BTC iShares MSCI Europe Financials ETF (EUFN) Exchange: NASDAQ

  1. Profile
  2. BTC iShares MSCI Europe Financials ETF (EUFN)

Data as of Oct. 3, 2025

$34.54 ($0.23) 0.67%

BTC iShares MSCI Europe Financials ETF - Daily Information
Click for more stock information on BTC iShares MSCI Europe Financials ETF.
Daily Information Data
Date Oct. 3, 2025
Open $34.44
Previous Close $34.54
High $34.55
Low $34.42
Adjusted Open $34.44
Previous Adjusted Close $34.54
Adjusted High $34.55
Adjusted Low $34.42
Invest in BTC iShares MSCI Europe Financials ETF (EUFN)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for BTC iShares MSCI Europe Financials ETF (EUFN)
Date Open High Low Close Adj.Close Volume
2025-10-03 $34.44 $34.55 $34.42 $34.54 $34.54 567,846
2025-10-02 $34.44 $34.44 $34.10 $34.31 $34.31 853,780
2025-10-01 $34.41 $34.54 $34.39 $34.44 $34.44 4,094,290
2025-09-30 $34.23 $34.37 $34.17 $34.34 $34.34 1,916,087
2025-09-29 $34.27 $34.33 $34.07 $34.16 $34.16 474,967
2025-09-26 $33.96 $34.19 $33.96 $34.14 $34.14 524,220
2025-09-25 $33.53 $33.59 $33.41 $33.56 $33.56 1,152,577
2025-09-24 $33.81 $33.98 $33.77 $33.83 $33.83 796,346
2025-09-23 $34.12 $34.25 $33.97 $34.01 $34.01 1,060,169
2025-09-22 $33.94 $34.08 $33.82 $34.04 $34.04 1,228,938
2025-09-19 $33.83 $34.07 $33.83 $33.97 $33.97 402,728
2025-09-18 $33.92 $34.06 $33.73 $34.01 $34.01 443,276
2025-09-17 $34.00 $34.24 $33.82 $33.97 $33.97 568,156
2025-09-16 $34.19 $34.19 $33.93 $34.04 $34.04 1,046,329
2025-09-15 $34.44 $34.49 $34.32 $34.43 $34.43 382,112
2025-09-12 $33.93 $34.14 $33.93 $34.10 $34.10 541,244
2025-09-11 $33.92 $34.12 $33.84 $34.10 $34.10 1,913,985
2025-09-10 $33.75 $33.80 $33.65 $33.71 $33.71 671,754
2025-09-09 $33.52 $33.66 $33.43 $33.57 $33.57 610,582
2025-09-08 $33.32 $33.58 $33.32 $33.55 $33.55 1,315,843
2025-09-05 $33.61 $33.61 $33.18 $33.31 $33.31 1,809,328
2025-09-04 $33.16 $33.38 $33.13 $33.37 $33.37 352,908
2025-09-03 $32.91 $33.01 $32.77 $32.99 $32.99 911,348
2025-09-02 $32.87 $33.00 $32.71 $32.97 $32.97 882,235
2025-08-29 $33.40 $33.48 $33.30 $33.43 $33.43 688,280
2025-08-28 $33.55 $33.65 $33.45 $33.58 $33.58 1,368,443
2025-08-27 $33.45 $33.54 $33.28 $33.51 $33.51 740,111
2025-08-26 $33.84 $33.95 $33.70 $33.93 $33.93 425,901
2025-08-25 $34.72 $34.72 $34.19 $34.19 $34.19 771,801
2025-08-22 $34.49 $34.84 $34.44 $34.74 $34.74 583,440
2025-08-21 $34.41 $34.41 $34.23 $34.34 $34.34 875,111
2025-08-20 $34.46 $34.47 $34.26 $34.46 $34.46 915,919
2025-08-19 $34.42 $34.44 $34.12 $34.17 $34.17 768,730
2025-08-18 $34.22 $34.23 $34.05 $34.21 $34.21 1,115,989
2025-08-15 $34.50 $34.58 $34.36 $34.43 $34.43 1,533,820
2025-08-14 $34.26 $34.48 $34.12 $34.45 $34.45 508,896
2025-08-13 $34.22 $34.26 $34.14 $34.22 $34.22 1,874,733
2025-08-12 $33.89 $33.99 $33.79 $33.97 $33.97 453,408
2025-08-11 $33.71 $33.75 $33.56 $33.72 $33.72 1,661,125
2025-08-08 $33.59 $33.74 $33.44 $33.71 $33.71 1,086,768
2025-08-07 $33.48 $33.58 $33.31 $33.47 $33.47 2,257,046
2025-08-06 $32.84 $33.05 $32.79 $33.00 $33.00 1,314,654
2025-08-05 $32.48 $32.54 $32.25 $32.45 $32.45 390,254
2025-08-04 $32.20 $32.40 $32.20 $32.33 $32.33 2,544,988
2025-08-01 $31.83 $31.83 $31.45 $31.72 $31.72 1,008,924
2025-07-31 $32.05 $32.24 $32.02 $32.07 $32.07 551,216
2025-07-30 $32.37 $32.42 $32.06 $32.18 $32.18 710,988
2025-07-29 $32.42 $32.58 $32.38 $32.49 $32.49 431,821
2025-07-28 $32.56 $32.57 $32.16 $32.25 $32.25 523,113
2025-07-25 $32.51 $32.82 $32.48 $32.80 $32.80 553,247
2025-07-24 $32.83 $32.89 $32.71 $32.72 $32.72 737,146
2025-07-23 $32.38 $33.00 $32.31 $32.99 $32.99 934,969
2025-07-22 $32.02 $32.18 $31.81 $32.16 $32.16 680,691
2025-07-21 $31.79 $32.21 $31.79 $32.01 $32.01 1,015,421
2025-07-18 $31.99 $31.99 $31.76 $31.80 $31.80 1,462,485
2025-07-17 $31.56 $31.84 $31.51 $31.82 $31.82 1,172,618
2025-07-16 $31.61 $31.79 $31.43 $31.77 $31.77 536,779
2025-07-15 $31.81 $31.81 $31.40 $31.40 $31.40 674,836
2025-07-14 $31.56 $31.94 $31.56 $31.92 $31.92 932,007
2025-07-11 $31.86 $31.87 $31.71 $31.79 $31.79 717,687
2025-07-10 $32.34 $32.34 $32.18 $32.24 $32.24 515,593
2025-07-09 $32.33 $32.57 $32.31 $32.51 $32.51 664,661
2025-07-08 $31.80 $32.09 $31.80 $32.03 $32.03 1,109,327
2025-07-07 $31.79 $31.86 $31.59 $31.68 $31.68 896,135
2025-07-03 $31.63 $31.81 $31.63 $31.77 $31.77 1,043,275
2025-07-02 $31.36 $31.57 $31.24 $31.56 $31.56 1,247,420
2025-07-01 $31.54 $31.60 $31.33 $31.50 $31.50 1,677,582
2025-06-30 $31.52 $31.67 $31.41 $31.63 $31.63 782,888
2025-06-27 $31.56 $31.69 $31.42 $31.59 $31.59 906,669
2025-06-26 $31.30 $31.30 $31.15 $31.26 $31.26 750,756
2025-06-25 $31.01 $31.08 $30.84 $31.05 $31.05 1,165,294
2025-06-24 $31.01 $31.23 $30.98 $31.17 $31.17 749,389
2025-06-23 $30.17 $30.55 $30.05 $30.54 $30.54 719,431
2025-06-20 $30.70 $30.70 $30.41 $30.42 $30.42 899,687
2025-06-18 $30.42 $30.75 $30.42 $30.56 $30.56 2,616,807
2025-06-17 $30.90 $30.90 $30.40 $30.42 $30.42 1,279,060
2025-06-16 $31.13 $31.34 $31.10 $31.12 $31.12 1,391,033
2025-06-13 $31.43 $31.66 $31.31 $31.46 $30.66 736,001
2025-06-12 $31.90 $32.09 $31.90 $32.03 $31.22 525,504
2025-06-11 $32.01 $32.01 $31.74 $31.80 $30.99 1,659,160
2025-06-10 $32.08 $32.08 $31.75 $31.79 $30.98 806,815
2025-06-09 $32.30 $32.33 $32.18 $32.22 $31.40 585,954
2025-06-06 $32.09 $32.35 $32.06 $32.27 $31.45 580,653
2025-06-05 $32.09 $32.17 $31.95 $32.06 $31.25 654,929
2025-06-04 $31.85 $32.01 $31.74 $31.86 $31.05 601,834
2025-06-03 $31.90 $31.90 $31.67 $31.86 $31.05 1,198,032
2025-06-02 $31.86 $32.20 $31.70 $32.18 $31.36 586,107
2025-05-30 $31.80 $31.84 $31.55 $31.78 $30.97 522,584
2025-05-29 $31.59 $31.76 $31.59 $31.74 $30.94 790,713
2025-05-28 $31.62 $31.62 $31.38 $31.52 $30.72 4,310,687
2025-05-27 $31.96 $32.04 $31.77 $31.82 $31.01 4,823,240
2025-05-23 $31.20 $31.66 $31.17 $31.59 $31.59 1,183,431
2025-05-22 $31.65 $31.84 $31.54 $31.75 $31.75 900,243
2025-05-21 $32.05 $32.11 $31.68 $31.69 $31.69 687,024
2025-05-20 $31.73 $31.90 $31.73 $31.90 $31.90 3,413,153
2025-05-19 $31.37 $31.76 $31.37 $31.75 $31.75 1,655,652
2025-05-16 $31.24 $31.29 $31.05 $31.26 $31.26 938,070
2025-05-15 $31.20 $31.23 $31.07 $31.21 $31.21 2,357,122
2025-05-14 $31.05 $31.11 $30.98 $31.01 $31.01 1,069,486
2025-05-13 $30.74 $30.88 $30.67 $30.81 $30.81 2,604,823
2025-05-12 $30.79 $30.79 $30.48 $30.74 $30.74 2,919,926
2025-05-09 $30.74 $30.84 $30.67 $30.77 $30.77 660,405
2025-05-08 $30.75 $30.75 $30.49 $30.49 $30.49 687,606
2025-05-07 $30.59 $30.63 $30.41 $30.47 $30.47 927,487
2025-05-06 $30.57 $30.63 $30.48 $30.56 $30.56 941,612
2025-05-05 $30.50 $30.64 $30.34 $30.55 $30.55 6,575,899
2025-05-02 $30.30 $30.44 $30.23 $30.30 $30.30 1,280,030
2025-05-01 $30.10 $30.10 $29.73 $29.78 $29.78 854,877
2025-04-30 $29.79 $30.02 $29.52 $29.89 $29.89 1,317,318
2025-04-29 $30.12 $30.22 $30.04 $30.18 $30.18 1,094,842
2025-04-28 $29.87 $30.00 $29.78 $29.95 $29.95 860,224
2025-04-25 $29.55 $29.79 $29.55 $29.76 $29.76 1,711,441
2025-04-24 $29.46 $29.63 $29.34 $29.59 $29.59 960,232
2025-04-23 $29.51 $29.66 $29.31 $29.36 $29.36 1,899,776
2025-04-22 $29.00 $29.22 $28.90 $29.18 $29.18 1,686,851
2025-04-21 $28.78 $28.78 $28.16 $28.35 $28.35 1,070,586
2025-04-17 $28.47 $28.74 $28.38 $28.54 $28.54 1,621,061
2025-04-16 $28.39 $28.58 $28.20 $28.26 $28.26 2,217,655
2025-04-15 $28.17 $28.40 $28.14 $28.28 $28.28 2,650,333
2025-04-14 $27.70 $27.92 $27.55 $27.78 $27.78 5,340,893
2025-04-11 $26.78 $27.53 $26.73 $27.39 $27.39 4,603,903
2025-04-10 $26.56 $26.89 $26.02 $26.71 $26.71 8,181,125
2025-04-09 $24.91 $27.49 $24.78 $26.93 $26.93 6,067,249
2025-04-08 $25.65 $25.84 $24.53 $24.77 $24.77 4,325,556
2025-04-07 $24.55 $26.26 $24.45 $24.90 $24.90 5,616,255
2025-04-04 $26.47 $26.50 $25.55 $25.61 $25.61 2,587,172
2025-04-03 $28.41 $28.42 $27.92 $27.94 $27.94 1,595,165
2025-04-02 $28.49 $28.87 $28.45 $28.84 $28.84 862,158
2025-04-01 $28.64 $28.74 $28.45 $28.62 $28.62 935,247
2025-03-31 $28.36 $28.58 $28.16 $28.49 $28.49 1,537,464
2025-03-28 $28.98 $28.99 $28.76 $28.85 $28.85 1,451,347
2025-03-27 $29.03 $29.19 $28.93 $29.14 $29.14 627,547
2025-03-26 $29.35 $29.43 $28.95 $29.03 $29.03 1,248,021
2025-03-25 $29.28 $29.50 $29.28 $29.45 $29.45 1,804,230
2025-03-24 $29.00 $29.08 $28.89 $29.04 $29.04 3,389,623
2025-03-21 $28.82 $28.92 $28.73 $28.84 $28.84 925,168
2025-03-20 $28.77 $28.98 $28.63 $28.93 $28.93 2,691,266
2025-03-19 $29.34 $29.54 $29.22 $29.40 $29.40 5,217,095
2025-03-18 $29.36 $29.55 $29.26 $29.47 $29.47 5,158,615
2025-03-17 $28.86 $29.16 $28.83 $29.14 $29.14 1,160,764
2025-03-14 $28.49 $28.82 $28.49 $28.82 $28.82 1,534,167
2025-03-13 $28.30 $28.31 $28.04 $28.08 $28.08 3,942,303
2025-03-12 $28.42 $28.47 $28.17 $28.34 $28.34 1,094,894
2025-03-11 $28.10 $28.29 $27.74 $28.11 $28.11 1,896,274
2025-03-10 $28.35 $28.48 $27.89 $28.12 $28.12 1,751,865
2025-03-07 $28.74 $29.06 $28.63 $29.02 $29.02 1,640,993
2025-03-06 $28.70 $28.89 $28.46 $28.51 $28.51 1,471,241
2025-03-05 $28.42 $28.87 $28.42 $28.82 $28.82 3,444,493
2025-03-04 $27.51 $28.19 $27.18 $27.85 $27.85 2,486,638
2025-03-03 $28.05 $28.25 $27.75 $27.92 $27.92 1,514,489
2025-02-28 $27.37 $27.52 $27.17 $27.44 $27.44 704,966
2025-02-27 $27.42 $27.49 $27.24 $27.32 $27.32 360,829
2025-02-26 $27.44 $27.74 $27.41 $27.51 $27.51 890,260
2025-02-25 $27.28 $27.36 $27.05 $27.26 $27.26 1,133,873
2025-02-24 $26.82 $26.88 $26.57 $26.69 $26.69 1,470,483
2025-02-21 $26.79 $26.81 $26.58 $26.64 $26.64 9,198,924
2025-02-20 $26.73 $26.81 $26.57 $26.72 $26.72 299,507
2025-02-19 $26.68 $26.71 $26.47 $26.56 $26.56 490,301
2025-02-18 $26.91 $27.05 $26.86 $27.00 $27.00 471,079
2025-02-14 $26.62 $26.62 $26.44 $26.51 $26.51 357,823
2025-02-13 $26.29 $26.45 $26.16 $26.41 $26.41 866,916
2025-02-12 $26.11 $26.42 $26.10 $26.37 $26.37 817,718
2025-02-11 $25.86 $26.12 $25.80 $26.07 $26.07 463,386
2025-02-10 $25.82 $25.82 $25.69 $25.79 $25.79 1,061,394
2025-02-07 $25.89 $25.91 $25.62 $25.68 $25.68 604,088
2025-02-06 $25.59 $25.86 $25.45 $25.86 $25.86 827,052
2025-02-05 $25.32 $25.46 $25.25 $25.43 $25.43 634,449
2025-02-04 $24.98 $25.21 $24.98 $25.20 $25.20 441,407
2025-02-03 $24.63 $25.00 $24.57 $24.83 $24.83 1,127,531
2025-01-31 $25.47 $25.55 $25.23 $25.27 $25.27 1,346,669
2025-01-30 $25.60 $25.66 $25.41 $25.52 $25.52 369,955
2025-01-29 $25.36 $25.50 $25.30 $25.40 $25.40 325,043
2025-01-28 $25.30 $25.38 $25.21 $25.35 $25.35 170,856
2025-01-27 $25.32 $25.43 $25.31 $25.43 $25.43 669,411
2025-01-24 $25.18 $25.29 $25.18 $25.22 $25.22 543,807
2025-01-23 $24.95 $25.20 $24.95 $25.20 $25.20 532,835
2025-01-22 $24.87 $24.87 $24.74 $24.74 $24.74 171,188
2025-01-21 $24.65 $24.84 $24.65 $24.84 $24.84 1,043,874
2025-01-17 $24.30 $24.49 $24.29 $24.32 $24.32 370,695
2025-01-16 $24.09 $24.24 $24.09 $24.22 $24.22 414,196
2025-01-15 $24.02 $24.13 $23.94 $24.11 $24.11 620,372
2025-01-14 $23.46 $23.68 $23.46 $23.67 $23.67 346,116
2025-01-13 $23.09 $23.44 $23.08 $23.37 $23.37 579,928
2025-01-10 $23.53 $23.58 $23.28 $23.39 $23.39 450,871
2025-01-08 $23.43 $23.67 $23.43 $23.66 $23.66 842,999
2025-01-07 $23.84 $23.85 $23.60 $23.62 $23.62 458,703
2025-01-06 $23.50 $23.82 $23.50 $23.61 $23.61 372,624
2025-01-03 $23.30 $23.32 $23.16 $23.28 $23.28 94,153
2025-01-02 $23.15 $23.18 $22.98 $23.03 $23.03 151,066
2024-12-31 $23.43 $23.46 $23.23 $23.30 $23.30 113,805
2024-12-30 $23.27 $23.38 $23.16 $23.32 $23.32 120,982
2024-12-27 $23.26 $23.39 $23.24 $23.34 $23.34 487,804
2024-12-26 $23.02 $23.46 $23.02 $23.40 $23.40 91,330
2024-12-24 $23.22 $23.36 $23.13 $23.36 $23.36 76,144
2024-12-23 $23.06 $23.20 $22.97 $23.15 $23.15 751,269
2024-12-20 $22.85 $23.21 $22.77 $23.09 $23.09 614,488
2024-12-19 $23.18 $23.24 $23.03 $23.06 $23.06 806,506
2024-12-18 $23.65 $23.75 $23.04 $23.04 $23.04 2,605,371
2024-12-17 $23.85 $23.85 $23.60 $23.65 $23.65 247,114
2024-12-16 $24.34 $24.42 $24.32 $24.34 $23.86 171,422
2024-12-13 $24.41 $24.44 $24.26 $24.33 $23.85 160,314
2024-12-12 $24.27 $24.40 $24.13 $24.14 $23.66 127,272
2024-12-11 $24.36 $24.39 $24.24 $24.38 $23.90 375,751
2024-12-10 $24.37 $24.40 $24.25 $24.27 $23.79 180,010
2024-12-09 $24.59 $24.64 $24.33 $24.33 $23.85 166,130
2024-12-06 $24.65 $24.70 $24.41 $24.48 $24.00 195,120
2024-12-05 $24.44 $24.63 $24.44 $24.56 $24.08 265,085
2024-12-04 $24.06 $24.13 $24.01 $24.04 $23.57 166,803
2024-12-03 $23.92 $24.03 $23.87 $23.91 $23.44 411,272
2024-12-02 $23.84 $23.93 $23.66 $23.86 $23.39 332,130
2024-11-29 $23.67 $23.92 $23.67 $23.88 $23.41 93,940
2024-11-27 $23.43 $23.63 $23.43 $23.56 $23.10 480,720
2024-11-26 $23.56 $23.58 $23.36 $23.39 $22.93 226,511
2024-11-25 $23.68 $23.71 $23.56 $23.59 $23.13 371,984
2024-11-22 $23.30 $23.48 $23.30 $23.44 $22.98 2,449,984
2024-11-21 $23.62 $23.73 $23.55 $23.65 $23.18 530,240
2024-11-20 $23.58 $23.62 $23.47 $23.60 $23.14 447,413
2024-11-19 $23.41 $23.70 $23.39 $23.65 $23.18 182,463
2024-11-18 $23.68 $23.90 $23.68 $23.84 $23.37 140,961
2024-11-15 $23.59 $23.65 $23.56 $23.63 $23.63 184,632
2024-11-14 $23.53 $23.59 $23.39 $23.42 $23.42 199,057
2024-11-13 $23.37 $23.39 $23.16 $23.29 $23.29 184,971
2024-11-12 $23.63 $23.63 $23.28 $23.42 $23.42 1,049,183
2024-11-11 $23.91 $24.04 $23.91 $23.94 $23.94 1,202,598
2024-11-08 $23.92 $23.92 $23.68 $23.81 $23.81 581,442
2024-11-07 $24.30 $24.39 $24.12 $24.29 $24.29 357,232
2024-11-06 $24.11 $24.16 $23.89 $24.16 $24.16 459,553
2024-11-05 $24.42 $24.60 $24.41 $24.56 $24.56 616,762
2024-11-04 $24.43 $24.47 $24.25 $24.25 $24.25 193,009
2024-11-01 $24.22 $24.34 $24.13 $24.15 $24.15 125,892
2024-10-31 $24.12 $24.16 $23.82 $24.00 $24.00 119,918
2024-10-30 $24.00 $24.25 $24.00 $24.09 $24.09 620,634
