21.01 235,882
2018-07-06 $22.40 $22.51 $22.34 $22.38 $20.74 307,972
2018-07-05 $22.51 $22.59 $22.23 $22.31 $20.67 389,994
2018-07-03 $21.92 $22.05 $21.86 $21.89 $20.28 158,197
2018-07-02 $21.37 $21.56 $21.32 $21.50 $19.92 297,231
2018-06-29 $21.56 $21.85 $21.56 $21.78 $20.18 436,991
2018-06-28 $21.47 $21.47 $21.30 $21.41 $19.84 342,931
2018-06-27 $21.96 $21.99 $21.55 $21.59 $20.01 262,634
2018-06-26 $22.25 $22.32 $22.06 $22.07 $20.45 153,462
2018-06-25 $22.33 $22.37 $22.07 $22.26 $20.63 347,149
2018-06-22 $22.40 $22.41 $22.19 $22.28 $20.64 168,842
2018-06-21 $22.17 $22.17 $21.95 $22.00 $20.38 255,809
2018-06-20 $22.35 $22.35 $22.13 $22.16 $20.53 281,009
2018-06-19 $21.90 $21.93 $21.69 $21.85 $20.25 320,368
2018-06-18 $22.31 $22.34 $22.19 $22.27 $20.62 760,983
2018-06-15 $23.00 $23.06 $22.82 $22.94 $21.24 280,558
2018-06-14 $23.40 $23.43 $23.07 $23.09 $21.38 179,621
2018-06-13 $23.64 $23.65 $23.19 $23.45 $21.71 685,528
2018-06-12 $23.69 $23.81 $23.50 $23.59 $21.84 643,961
2018-06-11 $23.80 $23.85 $23.60 $23.62 $21.87 420,708
2018-06-08 $23.80 $23.92 $23.74 $23.86 $22.09 458,144
2018-06-07 $24.13 $24.17 $23.85 $23.92 $22.15 1,670,334
2018-06-06 $23.82 $23.94 $23.76 $23.93 $22.16 155,054
2018-06-05 $23.37 $23.59 $23.37 $23.53 $21.78 516,980
2018-06-04 $23.25 $23.34 $23.16 $23.28 $21.55 345,370
2018-06-01 $22.63 $22.95 $22.63 $22.90 $21.20 563,775
2018-05-31 $22.73 $22.77 $22.57 $22.68 $21.00 772,671
2018-05-30 $22.57 $22.79 $22.28 $22.72 $21.03 390,246
2018-05-29 $22.54 $22.73 $22.19 $22.28 $20.63 383,554
2018-05-25 $22.91 $23.11 $22.81 $23.07 $21.36 301,661
2018-05-24 $23.23 $23.31 $23.04 $23.25 $21.53 254,412
2018-05-23 $22.96 $23.28 $22.87 $23.27 $21.54 667,513
2018-05-22 $23.70 $23.75 $23.56 $23.63 $21.88 204,693
2018-05-21 $23.66 $23.82 $23.66 $23.79 $22.03 206,905
2018-05-18 $23.40 $23.49 $23.34 $23.41 $21.67 249,123
2018-05-17 $23.92 $24.04 $23.65 $23.73 $21.97 348,116
2018-05-16 $23.94 $24.19 $23.94 $24.14 $22.35 196,477
2018-05-15 $24.18 $24.21 $23.93 $24.01 $22.23 360,945
2018-05-14 $25.07 $25.09 $24.77 $24.77 $22.93 190,251
2018-05-11 $24.91 $25.02 $24.88 $24.92 $23.07 185,521
2018-05-10 $24.70 $24.98 $24.70 $24.89 $23.04 615,470
2018-05-09 $24.29 $24.39 $24.24 $24.38 $22.57 271,637
2018-05-08 $23.62 $23.84 $23.54 $23.82 $22.05 316,749
2018-05-07 $24.08 $24.11 $23.75 $23.80 $22.03 608,830
2018-05-04 $24.09 $24.37 $24.02 $24.31 $22.51 311,084
2018-05-03 $24.53 $24.58 $24.15 $24.52 $22.70 373,786
2018-05-02 $24.66 $24.82 $24.44 $24.48 $22.66 365,052
2018-05-01 $24.47 $24.47 $24.10 $24.37 $22.56 250,746
2018-04-30 $25.18 $25.21 $24.83 $24.83 $22.99 435,600
2018-04-27 $25.17 $25.29 $25.02 $25.28 $23.41 106,484
2018-04-26 $25.16 $25.25 $25.05 $25.16 $23.29 205,669
2018-04-25 $25.04 $25.04 $24.88 $24.95 $23.10 315,953
2018-04-24 $25.63 $25.64 $25.16 $25.23 $23.36 244,449
2018-04-23 $25.78 $25.78 $25.46 $25.51 $23.62 387,669
2018-04-20 $26.35 $26.35 $25.90 $26.01 $24.08 330,154
2018-04-19 $26.57 $26.63 $26.34 $26.40 $24.44 263,055
2018-04-18 $26.46 $26.54 $26.39 $26.47 $24.51 78,956
2018-04-17 $26.22 $26.42 $26.22 $26.40 $24.44 183,855
2018-04-16 $26.40 $26.43 $26.27 $26.41 $24.45 178,060
2018-04-13 $26.31 $26.34 $26.17 $26.26 $24.31 234,585
2018-04-12 $25.93 $26.24 $25.90 $26.14 $24.20 227,043
2018-04-11 $25.74 $25.91 $25.72 $25.83 $23.91 245,569
2018-04-10 $25.74 $25.93 $25.68 $25.88 $23.96 308,486
2018-04-09 $25.54 $25.67 $25.44 $25.44 $23.55 265,191
2018-04-06 $25.42 $25.60 $25.17 $25.29 $23.41 466,272
2018-04-05 $25.29 $25.35 $25.15 $25.27 $23.40 350,861
2018-04-04 $24.86 $25.20 $24.85 $25.18 $23.31 455,898
2018-04-03 $25.14 $25.30 $24.99 $25.26 $23.39 352,274
2018-04-02 $24.97 $25.03 $24.47 $24.72 $22.89 362,435
2018-03-29 $25.10 $25.18 $24.87 $25.10 $23.24 640,731
2018-03-28 $25.02 $25.12 $24.85 $24.90 $23.05 571,482
2018-03-27 $25.50 $25.61 $25.09 $25.13 $23.27 364,406
2018-03-26 $25.40 $25.63 $25.23 $25.58 $23.68 302,779
2018-03-23 $25.39 $25.46 $25.02 $25.05 $23.19 413,541
2018-03-22 $25.54 $25.73 $25.42 $25.45 $23.56 368,293
2018-03-21 $25.59 $26.20 $25.54 $26.16 $24.22 243,513
2018-03-20 $25.27 $25.46 $25.24 $25.35 $23.47 224,769
2018-03-19 $25.36 $25.51 $25.25 $25.35 $23.47 409,876
2018-03-16 $25.78 $25.83 $25.55 $25.55 $23.66 471,269
2018-03-15 $26.29 $26.40 $26.01 $26.08 $24.15 191,790
2018-03-14 $26.58 $26.65 $26.42 $26.55 $24.58 255,703
2018-03-13 $26.83 $26.90 $26.51 $26.53 $24.56 188,994
2018-03-12 $26.71 $26.97 $26.71 $26.90 $24.90 335,500
2018-03-09 $26.40 $26.79 $26.37 $26.78 $24.79 372,641
2018-03-08 $26.48 $26.50 $26.18 $26.30 $24.35 197,985
2018-03-07 $26.58 $26.90 $26.57 $26.90 $24.90 396,793
2018-03-06 $26.66 $26.70 $26.48 $26.53 $24.56 281,692
2018-03-05 $26.03 $26.50 $26.03 $26.41 $24.45 361,727
2018-03-02 $25.94 $26.37 $25.83 $26.31 $24.36 523,356
2018-03-01 $26.09 $26.27 $25.71 $26.01 $24.08 526,188
2018-02-28 $26.84 $26.85 $26.27 $26.29 $24.34 368,605
2018-02-27 $27.33 $27.33 $27.00 $27.01 $25.01 375,002
2018-02-26 $27.31 $27.55 $27.13 $27.52 $25.48 323,768
2018-02-23 $27.26 $27.32 $27.08 $27.29 $25.27 162,586
2018-02-22 $27.08 $27.38 $27.08 $27.12 $25.11 218,358
2018-02-21 $27.25 $27.48 $26.90 $26.91 $24.91 540,131
2018-02-20 $27.51 $27.68 $27.45 $27.60 $25.55 303,052
2018-02-16 $27.63 $27.83 $27.50 $27.63 $25.58 343,942
2018-02-15 $28.33 $28.37 $27.82 $28.26 $26.16 676,477
2018-02-14 $27.41 $28.39 $27.39 $28.34 $26.24 359,078
2018-02-13 $27.42 $27.71 $27.42 $27.65 $25.60 338,028
2018-02-12 $27.26 $27.60 $27.14 $27.36 $25.33 542,668
2018-02-09 $26.90 $27.06 $26.17 $26.90 $24.90 883,039
2018-02-08 $27.59 $27.60 $26.43 $26.44 $24.48 951,866
2018-02-07 $27.62 $27.81 $27.31 $27.31 $25.28 893,400
2018-02-06 $27.29 $28.22 $27.18 $27.91 $25.84 990,751
2018-02-05 $28.61 $28.81 $27.50 $27.58 $25.53 757,850
2018-02-02 $28.95 $29.00 $28.49 $28.57 $26.45 591,754
2018-02-01 $28.99 $29.26 $28.93 $29.11 $26.95 451,050
2018-01-31 $29.66 $29.70 $29.09 $29.35 $27.17 480,003
2018-01-30 $29.54 $29.54 $29.27 $29.33 $27.15 415,588
2018-01-29 $29.52 $29.73 $29.50 $29.64 $27.44 338,400
2018-01-26 $29.90 $30.06 $29.80 $29.99 $27.77 236,313
2018-01-25 $30.07 $30.19 $29.65 $29.74 $27.53 359,623
2018-01-24 $29.91 $30.10 $29.81 $30.00 $27.78 285,826
2018-01-23 $29.52 $29.73 $29.47 $29.73 $27.53 433,154
2018-01-22 $29.41 $29.68 $29.40 $29.67 $27.47 342,865
2018-01-19 $29.35 $29.40 $29.19 $29.39 $27.21 344,705
2018-01-18 $29.37 $29.48 $29.24 $29.32 $27.15 308,266
2018-01-17 $29.16 $29.47 $29.11 $29.27 $27.10 368,720
2018-01-16 $28.97 $29.09 $28.93 $28.93 $26.78 560,830
2018-01-12 $28.22 $28.51 $28.18 $28.49 $26.38 345,965
2018-01-11 $27.85 $28.08 $27.81 $28.08 $26.00 252,145
2018-01-10 $27.48 $27.58 $27.40 $27.50 $25.46 336,443
2018-01-09 $27.82 $27.82 $27.54 $27.58 $25.53 492,820
2018-01-08 $28.01 $28.10 $27.96 $28.05 $25.97 308,671
2018-01-05 $28.06 $28.25 $27.94 $28.25 $26.15 252,054
2018-01-04 $28.08 $28.26 $28.07 $28.24 $26.15 498,428
2018-01-03 $27.23 $27.53 $27.20 $27.48 $25.44 479,798
2018-01-02 $27.46 $27.53 $27.23 $27.38 $25.35 421,319
2017-12-29 $27.18 $27.25 $27.04 $27.09 $25.08 198,650
2017-12-28 $27.17 $27.24 $27.11 $27.19 $25.17 158,692
2017-12-27 $26.97 $27.06 $26.91 $26.97 $24.97 153,632
2017-12-26 $26.67 $26.71 $26.58 $26.68 $24.70 87,893
2017-12-22 $26.54 $26.74 $26.54 $26.73 $24.75 208,226
2017-12-21 $26.66 $26.76 $26.64 $26.65 $24.67 409,533
2017-12-20 $26.62 $26.70 $26.58 $26.59 $24.62 191,145
2017-12-19 $26.58 $26.66 $26.49 $26.62 $24.65 452,391
2017-12-18 $26.69 $27.03 $26.69 $26.95 $24.56 428,021
2017-12-15 $26.46 $26.49 $26.25 $26.44 $24.09 373,984
2017-12-14 $26.43 $26.55 $26.39 $26.41 $24.06 447,115
2017-12-13 $26.31 $26.53 $26.20 $26.46 $24.11 434,786
2017-12-12 $26.21 $26.34 $26.11 $26.28 $23.94 348,884
2017-12-11 $26.26 $26.31 $26.15 $26.17 $23.84 251,761
2017-12-08 $26.52 $26.52 $26.24 $26.46 $24.11 175,894
2017-12-07 $26.13 $26.37 $26.11 $26.28 $23.94 398,265
2017-12-06 $26.25 $26.25 $26.08 $26.18 $23.85 329,289
2017-12-05 $26.51 $26.69 $26.32 $26.36 $24.02 282,653
2017-12-04 $26.61 $26.71 $26.40 $26.42 $24.07 459,314
2017-12-01 $26.37 $26.48 $26.25 $26.38 $24.04 384,790
2017-11-30 $26.89 $26.99 $26.69 $26.72 $24.35 545,549
2017-11-29 $27.06 $27.06 $26.78 $26.82 $24.44 441,891
2017-11-28 $27.55 $27.56 $27.39 $27.40 $24.97 130,676
2017-11-27 $27.75 $27.78 $27.45 $27.47 $25.03 127,341
2017-11-24 $27.42 $27.53 $27.41 $27.47 $25.03 93,930
2017-11-22 $27.18 $27.35 $27.13 $27.30 $24.87 273,980
2017-11-21 $27.03 $27.20 $27.03 $27.10 $24.69 264,285
2017-11-20 $26.85 $26.92 $26.80 $26.90 $24.51 214,629
2017-11-17 $26.51 $26.72 $26.48 $26.61 $24.25 230,494
2017-11-16 $26.30 $26.36 $26.15 $26.22 $23.89 315,335
2017-11-15 $26.29 $26.32 $26.13 $26.13 $23.81 359,253
2017-11-14 $26.48 $26.63 $26.45 $26.61 $24.25 216,127
2017-11-13 $26.33 $26.53 $26.30 $26.44 $24.09 163,293
2017-11-10 $26.75 $26.76 $26.57 $26.74 $24.36 397,611
2017-11-09 $26.67 $26.82 $26.57 $26.79 $24.41 448,971
2017-11-08 $27.04 $27.04 $26.89 $26.99 $24.59 170,451
2017-11-07 $27.26 $27.30 $27.04 $27.10 $24.69 227,326
2017-11-06 $26.68 $26.98 $26.68 $26.96 $24.56 261,085
2017-11-03 $26.81 $26.84 $26.55 $26.71 $24.34 149,975
2017-11-02 $27.00 $27.02 $26.88 $26.97 $24.57 215,727
2017-11-01 $27.13 $27.26 $27.06 $27.08 $24.67 435,599
2017-10-31 $26.94 $27.06 $26.88 $27.06 $24.66 357,399
2017-10-30 $26.77 $26.88 $26.77 $26.85 $24.46 173,173
2017-10-27 $26.39 $26.60 $26.39 $26.58 $24.22 237,583
2017-10-26 $26.50 $26.50 $26.08 $26.09 $23.77 319,994
2017-10-25 $26.66 $26.73 $26.44 $26.57 $24.21 484,418
2017-10-24 $26.52 $26.54 $26.37 $26.37 $24.03 190,690
2017-10-23 $26.81 $26.86 $26.75 $26.79 $24.41 130,020
2017-10-20 $26.96 $26.96 $26.76 $26.80 $24.42 100,947
2017-10-19 $26.99 $27.02 $26.91 $26.99 $24.59 151,970