2024-10-29 $24.29 $24.38 $24.20 $24.20 $24.20 1,566,972
2024-10-28 $24.10 $24.35 $24.10 $24.32 $24.32 200,521
2024-10-25 $24.20 $24.20 $23.95 $23.99 $23.99 201,230
2024-10-24 $24.24 $24.31 $24.11 $24.24 $24.24 539,185
2024-10-23 $24.12 $24.18 $23.97 $24.09 $24.09 220,282
2024-10-22 $24.25 $24.34 $24.22 $24.31 $24.31 141,225
2024-10-21 $24.58 $24.59 $24.36 $24.38 $24.38 183,595
2024-10-18 $24.65 $24.73 $24.57 $24.69 $24.69 214,682
2024-10-17 $24.54 $24.60 $24.48 $24.48 $24.48 136,720
2024-10-16 $24.43 $24.49 $24.39 $24.40 $24.40 146,057
2024-10-15 $24.46 $24.51 $24.33 $24.33 $24.33 376,388
2024-10-14 $24.36 $24.49 $24.32 $24.45 $24.45 156,386
2024-10-11 $24.24 $24.41 $24.24 $24.38 $24.38 575,444
2024-10-10 $24.26 $24.28 $24.11 $24.21 $24.21 244,137
2024-10-09 $23.99 $24.18 $23.95 $24.16 $24.16 103,379
2024-10-08 $24.14 $24.16 $24.04 $24.11 $24.11 99,370
2024-10-07 $24.30 $24.32 $24.08 $24.20 $24.20 133,035
2024-10-04 $24.08 $24.28 $24.05 $24.27 $24.27 144,686
2024-10-03 $24.00 $24.03 $23.88 $23.96 $23.96 168,696
2024-10-02 $24.17 $24.25 $24.11 $24.16 $24.16 277,817
2024-10-01 $24.54 $24.54 $24.12 $24.23 $24.23 344,089
2024-09-30 $24.76 $24.84 $24.60 $24.73 $24.73 120,164
2024-09-27 $25.06 $25.09 $24.91 $24.92 $24.92 655,853
2024-09-26 $24.91 $25.08 $24.86 $25.01 $25.01 218,426
2024-09-25 $24.76 $24.76 $24.45 $24.45 $24.45 124,607
2024-09-24 $24.66 $24.72 $24.59 $24.72 $24.72 170,046
2024-09-23 $24.54 $24.54 $24.45 $24.50 $24.50 157,180
2024-09-20 $24.66 $24.67 $24.48 $24.57 $24.57 663,210
2024-09-19 $24.59 $24.77 $24.47 $24.74 $24.74 215,850
2024-09-18 $24.32 $24.61 $24.21 $24.26 $24.26 365,338
2024-09-17 $24.41 $24.41 $24.20 $24.26 $24.26 188,941
2024-09-16 $24.13 $24.35 $24.12 $24.34 $24.34 162,175
2024-09-13 $24.02 $24.20 $24.02 $24.08 $24.08 1,664,199
2024-09-12 $23.71 $23.93 $23.59 $23.91 $23.91 140,399
2024-09-11 $23.60 $23.71 $23.30 $23.71 $23.71 238,866
2024-09-10 $23.73 $23.73 $23.37 $23.55 $23.55 346,400
2024-09-09 $23.68 $23.88 $23.68 $23.77 $23.77 404,750
2024-09-06 $23.92 $23.96 $23.43 $23.46 $23.46 352,343
2024-09-05 $23.98 $24.02 $23.84 $23.92 $23.92 268,313
2024-09-04 $23.75 $23.86 $23.66 $23.70 $23.70 610,697
2024-09-03 $23.93 $23.93 $23.62 $23.65 $23.65 761,524
2024-08-30 $24.11 $24.19 $24.03 $24.15 $24.15 175,164
2024-08-29 $24.13 $24.22 $24.04 $24.12 $24.12 592,133
2024-08-28 $24.06 $24.17 $23.99 $24.08 $24.08 134,256
2024-08-27 $24.12 $24.23 $24.10 $24.19 $24.19 100,242
2024-08-26 $24.10 $24.10 $23.96 $24.03 $24.03 276,590
2024-08-23 $23.80 $24.11 $23.80 $24.10 $24.10 1,393,183
2024-08-22 $23.75 $23.75 $23.62 $23.63 $23.63 254,644
2024-08-21 $23.59 $23.69 $23.52 $23.65 $23.65 167,881
2024-08-20 $23.44 $23.50 $23.41 $23.44 $23.44 175,184
2024-08-19 $23.41 $23.60 $23.41 $23.55 $23.55 239,254
2024-08-16 $23.10 $23.29 $23.08 $23.26 $23.26 202,616
2024-08-15 $22.93 $23.07 $22.90 $23.01 $23.01 599,457
2024-08-14 $22.67 $22.73 $22.67 $22.70 $22.70 107,934
2024-08-13 $22.26 $22.53 $22.26 $22.52 $22.52 378,726
2024-08-12 $22.24 $22.30 $22.14 $22.19 $22.19 426,616
2024-08-09 $22.01 $22.19 $22.00 $22.19 $22.19 1,239,772
2024-08-08 $21.94 $22.06 $21.86 $22.03 $22.03 175,784
2024-08-07 $22.04 $22.08 $21.73 $21.75 $21.75 284,193
2024-08-06 $21.38 $21.68 $21.33 $21.58 $21.58 593,619
2024-08-05 $21.08 $21.68 $21.04 $21.54 $21.54 1,259,800
2024-08-02 $22.20 $22.20 $21.92 $22.04 $22.04 4,367,673
2024-08-01 $22.88 $22.97 $22.35 $22.46 $22.46 1,407,770
2024-07-31 $23.36 $23.50 $23.30 $23.34 $23.34 509,420
2024-07-30 $23.28 $23.38 $23.28 $23.35 $23.35 1,521,003
2024-07-29 $23.25 $23.25 $23.03 $23.12 $23.12 384,242
2024-07-26 $23.11 $23.35 $23.09 $23.31 $23.31 1,187,307
2024-07-25 $22.98 $23.19 $22.91 $23.00 $23.00 199,865
2024-07-24 $23.22 $23.29 $23.02 $23.03 $23.03 1,781,308
2024-07-23 $23.24 $23.34 $23.19 $23.27 $23.27 154,278
2024-07-22 $23.32 $23.43 $23.27 $23.41 $23.41 165,172
2024-07-19 $23.07 $23.13 $23.01 $23.06 $23.06 275,592
2024-07-18 $23.36 $23.46 $23.10 $23.13 $23.13 220,734
2024-07-17 $23.25 $23.37 $23.17 $23.23 $23.23 1,027,521
2024-07-16 $23.04 $23.30 $23.01 $23.30 $23.30 907,681
2024-07-15 $23.25 $23.29 $23.14 $23.16 $23.16 365,834
2024-07-12 $23.30 $23.37 $23.25 $23.32 $23.32 466,792
2024-07-11 $23.14 $23.19 $23.08 $23.16 $23.16 1,170,086
2024-07-10 $22.87 $22.96 $22.82 $22.95 $22.95 361,186
2024-07-09 $22.66 $22.77 $22.62 $22.71 $22.71 632,802
2024-07-08 $22.99 $23.06 $22.85 $22.86 $22.86 141,401
2024-07-05 $22.97 $22.98 $22.71 $22.95 $22.95 419,938
2024-07-03 $22.71 $22.79 $22.70 $22.76 $22.76 3,407,359
2024-07-02 $22.42 $22.54 $22.33 $22.49 $22.49 105,988
2024-07-01 $22.72 $22.76 $22.57 $22.62 $22.62 287,681
2024-06-28 $22.27 $22.37 $22.26 $22.36 $22.36 334,676
2024-06-27 $22.35 $22.42 $22.30 $22.36 $22.36 435,365
2024-06-26 $22.35 $22.49 $22.22 $22.36 $22.36 1,187,044
2024-06-25 $22.51 $22.58 $22.44 $22.51 $22.51 537,291
2024-06-24 $22.61 $22.75 $22.60 $22.69 $22.69 274,831
2024-06-21 $22.34 $22.39 $22.20 $22.33 $22.33 380,398
2024-06-20 $22.56 $22.68 $22.46 $22.66 $22.66 344,339
2024-06-18 $22.39 $22.53 $22.39 $22.50 $22.50 4,800,623
2024-06-17 $22.11 $22.35 $22.08 $22.34 $22.34 2,636,620
2024-06-14 $21.82 $21.99 $21.74 $21.97 $21.97 3,251,272
2024-06-13 $22.58 $22.59 $22.19 $22.30 $22.30 1,896,173
2024-06-12 $22.94 $23.07 $22.85 $22.87 $22.87 471,748
2024-06-11 $22.54 $22.57 $22.36 $22.48 $22.48 1,612,875
2024-06-10 $23.62 $23.74 $23.51 $23.72 $22.93 248,857
2024-06-07 $23.98 $24.06 $23.92 $23.95 $23.15 4,842,384
2024-06-06 $24.05 $24.14 $23.99 $24.12 $23.32 998,527
2024-06-05 $23.99 $24.02 $23.82 $23.91 $23.11 1,123,691
2024-06-04 $23.93 $23.98 $23.81 $23.89 $23.10 166,251
2024-06-03 $24.24 $24.26 $24.11 $24.25 $23.44 331,540
2024-05-31 $24.04 $24.20 $24.00 $24.20 $23.40 642,301
2024-05-30 $23.85 $23.99 $23.84 $23.92 $23.12 782,392
2024-05-29 $23.65 $23.73 $23.61 $23.65 $22.86 384,205
2024-05-28 $24.05 $24.08 $23.93 $23.99 $23.19 492,865
2024-05-24 $23.85 $24.04 $23.85 $24.01 $24.01 643,263
2024-05-23 $24.00 $24.02 $23.68 $23.72 $23.72 136,378
2024-05-22 $23.98 $24.06 $23.82 $23.91 $23.91 468,824
2024-05-21 $23.99 $24.11 $23.97 $24.11 $24.11 150,529
2024-05-20 $24.13 $24.14 $24.02 $24.03 $24.03 673,037
2024-05-17 $23.99 $24.15 $23.99 $24.13 $24.13 1,089,310
2024-05-16 $24.00 $24.04 $23.93 $23.95 $23.95 829,780
2024-05-15 $23.88 $23.99 $23.85 $23.99 $23.99 181,281
2024-05-14 $23.64 $23.79 $23.60 $23.78 $23.78 298,315
2024-05-13 $23.53 $23.61 $23.53 $23.55 $23.55 310,113
2024-05-10 $23.54 $23.59 $23.49 $23.54 $23.54 214,955
2024-05-09 $23.23 $23.38 $23.23 $23.36 $23.36 403,259
2024-05-08 $23.27 $23.34 $23.19 $23.32 $23.32 774,156
2024-05-07 $23.17 $23.36 $23.17 $23.25 $23.25 1,356,644
2024-05-06 $22.79 $22.99 $22.79 $22.99 $22.99 298,734
2024-05-03 $22.69 $22.71 $22.53 $22.64 $22.64 164,502
2024-05-02 $22.51 $22.62 $22.42 $22.59 $22.59 653,428
2024-05-01 $22.23 $22.50 $22.15 $22.23 $22.23 241,134
2024-04-30 $22.40 $22.50 $22.24 $22.25 $22.25 592,097
2024-04-29 $22.48 $22.55 $22.42 $22.49 $22.49 303,485
2024-04-26 $22.42 $22.50 $22.38 $22.46 $22.46 438,447
2024-04-25 $22.22 $22.38 $22.11 $22.34 $22.34 360,354
2024-04-24 $22.43 $22.46 $22.29 $22.42 $22.42 2,434,225
2024-04-23 $22.44 $22.68 $22.44 $22.67 $22.67 588,943
2024-04-22 $22.13 $22.33 $22.10 $22.27 $22.27 266,415
2024-04-19 $21.88 $22.02 $21.88 $21.95 $21.95 785,507
2024-04-18 $21.84 $22.01 $21.80 $21.87 $21.87 317,181
2024-04-17 $21.88 $21.96 $21.70 $21.81 $21.81 606,514
2024-04-16 $21.69 $21.69 $21.52 $21.59 $21.59 911,665
2024-04-15 $22.25 $22.29 $21.89 $21.92 $21.92 418,301
2024-04-12 $22.07 $22.16 $21.87 $21.89 $21.89 496,342
2024-04-11 $22.31 $22.33 $21.98 $22.26 $22.26 596,825
2024-04-10 $22.41 $22.61 $22.37 $22.47 $22.47 321,073
2024-04-09 $22.90 $22.94 $22.64 $22.68 $22.68 1,179,247
2024-04-08 $22.87 $22.94 $22.83 $22.92 $22.92 262,220
2024-04-05 $22.61 $22.79 $22.57 $22.76 $22.76 705,308
2024-04-04 $23.12 $23.12 $22.71 $22.72 $22.72 1,597,992
2024-04-03 $22.68 $22.91 $22.68 $22.88 $22.88 2,706,721
2024-04-02 $22.56 $22.64 $22.53 $22.64 $22.64 410,352
2024-04-01 $22.74 $22.81 $22.66 $22.68 $22.68 1,090,139
2024-03-28 $22.72 $22.79 $22.72 $22.74 $22.74 210,468
2024-03-27 $22.70 $22.79 $22.68 $22.78 $22.78 664,089
2024-03-26 $22.74 $22.79 $22.66 $22.66 $22.66 333,189
2024-03-25 $22.49 $22.66 $22.49 $22.57 $22.57 193,442
2024-03-22 $22.57 $22.60 $22.49 $22.52 $22.52 479,922
2024-03-21 $22.53 $22.61 $22.53 $22.57 $22.57 572,700
2024-03-20 $22.19 $22.56 $22.17 $22.53 $22.53 408,795
2024-03-19 $22.24 $22.35 $22.24 $22.29 $22.29 99,932
2024-03-18 $22.26 $22.26 $22.14 $22.15 $22.15 602,009
2024-03-15 $22.27 $22.30 $22.22 $22.28 $22.28 228,027
2024-03-14 $22.21 $22.21 $21.98 $22.05 $22.05 279,947
2024-03-13 $22.30 $22.37 $22.28 $22.30 $22.30 879,485
2024-03-12 $22.10 $22.25 $22.04 $22.24 $22.24 602,988
2024-03-11 $21.80 $21.96 $21.79 $21.95 $21.95 208,218
2024-03-08 $21.97 $22.02 $21.84 $21.87 $21.87 235,276
2024-03-07 $21.72 $21.87 $21.72 $21.84 $21.84 362,983
2024-03-06 $21.56 $21.63 $21.53 $21.60 $21.60 491,012
2024-03-05 $21.27 $21.44 $21.27 $21.35 $21.35 561,829
2024-03-04 $21.31 $21.36 $21.27 $21.30 $21.30 228,811
2024-03-01 $21.27 $21.32 $21.13 $21.31 $21.31 500,783
2024-02-29 $21.29 $21.30 $21.09 $21.20 $21.20 167,448
2024-02-28 $21.11 $21.15 $21.06 $21.08 $21.08 105,757
2024-02-27 $21.02 $21.11 $21.02 $21.09 $21.09 135,118
2024-02-26 $21.06 $21.11 $21.01 $21.04 $21.04 115,108
2024-02-23 $21.05 $21.09 $21.00 $21.05 $21.05 223,968
2024-02-22 $20.95 $21.01 $20.91 $20.99 $20.99 166,521
2024-02-21 $20.72 $20.77 $20.68 $20.74 $20.74 150,387
2024-02-20 $20.74 $20.89 $20.74 $20.88 $20.88 272,801
2024-02-16 $20.62 $20.70 $20.58 $20.64 $20.64 126,598
2024-02-15 $20.37 $20.60 $20.37 $20.57 $20.57 265,556
2024-02-14 $20.20 $20.36 $20.20 $20.36 $20.36 324,141
2024-02-13 $20.23 $20.25 $20.03 $20.12 $20.12 349,798
2024-02-12 $20.29 $20.47 $20.29 $20.42 $20.42 1,123,134
2024-02-09 $20.20 $20.31 $20.10 $20.30 $20.30 124,889
2024-02-08 $20.31 $20.34 $20.23 $20.28 $20.28 329,795
2024-02-07 $20.32 $20.34 $20.22 $20.31 $20.31 173,406
2024-02-06 $20.35 $20.42 $20.33 $20.40 $20.40 202,469
2024-02-05 $20.33 $20.39 $20.24 $20.36 $20.36 672,054
2024-02-02 $20.49 $20.56 $20.43 $20.49 $20.49 517,897
2024-02-01 $20.56 $20.60 $20.36 $20.57 $20.57 1,908,195
2024-01-31 $20.86 $20.93 $20.57 $20.59 $20.59 335,396
2024-01-30 $20.68 $20.79 $20.68 $20.76 $20.76 910,668
2024-01-29 $20.56 $20.63 $20.49 $20.63 $20.63 1,569,578
2024-01-26 $20.71 $20.74 $20.66 $20.68 $20.68 155,004
2024-01-25 $20.60 $20.67 $20.47 $20.55 $20.55 682,014
2024-01-24 $20.65 $20.72 $20.56 $20.56 $20.56 258,609
2024-01-23 $20.39 $20.40 $20.30 $20.38 $20.38 217,491
2024-01-22 $20.49 $20.54 $20.44 $20.46 $20.46 249,323
2024-01-19 $20.21 $20.36 $20.16 $20.36 $20.36 284,831
2024-01-18 $20.21 $20.27 $20.13 $20.25 $20.25 204,729
2024-01-17 $20.00 $20.10 $19.89 $20.08 $20.08 486,268
2024-01-16 $20.25 $20.31 $20.17 $20.20 $20.20 450,725
2024-01-12 $20.70 $20.78 $20.58 $20.61 $20.61 383,224
2024-01-11 $20.76 $20.76 $20.43 $20.60 $20.60 655,760
2024-01-10 $20.73 $20.84 $20.73 $20.80 $20.80 235,444
2024-01-09 $20.77 $20.82 $20.70 $20.76 $20.76 1,085,416
2024-01-08 $20.94 $21.08 $20.92 $21.08 $21.08 642,661
2024-01-05 $20.77 $21.01 $20.77 $20.84 $20.84 1,031,276
2024-01-04 $20.65 $20.87 $20.65 $20.75 $20.75 1,247,797
2024-01-03 $20.52 $20.62 $20.46 $20.55 $20.55 412,437
2024-01-02 $20.81 $20.89 $20.78 $20.81 $20.81 251,035
2023-12-29 $20.94 $21.04 $20.92 $20.96 $20.96 1,079,652
2023-12-28 $20.99 $21.04 $20.92 $20.94 $20.94 476,035
2023-12-27 $20.96 $21.13 $20.96 $21.13 $21.13 864,513
2023-12-26 $20.87 $21.03 $20.87 $21.01 $21.01 316,074
2023-12-22 $20.85 $20.92 $20.81 $20.88 $20.88 289,060
2023-12-21 $20.68 $20.77 $20.62 $20.77 $20.77 434,211
2023-12-20 $20.67 $20.74 $20.48 $20.51 $20.51 339,436
2023-12-19 $20.94 $21.06 $20.94 $21.05 $20.73 559,996
2023-12-18 $20.88 $20.88 $20.75 $20.82 $20.50 2,889,637
2023-12-15 $20.88 $20.88 $20.72 $20.75 $20.43 461,159
2023-12-14 $20.94 $21.10 $20.86 $21.03 $20.71 1,100,543
2023-12-13 $20.69 $20.97 $20.54 $20.95 $20.63 823,624
2023-12-12 $20.63 $20.74 $20.58 $20.73 $20.41 1,209,486
2023-12-11 $20.56 $20.68 $20.56 $20.66 $20.34 269,100
2023-12-08 $20.46 $20.64 $20.46 $20.62 $20.30 189,904
2023-12-07 $20.38 $20.52 $20.36 $20.50 $20.18 248,745
2023-12-06 $20.50 $20.61 $20.37 $20.37 $20.06 586,350
2023-12-05 $20.28 $20.36 $20.26 $20.28 $19.97 169,440
2023-12-04 $20.27 $20.36 $20.25 $20.32 $20.01 356,864
2023-12-01 $20.18 $20.43 $20.18 $20.42 $20.11 373,338
2023-11-30 $20.21 $20.22 $20.13 $20.20 $19.89 199,569
2023-11-29 $20.12 $20.25 $20.11 $20.19 $19.88 233,855
2023-11-28 $20.02 $20.14 $20.01 $20.09 $19.78 179,187
2023-11-27 $20.04 $20.06 $19.96 $20.03 $19.72 147,190
2023-11-24 $19.98 $20.10 $19.98 $20.10 $19.79 132,029
2023-11-22 $19.81 $19.84 $19.70 $19.82 $19.52 357,336
2023-11-21 $19.89 $19.91 $19.81 $19.83 $19.53 151,984
2023-11-20 $19.84 $19.97 $19.84 $19.93 $19.62 184,981
2023-11-17 $19.73 $19.88 $19.71 $19.87 $19.56 179,630
2023-11-16 $19.51 $19.59 $19.46 $19.52 $19.22 497,127
2023-11-15 $19.55 $19.60 $19.50 $19.54 $19.24 527,341
2023-11-14 $19.22 $19.50 $19.22 $19.47 $19.17 275,889
2023-11-13 $18.84 $19.00 $18.82 $18.99 $18.70 138,979
2023-11-10 $18.76 $18.87 $18.64 $18.86 $18.57 153,605
2023-11-09 $18.83 $18.93 $18.72 $18.73 $18.44 381,942
2023-11-08 $18.71 $18.80 $18.68 $18.78 $18.49 358,234
2023-11-07 $18.64 $18.72 $18.61 $18.66 $18.37 167,192
2023-11-06 $18.87 $18.90 $18.71 $18.74 $18.45 455,118