2017-10-18 $27.32 $27.33 $27.14 $27.18 $24.76 168,708
2017-10-17 $27.45 $27.50 $27.26 $27.28 $24.86 293,522
2017-10-16 $27.69 $27.72 $27.53 $27.56 $25.11 162,682
2017-10-13 $27.70 $27.75 $27.51 $27.52 $25.07 103,510
2017-10-12 $27.57 $27.62 $27.49 $27.52 $25.07 142,053
2017-10-11 $27.48 $27.79 $27.45 $27.78 $25.31 234,848
2017-10-10 $26.95 $27.12 $26.95 $27.11 $24.70 263,311
2017-10-09 $26.57 $26.68 $26.52 $26.67 $24.30 134,921
2017-10-06 $26.19 $26.44 $26.17 $26.44 $24.09 164,821
2017-10-05 $26.29 $26.34 $26.24 $26.31 $23.97 206,456
2017-10-04 $26.22 $26.24 $26.15 $26.19 $23.86 120,785
2017-10-03 $26.47 $26.48 $26.36 $26.45 $24.10 415,889
2017-10-02 $26.39 $26.40 $26.26 $26.31 $23.97 345,154
2017-09-29 $26.60 $26.65 $26.47 $26.52 $24.16 324,556
2017-09-28 $26.07 $26.18 $26.05 $26.15 $23.83 302,239
2017-09-27 $25.92 $26.03 $25.81 $25.96 $23.65 320,322
2017-09-26 $26.30 $26.39 $26.14 $26.26 $23.93 212,280
2017-09-25 $26.82 $26.82 $26.41 $26.53 $24.17 248,771
2017-09-22 $26.97 $27.17 $26.92 $27.11 $24.70 115,797
2017-09-21 $26.85 $26.97 $26.85 $26.88 $24.49 204,041
2017-09-20 $27.19 $27.36 $26.76 $27.02 $24.62 244,713
2017-09-19 $27.28 $27.39 $27.21 $27.35 $24.92 235,466
2017-09-18 $27.19 $27.19 $26.91 $26.95 $24.56 274,960
2017-09-15 $27.22 $27.26 $27.09 $27.15 $24.74 315,842
2017-09-14 $26.98 $27.13 $26.91 $27.11 $24.70 205,783
2017-09-13 $27.28 $27.32 $27.02 $27.04 $24.64 312,241
2017-09-12 $27.42 $27.46 $27.30 $27.44 $25.00 154,418
2017-09-11 $27.48 $27.65 $27.48 $27.62 $25.17 231,306
2017-09-08 $27.37 $27.41 $27.26 $27.33 $24.90 440,945
2017-09-07 $27.38 $27.45 $27.29 $27.38 $24.95 227,874
2017-09-06 $27.40 $27.40 $27.24 $27.33 $24.90 193,822
2017-09-05 $27.56 $27.66 $27.20 $27.43 $24.99 217,662
2017-09-01 $27.44 $27.50 $27.33 $27.41 $24.97 130,432
2017-08-31 $27.23 $27.40 $27.13 $27.37 $24.94 285,473
2017-08-30 $27.31 $27.40 $27.22 $27.35 $24.92 168,598
2017-08-29 $27.12 $27.32 $27.02 $27.27 $24.85 152,563
2017-08-28 $27.36 $27.73 $27.35 $27.72 $25.26 302,171
2017-08-25 $26.67 $27.00 $26.64 $26.94 $24.55 315,889
2017-08-24 $26.24 $26.56 $26.24 $26.47 $24.12 363,646
2017-08-23 $25.62 $25.81 $25.60 $25.78 $23.49 93,493
2017-08-22 $25.59 $25.75 $25.59 $25.72 $23.43 86,206
2017-08-21 $25.64 $25.76 $25.60 $25.69 $23.41 148,973
2017-08-18 $25.18 $25.46 $25.15 $25.42 $23.16 166,955
2017-08-17 $25.42 $25.43 $25.07 $25.10 $22.87 199,982
2017-08-16 $25.56 $25.70 $25.48 $25.67 $23.39 160,054
2017-08-15 $25.32 $25.39 $25.20 $25.31 $23.06 147,591
2017-08-14 $25.62 $25.62 $25.48 $25.49 $23.22 98,424
2017-08-11 $25.41 $25.61 $25.37 $25.51 $23.24 370,721
2017-08-10 $25.69 $25.69 $25.32 $25.35 $23.10 243,263
2017-08-09 $25.71 $25.88 $25.68 $25.88 $23.58 278,481
2017-08-08 $26.09 $26.20 $25.98 $26.01 $23.70 251,424
2017-08-07 $25.88 $25.94 $25.86 $25.94 $23.64 187,166
2017-08-04 $25.99 $26.00 $25.72 $25.86 $23.56 105,552
2017-08-03 $25.87 $25.98 $25.78 $25.98 $23.67 143,129
2017-08-02 $25.87 $25.96 $25.80 $25.88 $23.58 282,436
2017-08-01 $25.90 $26.00 $25.85 $25.90 $23.60 222,638
2017-07-31 $25.66 $25.84 $25.60 $25.83 $23.53 334,392
2017-07-28 $25.36 $25.56 $25.32 $25.56 $23.29 183,232
2017-07-27 $25.34 $25.34 $25.03 $25.16 $22.92 371,477
2017-07-26 $25.27 $25.66 $25.24 $25.59 $23.32 224,173
2017-07-25 $25.24 $25.32 $25.05 $25.06 $22.83 237,762
2017-07-24 $25.17 $25.24 $24.98 $25.01 $22.79 309,531
2017-07-21 $25.33 $25.34 $25.16 $25.20 $22.96 93,528
2017-07-20 $25.47 $25.61 $25.46 $25.50 $23.23 97,828
2017-07-19 $25.46 $25.49 $25.35 $25.48 $23.22 111,672
2017-07-18 $25.44 $25.55 $25.42 $25.50 $23.23 139,584
2017-07-17 $25.24 $25.35 $25.17 $25.34 $23.09 193,021
2017-07-14 $24.98 $25.24 $24.96 $25.22 $22.98 223,362
2017-07-13 $24.75 $24.94 $24.71 $24.93 $22.71 188,565
2017-07-12 $24.58 $24.75 $24.57 $24.74 $22.54 192,015
2017-07-11 $24.14 $24.29 $24.04 $24.25 $22.10 640,700
2017-07-10 $24.14 $24.21 $24.08 $24.19 $22.04 334,856
2017-07-07 $24.18 $24.24 $24.06 $24.18 $22.03 345,784
2017-07-06 $24.23 $24.30 $24.04 $24.12 $21.98 271,447
2017-07-05 $24.01 $24.28 $23.92 $24.23 $22.08 240,260
2017-07-03 $24.16 $24.32 $24.12 $24.26 $22.10 465,057
2017-06-30 $24.42 $24.45 $24.24 $24.28 $22.12 315,690
2017-06-29 $24.38 $24.49 $24.21 $24.34 $22.18 293,594
2017-06-28 $24.33 $24.54 $24.29 $24.50 $22.32 204,052
2017-06-27 $24.48 $24.64 $24.43 $24.46 $22.29 171,079
2017-06-26 $24.29 $24.45 $24.23 $24.33 $22.17 272,769
2017-06-23 $23.85 $23.94 $23.81 $23.85 $21.73 247,831
2017-06-22 $23.73 $23.77 $23.62 $23.71 $21.60 213,608
2017-06-21 $23.61 $23.78 $23.57 $23.63 $21.53 195,522
2017-06-20 $23.81 $23.88 $23.39 $23.41 $21.33 585,908
2017-06-19 $23.99 $24.10 $23.95 $23.98 $21.78 317,623
2017-06-16 $23.78 $23.96 $23.74 $23.92 $21.72 386,688
2017-06-15 $23.41 $23.47 $23.25 $23.42 $21.27 267,432
2017-06-14 $24.04 $24.14 $23.77 $23.85 $21.66 255,358
2017-06-13 $23.96 $24.10 $23.96 $24.08 $21.87 168,909
2017-06-12 $24.01 $24.09 $23.75 $23.89 $21.69 179,091
2017-06-09 $24.24 $24.37 $24.01 $24.15 $21.93 170,821
2017-06-08 $24.25 $24.40 $24.25 $24.37 $22.13 150,695
2017-06-07 $24.17 $24.25 $24.02 $24.12 $21.90 320,577
2017-06-06 $23.87 $24.16 $23.86 $24.13 $21.91 1,024,483
2017-06-05 $23.92 $23.94 $23.80 $23.84 $21.65 225,252
2017-06-02 $24.15 $24.27 $24.12 $24.25 $22.02 184,620
2017-06-01 $23.86 $23.92 $23.77 $23.92 $21.72 221,071
2017-05-31 $24.06 $24.07 $23.81 $23.85 $21.66 356,592
2017-05-30 $23.96 $24.00 $23.87 $23.93 $21.73 207,393
2017-05-26 $24.21 $24.25 $24.12 $24.17 $21.95 440,647
2017-05-25 $24.43 $24.66 $24.43 $24.51 $22.26 433,671
2017-05-24 $24.06 $24.28 $24.00 $24.28 $22.05 283,095
2017-05-23 $24.16 $24.16 $23.80 $23.85 $21.66 465,099
2017-05-22 $24.22 $24.32 $24.20 $24.29 $22.06 215,980
2017-05-19 $23.88 $24.22 $23.87 $24.17 $21.95 188,718
2017-05-18 $23.31 $23.50 $23.14 $23.41 $21.26 537,730
2017-05-17 $23.89 $23.89 $23.63 $23.66 $21.48 241,213
2017-05-16 $23.91 $24.22 $23.88 $24.14 $21.92 173,773
2017-05-15 $24.00 $24.18 $24.00 $24.17 $21.95 215,099
2017-05-12 $23.76 $23.84 $23.74 $23.80 $21.61 160,527
2017-05-11 $23.92 $23.93 $23.61 $23.71 $21.53 166,822
2017-05-10 $23.94 $23.95 $23.71 $23.87 $21.68 221,052
2017-05-09 $23.90 $24.05 $23.87 $23.94 $21.74 311,900
2017-05-08 $23.86 $23.94 $23.67 $23.73 $21.55 133,233
2017-05-05 $23.85 $24.18 $23.81 $24.17 $21.95 199,906
2017-05-04 $23.76 $23.95 $23.71 $23.83 $21.64 510,715
2017-05-03 $24.10 $24.13 $23.95 $23.97 $21.77 213,769
2017-05-02 $24.02 $24.12 $23.97 $24.06 $21.85 861,046
2017-05-01 $23.92 $23.94 $23.84 $23.87 $21.68 158,725
2017-04-28 $23.73 $23.78 $23.67 $23.76 $21.58 313,179
2017-04-27 $23.80 $23.81 $23.68 $23.71 $21.53 243,009
2017-04-26 $23.73 $23.76 $23.63 $23.70 $21.52 144,416
2017-04-25 $23.30 $23.65 $23.28 $23.61 $21.44 476,674
2017-04-24 $22.87 $22.92 $22.82 $22.91 $20.80 403,655
2017-04-21 $22.03 $22.11 $21.96 $22.09 $20.06 206,254
2017-04-20 $22.31 $22.35 $22.23 $22.33 $20.28 112,304
2017-04-19 $22.20 $22.32 $22.09 $22.17 $20.13 462,865
2017-04-18 $21.95 $22.03 $21.88 $21.99 $19.97 167,696
2017-04-17 $21.61 $21.81 $21.61 $21.78 $19.78 143,116
2017-04-13 $21.63 $21.76 $21.52 $21.54 $19.56 227,317
2017-04-12 $21.61 $21.67 $21.47 $21.64 $19.65 186,847
2017-04-11 $21.88 $21.88 $21.54 $21.64 $19.65 300,175
2017-04-10 $21.88 $21.92 $21.81 $21.85 $19.84 554,136
2017-04-07 $21.95 $22.04 $21.92 $21.96 $19.94 141,264
2017-04-06 $22.11 $22.12 $22.00 $22.01 $19.99 101,129
2017-04-05 $22.10 $22.20 $22.00 $22.01 $19.99 158,441
2017-04-04 $21.82 $21.97 $21.81 $21.94 $19.92 122,485
2017-04-03 $21.66 $21.83 $21.59 $21.78 $19.78 336,230
2017-03-31 $21.71 $21.71 $21.55 $21.58 $19.60 459,796
2017-03-30 $21.82 $21.99 $21.82 $21.87 $19.86 151,460
2017-03-29 $22.06 $22.07 $21.91 $22.06 $20.03 317,349
2017-03-28 $22.17 $22.37 $22.17 $22.26 $20.21 165,926
2017-03-27 $22.01 $22.17 $21.94 $22.16 $20.12 222,360
2017-03-24 $22.07 $22.16 $22.00 $22.09 $20.06 150,477
2017-03-23 $21.97 $22.17 $21.90 $22.07 $20.04 172,504
2017-03-22 $21.80 $21.95 $21.73 $21.91 $19.90 224,902
2017-03-21 $22.76 $22.80 $22.14 $22.15 $20.11 251,787
2017-03-20 $22.31 $22.49 $22.28 $22.47 $20.41 359,493
2017-03-17 $22.44 $22.56 $22.42 $22.50 $20.43 1,094,353
2017-03-16 $22.24 $22.31 $22.16 $22.30 $20.25 405,714
2017-03-15 $21.46 $22.00 $21.45 $21.90 $19.89 355,802
2017-03-14 $21.48 $21.56 $21.43 $21.45 $19.48 321,389
2017-03-13 $21.45 $21.61 $21.38 $21.58 $19.60 621,587
2017-03-10 $21.21 $21.27 $21.08 $21.23 $19.28 165,350
2017-03-09 $20.87 $20.96 $20.79 $20.84 $18.92 572,897
2017-03-08 $21.16 $21.19 $20.99 $21.02 $19.09 152,537
2017-03-07 $21.18 $21.24 $21.13 $21.21 $19.26 323,324
2017-03-06 $21.50 $21.56 $21.23 $21.30 $19.34 515,111
2017-03-03 $21.53 $21.67 $21.45 $21.63 $19.64 227,039
2017-03-02 $21.52 $21.56 $21.39 $21.42 $19.45 347,057
2017-03-01 $21.50 $21.74 $21.43 $21.70 $19.70 499,476
2017-02-28 $21.07 $21.14 $21.00 $21.01 $19.08 295,507
2017-02-27 $21.26 $21.29 $21.13 $21.15 $19.21 526,940
2017-02-24 $21.26 $21.32 $21.13 $21.19 $19.24 613,001
2017-02-23 $21.80 $21.89 $21.67 $21.73 $19.73 192,627
2017-02-22 $21.44 $21.73 $21.38 $21.72 $19.72 598,793
2017-02-21 $21.38 $21.57 $21.38 $21.54 $19.56 284,723
2017-02-17 $21.03 $21.11 $21.01 $21.02 $19.09 283,783
2017-02-16 $21.45 $21.49 $21.38 $21.38 $19.41 780,635
2017-02-15 $20.93 $21.10 $20.91 $21.08 $19.14 190,048
2017-02-14 $21.07 $21.15 $20.96 $21.12 $19.18 270,827
2017-02-13 $21.08 $21.11 $20.99 $21.08 $19.14 263,353
2017-02-10 $20.90 $21.08 $20.90 $21.07 $19.13 245,969
2017-02-09 $20.64 $20.77 $20.61 $20.75 $18.84 194,552
2017-02-08 $20.22 $20.33 $20.17 $20.32 $18.45 113,465
2017-02-07 $20.24 $20.32 $20.19 $20.22 $18.36 563,025
2017-02-06 $20.33 $20.44 $20.33 $20.40 $18.52 145,857
2017-02-03 $20.30 $20.38 $20.26 $20.33 $18.46 345,376