2023-11-03 $18.76 $18.87 $18.72 $18.81 $18.81 577,177
2023-11-02 $18.53 $18.61 $18.48 $18.59 $18.59 468,064
2023-11-01 $18.21 $18.34 $18.14 $18.33 $18.33 585,227
2023-10-31 $18.17 $18.22 $18.07 $18.18 $18.18 378,121
2023-10-30 $18.10 $18.19 $18.05 $18.17 $18.17 1,580,653
2023-10-27 $18.13 $18.13 $17.85 $17.89 $17.89 476,305
2023-10-26 $18.07 $18.14 $17.97 $18.04 $18.04 461,333
2023-10-25 $18.11 $18.23 $18.05 $18.09 $18.09 329,938
2023-10-24 $18.19 $18.26 $18.13 $18.23 $18.23 327,158
2023-10-23 $18.23 $18.42 $18.17 $18.29 $18.29 661,932
2023-10-20 $18.40 $18.45 $18.25 $18.28 $18.28 3,285,387
2023-10-19 $18.61 $18.77 $18.52 $18.54 $18.54 3,672,998
2023-10-18 $18.88 $18.90 $18.70 $18.72 $18.72 3,462,051
2023-10-17 $18.83 $19.10 $18.83 $19.02 $19.02 597,454
2023-10-16 $18.91 $19.02 $18.88 $19.02 $19.02 233,952
2023-10-13 $18.88 $18.94 $18.70 $18.74 $18.74 255,572
2023-10-12 $19.17 $19.18 $18.96 $19.04 $19.04 277,430
2023-10-11 $19.24 $19.33 $19.15 $19.27 $19.27 283,614
2023-10-10 $19.07 $19.17 $19.07 $19.10 $19.10 672,206
2023-10-09 $18.62 $18.81 $18.62 $18.79 $18.79 392,152
2023-10-06 $18.70 $19.00 $18.59 $18.94 $18.94 1,096,147
2023-10-05 $18.47 $18.60 $18.47 $18.59 $18.59 359,360
2023-10-04 $18.44 $18.45 $18.27 $18.43 $18.43 422,146
2023-10-03 $18.43 $18.49 $18.30 $18.37 $18.37 645,713
2023-10-02 $18.76 $18.79 $18.49 $18.54 $18.54 1,454,112
2023-09-29 $19.11 $19.12 $18.87 $18.91 $18.91 297,769
2023-09-28 $18.80 $19.03 $18.76 $18.96 $18.96 5,258,139
2023-09-27 $18.79 $18.80 $18.55 $18.71 $18.71 1,622,270
2023-09-26 $18.87 $18.98 $18.80 $18.84 $18.84 1,655,362
2023-09-25 $18.94 $18.99 $18.83 $18.97 $18.97 677,113
2023-09-22 $19.23 $19.28 $19.06 $19.07 $19.07 286,674
2023-09-21 $19.27 $19.35 $19.17 $19.17 $19.17 822,536
2023-09-20 $19.49 $19.59 $19.30 $19.30 $19.30 556,598
2023-09-19 $19.23 $19.33 $19.23 $19.30 $19.30 148,021
2023-09-18 $19.21 $19.23 $19.07 $19.15 $19.15 218,770
2023-09-15 $19.34 $19.43 $19.28 $19.33 $19.33 788,231
2023-09-14 $19.28 $19.36 $19.27 $19.36 $19.36 391,737
2023-09-13 $19.11 $19.17 $19.03 $19.07 $19.07 205,295
2023-09-12 $18.94 $19.12 $18.94 $19.04 $19.04 165,019
2023-09-11 $18.95 $19.02 $18.92 $19.00 $19.00 142,743
2023-09-08 $18.68 $18.75 $18.62 $18.72 $18.72 748,976
2023-09-07 $18.72 $18.78 $18.64 $18.68 $18.68 326,917
2023-09-06 $18.78 $18.85 $18.73 $18.79 $18.79 492,251
2023-09-05 $19.14 $19.17 $18.95 $18.95 $18.95 282,910
2023-09-01 $19.31 $19.32 $19.15 $19.20 $19.20 925,543
2023-08-31 $19.40 $19.40 $19.18 $19.23 $19.23 239,204
2023-08-30 $19.49 $19.55 $19.40 $19.42 $19.42 125,855
2023-08-29 $19.15 $19.45 $19.12 $19.43 $19.43 209,487
2023-08-28 $19.04 $19.18 $19.04 $19.15 $19.15 1,769,125
2023-08-25 $18.96 $18.99 $18.78 $18.91 $18.91 448,882
2023-08-24 $18.97 $19.09 $18.83 $18.83 $18.83 3,728,672
2023-08-23 $18.91 $19.07 $18.91 $19.03 $19.03 195,605
2023-08-22 $19.05 $19.09 $18.89 $18.90 $18.90 182,771
2023-08-21 $18.98 $19.07 $18.92 $19.02 $19.02 352,301
2023-08-18 $18.80 $19.00 $18.76 $18.96 $18.96 758,864
2023-08-17 $19.23 $19.23 $19.00 $19.00 $19.00 914,729
2023-08-16 $19.31 $19.40 $19.22 $19.22 $19.22 224,965
2023-08-15 $19.49 $19.51 $19.30 $19.33 $19.33 282,538
2023-08-14 $19.54 $19.69 $19.47 $19.64 $19.64 400,938
2023-08-11 $19.65 $19.73 $19.60 $19.67 $19.67 383,529
2023-08-10 $19.87 $20.03 $19.76 $19.80 $19.80 502,725
2023-08-09 $19.59 $19.69 $19.55 $19.59 $19.59 199,120
2023-08-08 $19.38 $19.55 $19.27 $19.54 $19.54 787,354
2023-08-07 $19.77 $19.86 $19.72 $19.85 $19.85 169,071
2023-08-04 $19.64 $19.82 $19.58 $19.59 $19.59 204,374
2023-08-03 $19.36 $19.55 $19.36 $19.49 $19.49 116,732
2023-08-02 $19.53 $19.54 $19.35 $19.42 $19.42 749,931
2023-08-01 $19.87 $19.96 $19.80 $19.86 $19.86 498,459
2023-07-31 $20.16 $20.23 $20.06 $20.08 $20.08 624,639
2023-07-28 $20.17 $20.26 $20.13 $20.15 $20.15 1,403,080
2023-07-27 $20.20 $20.20 $19.92 $19.92 $19.92 1,741,693
2023-07-26 $20.00 $20.22 $20.00 $20.19 $20.19 1,738,988
2023-07-25 $20.07 $20.15 $20.06 $20.08 $20.08 1,336,002
2023-07-24 $19.97 $20.09 $19.97 $20.04 $20.04 157,916
2023-07-21 $20.06 $20.08 $19.98 $20.05 $20.05 182,055
2023-07-20 $20.00 $20.14 $19.99 $20.03 $20.03 148,299
2023-07-19 $19.98 $20.02 $19.90 $20.00 $20.00 257,196
2023-07-18 $19.79 $20.00 $19.77 $19.99 $19.99 227,142
2023-07-17 $19.74 $19.88 $19.73 $19.83 $19.83 205,865
2023-07-14 $19.87 $19.89 $19.70 $19.70 $19.70 190,971
2023-07-13 $19.73 $19.87 $19.73 $19.86 $19.86 3,293,866
2023-07-12 $19.34 $19.52 $19.34 $19.50 $19.50 496,710
2023-07-11 $18.92 $19.07 $18.90 $19.05 $19.05 426,698
2023-07-10 $18.74 $18.84 $18.74 $18.80 $18.80 154,288
2023-07-07 $18.58 $18.83 $18.57 $18.76 $18.76 239,634
2023-07-06 $18.60 $18.60 $18.40 $18.56 $18.56 337,272
2023-07-05 $18.97 $18.97 $18.85 $18.85 $18.85 202,916
2023-07-03 $19.22 $19.31 $19.22 $19.28 $19.28 308,006
2023-06-30 $19.20 $19.26 $19.14 $19.18 $19.18 465,709
2023-06-29 $18.81 $18.91 $18.81 $18.91 $18.91 265,215
2023-06-28 $18.82 $18.86 $18.78 $18.83 $18.83 413,313
2023-06-27 $18.72 $18.91 $18.67 $18.88 $18.88 365,999
2023-06-26 $18.54 $18.63 $18.53 $18.59 $18.59 127,496
2023-06-23 $18.44 $18.55 $18.43 $18.51 $18.51 237,382
2023-06-22 $18.75 $18.84 $18.67 $18.76 $18.76 340,694
2023-06-21 $18.93 $19.05 $18.89 $18.98 $18.98 219,738
2023-06-20 $19.06 $19.06 $18.92 $18.99 $18.99 207,794
2023-06-16 $19.19 $19.21 $19.11 $19.12 $19.12 327,176
2023-06-15 $18.96 $19.18 $18.96 $19.15 $19.15 294,954
2023-06-14 $19.02 $19.12 $18.86 $18.97 $18.97 231,951
2023-06-13 $18.81 $18.87 $18.79 $18.81 $18.81 697,005
2023-06-12 $18.71 $18.75 $18.63 $18.71 $18.71 564,392
2023-06-09 $18.71 $18.74 $18.67 $18.71 $18.71 374,472
2023-06-08 $18.77 $18.87 $18.71 $18.86 $18.86 242,512
2023-06-07 $18.69 $18.72 $18.61 $18.66 $18.66 278,055
2023-06-06 $19.22 $19.43 $19.22 $19.42 $18.69 841,919
2023-06-05 $19.33 $19.36 $19.21 $19.26 $18.54 1,672,526
2023-06-02 $19.37 $19.48 $19.36 $19.44 $18.71 372,147
2023-06-01 $18.94 $19.15 $18.94 $19.12 $18.40 1,181,615
2023-05-31 $18.87 $18.89 $18.66 $18.79 $18.08 749,518
2023-05-30 $19.23 $19.28 $19.04 $19.12 $18.40 1,111,255
2023-05-26 $19.13 $19.28 $19.13 $19.26 $18.54 1,013,324
2023-05-25 $19.10 $19.11 $19.00 $19.07 $18.35 234,502
2023-05-24 $19.20 $19.21 $19.05 $19.08 $18.36 468,246
2023-05-23 $19.60 $19.67 $19.48 $19.48 $18.75 159,786
2023-05-22 $19.59 $19.69 $19.57 $19.67 $18.93 863,575
2023-05-19 $19.59 $19.64 $19.54 $19.60 $18.86 317,730
2023-05-18 $19.36 $19.43 $19.30 $19.43 $18.70 974,241
2023-05-17 $19.24 $19.42 $19.19 $19.40 $18.67 399,792
2023-05-16 $19.36 $19.41 $19.25 $19.25 $18.53 994,872
2023-05-15 $19.34 $19.53 $19.34 $19.50 $18.77 545,579
2023-05-12 $19.43 $19.43 $19.23 $19.30 $18.57 337,680
2023-05-11 $19.20 $19.37 $19.14 $19.37 $18.64 1,119,905
2023-05-10 $19.57 $19.57 $19.30 $19.47 $18.74 1,017,150
2023-05-09 $19.44 $19.60 $19.39 $19.55 $18.82 852,164
2023-05-08 $19.78 $19.78 $19.64 $19.66 $18.92 2,660,759
2023-05-05 $19.45 $19.70 $19.45 $19.68 $18.94 1,131,467
2023-05-04 $19.28 $19.35 $19.07 $19.26 $18.54 1,977,820
2023-05-03 $19.45 $19.59 $19.33 $19.41 $18.68 2,233,328
2023-05-02 $19.65 $19.65 $19.31 $19.42 $18.69 395,813
2023-05-01 $19.75 $19.85 $19.72 $19.76 $19.02 325,444
2023-04-28 $19.60 $19.77 $19.54 $19.77 $19.03 584,296
2023-04-27 $19.64 $19.86 $19.63 $19.84 $19.09 796,098
2023-04-26 $19.53 $19.70 $19.49 $19.56 $18.82 1,499,041
2023-04-25 $19.21 $19.77 $19.21 $19.34 $18.61 1,098,174
2023-04-24 $19.82 $19.95 $19.82 $19.92 $19.17 596,671
2023-04-21 $19.60 $19.79 $19.58 $19.79 $19.05 662,848
2023-04-20 $19.75 $19.82 $19.69 $19.76 $19.02 872,175
2023-04-19 $19.70 $19.85 $19.69 $19.84 $19.09 699,150
2023-04-18 $19.53 $19.72 $19.53 $19.72 $18.98 550,408
2023-04-17 $19.40 $19.49 $19.28 $19.47 $18.74 3,047,610
2023-04-14 $19.79 $19.88 $19.72 $19.79 $19.05 1,147,440
2023-04-13 $19.55 $19.64 $19.49 $19.64 $18.90 255,084
2023-04-12 $19.40 $19.64 $19.33 $19.41 $18.68 936,259
2023-04-11 $19.15 $19.28 $19.15 $19.25 $18.53 2,020,166
2023-04-10 $19.01 $19.15 $18.89 $19.15 $18.43 317,066
2023-04-06 $18.89 $19.22 $18.89 $19.19 $18.47 731,909
2023-04-05 $18.72 $18.88 $18.71 $18.82 $18.11 814,833
2023-04-04 $19.00 $19.00 $18.85 $18.89 $18.18 1,504,445
2023-04-03 $18.71 $18.86 $18.70 $18.83 $18.12 1,718,912
2023-03-31 $18.72 $18.78 $18.65 $18.70 $18.00 868,143
2023-03-30 $18.77 $18.86 $18.62 $18.65 $17.95 915,134
2023-03-29 $18.39 $18.46 $18.32 $18.44 $17.75 912,658
2023-03-28 $17.93 $18.09 $17.86 $18.04 $17.36 1,021,254
2023-03-27 $17.95 $18.03 $17.87 $18.03 $17.35 1,293,353
2023-03-24 $17.58 $17.83 $17.46 $17.83 $17.16 4,824,753
2023-03-23 $18.36 $18.39 $17.79 $17.90 $17.23 4,000,488
2023-03-22 $18.50 $18.68 $18.21 $18.24 $17.55 1,660,897
2023-03-21 $18.39 $18.53 $18.37 $18.50 $17.80 1,719,178
2023-03-20 $17.51 $17.85 $17.49 $17.76 $17.09 1,864,709
2023-03-17 $17.45 $17.53 $17.22 $17.38 $16.73 2,704,620
2023-03-16 $17.40 $17.97 $17.35 $17.96 $17.28 4,336,997
2023-03-15 $17.30 $17.77 $17.11 $17.68 $17.02 5,987,134
2023-03-14 $18.81 $18.87 $18.63 $18.75 $18.05 1,757,845
2023-03-13 $18.30 $18.61 $18.22 $18.41 $17.72 9,126,957
2023-03-10 $19.19 $19.33 $18.91 $18.98 $18.27 2,329,477
2023-03-09 $19.75 $19.82 $19.42 $19.44 $18.71 2,827,851
2023-03-08 $19.81 $19.94 $19.77 $19.82 $19.07 627,050
2023-03-07 $20.11 $20.11 $19.69 $19.72 $18.98 591,782
2023-03-06 $20.15 $20.27 $20.08 $20.21 $19.45 476,390
2023-03-03 $19.92 $20.14 $19.86 $20.13 $19.37 2,127,419
2023-03-02 $19.76 $19.84 $19.70 $19.83 $19.08 971,603
2023-03-01 $20.06 $20.10 $19.89 $20.01 $19.26 722,084
2023-02-28 $20.09 $20.16 $19.95 $19.96 $19.21 4,480,709
2023-02-27 $19.81 $19.94 $19.79 $19.88 $19.13 934,195
2023-02-24 $19.46 $19.57 $19.42 $19.49 $18.76 515,710
2023-02-23 $19.68 $19.76 $19.56 $19.71 $18.97 579,180
2023-02-22 $19.61 $19.67 $19.51 $19.56 $18.82 720,879
2023-02-21 $19.85 $19.99 $19.77 $19.82 $19.07 521,792
2023-02-17 $19.78 $19.99 $19.77 $19.96 $19.21 315,453
2023-02-16 $19.82 $20.05 $19.82 $19.94 $19.19 1,206,183
2023-02-15 $19.69 $19.88 $19.67 $19.88 $19.13 1,052,647
2023-02-14 $19.88 $20.08 $19.81 $20.01 $19.26 378,341
2023-02-13 $19.77 $19.91 $19.74 $19.89 $19.14 1,059,021
2023-02-10 $19.69 $19.73 $19.58 $19.66 $18.92 723,781
2023-02-09 $20.12 $20.15 $19.85 $19.88 $19.13 831,513
2023-02-08 $19.80 $19.84 $19.73 $19.78 $19.04 535,616
2023-02-07 $19.53 $19.82 $19.51 $19.78 $19.04 446,720
2023-02-06 $19.56 $19.59 $19.46 $19.54 $18.81 768,150
2023-02-03 $19.81 $19.94 $19.73 $19.76 $19.02 687,324
2023-02-02 $20.15 $20.15 $19.91 $20.04 $19.29 3,532,965
2023-02-01 $19.89 $20.27 $19.85 $20.19 $19.43 4,332,179
2023-01-31 $19.72 $19.88 $19.67 $19.86 $19.11 388,164
2023-01-30 $19.76 $19.83 $19.65 $19.67 $18.93 328,700
2023-01-27 $19.77 $19.86 $19.70 $19.80 $19.06 721,526
2023-01-26 $19.70 $19.88 $19.68 $19.88 $19.13 946,290
2023-01-25 $19.55 $19.70 $19.43 $19.67 $18.93 568,866
2023-01-24 $19.43 $19.58 $19.41 $19.52 $18.79 431,567
2023-01-23 $19.35 $19.49 $19.32 $19.46 $18.73 554,478
2023-01-20 $19.24 $19.42 $19.21 $19.41 $18.68 562,971
2023-01-19 $19.12 $19.24 $19.07 $19.18 $18.46 1,441,892
2023-01-18 $19.50 $19.55 $19.25 $19.25 $18.53 1,491,196
2023-01-17 $19.35 $19.37 $19.20 $19.29 $18.56 623,173
2023-01-13 $19.08 $19.31 $19.07 $19.31 $19.31 768,554
2023-01-12 $19.11 $19.28 $18.98 $19.21 $19.21 987,858
2023-01-11 $18.84 $18.91 $18.81 $18.91 $18.91 856,942
2023-01-10 $18.78 $18.86 $18.73 $18.84 $18.84 1,040,524
2023-01-09 $18.80 $18.89 $18.72 $18.72 $18.72 1,385,249
2023-01-06 $18.34 $18.66 $18.20 $18.63 $18.63 631,950
2023-01-05 $18.21 $18.28 $18.15 $18.23 $18.23 622,564
2023-01-04 $18.25 $18.39 $18.21 $18.35 $18.35 781,942
2023-01-03 $17.80 $17.92 $17.73 $17.80 $17.80 304,686
2022-12-30 $17.62 $17.69 $17.53 $17.53 $17.53 277,663
2022-12-29 $17.66 $17.75 $17.60 $17.70 $17.70 330,281
2022-12-28 $17.70 $17.74 $17.46 $17.52 $17.52 497,521
2022-12-27 $17.59 $17.70 $16.71 $17.61 $17.61 350,904
2022-12-23 $17.46 $17.60 $17.45 $17.58 $17.58 249,502
2022-12-22 $17.55 $17.58 $17.34 $17.51 $17.51 728,058
2022-12-21 $17.52 $17.63 $17.50 $17.60 $17.60 753,338
2022-12-20 $17.23 $17.38 $17.23 $17.29 $17.29 479,853
2022-12-19 $17.18 $17.23 $17.07 $17.12 $17.12 296,860
2022-12-16 $17.13 $17.22 $17.06 $17.13 $17.13 395,116
2022-12-15 $17.36 $17.42 $17.13 $17.19 $17.19 1,469,475
2022-12-14 $17.68 $17.80 $17.55 $17.61 $17.61 439,103
2022-12-13 $17.87 $17.94 $17.62 $17.72 $17.72 680,649
2022-12-12 $17.44 $17.52 $17.40 $17.52 $17.45 426,079
2022-12-09 $17.45 $17.61 $17.45 $17.48 $17.41 441,591
2022-12-08 $17.36 $17.45 $17.32 $17.39 $17.32 1,178,381
2022-12-07 $17.39 $17.49 $17.31 $17.35 $17.28 523,803
2022-12-06 $17.50 $17.58 $17.31 $17.45 $17.38 397,890
2022-12-05 $17.64 $17.71 $17.41 $17.46 $17.39 388,187
2022-12-02 $17.50 $17.65 $17.47 $17.62 $17.55 332,051
2022-12-01 $17.52 $17.70 $17.50 $17.59 $17.52 776,014
2022-11-30 $17.40 $17.58 $17.16 $17.51 $17.44 774,813
2022-11-29 $17.28 $17.41 $17.24 $17.32 $17.25 1,036,708
2022-11-28 $17.32 $17.35 $17.05 $17.07 $17.00 532,151
2022-11-25 $17.33 $17.45 $17.29 $17.44 $17.37 243,280
2022-11-23 $17.12 $17.33 $17.12 $17.29 $17.22 472,352
2022-11-22 $17.03 $17.12 $17.00 $17.12 $17.05 455,977
2022-11-21 $16.88 $16.97 $16.84 $16.93 $16.86 542,385
2022-11-18 $17.09 $17.11 $16.96 $17.03 $16.96 570,930
2022-11-17 $16.71 $16.94 $16.70 $16.93 $16.86 1,166,022
2022-11-16 $16.93 $16.98 $16.84 $16.89 $16.82 1,381,256
2022-11-15 $17.10 $17.13 $16.64 $16.82 $16.82 1,848,468
2022-11-14 $16.92 $16.97 $16.78 $16.81 $16.81 800,110
2022-11-11 $16.77 $17.01 $16.71 $16.95 $16.95 1,517,257
2022-11-10 $16.29 $16.55 $16.21 $16.54 $16.54 976,519
2022-11-09 $15.88 $15.97 $15.75 $15.77 $15.77 836,212
2022-11-08 $15.92 $16.10 $15.90 $16.03 $16.03 626,087
2022-11-07 $15.82 $15.93 $15.79 $15.85 $15.85 576,183
2022-11-04 $15.55 $15.81 $15.49 $15.79 $15.79 1,053,944
2022-11-03 $14.97 $15.13 $14.94 $15.07 $15.07 605,323
2022-11-02 $15.33 $15.55 $15.08 $15.08 $15.08 950,319
2022-11-01 $15.52 $15.55 $15.29 $15.36 $15.36 659,079
2022-10-31 $15.21 $15.29 $15.18 $15.23 $15.23 797,305
2022-10-28 $15.23 $15.40 $15.15 $15.40 $15.40 874,997
2022-10-27 $15.30 $15.48 $15.25 $15.27 $15.27 1,631,295
2022-10-26 $15.22 $15.42 $15.21 $15.30 $15.30 1,347,391
2022-10-25 $14.97 $15.28 $14.97 $15.26 $15.26 634,527
2022-10-24 $14.90 $15.07 $14.89 $15.00 $15.00 642,552
2022-10-21 $14.43 $14.91 $14.39 $14.91 $14.91 1,253,772
2022-10-20 $14.63 $14.81 $14.51 $14.57 $14.57 933,536
2022-10-19 $14.63 $14.68 $14.48 $14.56 $14.56 909,970
2022-10-18 $14.86 $14.90 $14.62 $14.75 $14.75 1,214,438
2022-10-17 $14.50 $14.62 $14.50 $14.51 $14.51 821,459
2022-10-14 $14.33 $14.42 $14.01 $14.02 $14.02 2,234,285
2022-10-13 $13.67 $14.33 $13.58 $14.24 $14.24 2,521,071
2022-10-12 $13.63 $13.73 $13.54 $13.63 $13.63 3,503,304
2022-10-11 $13.84 $13.99 $13.65 $13.70 $13.70 1,086,015
2022-10-10 $14.09 $14.16 $13.90 $14.00 $14.00 1,111,275
2022-10-07 $14.22 $14.23 $14.02 $14.08 $14.08 656,376
2022-10-06 $14.41 $14.46 $14.25 $14.27 $14.27 1,147,373
2022-10-05 $14.61 $14.74 $14.48 $14.68 $14.68 1,203,657
2022-10-04 $14.71 $15.01 $14.71 $14.98 $14.98 917,675
2022-10-03 $14.01 $14.25 $13.93 $14.19 $14.19 1,530,762
2022-09-30 $13.86 $14.13 $13.78 $13.91 $13.91 729,524
2022-09-29 $13.78 $13.90 $13.63 $13.89 $13.89 816,513
2022-09-28 $13.71 $14.17 $13.67 $14.12 $14.12 1,559,301
2022-09-27 $14.21 $14.26 $13.88 $14.00 $14.00 906,257
2022-09-26 $14.24 $14.40 $14.07 $14.19 $14.19 1,772,036
2022-09-23 $14.76 $14.76 $14.38 $14.50 $14.50 1,646,029
2022-09-22 $15.38 $15.39 $15.13 $15.16 $15.16 733,664
2022-09-21 $15.45 $15.58 $15.16 $15.26 $15.26 736,645
2022-09-20 $15.62 $15.64 $15.39 $15.52 $15.52 1,668,516
2022-09-19 $15.57 $15.86 $15.53 $15.85 $15.85 955,476
2022-09-16 $15.74 $15.86 $15.68 $15.80 $15.80 1,045,956
2022-09-15 $15.80 $16.05 $15.80 $15.91 $15.91 1,387,430
2022-09-14 $15.75 $15.86 $15.68 $15.81 $15.81 571,167
2022-09-13 $15.88 $16.09 $15.71 $15.74 $15.74 718,872
2022-09-12 $16.16 $16.30 $16.14 $16.21 $16.21 882,413
2022-09-09 $15.71 $15.81 $15.70 $15.78 $15.78 1,046,310
2022-09-08 $15.07 $15.39 $15.01 $15.34 $15.34 5,817,104
2022-09-07 $14.85 $15.22 $14.83 $15.20 $15.20 4,597,777
2022-09-06 $15.20 $15.22 $15.00 $15.05 $15.05 1,278,850
2022-09-02 $15.21 $15.43 $14.91 $14.96 $14.96 7,194,208
2022-09-01 $14.95 $14.97 $14.76 $14.97 $14.97 4,771,864
2022-08-31 $15.28 $15.36 $15.19 $15.20 $15.20 1,495,847
2022-08-30 $15.40 $15.42 $15.17 $15.22 $15.22 945,454
2022-08-29 $15.16 $15.27 $15.13 $15.21 $15.21 2,654,312
2022-08-26 $15.60 $15.64 $15.12 $15.12 $15.12 4,127,455
2022-08-25 $15.39 $15.57 $15.36 $15.57 $15.57 1,167,460
2022-08-24 $15.32 $15.49 $15.31 $15.43 $15.43 1,677,554
2022-08-23 $15.46 $15.60 $15.44 $15.46 $15.46 1,259,516
2022-08-22 $15.53 $15.53 $15.41 $15.45 $15.45 2,266,364
2022-08-19 $15.87 $15.89 $15.77 $15.82 $15.82 1,178,188
2022-08-18 $16.27 $16.27 $16.12 $16.18 $16.18 915,005
2022-08-17 $16.21 $16.39 $16.20 $16.29 $16.29 1,103,722
2022-08-16 $16.41 $16.57 $16.41 $16.52 $16.52 1,342,170
2022-08-15 $16.47 $16.51 $16.38 $16.48 $16.48 1,091,886
2022-08-12 $16.64 $16.73 $16.57 $16.73 $16.73 1,965,689
2022-08-11 $16.66 $16.72 $16.56 $16.58 $16.58 2,871,281
2022-08-10 $16.51 $16.63 $16.46 $16.55 $16.55 2,951,273
2022-08-09 $16.23 $16.31 $16.15 $16.21 $16.21 2,376,494
2022-08-08 $16.28 $16.29 $16.01 $16.16 $16.16 2,094,105
2022-08-05 $15.94 $16.11 $15.91 $16.08 $16.08 3,020,199
2022-08-04 $15.99 $16.11 $15.97 $16.09 $16.09 1,703,229
2022-08-03 $15.90 $16.01 $15.83 $15.98 $15.98 1,891,401
2022-08-02 $15.85 $15.87 $15.64 $15.64 $15.64 800,326
2022-08-01 $15.95 $16.05 $15.85 $15.93 $15.93 679,655
2022-07-29 $15.66 $15.89 $15.64 $15.89 $15.89 1,880,742
2022-07-28 $15.44 $15.59 $15.34 $15.59 $15.59 1,189,211
2022-07-27 $15.34 $15.61 $15.26 $15.52 $15.52 1,388,770
2022-07-26 $15.22 $15.29 $15.13 $15.14 $15.14 3,142,924
2022-07-25 $15.52 $15.59 $15.41 $15.51 $15.51 2,920,108
2022-07-22 $15.38 $15.44 $15.16 $15.22 $15.22 1,018,319
2022-07-21 $15.17 $15.43 $15.16 $15.42 $15.42 2,209,845
2022-07-20 $15.29 $15.36 $15.03 $15.14 $15.14 2,223,535
2022-07-19 $15.28 $15.51 $15.28 $15.49 $15.49 2,269,634
2022-07-18 $15.02 $15.15 $14.88 $14.91 $14.91 2,257,221
2022-07-15 $14.56 $14.75 $14.48 $14.72 $14.72 1,588,042
2022-07-14 $14.57 $14.58 $14.36 $14.53 $14.53 3,177,923
2022-07-13 $14.95 $15.07 $14.80 $15.00 $15.00 1,933,008
2022-07-12 $14.95 $15.23 $14.91 $15.06 $15.06 2,169,778
2022-07-11 $15.18 $15.18 $15.05 $15.06 $15.06 1,723,457
2022-07-08 $15.34 $15.44 $15.24 $15.39 $15.39 1,046,855
2022-07-07 $15.22 $15.34 $15.22 $15.32 $15.32 1,197,992
2022-07-06 $14.91 $15.03 $14.86 $15.01 $15.01 2,394,831
2022-07-05 $15.00 $15.13 $14.84 $15.11 $15.11 3,687,969
2022-07-01 $15.54 $15.77 $15.43 $15.74 $15.74 1,143,423
2022-06-30 $15.52 $15.87 $15.41 $15.87 $15.87 1,778,110
2022-06-29 $16.04 $16.05 $15.90 $15.90 $15.90 2,736,129
2022-06-28 $16.25 $16.35 $16.03 $16.04 $16.04 2,659,077
2022-06-27 $16.17 $16.25 $16.08 $16.15 $16.15 706,531
2022-06-24 $15.95 $16.20 $15.95 $16.19 $16.19 5,786,292
2022-06-23 $15.80 $15.81 $15.54 $15.75 $15.75 1,576,325
2022-06-22 $15.97 $16.24 $15.91 $16.06 $16.06 715,342
2022-06-21 $16.18 $16.29 $16.13 $16.16 $16.16 1,148,199
2022-06-17 $15.84 $15.94 $15.65 $15.76 $15.76 6,191,267
2022-06-16 $15.68 $15.88 $15.62 $15.76 $15.76 2,280,688
2022-06-15 $16.10 $16.26 $15.83 $16.17 $16.17 1,413,324
2022-06-14 $15.75 $15.82 $15.46 $15.57 $15.57 2,205,185
2022-06-13 $15.67 $15.80 $15.55 $15.63 $15.63 2,721,379
2022-06-10 $16.35 $16.35 $16.06 $16.08 $16.08 6,047,068
2022-06-09 $17.06 $17.10 $16.76 $16.77 $16.77 1,745,216
2022-06-08 $17.94 $18.00 $17.80 $17.84 $17.15 2,013,446
2022-06-07 $18.03 $18.23 $18.03 $18.23 $17.53 1,272,943
2022-06-06 $18.25 $18.41 $18.19 $18.23 $17.53 815,704
2022-06-03 $18.07 $18.12 $17.97 $18.00 $17.31 963,572
2022-06-02 $18.01 $18.29 $17.98 $18.29 $17.59 1,193,944
2022-06-01 $18.22 $18.25 $17.86 $17.98 $17.29 780,902
2022-05-31 $18.23 $18.37 $18.18 $18.28 $17.58 1,297,944
2022-05-27 $18.32 $18.45 $18.29 $18.44 $17.73 937,933
2022-05-26 $18.03 $18.29 $18.03 $18.26 $17.56 1,463,376
2022-05-25 $17.78 $18.10 $17.77 $17.99 $17.30 1,742,079
2022-05-24 $17.88 $18.05 $17.80 $18.00 $17.31 1,958,131
2022-05-23 $17.59 $17.85 $17.57 $17.80 $17.12 1,213,052
2022-05-20 $17.37 $17.37 $17.01 $17.29 $16.63 1,016,790
2022-05-19 $17.01 $17.33 $17.01 $17.27 $16.61 1,372,213
2022-05-18 $17.32 $17.39 $17.05 $17.10 $16.44 3,427,423
2022-05-17 $17.43 $17.56 $17.39 $17.51 $16.84 1,016,203
2022-05-16 $16.99 $17.11 $16.85 $17.01 $16.36 926,896
2022-05-13 $16.76 $17.04 $16.76 $16.96 $16.31 1,990,381
2022-05-12 $16.48 $16.72 $16.35 $16.51 $15.88 1,685,270
2022-05-11 $16.75 $17.02 $16.55 $16.55 $15.91 1,649,723
2022-05-10 $16.82 $16.82 $16.43 $16.57 $15.93 2,312,502
2022-05-09 $16.51 $16.59 $16.30 $16.31 $15.68 5,274,691
2022-05-06 $16.93 $16.97 $16.71 $16.78 $16.13 1,077,581
2022-05-05 $17.34 $17.38 $16.90 $17.07 $16.41 1,475,574
2022-05-04 $17.54 $17.83 $17.31 $17.73 $17.05 1,036,760
2022-05-03 $17.51 $17.66 $17.47 $17.56 $16.88 1,130,731
2022-05-02 $17.26 $17.32 $17.01 $17.27 $16.61 1,832,102
2022-04-29 $17.50 $17.66 $17.25 $17.25 $16.59 1,925,384
2022-04-28 $17.36 $17.55 $17.16 $17.55 $16.88 830,336
2022-04-27 $17.28 $17.42 $17.17 $17.26 $16.60 1,636,080
2022-04-26 $17.71 $17.75 $17.31 $17.32 $16.65 1,479,865
2022-04-25 $18.01 $18.04 $17.68 $18.01 $17.32 2,267,491
2022-04-22 $18.55 $18.59 $18.27 $18.27 $17.57 1,104,444
2022-04-21 $19.01 $19.07 $18.57 $18.61 $17.89 1,740,898
2022-04-20 $18.88 $18.92 $18.73 $18.77 $18.05 1,577,460
2022-04-19 $18.39 $18.56 $18.39 $18.55 $17.84 3,089,186
2022-04-18 $18.40 $18.61 $18.40 $18.48 $17.77 1,888,101
2022-04-14 $18.56 $18.61 $18.46 $18.53 $17.82 1,143,006
2022-04-13 $18.29 $18.53 $18.27 $18.53 $17.82 1,856,949
2022-04-12 $18.48 $18.61 $18.30 $18.33 $17.63 1,250,188
2022-04-11 $18.71 $18.84 $18.53 $18.53 $17.82 1,456,930
2022-04-08 $18.50 $18.69 $18.50 $18.64 $17.92 1,087,779
2022-04-07 $18.59 $18.61 $18.31 $18.53 $17.82 1,203,943
2022-04-06 $18.38 $18.56 $18.29 $18.46 $17.75 1,156,909
2022-04-05 $18.83 $18.90 $18.66 $18.72 $18.00 1,738,530
2022-04-04 $18.92 $19.07 $18.89 $19.03 $18.30 1,092,657
2022-04-01 $19.13 $19.20 $19.01 $19.14 $18.40 1,848,973
2022-03-31 $19.19 $19.20 $18.90 $18.91 $18.18 1,325,741
2022-03-30 $19.36 $19.38 $19.22 $19.27 $18.53 1,820,682
2022-03-29 $19.40 $19.50 $19.27 $19.45 $18.70 8,041,308
2022-03-28 $18.83 $18.86 $18.62 $18.80 $18.08 869,905
2022-03-25 $18.70 $18.83 $18.64 $18.81 $18.08 1,001,374
2022-03-24 $18.77 $18.81 $18.64 $18.76 $18.04 1,043,742
2022-03-23 $18.77 $18.89 $18.72 $18.73 $18.01 1,469,844
2022-03-22 $19.16 $19.28 $19.10 $19.19 $18.45 1,095,934
2022-03-21 $18.92 $18.92 $18.69 $18.75 $18.03 2,338,982
2022-03-18 $18.63 $18.92 $18.49 $18.88 $18.15 4,105,258
2022-03-17 $18.51 $18.85 $18.50 $18.83 $18.11 1,881,151
2022-03-16 $18.43 $18.86 $18.39 $18.85 $18.13 3,222,023
2022-03-15 $17.88 $18.00 $17.73 $17.96 $17.27 4,167,290
2022-03-14 $17.86 $18.09 $17.75 $17.81 $17.13 2,149,265
2022-03-11 $17.64 $17.73 $17.20 $17.20 $16.54 4,573,706
2022-03-10 $17.42 $17.56 $17.23 $17.34 $16.67 3,187,508
2022-03-09 $17.50 $17.90 $17.41 $17.66 $16.98 5,455,066
2022-03-08 $16.65 $17.08 $16.29 $16.61 $15.97 8,862,877
2022-03-07 $16.49 $16.50 $15.74 $15.86 $15.25 8,027,178
2022-03-04 $16.88 $16.94 $16.40 $16.55 $15.91 13,153,386
2022-03-03 $18.19 $18.19 $17.67 $17.71 $17.03 4,789,208
2022-03-02 $18.01 $18.18 $17.90 $18.11 $17.41 3,359,959
2022-03-01 $18.44 $18.44 $17.61 $17.68 $17.00 6,197,189
2022-02-28 $18.69 $18.98 $18.57 $18.70 $17.98 5,017,616
2022-02-25 $19.36 $19.63 $19.33 $19.59 $18.84 2,555,601
2022-02-24 $18.62 $19.13 $18.50 $19.13 $18.39 16,352,629
2022-02-23 $20.37 $20.45 $19.93 $19.95 $19.18 4,347,029
2022-02-22 $20.27 $20.43 $20.01 $20.19 $19.41 4,176,381
2022-02-18 $20.70 $20.82 $20.53 $20.59 $19.80 1,180,517
2022-02-17 $20.96 $20.96 $20.67 $20.69 $19.89 2,379,831
2022-02-16 $21.03 $21.25 $21.03 $21.22 $20.40 2,063,825
2022-02-15 $21.10 $21.25 $21.07 $21.23 $20.41 1,228,208
2022-02-14 $20.91 $21.00 $20.62 $20.76 $19.96 3,918,498
2022-02-11 $21.47 $21.66 $20.96 $20.96 $20.15 3,607,285
2022-02-10 $21.72 $21.91 $21.57 $21.61 $20.78 3,323,307
2022-02-09 $21.84 $21.89 $21.80 $21.84 $21.00 7,051,979
2022-02-08 $21.53 $21.74 $21.49 $21.70 $20.87 7,277,779
2022-02-07 $21.29 $21.45 $21.23 $21.36 $20.54 3,395,420
2022-02-04 $21.09 $21.34 $20.98 $21.17 $20.36 1,865,068
2022-02-03 $21.32 $21.43 $21.20 $21.20 $20.39 2,515,826
2022-02-02 $21.33 $21.47 $21.21 $21.30 $20.48 3,817,043
2022-02-01 $20.98 $21.20 $20.95 $21.17 $20.35 4,498,453
2022-01-31 $20.54 $20.81 $20.53 $20.78 $19.98 1,129,153
2022-01-28 $20.40 $20.57 $20.26 $20.53 $19.74 1,018,237
2022-01-27 $20.79 $20.88 $20.40 $20.53 $19.74 1,972,407
2022-01-26 $20.76 $20.84 $20.39 $20.51 $19.72 3,322,970
2022-01-25 $20.15 $20.52 $19.99 $20.39 $19.61 1,409,963
2022-01-24 $20.03 $20.26 $19.67 $20.24 $19.46 2,376,179
2022-01-21 $20.71 $20.75 $20.52 $20.61 $19.82 1,681,429
2022-01-20 $21.02 $21.19 $20.81 $20.82 $20.02 2,416,478
2022-01-19 $21.27 $21.30 $21.05 $21.05 $20.24 1,321,962
2022-01-18 $21.30 $21.35 $21.07 $21.23 $20.41 1,145,813
2022-01-14 $21.94 $21.94 $21.45 $21.56 $20.73 866,889
2022-01-13 $21.56 $21.73 $21.55 $21.56 $20.73 3,193,298
2022-01-12 $21.34 $21.48 $21.23 $21.47 $20.64 2,934,813
2022-01-11 $20.99 $21.22 $20.91 $21.21 $20.39 677,561
2022-01-10 $20.95 $21.02 $20.83 $21.02 $20.21 963,596
2022-01-07 $20.87 $21.07 $20.84 $21.03 $20.22 1,074,152
2022-01-06 $20.66 $20.81 $20.63 $20.77 $19.97 2,696,954
2022-01-05 $20.73 $20.79 $20.49 $20.56 $19.77 3,923,333
2022-01-04 $20.62 $20.72 $20.50 $20.72 $19.92 613,355
2022-01-03 $20.18 $20.29 $20.13 $20.25 $19.47 378,878
2021-12-31 $20.00 $20.12 $19.99 $20.05 $19.28 225,183
2021-12-30 $20.07 $20.14 $19.51 $20.00 $19.23 483,519
2021-12-29 $20.05 $20.12 $20.04 $20.11 $19.34 373,504
2021-12-28 $20.03 $20.14 $20.01 $20.04 $19.27 628,912
2021-12-27 $19.87 $20.06 $19.73 $20.06 $19.29 307,401
2021-12-23 $19.67 $19.86 $19.67 $19.82 $19.06 489,591
2021-12-22 $19.42 $19.62 $19.36 $19.62 $18.87 279,445
2021-12-21 $19.24 $19.43 $19.24 $19.42 $18.67 380,286
2021-12-20 $19.20 $19.20 $18.97 $19.08 $18.35 1,295,032
2021-12-17 $19.39 $19.43 $19.16 $19.19 $18.45 726,560
2021-12-16 $19.56 $19.70 $19.41 $19.45 $18.70 907,545
2021-12-15 $19.21 $19.34 $19.02 $19.33 $18.59 570,009
2021-12-14 $19.19 $19.33 $19.13 $19.21 $18.47 703,433
2021-12-13 $19.37 $19.37 $19.14 $19.16 $18.42 1,003,093
2021-12-10 $19.86 $19.93 $19.76 $19.88 $18.71 362,879
2021-12-09 $19.89 $19.91 $19.81 $19.83 $18.66 2,777,010
2021-12-08 $20.03 $20.12 $20.00 $20.06 $18.88 361,750
2021-12-07 $19.89 $20.06 $19.88 $20.02 $18.84 848,423
2021-12-06 $19.65 $19.83 $19.59 $19.74 $18.58 724,713
2021-12-03 $19.64 $19.65 $19.38 $19.39 $18.25 871,496
2021-12-02 $19.50 $19.75 $19.49 $19.68 $18.52 2,187,343
2021-12-01 $19.73 $19.84 $19.27 $19.29 $18.16 828,068
2021-11-30 $19.42 $19.54 $19.19 $19.27 $18.14 1,182,074
2021-11-29 $19.54 $19.61 $19.31 $19.44 $18.30 446,791