2017-02-02 $20.38 $20.45 $20.20 $20.27 $18.41 334,117
2017-02-01 $20.34 $20.43 $20.27 $20.41 $18.53 406,869
2017-01-31 $20.14 $20.21 $20.09 $20.19 $18.33 306,279
2017-01-30 $19.93 $19.99 $19.85 $19.95 $18.12 200,444
2017-01-27 $20.13 $20.23 $20.13 $20.23 $18.37 178,008
2017-01-26 $20.19 $20.30 $20.05 $20.11 $18.26 216,703
2017-01-25 $20.00 $20.20 $20.00 $20.20 $18.34 380,122
2017-01-24 $19.31 $19.54 $19.31 $19.48 $17.69 338,215
2017-01-23 $19.22 $19.33 $19.19 $19.29 $17.52 285,649
2017-01-20 $19.19 $19.26 $19.13 $19.22 $17.45 147,032
2017-01-19 $19.17 $19.17 $19.05 $19.14 $17.38 263,938
2017-01-18 $19.35 $19.35 $19.10 $19.12 $17.36 285,849
2017-01-17 $19.29 $19.36 $19.25 $19.36 $17.58 384,573
2017-01-13 $19.13 $19.17 $19.05 $19.16 $17.40 145,266
2017-01-12 $19.39 $19.44 $19.17 $19.24 $17.47 788,970
2017-01-11 $18.89 $19.33 $18.85 $19.28 $17.51 636,445
2017-01-10 $19.09 $19.21 $18.98 $19.04 $17.29 290,477
2017-01-09 $18.71 $18.90 $18.69 $18.89 $17.15 455,768
2017-01-06 $18.74 $18.74 $18.66 $18.70 $16.98 232,222
2017-01-05 $18.78 $18.85 $18.72 $18.82 $17.09 1,291,059
2017-01-04 $18.50 $18.66 $18.47 $18.63 $16.92 362,034
2017-01-03 $18.24 $18.35 $18.19 $18.34 $16.65 485,526
2016-12-30 $18.23 $18.25 $18.10 $18.12 $16.45 197,258
2016-12-29 $17.94 $18.16 $17.94 $18.13 $16.46 228,237
2016-12-28 $17.82 $17.85 $17.73 $17.85 $16.21 149,653
2016-12-27 $17.93 $17.98 $17.90 $17.95 $16.30 159,734
2016-12-23 $17.84 $17.96 $17.84 $17.95 $16.30 137,233
2016-12-22 $17.74 $17.92 $17.70 $17.84 $16.20 254,677
2016-12-21 $17.99 $17.99 $17.74 $17.75 $16.12 91,651
2016-12-20 $18.17 $18.28 $18.14 $18.21 $16.22 573,954
2016-12-19 $18.09 $18.18 $17.98 $18.03 $16.06 735,972
2016-12-16 $17.86 $18.15 $17.86 $18.10 $16.12 239,691
2016-12-15 $17.95 $17.98 $17.75 $17.91 $15.95 384,319
2016-12-14 $18.40 $18.60 $17.97 $18.01 $16.04 389,237
2016-12-13 $18.23 $18.46 $18.18 $18.42 $16.41 413,967
2016-12-12 $17.92 $18.02 $17.91 $18.02 $16.05 153,208
2016-12-09 $18.00 $18.03 $17.93 $18.00 $16.03 306,174
2016-12-08 $18.33 $18.41 $18.20 $18.33 $16.33 217,864
2016-12-07 $18.18 $18.48 $18.18 $18.41 $16.40 1,062,432
2016-12-06 $17.86 $18.12 $17.85 $18.10 $16.12 1,301,234
2016-12-05 $17.46 $17.79 $17.44 $17.77 $15.83 477,091
2016-12-02 $17.04 $17.12 $17.02 $17.05 $15.19 127,256
2016-12-01 $17.09 $17.09 $16.98 $16.99 $15.13 202,315
2016-11-30 $17.28 $17.29 $17.12 $17.14 $15.27 208,649
2016-11-29 $17.06 $17.20 $17.04 $17.18 $15.30 134,741
2016-11-28 $17.15 $17.22 $17.10 $17.17 $15.29 78,943
2016-11-25 $17.35 $17.38 $17.29 $17.33 $15.44 107,144
2016-11-23 $17.06 $17.23 $17.00 $17.20 $15.32 208,189
2016-11-22 $17.14 $17.25 $17.06 $17.23 $15.35 240,547
2016-11-21 $16.83 $16.91 $16.78 $16.86 $15.02 116,821
2016-11-18 $16.56 $16.61 $16.47 $16.55 $14.74 106,586
2016-11-17 $16.92 $17.04 $16.62 $16.69 $14.87 1,168,397
2016-11-16 $17.02 $17.03 $16.78 $16.84 $15.00 1,063,128
2016-11-15 $17.00 $17.21 $16.97 $17.20 $15.32 222,488
2016-11-14 $17.27 $17.27 $16.98 $17.03 $15.17 705,315
2016-11-11 $17.56 $17.66 $17.22 $17.47 $15.56 811,961
2016-11-10 $18.11 $18.11 $17.80 $17.88 $15.93 558,639
2016-11-09 $18.03 $18.12 $17.86 $17.89 $15.93 571,490
2016-11-08 $18.18 $18.46 $18.13 $18.33 $16.33 328,654
2016-11-07 $18.08 $18.27 $18.02 $18.18 $16.19 325,596
2016-11-04 $18.14 $18.15 $17.99 $18.02 $16.05 91,890
2016-11-03 $18.23 $18.26 $18.13 $18.23 $16.24 130,957
2016-11-02 $18.31 $18.31 $18.08 $18.16 $16.18 186,661
2016-11-01 $18.73 $18.75 $18.50 $18.61 $16.58 294,225
2016-10-31 $18.43 $18.66 $18.43 $18.59 $16.56 237,497
2016-10-28 $18.30 $18.48 $18.26 $18.34 $16.34 246,879
2016-10-27 $18.20 $18.25 $18.10 $18.16 $16.18 969,175
2016-10-26 $18.01 $18.14 $17.97 $18.04 $16.07 2,341,117
2016-10-25 $18.07 $18.20 $18.05 $18.16 $16.18 110,544
2016-10-24 $18.10 $18.15 $18.02 $18.02 $16.05 92,505
2016-10-21 $17.82 $17.83 $17.73 $17.79 $15.85 126,149
2016-10-20 $17.93 $17.95 $17.82 $17.86 $15.91 221,616
2016-10-19 $17.98 $18.01 $17.90 $17.96 $16.00 163,941
2016-10-18 $17.72 $17.83 $17.64 $17.77 $15.83 114,796
2016-10-17 $17.72 $17.72 $17.62 $17.64 $15.71 139,144
2016-10-14 $17.92 $17.97 $17.69 $17.70 $15.77 107,535
2016-10-13 $18.02 $18.17 $17.91 $18.05 $16.08 245,641
2016-10-12 $18.22 $18.28 $18.13 $18.17 $16.18 187,876
2016-10-11 $18.50 $18.50 $18.21 $18.29 $16.29 412,992
2016-10-10 $18.50 $18.58 $18.50 $18.52 $16.50 145,182
2016-10-07 $18.55 $18.55 $18.27 $18.42 $16.41 219,089
2016-10-06 $18.46 $18.57 $18.42 $18.56 $16.53 280,761
2016-10-05 $18.55 $18.57 $18.45 $18.50 $16.48 482,225
2016-10-04 $18.45 $18.47 $18.17 $18.23 $16.24 216,358
2016-10-03 $18.26 $18.32 $18.16 $18.26 $16.26 118,642
2016-09-30 $18.14 $18.28 $18.12 $18.22 $16.23 625,135
2016-09-29 $18.10 $18.18 $17.90 $18.01 $16.04 617,250
2016-09-28 $18.15 $18.34 $18.05 $18.33 $16.32 299,362
2016-09-27 $18.02 $18.33 $18.01 $18.31 $16.31 163,647
2016-09-26 $18.26 $18.30 $18.17 $18.17 $16.18 211,365