2021-11-26 $19.50 $19.50 $19.21 $19.36 $18.22 2,072,689
2021-11-24 $20.15 $20.19 $20.11 $20.19 $19.00 3,272,660
2021-11-23 $20.30 $20.33 $20.18 $20.27 $19.08 2,054,703
2021-11-22 $20.24 $20.39 $20.22 $20.24 $19.05 1,175,169
2021-11-19 $20.30 $20.34 $20.18 $20.24 $19.05 1,168,031
2021-11-18 $20.76 $20.76 $20.63 $20.74 $19.52 641,297
2021-11-17 $20.85 $20.86 $20.77 $20.80 $19.58 295,843
2021-11-16 $20.88 $20.89 $20.78 $20.83 $19.61 241,486
2021-11-15 $20.98 $21.03 $20.91 $20.92 $19.69 674,722
2021-11-12 $20.93 $20.96 $20.89 $20.94 $19.71 1,010,607
2021-11-11 $20.89 $20.99 $20.89 $20.93 $19.70 431,168
2021-11-10 $21.09 $21.10 $20.83 $20.86 $19.63 527,056
2021-11-09 $21.15 $21.16 $20.96 $21.02 $19.78 1,171,955
2021-11-08 $21.18 $21.25 $21.14 $21.16 $19.92 564,852
2021-11-05 $21.20 $21.25 $21.08 $21.18 $19.93 498,768
2021-11-04 $21.28 $21.28 $20.91 $21.03 $19.79 3,750,607
2021-11-03 $21.19 $21.50 $21.19 $21.47 $20.21 604,140
2021-11-02 $21.22 $21.26 $21.12 $21.24 $19.99 958,360
2021-11-01 $21.19 $21.34 $21.19 $21.33 $20.08 603,618
2021-10-29 $21.04 $21.11 $20.96 $21.05 $19.81 338,719
2021-10-28 $21.02 $21.13 $20.95 $21.13 $19.89 346,498
2021-10-27 $21.03 $21.08 $20.92 $20.93 $19.70 716,437
2021-10-26 $21.03 $21.15 $21.02 $21.06 $19.82 1,187,531
2021-10-25 $21.02 $21.02 $20.91 $20.96 $19.73 684,346
2021-10-22 $20.94 $21.02 $20.85 $20.98 $19.75 666,898
2021-10-21 $20.84 $20.91 $20.81 $20.87 $19.64 1,242,720
2021-10-20 $20.81 $20.95 $20.76 $20.94 $19.71 2,072,506
2021-10-19 $20.79 $20.89 $20.77 $20.87 $19.64 627,825
2021-10-18 $20.63 $20.70 $20.63 $20.70 $19.48 660,187
2021-10-15 $20.68 $20.81 $20.66 $20.76 $19.54 1,342,898
2021-10-14 $20.54 $20.55 $20.45 $20.51 $19.30 910,769
2021-10-13 $20.32 $20.34 $20.11 $20.34 $19.14 827,011
2021-10-12 $20.31 $20.39 $20.23 $20.34 $19.14 1,233,210
2021-10-11 $20.35 $20.45 $20.23 $20.32 $19.13 1,226,193
2021-10-08 $20.30 $20.37 $20.26 $20.30 $19.11 792,500
2021-10-07 $20.21 $20.37 $20.19 $20.20 $19.01 1,973,522
2021-10-06 $19.85 $20.17 $19.81 $20.17 $18.98 2,881,000
2021-10-05 $19.84 $20.12 $19.77 $20.07 $18.89 2,257,060
2021-10-04 $19.75 $19.89 $19.62 $19.69 $18.53 1,989,071
2021-10-01 $19.68 $19.85 $19.55 $19.81 $18.65 1,058,370
2021-09-30 $19.76 $19.82 $19.61 $19.62 $18.47 838,642
2021-09-29 $19.72 $19.77 $19.62 $19.68 $18.52 509,935
2021-09-28 $19.86 $19.87 $19.57 $19.62 $18.47 1,396,216
2021-09-27 $19.93 $20.09 $19.93 $20.07 $18.89 1,856,249
2021-09-24 $19.68 $19.80 $19.68 $19.78 $18.62 747,324
2021-09-23 $19.70 $19.87 $19.70 $19.82 $18.65 675,004
2021-09-22 $19.42 $19.63 $19.42 $19.43 $18.29 1,604,735
2021-09-21 $19.25 $19.30 $19.04 $19.05 $17.93 1,037,208
2021-09-20 $19.11 $19.14 $18.78 $18.97 $17.85 2,594,227
2021-09-17 $20.01 $20.07 $19.73 $19.80 $18.64 991,346
2021-09-16 $20.03 $20.09 $19.93 $20.06 $18.88 740,939
2021-09-15 $19.93 $20.05 $19.89 $20.05 $18.87 945,007
2021-09-14 $20.14 $20.18 $19.87 $19.91 $18.74 1,161,540
2021-09-13 $20.05 $20.14 $20.02 $20.11 $18.93 675,164
2021-09-10 $20.00 $20.03 $19.84 $19.84 $18.67 632,754
2021-09-09 $19.94 $20.09 $19.92 $19.98 $18.81 595,251
2021-09-08 $20.08 $20.15 $19.96 $20.00 $18.82 440,121
2021-09-07 $20.23 $20.34 $20.20 $20.21 $19.02 1,042,375
2021-09-03 $20.23 $20.31 $20.22 $20.30 $19.11 466,428
2021-09-02 $20.28 $20.40 $20.26 $20.30 $19.11 1,016,330
2021-09-01 $20.24 $20.37 $20.23 $20.30 $19.11 1,032,763
2021-08-31 $20.09 $20.15 $20.01 $20.10 $18.91 463,688
2021-08-30 $20.24 $20.24 $20.09 $20.12 $18.94 301,308
2021-08-27 $20.02 $20.30 $20.02 $20.29 $19.10 789,650
2021-08-26 $20.22 $20.24 $20.06 $20.09 $18.91 714,426
2021-08-25 $20.21 $20.34 $20.16 $20.29 $19.10 396,081
2021-08-24 $20.03 $20.16 $20.00 $20.16 $18.97 284,214
2021-08-23 $20.00 $20.12 $19.99 $20.12 $18.94 540,605
2021-08-20 $19.75 $19.94 $19.69 $19.91 $18.74 356,035
2021-08-19 $19.82 $19.91 $19.74 $19.80 $18.64 646,954
2021-08-18 $20.03 $20.25 $20.03 $20.07 $18.89 594,957
2021-08-17 $20.15 $20.21 $20.00 $20.07 $18.89 939,602
2021-08-16 $20.45 $20.50 $20.29 $20.44 $19.24 914,262
2021-08-13 $20.49 $20.62 $20.47 $20.62 $19.41 678,259
2021-08-12 $20.51 $20.52 $20.42 $20.49 $19.29 490,180
2021-08-11 $20.40 $20.51 $20.36 $20.51 $19.30 704,457
2021-08-10 $20.15 $20.29 $20.14 $20.25 $19.06 1,020,876
2021-08-09 $20.19 $20.24 $20.10 $20.21 $19.02 685,567
2021-08-06 $20.17 $20.22 $20.16 $20.19 $19.00 438,044
2021-08-05 $19.90 $20.04 $19.90 $20.00 $18.82 1,103,510
2021-08-04 $19.85 $19.91 $19.80 $19.86 $18.69 616,868
2021-08-03 $19.75 $19.84 $19.59 $19.82 $18.65 937,367
2021-08-02 $19.77 $19.86 $19.57 $19.65 $18.49 644,208
2021-07-30 $19.72 $19.84 $19.61 $19.68 $18.52 548,096
2021-07-29 $19.87 $19.93 $19.83 $19.85 $18.68 698,441
2021-07-28 $19.59 $19.62 $19.45 $19.60 $18.45 563,598
2021-07-27 $19.48 $19.61 $19.38 $19.59 $18.44 573,062
2021-07-26 $19.53 $19.68 $19.49 $19.68 $18.52 435,463
2021-07-23 $19.42 $19.47 $19.33 $19.37 $18.23 577,145
2021-07-22 $19.40 $19.44 $19.18 $19.23 $18.10 465,705
2021-07-21 $19.03 $19.28 $19.01 $19.24 $18.11 960,939
2021-07-20 $18.38 $18.74 $18.32 $18.69 $17.59 1,911,144
2021-07-19 $18.56 $18.63 $18.40 $18.44 $17.36 1,030,126
2021-07-16 $19.30 $19.30 $19.05 $19.12 $18.00 398,356
2021-07-15 $19.30 $19.38 $19.25 $19.30 $18.17 489,493
2021-07-14 $19.54 $19.57 $19.38 $19.49 $18.34 990,414
2021-07-13 $19.50 $19.55 $19.40 $19.41 $18.27 1,428,960
2021-07-12 $19.48 $19.68 $19.40 $19.68 $18.52 840,571
2021-07-09 $19.35 $19.60 $19.30 $19.60 $18.45 1,679,932
2021-07-08 $19.15 $19.15 $18.99 $19.05 $17.93 753,227
2021-07-07 $19.50 $19.52 $19.32 $19.45 $18.31 928,673
2021-07-06 $19.71 $19.76 $19.41 $19.50 $18.35 718,441
2021-07-02 $19.74 $19.74 $19.58 $19.66 $18.50 455,466
2021-07-01 $19.69 $19.76 $19.62 $19.74 $18.58 1,557,993
2021-06-30 $19.57 $19.66 $19.51 $19.55 $18.40 2,884,821
2021-06-29 $19.94 $19.96 $19.75 $19.78 $18.62 1,107,264
2021-06-28 $20.02 $20.02 $19.79 $19.87 $18.70 1,525,309
2021-06-25 $20.09 $20.16 $20.06 $20.16 $18.97 2,897,376
2021-06-24 $19.99 $20.06 $19.94 $20.05 $18.87 1,370,425
2021-06-23 $19.98 $19.98 $19.77 $19.78 $18.62 1,534,747
2021-06-22 $19.86 $19.95 $19.78 $19.87 $18.70 1,387,367
2021-06-21 $19.74 $19.99 $19.74 $19.94 $18.77 1,840,643
2021-06-18 $19.75 $19.80 $19.62 $19.66 $18.50 1,034,945
2021-06-17 $20.50 $20.56 $20.14 $20.21 $19.02 1,691,804
2021-06-16 $20.61 $20.62 $20.43 $20.47 $19.27 751,899
2021-06-15 $20.57 $20.71 $20.57 $20.71 $19.49 560,108
2021-06-14 $20.64 $20.64 $20.53 $20.57 $19.36 1,230,133
2021-06-11 $20.51 $20.59 $20.44 $20.58 $19.37 646,758
2021-06-10 $20.67 $20.67 $20.47 $20.56 $19.35 696,560
2021-06-09 $21.04 $21.04 $20.86 $20.91 $19.29 2,695,919
2021-06-08 $21.12 $21.20 $21.05 $21.18 $19.54 1,369,824
2021-06-07 $21.25 $21.29 $21.22 $21.26 $19.61 1,509,941
2021-06-04 $21.17 $21.22 $21.10 $21.20 $19.56 1,098,398
2021-06-03 $21.18 $21.21 $21.13 $21.17 $19.53 1,434,318
2021-06-02 $21.22 $21.28 $21.14 $21.27 $19.62 709,878
2021-06-01 $21.25 $21.32 $21.21 $21.24 $19.59 3,535,132
2021-05-28 $21.04 $21.16 $21.01 $21.12 $19.48 1,052,091
2021-05-27 $20.90 $21.06 $20.90 $21.04 $19.41 2,023,942
2021-05-26 $20.63 $20.78 $20.58 $20.75 $19.14 1,833,628
2021-05-25 $21.00 $21.07 $20.85 $20.86 $19.24 1,007,314
2021-05-24 $20.86 $20.98 $20.80 $20.97 $19.34 565,093
2021-05-21 $20.85 $20.87 $20.75 $20.87 $19.25 733,315
2021-05-20 $20.69 $20.82 $20.58 $20.76 $19.15 1,183,195
2021-05-19 $20.56 $20.68 $20.37 $20.61 $19.01 15,014,571
2021-05-18 $20.91 $20.96 $20.82 $20.86 $19.24 895,298
2021-05-17 $20.76 $20.82 $20.66 $20.81 $19.20 902,436
2021-05-14 $20.72 $20.91 $20.66 $20.91 $19.29 2,549,567
2021-05-13 $20.14 $20.46 $20.14 $20.44 $18.85 1,619,722
2021-05-12 $20.39 $20.48 $20.19 $20.19 $18.62 618,482
2021-05-11 $20.32 $20.52 $20.30 $20.43 $18.85 2,560,850
2021-05-10 $20.78 $20.84 $20.61 $20.66 $19.06 885,014
2021-05-07 $20.42 $20.68 $20.34 $20.68 $19.08 1,030,526
2021-05-06 $20.26 $20.42 $20.17 $20.42 $18.84 714,036
2021-05-05 $20.09 $20.19 $20.02 $20.17 $18.61 564,420
2021-05-04 $20.03 $20.03 $19.72 $19.86 $18.32 1,067,717
2021-05-03 $20.16 $20.24 $20.08 $20.24 $18.67 842,643
2021-04-30 $20.21 $20.21 $19.95 $20.05 $18.49 1,404,675
2021-04-29 $20.28 $20.38 $20.16 $20.33 $18.75 777,795
2021-04-28 $19.99 $20.17 $19.99 $20.16 $18.60 918,463
2021-04-27 $19.80 $19.96 $19.74 $19.93 $18.38 11,292,774
2021-04-26 $19.68 $19.78 $19.68 $19.77 $18.24 1,126,989
2021-04-23 $19.31 $19.60 $19.31 $19.56 $18.04 561,629
2021-04-22 $19.43 $19.45 $19.24 $19.32 $17.82 959,369
2021-04-21 $19.26 $19.57 $19.21 $19.57 $18.05 638,707
2021-04-20 $19.73 $19.77 $19.45 $19.52 $18.01 1,368,524
2021-04-19 $20.10 $20.12 $20.00 $20.08 $18.52 762,488
2021-04-16 $19.82 $19.99 $19.82 $19.98 $18.43 658,464
2021-04-15 $19.80 $19.81 $19.66 $19.75 $18.22 452,922
2021-04-14 $19.68 $19.83 $19.68 $19.77 $18.24 1,189,739
2021-04-13 $19.66 $19.77 $19.61 $19.74 $18.21 1,167,629
2021-04-12 $19.75 $19.81 $19.71 $19.79 $18.25 827,717
2021-04-09 $19.74 $19.76 $19.67 $19.74 $18.21 520,540
2021-04-08 $19.78 $19.79 $19.65 $19.75 $18.22 1,579,458
2021-04-07 $19.74 $19.83 $19.71 $19.78 $18.25 690,755
2021-04-06 $19.66 $19.71 $19.54 $19.66 $18.13 565,890
2021-04-05 $19.69 $19.87 $19.67 $19.87 $18.33 332,202
2021-04-01 $19.30 $19.53 $19.29 $19.49 $17.98 282,682
2021-03-31 $19.34 $19.37 $19.24 $19.27 $17.78 576,283
2021-03-30 $19.33 $19.45 $19.31 $19.42 $17.91 2,388,368
2021-03-29 $19.15 $19.25 $19.09 $19.22 $17.73 1,066,106
2021-03-26 $19.31 $19.42 $19.24 $19.41 $17.90 586,262
2021-03-25 $19.03 $19.26 $18.93 $19.23 $17.74 748,278
2021-03-24 $19.09 $19.26 $19.07 $19.08 $17.60 1,093,461
2021-03-23 $19.28 $19.30 $19.00 $19.03 $17.55 780,700
2021-03-22 $19.39 $19.39 $19.26 $19.31 $17.81 1,164,147
2021-03-19 $19.42 $19.48 $19.23 $19.48 $17.97 1,644,040
2021-03-18 $19.60 $19.85 $19.49 $19.56 $18.04 1,101,495
2021-03-17 $19.43 $19.56 $19.30 $19.55 $18.03 1,366,745
2021-03-16 $19.49 $19.53 $19.29 $19.41 $17.90 2,314,707
2021-03-15 $19.51 $19.51 $19.24 $19.43 $17.92 876,996
2021-03-12 $19.39 $19.59 $19.38 $19.59 $18.07 539,279
2021-03-11 $19.37 $19.44 $19.25 $19.42 $17.91 661,739
2021-03-10 $19.46 $19.52 $19.33 $19.51 $18.00 1,107,109
2021-03-09 $19.35 $19.49 $19.25 $19.41 $17.90 2,020,154
2021-03-08 $19.33 $19.53 $19.32 $19.39 $17.89 22,888,846
2021-03-05 $19.22 $19.27 $18.93 $19.24 $17.75 1,986,150
2021-03-04 $19.29 $19.36 $18.93 $19.03 $17.55 1,677,189
2021-03-03 $19.24 $19.44 $19.19 $19.30 $17.80 1,245,817
2021-03-02 $19.10 $19.24 $19.10 $19.15 $17.66 1,282,424
2021-03-01 $18.87 $19.04 $18.87 $19.02 $17.54 743,393
2021-02-26 $18.94 $18.94 $18.68 $18.72 $17.27 1,097,151
2021-02-25 $19.44 $19.53 $18.94 $18.94 $17.47 2,536,744
2021-02-24 $18.99 $19.20 $18.94 $19.19 $17.70 1,388,029
2021-02-23 $18.90 $18.98 $18.69 $18.92 $17.45 1,806,532
2021-02-22 $18.67 $18.90 $18.66 $18.81 $17.35 775,959
2021-02-19 $18.64 $18.76 $18.61 $18.63 $17.18 831,773
2021-02-18 $18.44 $18.49 $18.30 $18.47 $17.04 215,470
2021-02-17 $18.61 $18.64 $18.48 $18.62 $17.18 581,004
2021-02-16 $18.65 $18.81 $18.60 $18.79 $17.33 834,109
2021-02-12 $18.11 $18.28 $18.11 $18.26 $16.84 954,657
2021-02-11 $18.11 $18.18 $18.06 $18.14 $16.73 537,905
2021-02-10 $18.23 $18.31 $18.08 $18.11 $16.71 1,390,430
2021-02-09 $17.96 $18.17 $17.94 $18.15 $16.74 14,871,077
2021-02-08 $17.98 $18.07 $17.92 $17.95 $16.56 671,352
2021-02-05 $17.85 $17.88 $17.74 $17.84 $16.46 693,210
2021-02-04 $17.58 $17.77 $17.58 $17.73 $16.35 1,606,882
2021-02-03 $17.42 $17.49 $17.39 $17.46 $16.11 277,210
2021-02-02 $17.29 $17.45 $17.24 $17.45 $16.10 781,787
2021-02-01 $17.03 $17.08 $16.99 $17.05 $15.73 540,516
2021-01-29 $17.12 $17.14 $16.78 $16.82 $15.52 433,036
2021-01-28 $17.16 $17.40 $17.16 $17.34 $15.99 1,184,058
2021-01-27 $17.27 $17.30 $17.03 $17.04 $15.72 747,958
2021-01-26 $17.60 $17.66 $17.51 $17.57 $16.21 514,889
2021-01-25 $17.38 $17.43 $17.23 $17.39 $16.04 594,443
2021-01-22 $17.73 $17.79 $17.67 $17.77 $16.39 966,106
2021-01-21 $18.09 $18.11 $17.92 $18.03 $16.63 735,736
2021-01-20 $17.90 $17.97 $17.82 $17.96 $16.57 1,174,725
2021-01-19 $17.99 $17.99 $17.85 $17.91 $16.52 1,920,182
2021-01-15 $18.00 $18.06 $17.73 $17.85 $16.47 1,660,499
2021-01-14 $18.09 $18.26 $18.05 $18.23 $16.82 930,506
2021-01-13 $18.07 $18.16 $18.01 $18.07 $16.67 1,319,273
2021-01-12 $18.16 $18.27 $18.08 $18.25 $16.83 1,007,446
2021-01-11 $17.97 $18.13 $17.93 $18.08 $16.68 620,867
2021-01-08 $18.41 $18.41 $18.16 $18.32 $16.90 858,557
2021-01-07 $18.42 $18.45 $18.34 $18.41 $16.98 1,269,397
2021-01-06 $18.09 $18.48 $18.09 $18.39 $16.96 1,147,767
2021-01-05 $17.44 $17.67 $17.44 $17.60 $16.23 1,291,744
2021-01-04 $17.75 $17.76 $17.37 $17.45 $16.10 798,585
2020-12-31 $17.54 $17.59 $17.44 $17.54 $16.18 2,338,528
2020-12-30 $17.70 $17.76 $17.59 $17.61 $16.24 403,520
2020-12-29 $17.70 $17.75 $17.57 $17.59 $16.23 724,727
2020-12-28 $17.66 $17.73 $17.60 $17.66 $16.29 395,808
2020-12-24 $17.56 $17.59 $17.51 $17.57 $16.21 198,317
2020-12-23 $17.28 $17.54 $17.26 $17.52 $16.16 880,309
2020-12-22 $17.06 $17.14 $17.01 $17.06 $15.74 1,555,628
2020-12-21 $16.81 $17.15 $16.71 $17.10 $15.77 1,104,594
2020-12-18 $17.58 $17.62 $17.44 $17.49 $16.13 1,956,185
2020-12-17 $17.71 $17.84 $17.65 $17.67 $16.30 1,542,674
2020-12-16 $17.55 $17.60 $17.46 $17.58 $16.22 1,493,019
2020-12-15 $17.32 $17.61 $17.29 $17.61 $16.24 3,512,709
2020-12-14 $17.36 $17.45 $17.16 $17.17 $15.84 1,669,065
2020-12-11 $17.09 $17.17 $17.01 $17.17 $15.77 2,055,364
2020-12-10 $17.21 $17.47 $17.18 $17.46 $16.04 3,425,685
2020-12-09 $17.71 $17.72 $17.47 $17.55 $16.12 1,372,196
2020-12-08 $17.52 $17.57 $17.47 $17.56 $16.13 1,684,171
2020-12-07 $17.67 $17.68 $17.55 $17.57 $16.14 889,961
2020-12-04 $17.96 $17.98 $17.80 $17.88 $16.42 1,620,809
2020-12-03 $17.71 $17.86 $17.69 $17.73 $16.29 1,423,614
2020-12-02 $17.47 $17.72 $17.45 $17.70 $16.26 3,121,486
2020-12-01 $17.25 $17.54 $17.25 $17.53 $16.10 1,019,791
2020-11-30 $17.29 $17.30 $16.88 $16.89 $15.52 1,614,114
2020-11-27 $17.28 $17.34 $17.26 $17.29 $15.88 1,133,113
2020-11-25 $17.29 $17.38 $17.14 $17.33 $15.92 1,507,512
2020-11-24 $17.13 $17.48 $17.13 $17.48 $16.06 7,747,426
2020-11-23 $16.90 $16.94 $16.78 $16.88 $15.51 1,198,832
2020-11-20 $16.73 $16.76 $16.67 $16.69 $15.33 1,858,775
2020-11-19 $16.62 $16.92 $16.57 $16.75 $15.39 4,111,218
2020-11-18 $16.78 $16.88 $16.66 $16.71 $15.35 1,408,649
2020-11-17 $16.55 $16.74 $16.50 $16.69 $15.33 2,288,804
2020-11-16 $16.62 $16.62 $16.47 $16.62 $15.27 2,868,980
2020-11-13 $16.06 $16.30 $16.06 $16.30 $14.97 2,970,350
2020-11-12 $15.85 $15.99 $15.75 $15.80 $14.51 1,320,806
2020-11-11 $16.12 $16.17 $16.04 $16.14 $14.83 1,262,821
2020-11-10 $16.07 $16.23 $16.04 $16.13 $14.82 2,194,432
2020-11-09 $15.82 $15.83 $15.56 $15.75 $14.47 3,019,386
2020-11-06 $14.54 $14.58 $14.47 $14.47 $13.29 1,043,872
2020-11-05 $14.31 $14.48 $14.31 $14.44 $13.26 1,541,354
2020-11-04 $14.08 $14.23 $13.98 $14.06 $12.92 1,453,072
2020-11-03 $13.94 $14.20 $13.94 $14.11 $12.96 1,428,509
2020-11-02 $13.48 $13.53 $13.39 $13.52 $12.42 684,417
2020-10-30 $13.21 $13.27 $13.12 $13.25 $12.17 1,703,728
2020-10-29 $13.08 $13.30 $12.99 $13.20 $12.13 2,654,733
2020-10-28 $13.30 $13.35 $13.14 $13.19 $12.12 1,577,700
2020-10-27 $13.97 $13.98 $13.71 $13.72 $12.60 850,019
2020-10-26 $14.15 $14.19 $13.95 $14.05 $12.91 899,678
2020-10-23 $14.35 $14.37 $14.22 $14.31 $13.15 1,160,094
2020-10-22 $13.94 $14.13 $13.92 $14.13 $12.98 858,446
2020-10-21 $14.04 $14.17 $14.01 $14.02 $12.88 669,454
2020-10-20 $14.16 $14.30 $14.13 $14.13 $12.98 785,729
2020-10-19 $14.05 $14.17 $13.91 $13.91 $12.78 908,448
2020-10-16 $13.85 $13.95 $13.82 $13.90 $12.77 384,143
2020-10-15 $13.56 $13.77 $13.56 $13.76 $12.64 610,973
2020-10-14 $14.09 $14.13 $13.97 $13.97 $12.83 642,505
2020-10-13 $14.21 $14.21 $14.00 $14.04 $12.90 727,573
2020-10-12 $14.42 $14.48 $14.39 $14.47 $13.29 352,057
2020-10-09 $14.48 $14.48 $14.33 $14.40 $13.22 650,405
2020-10-08 $14.39 $14.41 $14.33 $14.40 $13.23 558,185
2020-10-07 $14.24 $14.29 $14.19 $14.24 $13.08 650,378
2020-10-06 $14.36 $14.41 $14.14 $14.17 $13.02 778,115
2020-10-05 $14.05 $14.16 $14.01 $14.16 $13.01 450,545
2020-10-02 $13.64 $13.90 $13.59 $13.86 $12.73 544,278
2020-10-01 $13.80 $13.81 $13.68 $13.75 $12.63 346,888
2020-09-30 $13.76 $13.87 $13.67 $13.74 $12.62 469,555
2020-09-29 $13.74 $13.78 $13.62 $13.68 $12.57 1,112,665
2020-09-28 $13.71 $13.87 $13.71 $13.87 $12.74 5,690,720
2020-09-25 $13.19 $13.31 $13.12 $13.30 $12.22 4,360,529
2020-09-24 $13.39 $13.52 $13.30 $13.39 $12.30 2,159,917
2020-09-23 $13.65 $13.72 $13.32 $13.32 $12.24 500,388
2020-09-22 $13.73 $13.78 $13.48 $13.63 $12.52 496,472
2020-09-21 $13.89 $13.89 $13.63 $13.77 $12.65 985,774
2020-09-18 $14.53 $14.58 $14.40 $14.45 $13.27 538,425
2020-09-17 $14.60 $14.73 $14.57 $14.68 $13.49 375,246
2020-09-16 $14.78 $14.92 $14.68 $14.80 $13.60 519,875
2020-09-15 $14.91 $14.93 $14.77 $14.81 $13.60 548,850
2020-09-14 $14.92 $14.96 $14.85 $14.88 $13.67 651,146
2020-09-11 $14.84 $14.87 $14.71 $14.79 $13.59 278,006
2020-09-10 $15.07 $15.14 $14.76 $14.78 $13.58 634,085
2020-09-09 $14.92 $15.05 $14.90 $14.94 $13.72 690,041
2020-09-08 $14.71 $14.76 $14.61 $14.62 $13.43 504,634
2020-09-04 $14.94 $15.05 $14.70 $14.97 $13.75 498,068
2020-09-03 $15.08 $15.17 $14.71 $14.79 $13.59 1,220,559
2020-09-02 $14.96 $15.11 $14.93 $15.08 $13.85 332,630
2020-09-01 $15.00 $15.13 $14.92 $15.03 $13.81 837,393
2020-08-31 $15.30 $15.32 $15.14 $15.14 $13.91 713,692
2020-08-28 $15.43 $15.44 $15.33 $15.42 $14.17 450,850
2020-08-27 $15.24 $15.24 $15.06 $15.16 $13.93 354,116
2020-08-26 $15.21 $15.33 $15.20 $15.32 $14.07 465,634
2020-08-25 $15.32 $15.36 $15.10 $15.21 $13.97 407,060
2020-08-24 $15.05 $15.16 $15.01 $15.13 $13.90 305,518
2020-08-21 $14.77 $14.89 $14.74 $14.89 $13.68 348,718
2020-08-20 $14.90 $15.05 $14.86 $15.05 $13.83 686,647
2020-08-19 $15.21 $15.32 $15.12 $15.14 $13.91 393,154
2020-08-18 $15.26 $15.28 $15.11 $15.15 $13.92 367,153
2020-08-17 $15.25 $15.25 $15.16 $15.18 $13.94 276,460
2020-08-14 $15.11 $15.25 $15.11 $15.22 $13.98 542,256
2020-08-13 $15.46 $15.50 $15.26 $15.32 $14.07 404,141
2020-08-12 $15.59 $15.64 $15.50 $15.50 $14.24 681,297
2020-08-11 $15.27 $15.42 $15.18 $15.22 $13.98 792,833
2020-08-10 $14.94 $15.02 $14.93 $15.00 $13.78 524,759
2020-08-07 $14.67 $14.90 $14.67 $14.90 $13.69 605,361
2020-08-06 $14.86 $14.97 $14.80 $14.93 $13.71 400,253
2020-08-05 $14.96 $15.04 $14.93 $14.95 $13.73 271,989
2020-08-04 $14.74 $14.87 $14.70 $14.86 $13.65 327,061
2020-08-03 $14.53 $14.74 $14.50 $14.71 $13.51 438,902
2020-07-31 $14.73 $14.74 $14.32 $14.42 $13.25 1,230,119
2020-07-30 $14.54 $14.69 $14.32 $14.65 $13.46 1,220,664
2020-07-29 $15.00 $15.18 $14.95 $15.18 $13.94 410,844
2020-07-28 $14.98 $15.10 $14.98 $15.02 $13.80 948,221
2020-07-27 $15.06 $15.12 $14.99 $15.06 $13.83 5,385,945
2020-07-24 $14.99 $15.15 $14.99 $15.06 $13.83 344,176
2020-07-23 $15.22 $15.23 $15.05 $15.12 $13.89 692,137
2020-07-22 $15.28 $15.40 $15.27 $15.37 $14.12 5,807,390
2020-07-21 $15.31 $15.41 $15.25 $15.32 $14.07 5,034,306
2020-07-20 $15.05 $15.23 $15.02 $15.17 $13.94 4,328,914
2020-07-17 $15.05 $15.09 $14.97 $15.09 $13.86 4,084,741
2020-07-16 $15.12 $15.21 $15.08 $15.11 $13.88 667,955
2020-07-15 $15.19 $15.23 $15.07 $15.17 $13.94 584,462
2020-07-14 $14.77 $15.06 $14.77 $15.01 $13.79 1,125,181
2020-07-13 $14.91 $14.97 $14.65 $14.70 $13.50 1,359,518
2020-07-10 $14.51 $14.82 $14.51 $14.79 $13.59 376,844
2020-07-09 $14.69 $14.72 $14.38 $14.47 $13.29 756,127
2020-07-08 $14.64 $14.83 $14.63 $14.80 $13.60 345,582
2020-07-07 $14.86 $14.89 $14.65 $14.65 $13.46 745,143
2020-07-06 $14.99 $15.07 $14.89 $15.00 $13.78 1,362,290
2020-07-02 $14.64 $14.78 $14.55 $14.55 $13.37 285,378
2020-07-01 $14.24 $14.37 $14.21 $14.28 $13.12 615,761
2020-06-30 $14.07 $14.36 $14.06 $14.23 $13.07 650,220
2020-06-29 $14.21 $14.35 $14.11 $14.26 $13.10 475,971
2020-06-26 $14.23 $14.25 $13.96 $13.98 $12.84 626,459
2020-06-25 $14.02 $14.41 $14.02 $14.40 $13.23 1,398,027
2020-06-24 $14.24 $14.26 $13.95 $13.98 $12.84 1,151,050
2020-06-23 $14.58 $14.63 $14.44 $14.44 $13.26 3,618,473
2020-06-22 $14.16 $14.25 $14.06 $14.22 $13.06 717,675
2020-06-19 $14.40 $14.48 $14.00 $14.02 $12.88 507,923
2020-06-18 $14.20 $14.32 $14.14 $14.25 $13.09 777,282
2020-06-17 $14.49 $14.50 $14.29 $14.35 $13.18 585,447
2020-06-16 $14.68 $14.78 $14.26 $14.46 $13.28 922,390
2020-06-15 $13.81 $14.34 $13.78 $14.30 $13.14 715,612
2020-06-12 $14.56 $14.62 $14.12 $14.43 $13.10 573,699
2020-06-11 $14.46 $14.66 $14.04 $14.09 $12.79 1,384,696
2020-06-10 $15.42 $15.53 $15.14 $15.14 $13.74 621,729
2020-06-09 $15.32 $15.44 $15.21 $15.40 $13.98 599,373
2020-06-08 $15.87 $15.89 $15.56 $15.86 $14.40 1,836,343
2020-06-05 $15.60 $15.74 $15.48 $15.57 $14.13 966,667
2020-06-04 $14.79 $15.10 $14.74 $15.00 $13.62 839,732
2020-06-03 $14.66 $15.01 $14.64 $14.98 $13.60 1,053,295
2020-06-02 $14.05 $14.22 $14.05 $14.18 $12.87 929,716
2020-06-01 $13.59 $13.83 $13.56 $13.82 $12.55 1,162,279
2020-05-29 $13.51 $13.52 $13.30 $13.45 $12.21 1,214,339
2020-05-28 $13.80 $13.80 $13.62 $13.63 $12.37 1,566,075
2020-05-27 $13.68 $13.74 $13.50 $13.70 $12.44 776,553
2020-05-26 $13.06 $13.27 $13.06 $13.18 $11.96 391,156
2020-05-22 $12.59 $12.61 $12.42 $12.51 $11.36 378,609
2020-05-21 $12.60 $12.74 $12.53 $12.57 $11.41 342,398
2020-05-20 $12.69 $12.85 $12.60 $12.74 $11.57 1,486,607
2020-05-19 $12.63 $12.69 $12.50 $12.50 $11.35 389,393
2020-05-18 $12.42 $12.79 $12.38 $12.71 $11.54 697,278
2020-05-15 $11.98 $12.05 $11.92 $12.01 $10.90 434,198
2020-05-14 $11.72 $12.10 $11.61 $12.10 $10.98 552,987
2020-05-13 $12.34 $12.34 $12.04 $12.10 $10.98 851,131
2020-05-12 $12.73 $12.77 $12.46 $12.46 $11.31 697,226
2020-05-11 $12.63 $12.72 $12.52 $12.68 $11.51 225,715
2020-05-08 $12.80 $12.88 $12.77 $12.88 $11.69 527,682
2020-05-07 $12.55 $12.76 $12.55 $12.64 $11.47 407,256
2020-05-06 $12.70 $12.72 $12.37 $12.37 $11.23 306,488
2020-05-05 $12.62 $12.67 $12.51 $12.54 $11.38 753,286
2020-05-04 $12.58 $12.65 $12.49 $12.65 $11.48 451,310
2020-05-01 $12.85 $12.93 $12.71 $12.71 $11.54 339,979
2020-04-30 $13.18 $13.23 $13.01 $13.08 $11.87 658,844
2020-04-29 $13.40 $13.64 $13.36 $13.56 $12.31 1,578,032
2020-04-28 $13.01 $13.07 $12.80 $12.84 $11.66 1,372,406
2020-04-27 $12.31 $12.51 $12.27 $12.51 $11.36 534,972
2020-04-24 $12.11 $12.18 $11.98 $12.16 $11.04 437,152
2020-04-23 $12.06 $12.39 $12.01 $12.02 $10.91 391,810
2020-04-22 $12.07 $12.12 $11.98 $12.04 $10.93 642,553
2020-04-21 $11.97 $12.09 $11.83 $11.89 $10.79 415,383
2020-04-20 $12.17 $12.40 $12.16 $12.17 $11.05 927,804
2020-04-17 $12.42 $12.49 $12.25 $12.49 $11.34 432,181
2020-04-16 $12.06 $12.10 $11.88 $12.04 $10.93 1,121,273
2020-04-15 $12.24 $12.32 $12.10 $12.13 $11.01 414,421
2020-04-14 $12.92 $13.00 $12.80 $12.85 $11.67 476,915
2020-04-13 $12.92 $12.92 $12.64 $12.73 $11.56 547,577
2020-04-09 $12.93 $13.00 $12.77 $12.86 $11.67 4,285,074
2020-04-08 $12.52 $12.64 $12.39 $12.59 $11.43 782,668
2020-04-07 $12.86 $12.99 $12.43 $12.56 $11.40 2,580,490
2020-04-06 $12.10 $12.30 $12.03 $12.30 $11.17 567,130
2020-04-03 $11.57 $11.67 $11.43 $11.53 $10.47 1,801,197
2020-04-02 $11.66 $12.00 $11.58 $11.72 $10.64 2,297,249
2020-04-01 $12.02 $12.05 $11.71 $11.74 $10.66 734,714
2020-03-31 $12.64 $12.71 $12.39 $12.53 $11.37 3,178,691
2020-03-30 $12.55 $12.82 $12.39 $12.70 $11.53 1,670,060
2020-03-27 $12.75 $13.12 $12.59 $12.85 $11.67 1,684,946
2020-03-26 $12.90 $13.46 $12.85 $13.46 $12.22 1,715,875
2020-03-25 $12.55 $13.10 $12.33 $12.91 $11.72 1,251,439
2020-03-24 $11.95 $12.34 $11.84 $12.26 $11.13 805,564
2020-03-23 $11.22 $11.35 $10.87 $10.95 $9.94 1,193,287
2020-03-20 $11.49 $11.58 $11.00 $11.01 $9.99 1,438,821
2020-03-19 $10.79 $11.35 $10.72 $11.13 $10.10 1,223,424
2020-03-18 $10.90 $11.15 $10.59 $10.88 $9.88 1,517,462
2020-03-17 $11.27 $11.76 $11.02 $11.75 $10.67 1,099,129
2020-03-16 $11.10 $11.75 $11.01 $11.25 $10.21 1,607,276
2020-03-13 $13.24 $13.34 $12.36 $13.23 $12.01 1,610,932
2020-03-12 $13.24 $13.27 $12.20 $12.29 $11.16 4,249,181
2020-03-11 $14.79 $14.89 $14.30 $14.39 $13.06 6,519,817
2020-03-10 $15.22 $15.25 $14.59 $15.15 $13.75 1,736,184
2020-03-09 $14.99 $15.16 $14.41 $14.41 $13.08 2,158,283
2020-03-06 $16.16 $16.35 $16.04 $16.29 $14.79 1,914,522
2020-03-05 $16.52 $16.67 $16.36 $16.43 $14.92 1,165,262
2020-03-04 $16.96 $17.16 $16.77 $17.15 $15.57 3,677,460
2020-03-03 $17.19 $17.36 $16.59 $16.72 $15.18 1,564,472
2020-03-02 $16.79 $17.10 $16.61 $17.10 $15.52 1,483,842
2020-02-28 $16.76 $17.00 $16.51 $16.95 $15.39 2,370,710
2020-02-27 $17.37 $17.60 $17.11 $17.11 $15.53 1,787,684
2020-02-26 $17.95 $18.07 $17.77 $17.83 $16.19 1,268,046
2020-02-25 $18.29 $18.29 $17.75 $17.76 $16.12 2,611,392
2020-02-24 $18.35 $18.46 $18.29 $18.32 $16.63 1,605,769
2020-02-21 $19.18 $19.20 $19.10 $19.14 $17.38 471,543
2020-02-20 $19.34 $19.37 $19.15 $19.24 $17.47 859,768
2020-02-19 $19.42 $19.44 $19.37 $19.42 $17.63 460,307
2020-02-18 $19.47 $19.48 $19.37 $19.38 $17.59 1,407,794
2020-02-14 $19.62 $19.62 $19.52 $19.57 $17.77 329,804
2020-02-13 $19.56 $19.65 $19.53 $19.58 $17.77 1,011,821
2020-02-12 $19.68 $19.69 $19.62 $19.65 $17.84 1,194,837
2020-02-11 $19.47 $19.54 $19.47 $19.51 $17.71 326,408
2020-02-10 $19.27 $19.35 $19.27 $19.34 $17.56 232,194
2020-02-07 $19.28 $19.35 $19.26 $19.28 $17.50 420,386
2020-02-06 $19.34 $19.39 $19.27 $19.31 $17.53 679,684
2020-02-05 $19.06 $19.14 $19.04 $19.11 $17.35 536,823
2020-02-04 $18.86 $18.90 $18.82 $18.84 $17.10 653,762
2020-02-03 $18.56 $18.66 $18.53 $18.53 $16.82 1,071,756
2020-01-31 $18.65 $18.66 $18.45 $18.55 $16.84 809,034
2020-01-30 $18.65 $18.89 $18.64 $18.87 $17.13 614,281
2020-01-29 $18.80 $18.86 $18.75 $18.78 $17.05 350,764
2020-01-28 $18.61 $18.74 $18.59 $18.74 $17.01 586,548
2020-01-27 $18.50 $18.58 $18.43 $18.43 $16.73 1,223,113
2020-01-24 $19.09 $19.15 $18.81 $18.86 $17.12 671,568
2020-01-23 $18.98 $18.99 $18.82 $18.96 $17.21 2,204,344
2020-01-22 $19.08 $19.08 $19.02 $19.05 $17.29 1,259,011
2020-01-21 $19.12 $19.16 $19.01 $19.01 $17.26 643,671
2020-01-17 $19.24 $19.24 $19.15 $19.21 $17.44 1,381,163
2020-01-16 $19.09 $19.18 $19.05 $19.18 $17.41 757,850
2020-01-15 $19.10 $19.10 $19.02 $19.03 $17.28 1,355,211
2020-01-14 $19.21 $19.28 $19.20 $19.23 $17.46 1,298,701
2020-01-13 $19.20 $19.30 $19.18 $19.29 $17.51 926,284
2020-01-10 $19.45 $19.45 $19.27 $19.28 $17.50 1,258,758
2020-01-09 $19.48 $19.52 $19.42 $19.52 $17.72 999,487
2020-01-08 $19.34 $19.51 $19.34 $19.45 $17.66 1,074,929
2020-01-07 $19.40 $19.41 $19.33 $19.33 $17.55 588,212
2020-01-06 $19.24 $19.43 $19.24 $19.43 $17.64 229,938
2020-01-03 $19.40 $19.52 $19.40 $19.42 $17.63 584,326
2020-01-02 $19.66 $19.80 $19.66 $19.80 $17.97 812,160
2019-12-31 $19.38 $19.49 $19.33 $19.49 $17.69 894,900
2019-12-30 $19.49 $19.49 $19.35 $19.35 $17.57 915,989
2019-12-27 $19.46 $19.48 $19.42 $19.46 $17.67 562,524
2019-12-26 $19.33 $19.41 $19.33 $19.41 $17.62 240,827
2019-12-24 $19.34 $19.35 $19.30 $19.31 $17.53 132,474
2019-12-23 $19.31 $19.33 $19.28 $19.31 $17.53 317,769
2019-12-20 $19.40 $19.42 $19.32 $19.35 $17.57 1,885,919