2016-09-23 $18.32 $18.39 $18.28 $18.30 $16.30 273,682
2016-09-22 $18.63 $18.72 $18.44 $18.52 $16.50 511,153
2016-09-21 $18.30 $18.62 $18.23 $18.59 $16.56 295,712
2016-09-20 $18.18 $18.18 $18.05 $18.05 $16.08 193,865
2016-09-19 $18.22 $18.25 $18.09 $18.12 $16.14 191,555
2016-09-16 $17.94 $18.12 $17.94 $18.09 $16.11 291,084
2016-09-15 $18.00 $18.19 $17.97 $18.16 $16.18 249,183
2016-09-14 $17.86 $17.96 $17.79 $17.83 $15.88 307,314
2016-09-13 $17.82 $17.84 $17.52 $17.61 $15.69 301,929
2016-09-12 $17.61 $17.95 $17.57 $17.91 $15.95 400,554
2016-09-09 $18.12 $18.12 $17.88 $17.89 $15.93 580,505
2016-09-08 $18.68 $18.68 $18.44 $18.49 $16.47 290,464
2016-09-07 $18.67 $18.79 $18.61 $18.77 $16.72 427,007
2016-09-06 $18.32 $18.53 $18.27 $18.47 $16.45 370,432
2016-09-02 $17.95 $18.01 $17.82 $17.93 $15.97 217,605
2016-09-01 $17.81 $17.96 $17.72 $17.95 $15.99 154,073
2016-08-31 $18.06 $18.12 $17.93 $17.99 $16.02 225,223
2016-08-30 $18.14 $18.19 $18.07 $18.08 $16.10 118,251
2016-08-29 $17.99 $18.09 $17.92 $18.06 $16.09 120,870
2016-08-26 $18.27 $18.39 $17.79 $17.88 $15.93 698,961
2016-08-25 $18.29 $18.29 $18.17 $18.20 $16.21 324,618
2016-08-24 $18.30 $18.41 $18.25 $18.39 $16.38 288,401
2016-08-23 $18.40 $18.50 $18.23 $18.25 $16.26 183,815
2016-08-22 $18.49 $18.50 $18.40 $18.42 $16.41 161,719
2016-08-19 $18.50 $18.57 $18.46 $18.54 $16.51 192,469
2016-08-18 $18.62 $18.84 $18.60 $18.84 $16.78 132,499
2016-08-17 $18.73 $18.89 $18.59 $18.80 $16.75 300,833
2016-08-16 $19.11 $19.11 $18.98 $19.07 $16.99 231,966
2016-08-15 $19.15 $19.21 $19.11 $19.15 $17.06 191,713
2016-08-12 $19.05 $19.08 $18.92 $18.98 $16.91 459,280
2016-08-11 $18.88 $19.05 $18.86 $19.02 $16.94 223,022
2016-08-10 $18.83 $18.90 $18.80 $18.87 $16.81 111,930
2016-08-09 $18.66 $18.79 $18.66 $18.70 $16.66 203,290
2016-08-08 $18.35 $18.57 $18.35 $18.55 $16.52 254,800
2016-08-05 $18.28 $18.41 $18.26 $18.40 $16.39 141,920
2016-08-04 $18.20 $18.34 $18.20 $18.29 $16.29 99,768
2016-08-03 $18.03 $18.16 $17.99 $18.15 $16.17 87,370
2016-08-02 $18.11 $18.25 $18.09 $18.21 $16.22 544,223
2016-08-01 $17.50 $17.57 $17.43 $17.47 $15.56 158,191
2016-07-29 $17.56 $17.59 $17.46 $17.57 $15.65 249,071
2016-07-28 $17.61 $17.65 $17.57 $17.62 $15.69 137,500
2016-07-27 $17.52 $17.62 $17.31 $17.56 $15.64 216,092
2016-07-26 $17.55 $17.65 $17.50 $17.50 $15.59 446,767
2016-07-25 $17.62 $17.67 $17.59 $17.61 $15.69 106,204
2016-07-22 $17.55 $17.56 $17.43 $17.50 $15.59 104,627
2016-07-21 $17.54 $17.62 $17.50 $17.53 $15.61 243,247
2016-07-20 $17.37 $17.51 $17.34 $17.45 $15.54 115,214
2016-07-19 $17.31 $17.33 $17.25 $17.32 $15.43 217,744
2016-07-18 $17.30 $17.48 $17.29 $17.48 $15.57 114,730
2016-07-15 $17.05 $17.10 $16.94 $17.03 $15.17 284,513
2016-07-14 $16.87 $17.00 $16.83 $16.95 $15.10 220,833
2016-07-13 $16.90 $16.90 $16.74 $16.86 $15.02 254,053
2016-07-12 $16.87 $17.00 $16.82 $16.99 $15.13 907,603
2016-07-11 $16.60 $16.68 $16.54 $16.61 $14.79 337,544
2016-07-08 $16.44 $16.51 $16.34 $16.43 $14.63 128,153
2016-07-07 $16.40 $16.44 $16.20 $16.25 $14.47 166,067
2016-07-06 $16.16 $16.29 $16.02 $16.27 $14.49 294,272
2016-07-05 $16.50 $16.50 $16.24 $16.25 $14.47 534,903
2016-07-01 $16.84 $16.87 $16.66 $16.79 $14.95 466,028
2016-06-30 $16.71 $17.03 $16.70 $16.96 $15.11 717,344
2016-06-29 $16.70 $16.86 $16.70 $16.86 $15.02 304,529
2016-06-28 $16.54 $16.73 $16.53 $16.72 $14.89 199,076
2016-06-27 $16.39 $16.43 $16.15 $16.35 $14.56 262,682
2016-06-24 $16.40 $16.85 $16.40 $16.48 $14.68 583,885
2016-06-23 $18.29 $18.53 $18.25 $18.50 $16.48 211,955
2016-06-22 $17.78 $17.89 $17.64 $17.84 $15.89 328,278
2016-06-21 $17.44 $17.63 $17.34 $17.62 $15.66 252,776
2016-06-20 $17.47 $17.57 $17.40 $17.41 $15.47 182,765
2016-06-17 $16.76 $17.06 $16.71 $17.01 $15.11 421,513
2016-06-16 $16.53 $16.84 $16.30 $16.80 $14.93 862,808
2016-06-15 $17.07 $17.26 $17.04 $17.12 $15.21 257,328
2016-06-14 $16.99 $17.02 $16.79 $16.94 $15.05 291,390
2016-06-13 $17.21 $17.38 $17.13 $17.14 $15.23 155,419
2016-06-10 $17.61 $17.61 $17.32 $17.34 $15.41 268,985
2016-06-09 $18.03 $18.09 $17.96 $18.06 $16.05 229,910
2016-06-08 $18.48 $18.58 $18.40 $18.48 $16.42 216,443
2016-06-07 $18.11 $18.22 $18.11 $18.14 $16.12 397,233
2016-06-06 $17.66 $17.92 $17.61 $17.90 $15.91 468,721
2016-06-03 $17.52 $17.71 $17.47 $17.71 $15.74 230,618
2016-06-02 $16.98 $17.07 $16.94 $17.07 $15.17 214,135
2016-06-01 $17.01 $17.01 $16.87 $16.93 $15.04 243,417
2016-05-31 $17.62 $17.64 $17.37 $17.40 $15.46 472,676
2016-05-27 $17.77 $17.78 $17.66 $17.68 $15.71 188,105
2016-05-26 $17.91 $17.95 $17.78 $17.90 $15.91 124,924
2016-05-25 $17.76 $17.82 $17.72 $17.79 $15.81 129,099
2016-05-24 $17.42 $17.54 $17.39 $17.52 $15.57 122,981
2016-05-23 $17.22 $17.45 $17.22 $17.36 $15.43 232,313
2016-05-20 $17.39 $17.47 $17.39 $17.44 $15.50 132,943
2016-05-19 $17.51 $17.53 $17.28 $17.32 $15.39 193,969