2019-12-19 $19.37 $19.41 $19.33 $19.38 $17.59 786,127
2019-12-18 $19.43 $19.44 $19.40 $19.42 $17.63 608,326
2019-12-17 $19.46 $19.49 $19.43 $19.46 $17.67 1,483,224
2019-12-16 $19.57 $19.59 $19.54 $19.55 $17.75 1,080,925
2019-12-13 $19.46 $19.63 $19.35 $19.44 $17.48 2,476,258
2019-12-12 $18.93 $19.18 $18.92 $19.17 $17.24 1,134,204
2019-12-11 $18.70 $18.78 $18.69 $18.77 $16.88 320,427
2019-12-10 $18.66 $18.73 $18.62 $18.69 $16.81 338,028
2019-12-09 $18.74 $18.80 $18.68 $18.68 $16.80 566,922
2019-12-06 $18.73 $18.76 $18.66 $18.73 $16.85 508,175
2019-12-05 $18.60 $18.63 $18.51 $18.56 $16.69 964,268
2019-12-04 $18.46 $18.58 $18.45 $18.58 $16.71 651,648
2019-12-03 $18.27 $18.33 $18.18 $18.30 $16.46 536,162
2019-12-02 $18.56 $18.56 $18.41 $18.44 $16.58 599,967
2019-11-29 $18.64 $18.65 $18.57 $18.57 $16.70 246,379
2019-11-27 $18.72 $18.77 $18.71 $18.74 $16.85 879,579
2019-11-26 $18.66 $18.67 $18.61 $18.66 $16.78 168,508
2019-11-25 $18.65 $18.72 $18.64 $18.72 $16.84 352,735
2019-11-22 $18.58 $18.64 $18.53 $18.60 $16.73 537,822
2019-11-21 $18.51 $18.53 $18.44 $18.48 $16.62 641,775
2019-11-20 $18.52 $18.56 $18.45 $18.50 $16.64 598,721
2019-11-19 $18.79 $18.81 $18.64 $18.65 $16.77 1,989,650
2019-11-18 $18.58 $18.66 $18.55 $18.65 $16.77 656,104
2019-11-15 $18.61 $18.65 $18.59 $18.64 $16.76 401,248
2019-11-14 $18.54 $18.57 $18.49 $18.57 $16.70 375,109
2019-11-13 $18.47 $18.60 $18.45 $18.58 $16.71 859,571
2019-11-12 $18.83 $18.90 $18.79 $18.84 $16.94 604,542
2019-11-11 $18.75 $18.83 $18.70 $18.82 $16.93 383,349
2019-11-08 $18.81 $18.81 $18.74 $18.81 $16.92 480,303
2019-11-07 $18.93 $18.99 $18.91 $18.93 $17.03 731,341
2019-11-06 $18.81 $18.84 $18.75 $18.80 $16.91 1,409,214
2019-11-05 $18.80 $18.83 $18.75 $18.79 $16.90 658,934
2019-11-04 $18.77 $18.83 $18.74 $18.78 $16.89 637,341
2019-11-01 $18.49 $18.58 $18.45 $18.58 $16.71 305,792
2019-10-31 $18.38 $18.41 $18.29 $18.40 $16.55 1,166,203
2019-10-30 $18.43 $18.54 $18.32 $18.50 $16.64 486,672
2019-10-29 $18.57 $18.66 $18.57 $18.62 $16.75 806,446
2019-10-28 $18.62 $18.69 $18.62 $18.69 $16.81 283,055
2019-10-25 $18.58 $18.68 $18.51 $18.65 $16.77 872,145
2019-10-24 $18.79 $18.84 $18.64 $18.71 $16.83 1,263,525
2019-10-23 $18.61 $18.71 $18.55 $18.71 $16.83 862,760
2019-10-22 $18.66 $18.76 $18.58 $18.59 $16.72 1,965,939
2019-10-21 $18.77 $18.80 $18.70 $18.72 $16.84 1,367,062
2019-10-18 $18.40 $18.50 $18.37 $18.47 $16.61 4,668,219
2019-10-17 $18.49 $18.53 $18.32 $18.38 $16.53 740,186
2019-10-16 $18.26 $18.33 $18.24 $18.28 $16.44 1,042,540
2019-10-15 $17.86 $18.27 $17.85 $18.21 $16.38 1,234,514
2019-10-14 $17.71 $17.83 $17.71 $17.79 $16.00 343,238
2019-10-11 $17.89 $18.02 $17.89 $17.94 $16.14 1,705,692
2019-10-10 $17.05 $17.25 $17.04 $17.25 $15.51 678,821
2019-10-09 $16.86 $16.91 $16.83 $16.90 $15.20 438,907
2019-10-08 $16.83 $16.88 $16.77 $16.77 $15.08 820,734
2019-10-07 $16.99 $17.10 $16.99 $17.02 $15.31 308,190
2019-10-04 $16.86 $17.04 $16.85 $17.04 $15.33 319,288
2019-10-03 $16.87 $16.98 $16.74 $16.98 $15.27 734,810
2019-10-02 $17.06 $17.09 $16.86 $16.88 $15.18 839,649
2019-10-01 $17.56 $17.56 $17.33 $17.33 $15.59 2,073,021
2019-09-30 $17.59 $17.64 $17.58 $17.60 $15.83 496,484
2019-09-27 $17.51 $17.61 $17.48 $17.53 $15.77 877,528
2019-09-26 $17.47 $17.52 $17.44 $17.48 $15.72 1,538,746
2019-09-25 $17.32 $17.43 $17.25 $17.42 $15.67 721,317
2019-09-24 $17.60 $17.60 $17.44 $17.44 $15.69 592,539
2019-09-23 $17.57 $17.65 $17.51 $17.64 $15.87 683,488
2019-09-20 $17.86 $17.88 $17.77 $17.79 $16.00 730,533
2019-09-19 $17.80 $17.86 $17.78 $17.80 $16.01 472,162
2019-09-18 $17.62 $17.67 $17.55 $17.64 $15.87 463,502
2019-09-17 $17.57 $17.69 $17.53 $17.65 $15.87 865,389
2019-09-16 $17.79 $17.84 $17.76 $17.77 $15.98 510,721
2019-09-13 $18.03 $18.09 $17.98 $18.05 $16.23 889,933
2019-09-12 $17.52 $17.75 $17.50 $17.74 $15.96 1,520,514
2019-09-11 $17.58 $17.65 $17.52 $17.65 $15.87 1,538,913
2019-09-10 $17.54 $17.58 $17.48 $17.57 $15.80 3,426,807
2019-09-09 $17.21 $17.29 $17.21 $17.29 $15.55 1,204,097
2019-09-06 $16.99 $17.01 $16.95 $16.97 $15.26 528,886
2019-09-05 $16.91 $16.98 $16.89 $16.93 $15.23 386,378
2019-09-04 $16.59 $16.62 $16.55 $16.62 $14.95 343,748
2019-09-03 $16.29 $16.34 $16.25 $16.30 $14.66 250,253
2019-08-30 $16.47 $16.50 $16.34 $16.41 $14.76 311,241
2019-08-29 $16.40 $16.41 $16.33 $16.39 $14.74 482,225
2019-08-28 $16.17 $16.27 $16.12 $16.22 $14.59 876,474
2019-08-27 $16.43 $16.46 $16.28 $16.28 $14.64 1,175,947
2019-08-26 $16.39 $16.43 $16.32 $16.38 $14.73 849,597
2019-08-23 $16.43 $16.56 $16.25 $16.26 $14.62 472,998
2019-08-22 $16.52 $16.54 $16.41 $16.52 $14.86 374,685
2019-08-21 $16.51 $16.51 $16.37 $16.42 $14.77 493,474
2019-08-20 $16.38 $16.40 $16.28 $16.32 $14.68 415,779
2019-08-19 $16.51 $16.53 $16.42 $16.43 $14.78 821,479
2019-08-16 $16.19 $16.39 $16.19 $16.39 $14.74 453,030
2019-08-15 $16.11 $16.19 $16.02 $16.09 $14.47 532,001
2019-08-14 $16.24 $16.25 $16.07 $16.08 $14.46 10,108,527
2019-08-13 $16.44 $16.70 $16.43 $16.64 $14.97 13,818,642
2019-08-12 $16.57 $16.63 $16.45 $16.46 $14.80 610,520
2019-08-09 $16.76 $16.80 $16.68 $16.71 $15.03 613,511
2019-08-08 $16.82 $16.97 $16.79 $16.89 $15.19 775,206
2019-08-07 $16.63 $16.81 $16.59 $16.77 $15.08 828,846
2019-08-06 $16.88 $16.93 $16.70 $16.86 $15.16 701,420
2019-08-05 $16.89 $16.92 $16.67 $16.74 $15.06 613,334
2019-08-02 $17.20 $17.23 $17.04 $17.13 $15.41 818,631
2019-08-01 $17.46 $17.58 $17.27 $17.33 $15.59 893,613
2019-07-31 $17.53 $17.60 $17.29 $17.40 $15.65 992,353
2019-07-30 $17.55 $17.57 $17.50 $17.52 $15.76 1,367,483
2019-07-29 $17.90 $17.92 $17.86 $17.87 $16.07 375,431
2019-07-26 $17.95 $17.95 $17.88 $17.91 $16.11 318,318
2019-07-25 $18.15 $18.18 $17.93 $17.96 $16.15 1,285,525
2019-07-24 $18.11 $18.16 $18.09 $18.16 $16.33 419,788
2019-07-23 $18.22 $18.26 $18.18 $18.22 $16.39 384,983
2019-07-22 $18.12 $18.13 $18.02 $18.09 $16.27 259,226
2019-07-19 $18.12 $18.17 $18.09 $18.11 $16.29 276,942
2019-07-18 $18.21 $18.32 $18.19 $18.31 $16.47 413,849
2019-07-17 $18.33 $18.36 $18.25 $18.26 $16.42 371,578
2019-07-16 $18.42 $18.49 $18.38 $18.40 $16.55 307,554
2019-07-15 $18.47 $18.47 $18.40 $18.42 $16.57 181,484
2019-07-12 $18.45 $18.45 $18.36 $18.42 $16.57 425,992
2019-07-11 $18.35 $18.42 $18.33 $18.41 $16.56 441,681
2019-07-10 $18.44 $18.49 $18.33 $18.34 $16.50 721,058
2019-07-09 $18.25 $18.33 $18.22 $18.31 $16.47 4,167,965
2019-07-08 $18.39 $18.41 $18.32 $18.38 $16.53 542,695
2019-07-05 $18.58 $18.67 $18.45 $18.53 $16.67 718,024
2019-07-03 $18.42 $18.52 $18.41 $18.50 $16.64 588,280
2019-07-02 $18.25 $18.34 $18.25 $18.32 $16.48 4,218,290
2019-07-01 $18.35 $18.37 $18.17 $18.21 $16.38 373,194
2019-06-28 $18.12 $18.19 $18.12 $18.15 $16.32 447,497
2019-06-27 $18.06 $18.11 $18.04 $18.06 $16.24 631,314
2019-06-26 $17.99 $18.05 $17.99 $17.99 $16.18 613,496
2019-06-25 $17.94 $17.97 $17.85 $17.88 $16.08 537,969
2019-06-24 $18.05 $18.10 $17.99 $17.99 $16.18 375,494
2019-06-21 $17.97 $18.04 $17.95 $17.98 $16.17 484,653
2019-06-20 $18.05 $18.05 $17.95 $18.01 $16.20 935,691
2019-06-19 $17.92 $18.04 $17.92 $17.98 $16.17 768,682
2019-06-18 $17.66 $17.81 $17.66 $17.76 $15.97 670,998
2019-06-17 $17.64 $17.69 $17.56 $17.58 $15.81 383,602
2019-06-14 $18.28 $18.30 $18.24 $18.27 $15.80 229,495
2019-06-13 $18.45 $18.49 $18.41 $18.45 $15.95 211,923
2019-06-12 $18.54 $18.56 $18.44 $18.46 $15.96 230,924
2019-06-11 $18.72 $18.72 $18.60 $18.66 $16.14 460,746
2019-06-10 $18.56 $18.64 $18.56 $18.57 $16.06 271,017
2019-06-07 $18.43 $18.54 $18.43 $18.48 $15.98 240,362
2019-06-06 $18.36 $18.39 $18.21 $18.32 $15.84 522,476
2019-06-05 $18.38 $18.40 $18.30 $18.35 $15.87 417,433
2019-06-04 $18.34 $18.45 $18.30 $18.44 $15.95 596,068
2019-06-03 $17.94 $18.02 $17.90 $17.98 $15.55 1,026,689
2019-05-31 $17.95 $18.02 $17.89 $17.98 $15.55 641,583
2019-05-30 $18.18 $18.25 $18.16 $18.22 $15.76 951,385
2019-05-29 $18.08 $18.13 $18.02 $18.11 $15.66 655,850
2019-05-28 $18.34 $18.38 $18.20 $18.20 $15.74 522,158
2019-05-24 $18.41 $18.45 $18.38 $18.45 $15.95 342,038
2019-05-23 $18.19 $18.22 $18.11 $18.19 $15.73 604,967
2019-05-22 $18.44 $18.50 $18.40 $18.41 $15.92 547,711
2019-05-21 $18.57 $18.68 $18.53 $18.64 $16.12 742,868
2019-05-20 $18.49 $18.57 $18.44 $18.50 $16.00 161,591
2019-05-17 $18.61 $18.71 $18.61 $18.63 $16.11 365,974
2019-05-16 $18.74 $18.92 $18.74 $18.85 $16.30 602,263
2019-05-15 $18.41 $18.68 $18.40 $18.63 $16.11 677,734
2019-05-14 $18.49 $18.66 $18.49 $18.59 $16.08 380,378
2019-05-13 $18.51 $18.56 $18.39 $18.41 $15.92 816,761
2019-05-10 $18.76 $18.93 $18.69 $18.91 $16.35 542,682
2019-05-09 $18.66 $18.80 $18.61 $18.77 $16.23 760,410
2019-05-08 $18.90 $19.01 $18.88 $18.94 $16.38 430,616
2019-05-07 $19.07 $19.08 $18.87 $18.92 $16.36 864,454
2019-05-06 $19.18 $19.39 $19.14 $19.37 $16.75 473,727
2019-05-03 $19.54 $19.64 $19.49 $19.64 $16.98 267,669
2019-05-02 $19.51 $19.52 $19.42 $19.44 $16.81 824,196
2019-05-01 $19.55 $19.67 $19.43 $19.44 $16.81 569,692
2019-04-30 $19.59 $19.60 $19.47 $19.57 $16.92 620,099
2019-04-29 $19.44 $19.60 $19.44 $19.60 $16.95 336,220
2019-04-26 $19.33 $19.43 $19.33 $19.37 $16.75 242,364
2019-04-25 $19.25 $19.33 $19.21 $19.33 $16.71 336,621
2019-04-24 $19.47 $19.47 $19.33 $19.35 $16.73 1,349,076
2019-04-23 $19.56 $19.64 $19.52 $19.64 $16.98 716,779
2019-04-22 $19.75 $19.82 $19.75 $19.76 $17.09 287,058
2019-04-18 $19.75 $19.83 $19.74 $19.77 $17.10 700,067
2019-04-17 $19.89 $19.93 $19.83 $19.91 $17.22 629,559
2019-04-16 $19.68 $19.74 $19.67 $19.71 $17.04 1,133,872
2019-04-15 $19.53 $19.55 $19.47 $19.54 $16.90 381,924
2019-04-12 $19.45 $19.53 $19.41 $19.46 $16.83 1,008,457
2019-04-11 $19.11 $19.20 $19.08 $19.13 $16.54 532,220
2019-04-10 $18.94 $18.98 $18.88 $18.94 $16.38 385,042
2019-04-09 $19.00 $19.01 $18.95 $18.95 $16.39 339,640
2019-04-08 $18.98 $19.02 $18.94 $18.97 $16.40 360,889
2019-04-05 $18.97 $19.04 $18.94 $19.00 $16.43 438,508
2019-04-04 $18.98 $19.04 $18.96 $19.02 $16.45 770,545
2019-04-03 $18.94 $19.04 $18.94 $18.98 $16.41 691,181
2019-04-02 $18.64 $18.72 $18.60 $18.71 $16.18 580,152
2019-04-01 $18.43 $18.59 $18.43 $18.58 $16.07 760,663
2019-03-29 $18.20 $18.25 $18.07 $18.16 $15.70 1,045,078
2019-03-28 $18.22 $18.22 $18.04 $18.11 $15.66 615,697
2019-03-27 $18.38 $18.44 $18.22 $18.36 $15.88 1,344,936
2019-03-26 $18.21 $18.26 $18.14 $18.17 $15.71 543,211
2019-03-25 $18.21 $18.30 $18.16 $18.22 $15.76 984,098
2019-03-22 $18.35 $18.37 $18.16 $18.18 $15.72 1,225,890
2019-03-21 $18.66 $18.72 $18.61 $18.69 $16.16 472,612
2019-03-20 $18.95 $19.03 $18.83 $18.86 $16.31 1,589,387
2019-03-19 $19.20 $19.23 $19.03 $19.06 $16.48 392,684
2019-03-18 $19.05 $19.10 $19.01 $19.07 $16.49 397,617
2019-03-15 $18.78 $18.93 $18.75 $18.93 $16.37 497,921
2019-03-14 $18.64 $18.71 $18.64 $18.68 $16.15 396,533
2019-03-13 $18.46 $18.58 $18.44 $18.57 $16.06 801,832
2019-03-12 $18.30 $18.35 $18.26 $18.31 $15.83 296,210
2019-03-11 $18.20 $18.34 $18.19 $18.34 $15.86 368,533
2019-03-08 $17.95 $18.11 $17.94 $18.08 $15.63 439,747
2019-03-07 $18.34 $18.35 $18.13 $18.13 $15.68 676,280
2019-03-06 $18.69 $18.71 $18.63 $18.64 $16.12 527,307
2019-03-05 $18.67 $18.70 $18.60 $18.65 $16.13 341,603
2019-03-04 $18.77 $18.81 $18.64 $18.72 $16.19 427,221
2019-03-01 $18.90 $18.99 $18.81 $18.86 $16.31 842,805
2019-02-28 $18.78 $18.86 $18.75 $18.79 $16.25 561,373
2019-02-27 $18.61 $18.68 $18.60 $18.66 $16.14 790,699
2019-02-26 $18.39 $18.52 $18.39 $18.49 $15.99 526,135
2019-02-25 $18.36 $18.40 $18.31 $18.32 $15.84 466,717
2019-02-22 $18.22 $18.22 $18.14 $18.18 $15.72 273,223
2019-02-21 $18.21 $18.21 $18.08 $18.10 $15.65 413,768
2019-02-20 $18.23 $18.35 $18.20 $18.30 $15.82 388,420
2019-02-19 $18.02 $18.22 $18.00 $18.20 $15.74 529,997
2019-02-15 $18.03 $18.18 $18.03 $18.18 $15.72 613,518
2019-02-14 $17.74 $17.82 $17.70 $17.73 $15.33 474,346
2019-02-13 $17.98 $18.01 $17.88 $17.88 $15.46 695,328
2019-02-12 $17.84 $17.93 $17.84 $17.92 $15.50 600,088
2019-02-11 $17.74 $17.78 $17.68 $17.71 $15.31 466,936
2019-02-08 $17.69 $17.71 $17.55 $17.70 $15.31 836,686
2019-02-07 $17.97 $18.01 $17.79 $17.81 $15.40 780,687
2019-02-06 $18.11 $18.19 $18.10 $18.12 $15.67 481,768
2019-02-05 $18.08 $18.10 $18.02 $18.09 $15.64 627,939
2019-02-04 $17.86 $17.97 $17.82 $17.96 $15.53 446,316
2019-02-01 $17.94 $18.08 $17.91 $17.99 $15.56 645,521
2019-01-31 $18.00 $18.06 $17.93 $18.02 $15.58 1,209,795
2019-01-30 $18.17 $18.38 $18.15 $18.29 $15.82 926,146
2019-01-29 $18.20 $18.26 $18.13 $18.13 $15.68 673,023
2019-01-28 $18.14 $18.19 $18.09 $18.18 $15.72 1,459,226
2019-01-25 $18.21 $18.35 $18.21 $18.31 $15.83 649,410
2019-01-24 $18.01 $18.11 $17.98 $18.05 $15.61 639,751
2019-01-23 $18.11 $18.16 $18.00 $18.09 $15.64 525,058
2019-01-22 $17.93 $18.02 $17.89 $17.90 $15.48 815,745
2019-01-18 $18.17 $18.22 $18.11 $18.18 $15.72 861,386
2019-01-17 $17.84 $17.97 $17.80 $17.95 $15.52 323,192
2019-01-16 $17.88 $18.02 $17.87 $17.99 $15.56 838,612
2019-01-15 $17.63 $17.73 $17.58 $17.73 $15.33 816,550
2019-01-14 $17.59 $17.81 $17.59 $17.76 $15.36 529,990
2019-01-11 $17.67 $17.79 $17.64 $17.72 $15.32 965,131
2019-01-10 $17.66 $17.79 $17.62 $17.77 $15.37 828,378
2019-01-09 $17.64 $17.72 $17.52 $17.65 $15.26 949,730
2019-01-08 $17.61 $17.62 $17.45 $17.53 $15.16 878,023
2019-01-07 $17.37 $17.49 $17.33 $17.42 $15.06 747,789
2019-01-04 $17.20 $17.43 $17.15 $17.40 $15.05 1,110,563
2019-01-03 $16.83 $16.88 $16.73 $16.77 $14.50 620,519
2019-01-02 $16.64 $16.88 $16.61 $16.87 $14.59 961,682
2018-12-31 $16.95 $17.03 $16.88 $16.95 $14.66 2,499,090