2016-05-18 $17.91 $17.98 $17.63 $17.67 $15.70 293,279
2016-05-17 $18.20 $18.24 $18.00 $18.05 $16.04 475,812
2016-05-16 $18.21 $18.33 $18.19 $18.22 $16.19 174,375
2016-05-13 $17.81 $17.83 $17.62 $17.63 $15.67 204,902
2016-05-12 $17.90 $17.95 $17.73 $17.78 $15.79 326,267
2016-05-11 $17.89 $17.94 $17.77 $17.77 $15.79 256,422
2016-05-10 $17.83 $17.91 $17.76 $17.85 $15.86 198,083
2016-05-09 $18.21 $18.21 $17.95 $17.96 $15.95 215,121
2016-05-06 $18.07 $18.24 $18.05 $18.12 $16.10 403,370
2016-05-05 $18.14 $18.16 $17.95 $18.01 $16.00 271,153
2016-05-04 $18.60 $18.60 $18.36 $18.37 $16.32 716,106
2016-05-03 $19.02 $19.02 $18.62 $18.63 $16.55 375,011
2016-05-02 $19.03 $19.13 $18.95 $19.10 $16.97 160,077
2016-04-29 $18.82 $18.97 $18.76 $18.94 $16.83 246,103
2016-04-28 $18.62 $18.70 $18.53 $18.58 $16.51 202,802
2016-04-27 $18.56 $18.74 $18.47 $18.73 $16.64 267,399
2016-04-26 $18.84 $18.93 $18.73 $18.86 $16.76 177,421
2016-04-25 $18.64 $18.72 $18.59 $18.63 $16.55 146,426
2016-04-22 $19.07 $19.15 $18.84 $18.91 $16.80 533,465
2016-04-21 $19.55 $19.55 $19.21 $19.25 $17.11 305,212
2016-04-20 $19.64 $19.82 $19.59 $19.75 $17.55 211,938
2016-04-19 $19.62 $19.78 $19.60 $19.73 $17.53 444,028
2016-04-18 $19.25 $19.44 $19.17 $19.36 $17.20 211,690
2016-04-15 $19.36 $19.40 $19.24 $19.25 $17.11 172,221
2016-04-14 $19.41 $19.48 $19.36 $19.39 $17.23 122,407
2016-04-13 $19.39 $19.48 $19.38 $19.46 $17.29 193,385
2016-04-12 $19.25 $19.42 $19.07 $19.39 $17.23 268,371
2016-04-11 $19.37 $19.54 $19.34 $19.35 $17.19 340,574
2016-04-08 $19.25 $19.36 $19.19 $19.22 $17.08 780,202
2016-04-07 $19.18 $19.18 $18.95 $18.98 $16.87 282,098
2016-04-06 $19.37 $19.65 $19.32 $19.64 $17.45 295,119
2016-04-05 $19.71 $19.71 $19.52 $19.54 $17.36 404,762
2016-04-04 $20.19 $20.27 $20.11 $20.13 $17.89 117,385
2016-04-01 $20.00 $20.15 $19.96 $20.11 $17.87 278,249
2016-03-31 $20.21 $20.35 $20.18 $20.23 $17.97 303,553
2016-03-30 $19.90 $20.23 $19.89 $20.03 $17.80 1,048,651
2016-03-29 $19.49 $19.97 $19.44 $19.95 $17.73 264,689
2016-03-28 $19.46 $19.55 $19.44 $19.45 $17.28 62,009
2016-03-24 $19.03 $19.31 $18.99 $19.30 $17.15 177,191
2016-03-23 $19.48 $19.48 $19.24 $19.27 $17.12 318,439
2016-03-22 $19.43 $19.66 $19.41 $19.63 $17.44 364,982
2016-03-21 $19.60 $19.66 $19.54 $19.59 $17.41 101,163
2016-03-18 $19.62 $19.79 $19.62 $19.68 $17.49 170,403
2016-03-17 $19.36 $19.74 $19.36 $19.67 $17.48 330,200
2016-03-16 $18.52 $19.33 $18.52 $19.30 $17.15 336,520
2016-03-15 $18.83 $18.89 $18.71 $18.89 $16.79 118,862
2016-03-14 $18.94 $19.03 $18.85 $18.90 $16.79 123,311
2016-03-11 $18.78 $19.06 $18.78 $19.01 $16.89 111,335
2016-03-10 $18.50 $18.65 $18.39 $18.60 $16.53 126,052
2016-03-09 $18.18 $18.41 $18.18 $18.25 $16.22 146,548
2016-03-08 $18.36 $18.39 $18.25 $18.31 $16.27 122,643
2016-03-07 $18.24 $18.52 $18.19 $18.42 $16.37 282,705
2016-03-04 $18.10 $18.31 $18.10 $18.24 $16.21 851,244
2016-03-03 $17.75 $18.16 $17.74 $18.16 $16.14 203,332
2016-03-02 $17.39 $17.75 $17.39 $17.73 $15.75 430,762
2016-03-01 $17.36 $17.62 $17.23 $17.61 $15.65 205,353
2016-02-29 $17.48 $17.56 $17.37 $17.42 $15.48 182,648
2016-02-26 $17.88 $17.93 $17.54 $17.56 $15.60 152,308
2016-02-25 $17.75 $17.90 $17.74 $17.89 $15.90 129,062
2016-02-24 $17.56 $17.80 $17.56 $17.74 $15.76 161,590
2016-02-23 $17.96 $17.96 $17.74 $17.75 $15.77 135,097
2016-02-22 $17.99 $18.09 $17.99 $18.09 $16.07 105,499
2016-02-19 $17.82 $18.02 $17.79 $17.93 $15.93 145,116
2016-02-18 $17.99 $18.03 $17.82 $17.87 $15.88 167,032
2016-02-17 $17.79 $18.00 $17.79 $17.98 $15.98 471,816
2016-02-16 $17.30 $17.37 $17.22 $17.35 $15.42 349,734
2016-02-12 $17.39 $17.47 $17.29 $17.46 $15.51 111,259
2016-02-11 $17.15 $17.38 $17.15 $17.30 $15.37 248,324
2016-02-10 $17.37 $17.42 $17.19 $17.31 $15.38 139,748
2016-02-09 $17.08 $17.39 $17.07 $17.32 $15.39 242,434
2016-02-08 $17.08 $17.29 $17.05 $17.22 $15.30 546,796
2016-02-05 $17.43 $17.52 $17.34 $17.43 $15.49 178,015
2016-02-04 $17.26 $17.44 $17.25 $17.31 $15.38 167,457
2016-02-03 $16.74 $17.13 $16.66 $17.10 $15.19 462,425
2016-02-02 $16.67 $16.67 $16.46 $16.48 $14.64 263,282
2016-02-01 $16.88 $16.97 $16.83 $16.95 $15.06 156,277
2016-01-29 $16.62 $16.88 $16.62 $16.87 $14.99 388,498
2016-01-28 $16.58 $16.68 $16.45 $16.60 $14.75 253,696
2016-01-27 $16.15 $16.24 $16.04 $16.11 $14.32 316,235
2016-01-26 $16.02 $16.20 $16.00 $16.18 $14.38 139,692
2016-01-25 $16.12 $16.20 $16.01 $16.05 $14.26 165,067
2016-01-22 $16.03 $16.17 $15.99 $16.11 $14.32 260,298
2016-01-21 $15.59 $15.82 $15.47 $15.69 $13.94 270,905
2016-01-20 $15.95 $16.00 $15.66 $15.93 $14.16 341,988
2016-01-19 $16.12 $16.14 $15.92 $15.99 $14.21 193,273
2016-01-15 $16.69 $16.76 $16.15 $16.23 $14.42 457,269
2016-01-14 $16.78 $16.98 $16.72 $16.89 $15.01 204,079
2016-01-13 $17.20 $17.22 $16.85 $16.86 $14.98 377,837
2016-01-12 $16.83 $16.87 $16.73 $16.82 $14.95 201,520
2016-01-11 $16.47 $16.54 $16.34 $16.47 $14.64 140,584
2016-01-08 $16.65 $16.67 $16.46 $16.51 $14.67 688,971
2016-01-07 $16.81 $16.95 $16.72 $16.75 $14.88 299,554
2016-01-06 $16.80 $16.90 $16.75 $16.83 $14.95 253,257
2016-01-05 $17.29 $17.34 $17.13 $17.21 $15.29 517,249
2016-01-04 $17.54 $17.59 $17.36 $17.55 $15.59 333,969
2015-12-31 $18.11 $18.14 $17.94 $18.08 $16.06 218,749
2015-12-30 $18.50 $18.50 $18.27 $18.30 $16.26 249,878
2015-12-29 $18.75 $18.87 $18.68 $18.74 $16.65 163,535
2015-12-28 $18.57 $18.73 $18.57 $18.60 $16.53 186,928
2015-12-24 $18.60 $18.70 $18.58 $18.65 $16.57 11,714
2015-12-23 $18.50 $18.63 $18.45 $18.62 $16.55 489,354
2015-12-22 $18.41 $18.63 $18.41 $18.62 $16.55 334,275
2015-12-21 $18.30 $18.44 $18.28 $18.42 $16.37 221,009
2015-12-18 $18.04 $18.37 $18.04 $18.19 $15.95 316,649
2015-12-17 $18.25 $18.31 $17.93 $17.94 $15.73 219,354
2015-12-16 $17.85 $18.19 $17.77 $18.02 $15.80 313,909
2015-12-15 $17.35 $17.49 $17.35 $17.44 $15.29 485,077
2015-12-14 $17.26 $17.34 $17.21 $17.30 $15.17 195,802
2015-12-11 $17.40 $17.40 $17.18 $17.21 $15.09 357,741
2015-12-10 $17.67 $17.74 $17.51 $17.54 $15.38 282,137
2015-12-09 $17.62 $17.62 $17.31 $17.37 $15.23 266,975
2015-12-08 $17.78 $17.89 $17.76 $17.78 $15.59 182,749
2015-12-07 $18.33 $18.35 $18.19 $18.23 $15.98 123,452
2015-12-04 $17.81 $18.36 $17.79 $18.35 $16.09 326,036
2015-12-03 $18.33 $18.39 $18.24 $18.26 $16.01 343,127
2015-12-02 $18.15 $18.15 $17.98 $18.04 $15.81 207,609
2015-12-01 $18.49 $18.58 $18.42 $18.50 $16.22 533,133
2015-11-30 $18.62 $18.66 $18.48 $18.58 $16.29 232,524
2015-11-27 $18.71 $18.71 $18.57 $18.59 $16.30 103,362
2015-11-25 $18.70 $18.72 $18.60 $18.70 $16.39 184,178
2015-11-24 $18.80 $19.03 $18.77 $19.00 $16.65 325,549
2015-11-23 $19.08 $19.15 $18.98 $19.02 $16.67 265,632
2015-11-20 $19.65 $19.71 $19.52 $19.56 $17.15 245,402
2015-11-19 $19.60 $19.65 $19.50 $19.58 $17.16 156,289
2015-11-18 $19.36 $19.66 $19.35 $19.61 $17.19 296,251
2015-11-17 $19.41 $19.48 $19.26 $19.29 $16.91 227,973
2015-11-16 $19.24 $19.38 $19.15 $19.37 $16.98 382,937
2015-11-13 $19.52 $19.52 $19.22 $19.24 $16.87 193,965
2015-11-12 $19.68 $19.74 $19.59 $19.66 $17.24 205,123
2015-11-11 $19.93 $20.08 $19.85 $19.95 $17.49 139,969
2015-11-10 $19.62 $19.76 $19.60 $19.73 $17.30 182,932
2015-11-09 $19.64 $19.73 $19.50 $19.52 $17.11 353,738
2015-11-06 $19.86 $19.86 $19.61 $19.82 $17.38 313,021
2015-11-05 $20.37 $20.37 $20.20 $20.29 $17.79 158,351
2015-11-04 $20.66 $20.67 $20.26 $20.29 $17.79 244,611
2015-11-03 $20.65 $20.75 $20.53 $20.66 $18.11 431,855
2015-11-02 $20.70 $20.88 $20.70 $20.88 $18.31 179,564
2015-10-30 $20.39 $20.61 $20.38 $20.43 $17.91 296,819
2015-10-29 $20.37 $20.46 $20.26 $20.27 $17.77 161,784
2015-10-28 $20.77 $20.92 $20.32 $20.44 $17.92 368,906
2015-10-27 $20.86 $20.95 $20.82 $20.90 $18.32 150,131
2015-10-26 $21.01 $21.03 $20.91 $20.99 $18.40 158,317
2015-10-23 $21.20 $21.20 $20.91 $21.04 $18.45 138,604
2015-10-22 $21.27 $21.28 $21.14 $21.19 $18.58 133,410
2015-10-21 $21.58 $21.64 $21.34 $21.37 $18.73 93,482
2015-10-20 $21.77 $21.79 $21.69 $21.74 $19.06 65,972
2015-10-19 $21.78 $21.78 $21.64 $21.75 $19.07 460,354
2015-10-16 $21.98 $22.10 $21.92 $22.07 $19.35 130,657
2015-10-15 $22.06 $22.26 $22.03 $22.25 $19.51 335,473
2015-10-14 $22.05 $22.14 $22.02 $22.12 $19.39 127,367
2015-10-13 $21.79 $21.98 $21.75 $21.77 $19.09 126,913
2015-10-12 $22.10 $22.13 $21.96 $21.98 $19.27 58,631
2015-10-09 $22.17 $22.17 $21.98 $22.02 $19.30 108,080
2015-10-08 $21.55 $22.02 $21.55 $21.98 $19.27 106,944
2015-10-07 $21.44 $21.52 $21.35 $21.49 $18.84 132,752
2015-10-06 $21.23 $21.42 $21.20 $21.38 $18.74 172,441
2015-10-05 $21.16 $21.22 $21.07 $21.18 $18.57 225,271
2015-10-02 $20.72 $21.03 $20.62 $21.03 $18.44 298,850
2015-10-01 $20.78 $20.80 $20.58 $20.72 $18.16 232,092
2015-09-30 $20.74 $20.85 $20.64 $20.84 $18.27 177,166
2015-09-29 $20.58 $20.81 $20.58 $20.71 $18.16 169,239
2015-09-28 $20.62 $20.69 $20.48 $20.56 $18.02 458,557
2015-09-25 $21.03 $21.07 $20.83 $20.86 $18.28 124,841
2015-09-24 $20.96 $21.27 $20.90 $21.18 $18.57 256,496
2015-09-23 $21.32 $21.32 $20.98 $20.98 $18.39 148,537
2015-09-22 $21.50 $21.52 $21.28 $21.50 $18.85 92,861
2015-09-21 $21.99 $22.04 $21.86 $21.91 $19.20 148,894
2015-09-18 $22.25 $22.29 $21.71 $21.73 $19.05 291,743
2015-09-17 $22.31 $22.90 $21.93 $22.54 $19.76 142,843
2015-09-16 $22.09 $22.32 $22.09 $22.20 $19.46 126,642
2015-09-15 $22.11 $22.21 $22.06 $22.17 $19.44 73,108
2015-09-14 $22.01 $22.07 $21.94 $22.02 $19.30 73,002
2015-09-11 $21.99 $22.29 $21.99 $22.28 $19.53 145,570
2015-09-10 $21.49 $22.03 $21.49 $21.97 $19.26 98,157
2015-09-09 $21.49 $21.59 $21.21 $21.26 $18.64 265,058
2015-09-08 $21.21 $21.40 $21.20 $21.38 $18.74 135,043

iShares MSCI Poland ETF (EPOL) News Headlines

Recent iShares MSCI Poland ETF (EPOL) News
Similar Companies to iShares MSCI Poland ETF (EPOL) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.