2018-12-28 $16.96 $16.99 $16.84 $16.88 $14.60 1,839,529
2018-12-27 $16.49 $16.71 $16.36 $16.68 $14.42 3,334,139
2018-12-26 $16.45 $16.74 $16.25 $16.73 $14.47 1,300,553
2018-12-24 $16.50 $16.65 $16.38 $16.38 $14.16 734,482
2018-12-21 $16.76 $16.86 $16.54 $16.55 $14.31 2,683,985
2018-12-20 $16.89 $16.95 $16.77 $16.79 $14.52 2,118,327
2018-12-19 $17.15 $17.26 $16.84 $16.88 $14.60 1,608,584
2018-12-18 $17.13 $17.17 $16.97 $17.04 $14.73 1,780,708
2018-12-17 $17.37 $17.40 $17.14 $17.19 $14.63 2,065,885
2018-12-14 $17.40 $17.52 $17.40 $17.40 $14.81 1,764,996
2018-12-13 $17.73 $17.76 $17.60 $17.62 $14.99 1,225,308
2018-12-12 $17.58 $17.76 $17.58 $17.66 $15.03 2,651,856
2018-12-11 $17.42 $17.44 $17.14 $17.20 $14.64 2,322,748
2018-12-10 $17.45 $17.50 $17.18 $17.32 $14.74 1,735,044
2018-12-07 $17.74 $17.86 $17.50 $17.53 $14.92 1,211,394
2018-12-06 $17.63 $17.78 $17.45 $17.76 $15.11 2,509,417
2018-12-04 $18.57 $18.61 $18.11 $18.13 $15.43 3,148,019
2018-12-03 $18.72 $18.75 $18.63 $18.70 $15.91 2,324,649
2018-11-30 $18.39 $18.47 $18.35 $18.43 $15.68 1,377,686
2018-11-29 $18.60 $18.68 $18.56 $18.61 $15.84 2,052,851
2018-11-28 $18.56 $18.82 $18.46 $18.81 $16.01 862,226
2018-11-27 $18.51 $18.59 $18.47 $18.57 $15.80 715,619
2018-11-26 $18.62 $18.70 $18.60 $18.67 $15.89 767,152
2018-11-23 $18.20 $18.25 $18.15 $18.15 $15.45 362,477
2018-11-21 $18.24 $18.39 $18.23 $18.31 $15.58 821,970
2018-11-20 $18.18 $18.20 $18.00 $18.02 $15.33 1,455,941
2018-11-19 $18.65 $18.69 $18.49 $18.55 $15.79 500,154
2018-11-16 $18.53 $18.63 $18.48 $18.61 $15.84 565,116
2018-11-15 $18.41 $18.71 $18.36 $18.68 $15.90 791,417
2018-11-14 $18.93 $18.96 $18.66 $18.79 $15.99 2,041,928
2018-11-13 $18.71 $18.95 $18.71 $18.83 $16.02 697,365
2018-11-12 $18.72 $18.73 $18.51 $18.51 $15.75 576,662
2018-11-09 $18.93 $18.99 $18.84 $18.96 $16.13 691,987
2018-11-08 $19.17 $19.26 $18.99 $19.01 $16.18 793,328
2018-11-07 $19.14 $19.19 $19.07 $19.18 $16.32 1,474,130
2018-11-06 $18.80 $18.95 $18.79 $18.95 $16.13 347,360
2018-11-05 $18.94 $18.99 $18.82 $18.86 $16.05 900,543
2018-11-02 $19.06 $19.13 $18.88 $19.01 $16.18 928,538
2018-11-01 $18.73 $18.86 $18.72 $18.86 $16.05 3,290,758
2018-10-31 $18.44 $18.63 $18.44 $18.47 $15.72 897,972
2018-10-30 $18.28 $18.38 $18.22 $18.36 $15.62 1,556,350
2018-10-29 $18.45 $18.50 $18.09 $18.22 $15.50 954,149
2018-10-26 $17.95 $18.18 $17.83 $18.08 $15.39 1,164,805
2018-10-25 $18.17 $18.29 $18.11 $18.21 $15.50 2,031,430
2018-10-24 $18.34 $18.37 $17.94 $17.94 $15.27 1,767,209
2018-10-23 $18.42 $18.61 $18.33 $18.53 $15.77 1,168,750
2018-10-22 $18.76 $18.84 $18.64 $18.66 $15.88 943,558
2018-10-19 $18.69 $18.92 $18.68 $18.83 $16.02 1,501,600
2018-10-18 $19.01 $19.05 $18.62 $18.66 $15.88 2,291,430
2018-10-17 $19.17 $19.26 $19.07 $19.13 $16.28 1,077,815
2018-10-16 $19.23 $19.32 $19.20 $19.31 $16.43 1,049,953
2018-10-15 $19.12 $19.19 $19.07 $19.10 $16.25 874,087
2018-10-12 $19.32 $19.34 $18.99 $19.16 $16.30 1,420,953
2018-10-11 $19.42 $19.44 $19.05 $19.10 $16.25 1,949,125
2018-10-10 $19.84 $19.84 $19.44 $19.48 $16.58 1,016,219
2018-10-09 $19.57 $19.73 $19.52 $19.67 $16.74 1,601,039
2018-10-08 $19.56 $19.72 $19.54 $19.69 $16.76 776,032
2018-10-05 $20.01 $20.01 $19.83 $19.90 $16.93 1,144,793
2018-10-04 $20.18 $20.23 $19.99 $20.05 $17.06 1,504,697
2018-10-03 $20.09 $20.10 $19.98 $20.03 $17.04 2,192,263
2018-10-02 $20.02 $20.02 $19.86 $19.93 $16.96 4,999,363
2018-10-01 $20.30 $20.33 $20.12 $20.14 $17.14 1,423,527
2018-09-28 $20.26 $20.42 $20.22 $20.28 $17.26 548,709
2018-09-27 $20.86 $20.98 $20.82 $20.82 $17.72 901,266
2018-09-26 $20.99 $21.10 $20.95 $20.95 $17.83 706,722
2018-09-25 $21.10 $21.13 $21.00 $21.04 $17.90 1,122,680
2018-09-24 $21.12 $21.12 $20.89 $20.89 $17.78 787,830
2018-09-21 $21.04 $21.04 $20.96 $20.99 $17.86 899,539
2018-09-20 $21.00 $21.06 $20.93 $21.05 $17.91 1,797,046
2018-09-19 $20.42 $20.59 $20.42 $20.59 $17.52 946,232
2018-09-18 $20.27 $20.34 $20.26 $20.32 $17.29 503,898
2018-09-17 $20.27 $20.33 $20.23 $20.25 $17.23 1,129,460
2018-09-14 $20.08 $20.18 $20.06 $20.12 $17.12 768,630
2018-09-13 $20.15 $20.22 $20.08 $20.14 $17.14 545,556
2018-09-12 $19.80 $19.95 $19.78 $19.88 $16.92 573,479
2018-09-11 $19.77 $19.93 $19.75 $19.90 $16.93 808,869
2018-09-10 $19.99 $20.01 $19.95 $19.98 $17.00 510,783
2018-09-07 $19.71 $19.78 $19.67 $19.73 $16.79 1,062,744
2018-09-06 $20.09 $20.18 $19.94 $20.01 $17.03 794,630
2018-09-05 $20.16 $20.23 $20.07 $20.14 $17.14 4,716,086
2018-09-04 $19.83 $20.04 $19.78 $20.03 $17.04 1,246,676
2018-08-31 $20.01 $20.07 $19.85 $19.92 $16.95 947,485
2018-08-30 $20.19 $20.22 $20.09 $20.12 $17.12 1,484,551
2018-08-29 $20.23 $20.42 $20.21 $20.40 $17.36 1,569,264
2018-08-28 $20.46 $20.46 $20.29 $20.30 $17.27 582,157
2018-08-27 $20.22 $20.42 $20.22 $20.41 $17.37 2,831,364
2018-08-24 $20.14 $20.18 $20.10 $20.12 $17.12 1,049,005
2018-08-23 $20.02 $20.09 $19.95 $19.95 $16.98 5,519,985
2018-08-22 $20.20 $20.23 $20.14 $20.19 $17.18 7,557,277
2018-08-21 $20.05 $20.15 $19.99 $20.08 $17.09 9,823,816
2018-08-20 $19.74 $19.81 $19.73 $19.78 $16.83 446,835
2018-08-17 $19.57 $19.74 $19.56 $19.69 $16.76 1,575,806
2018-08-16 $19.73 $19.79 $19.65 $19.67 $16.74 1,001,758
2018-08-15 $19.55 $19.55 $19.38 $19.51 $16.60 1,746,351
2018-08-14 $19.81 $19.83 $19.72 $19.81 $16.86 1,376,191
2018-08-13 $19.99 $20.02 $19.86 $19.87 $16.91 1,203,551
2018-08-10 $20.03 $20.10 $19.95 $20.02 $17.04 1,881,459
2018-08-09 $20.69 $20.73 $20.61 $20.62 $17.55 344,395
2018-08-08 $20.66 $20.75 $20.62 $20.72 $17.63 317,571
2018-08-07 $20.73 $20.77 $20.67 $20.68 $17.60 873,300
2018-08-06 $20.50 $20.57 $20.44 $20.53 $17.47 585,402
2018-08-03 $20.62 $20.70 $20.60 $20.69 $17.61 422,615
2018-08-02 $20.60 $20.67 $20.51 $20.65 $17.57 480,729
2018-08-01 $21.14 $21.14 $20.93 $20.99 $17.86 717,203
2018-07-31 $21.30 $21.30 $21.13 $21.13 $17.98 727,552
2018-07-30 $21.00 $21.12 $20.99 $21.01 $17.88 1,648,964
2018-07-27 $20.83 $20.93 $20.78 $20.79 $17.69 851,389
2018-07-26 $20.83 $20.84 $20.73 $20.73 $17.64 421,353
2018-07-25 $20.76 $20.92 $20.61 $20.88 $17.77 768,594
2018-07-24 $20.80 $20.92 $20.76 $20.80 $17.70 1,178,864
2018-07-23 $20.46 $20.54 $20.46 $20.54 $17.48 1,073,645
2018-07-20 $20.30 $20.46 $20.30 $20.44 $17.39 736,707
2018-07-19 $20.31 $20.37 $20.26 $20.31 $17.28 4,786,822
2018-07-18 $20.39 $20.46 $20.33 $20.40 $17.36 15,386,629
2018-07-17 $20.40 $20.48 $20.39 $20.44 $17.39 6,819,323
2018-07-16 $20.43 $20.53 $20.40 $20.49 $17.44 935,720
2018-07-13 $20.34 $20.38 $20.22 $20.38 $17.34 1,445,007
2018-07-12 $20.34 $20.39 $20.31 $20.36 $17.33 816,850
2018-07-11 $20.39 $20.47 $20.22 $20.27 $17.25 1,926,912
2018-07-10 $20.65 $20.68 $20.58 $20.65 $17.57 989,148
2018-07-09 $20.75 $20.80 $20.71 $20.80 $17.70 1,317,632
2018-07-06 $20.46 $20.63 $20.45 $20.59 $17.52 1,104,996
2018-07-05 $20.54 $20.57 $20.48 $20.52 $17.46 2,591,547
2018-07-03 $20.24 $20.30 $20.18 $20.18 $17.17 734,678
2018-07-02 $19.94 $20.12 $19.91 $20.09 $17.10 574,631
2018-06-29 $20.26 $20.40 $20.19 $20.23 $17.22 1,158,519
2018-06-28 $19.93 $20.06 $19.89 $20.03 $17.04 1,989,924
2018-06-27 $20.10 $20.23 $19.86 $19.87 $16.91 4,753,284
2018-06-26 $20.32 $20.34 $20.17 $20.24 $17.22 2,980,224
2018-06-25 $20.37 $20.44 $20.23 $20.27 $17.25 1,067,391
2018-06-22 $20.59 $20.66 $20.53 $20.58 $17.51 688,867
2018-06-21 $20.43 $20.43 $20.25 $20.32 $17.29 1,184,344
2018-06-20 $20.61 $20.66 $20.51 $20.55 $17.49 2,800,039
2018-06-19 $20.39 $20.55 $20.33 $20.55 $17.49 4,081,149
2018-06-18 $21.34 $21.42 $21.29 $21.41 $17.52 1,398,754
2018-06-15 $21.46 $21.59 $21.46 $21.57 $17.65 1,035,032
2018-06-14 $21.92 $22.01 $21.87 $21.87 $17.89 1,156,186
2018-06-13 $22.08 $22.10 $21.96 $22.01 $18.01 1,544,932
2018-06-12 $22.17 $22.23 $22.05 $22.07 $18.06 1,941,098
2018-06-11 $21.97 $22.19 $21.97 $22.17 $18.14 3,961,712
2018-06-08 $21.76 $21.80 $21.64 $21.76 $17.80 826,034
2018-06-07 $22.00 $22.07 $21.80 $21.85 $17.88 2,909,034
2018-06-06 $21.64 $21.95 $21.63 $21.93 $17.94 3,478,738
2018-06-05 $21.74 $21.76 $21.55 $21.58 $17.66 3,784,740
2018-06-04 $21.98 $22.00 $21.87 $21.87 $17.89 670,860
2018-06-01 $21.85 $21.92 $21.69 $21.82 $17.85 1,397,454
2018-05-31 $21.44 $21.53 $21.27 $21.47 $17.57 2,122,229
2018-05-30 $21.45 $21.67 $21.34 $21.60 $17.67 4,394,136
2018-05-29 $21.50 $21.58 $21.03 $21.12 $17.28 11,174,407
2018-05-25 $22.28 $22.37 $22.21 $22.30 $18.25 1,586,367
2018-05-24 $22.66 $22.68 $22.45 $22.59 $18.48 916,492
2018-05-23 $22.82 $22.83 $22.67 $22.77 $18.63 845,945
2018-05-22 $23.22 $23.28 $23.19 $23.21 $18.99 695,223
2018-05-21 $22.98 $23.06 $22.98 $23.03 $18.84 364,435
2018-05-18 $23.03 $23.03 $22.91 $22.93 $18.76 550,024
2018-05-17 $23.07 $23.18 $23.03 $23.11 $18.91 507,204
2018-05-16 $23.09 $23.18 $23.04 $23.13 $18.92 621,378
2018-05-15 $23.32 $23.47 $23.26 $23.40 $19.15 626,482
2018-05-14 $23.54 $23.56 $23.45 $23.50 $19.23 1,224,186
2018-05-11 $23.59 $23.65 $23.56 $23.58 $19.29 203,281
2018-05-10 $23.40 $23.53 $23.35 $23.53 $19.25 565,736
2018-05-09 $23.29 $23.43 $23.29 $23.39 $19.14 577,401
2018-05-08 $23.06 $23.17 $23.03 $23.16 $18.95 1,038,551
2018-05-07 $23.25 $23.30 $23.19 $23.24 $19.01 6,741,478
2018-05-04 $22.97 $23.30 $22.93 $23.25 $19.02 543,027
2018-05-03 $23.32 $23.35 $23.10 $23.31 $19.07 668,383
2018-05-02 $23.52 $23.55 $23.34 $23.34 $19.10 402,736
2018-05-01 $23.42 $23.49 $23.26 $23.37 $19.12 429,424
2018-04-30 $23.56 $23.63 $23.48 $23.48 $19.21 687,273
2018-04-27 $23.62 $23.65 $23.50 $23.62 $19.33 1,408,218
2018-04-26 $23.67 $23.70 $23.58 $23.65 $19.35 280,718
2018-04-25 $23.62 $23.72 $23.53 $23.67 $19.37 1,806,843
2018-04-24 $23.91 $23.99 $23.72 $23.78 $19.46 716,047
2018-04-23 $23.91 $23.99 $23.86 $23.95 $19.60 464,748
2018-04-20 $23.84 $23.92 $23.81 $23.87 $19.53 197,097
2018-04-19 $23.90 $24.00 $23.87 $23.92 $19.57 600,458
2018-04-18 $23.82 $23.91 $23.80 $23.82 $19.49 919,507
2018-04-17 $23.77 $23.79 $23.72 $23.75 $19.43 391,257
2018-04-16 $23.66 $23.70 $23.61 $23.67 $19.37 460,682
2018-04-13 $23.79 $23.79 $23.49 $23.55 $19.27 2,101,800
2018-04-12 $23.44 $23.57 $23.44 $23.54 $19.26 1,802,086
2018-04-11 $23.44 $23.46 $23.31 $23.32 $19.08 692,128
2018-04-10 $23.45 $23.52 $23.37 $23.45 $19.19 1,261,400
2018-04-09 $23.23 $23.36 $23.15 $23.18 $18.97 1,025,296
2018-04-06 $23.13 $23.19 $22.90 $22.96 $18.79 1,220,081
2018-04-05 $23.06 $23.18 $23.06 $23.12 $18.92 721,234
2018-04-04 $22.58 $22.97 $22.58 $22.96 $18.79 1,432,584
2018-04-03 $22.87 $22.95 $22.76 $22.92 $18.75 1,109,508
2018-04-02 $23.14 $23.15 $22.60 $22.76 $18.62 1,724,173
2018-03-29 $23.15 $23.22 $23.01 $23.10 $18.90 845,114
2018-03-28 $22.96 $23.20 $22.88 $23.01 $18.83 1,545,366
2018-03-27 $23.25 $23.25 $22.75 $22.83 $18.68 1,156,586
2018-03-26 $23.13 $23.24 $22.91 $23.24 $19.01 1,548,004
2018-03-23 $23.00 $23.02 $22.68 $22.68 $18.56 1,382,615
2018-03-22 $23.24 $23.25 $22.96 $22.97 $18.79 1,156,633
2018-03-21 $23.63 $23.76 $23.53 $23.65 $19.35 646,628
2018-03-20 $23.72 $23.83 $23.68 $23.74 $19.42 553,559
2018-03-19 $23.89 $23.89 $23.60 $23.70 $19.39 2,042,982
2018-03-16 $23.86 $23.95 $23.80 $23.81 $19.48 1,649,792
2018-03-15 $23.68 $23.82 $23.62 $23.72 $19.41 2,383,983
2018-03-14 $23.86 $23.86 $23.59 $23.67 $19.37 885,711
2018-03-13 $23.96 $23.97 $23.66 $23.69 $19.38 992,258
2018-03-12 $23.88 $23.97 $23.84 $23.95 $19.60 2,339,945
2018-03-09 $23.80 $23.88 $23.74 $23.87 $19.53 606,753
2018-03-08 $23.93 $24.00 $23.72 $23.80 $19.47 578,126
2018-03-07 $23.72 $23.88 $23.67 $23.84 $19.51 620,999
2018-03-06 $23.84 $23.87 $23.70 $23.83 $19.50 3,621,079
2018-03-05 $23.38 $23.64 $23.32 $23.61 $19.32 507,283
2018-03-02 $23.51 $23.66 $23.38 $23.64 $19.34 3,110,294
2018-03-01 $23.88 $23.97 $23.53 $23.72 $19.41 2,335,952
2018-02-28 $24.27 $24.30 $23.93 $23.93 $19.58 1,865,672
2018-02-27 $24.31 $24.42 $24.15 $24.15 $19.76 1,148,932
2018-02-26 $24.36 $24.48 $24.25 $24.48 $20.03 1,167,030
2018-02-23 $24.29 $24.40 $24.21 $24.39 $19.96 3,043,882
2018-02-22 $24.31 $24.42 $24.23 $24.29 $19.87 727,058
2018-02-21 $24.37 $24.58 $24.23 $24.24 $19.83 1,122,115
2018-02-20 $24.34 $24.38 $24.18 $24.25 $19.84 3,386,399
2018-02-16 $24.42 $24.61 $24.37 $24.48 $20.03 695,993
2018-02-15 $24.53 $24.55 $24.29 $24.53 $20.07 2,499,869
2018-02-14 $23.75 $24.41 $23.73 $24.40 $19.96 1,346,309
2018-02-13 $23.86 $23.93 $23.76 $23.93 $19.58 5,149,245
2018-02-12 $23.75 $24.01 $23.65 $23.96 $19.60 6,167,137
2018-02-09 $23.60 $23.78 $23.04 $23.67 $19.37 3,020,309
2018-02-08 $24.38 $24.38 $23.57 $23.57 $19.28 2,214,338
2018-02-07 $24.13 $24.35 $24.03 $24.11 $19.73 1,889,928
2018-02-06 $23.84 $24.37 $23.82 $24.35 $19.92 3,606,045
2018-02-05 $24.69 $24.85 $23.87 $23.94 $19.59 4,223,579
2018-02-02 $25.28 $25.28 $24.92 $24.92 $20.39 1,724,347
2018-02-01 $25.30 $25.55 $25.30 $25.53 $20.89 4,822,306
2018-01-31 $25.39 $25.44 $25.28 $25.33 $20.72 1,812,531
2018-01-30 $25.46 $25.50 $25.31 $25.32 $20.72 2,428,817
2018-01-29 $25.62 $25.66 $25.49 $25.62 $20.96 3,409,655
2018-01-26 $25.75 $25.83 $25.68 $25.83 $21.13 5,990,322
2018-01-25 $25.85 $25.85 $25.61 $25.66 $20.99 4,106,392
2018-01-24 $25.74 $25.78 $25.55 $25.66 $20.99 3,133,594
2018-01-23 $25.44 $25.47 $25.38 $25.45 $20.82 3,362,594
2018-01-22 $25.36 $25.52 $25.33 $25.51 $20.87 1,889,151
2018-01-19 $25.16 $25.22 $25.08 $25.21 $20.63 1,339,041
2018-01-18 $25.02 $25.16 $25.01 $25.11 $20.54 1,584,233
2018-01-17 $24.93 $25.12 $24.80 $25.04 $20.49 1,521,146
2018-01-16 $25.00 $25.00 $24.84 $24.90 $20.37 2,129,979
2018-01-12 $24.78 $24.93 $24.74 $24.93 $20.40 2,963,125
2018-01-11 $24.55 $24.62 $24.51 $24.62 $20.14 1,855,897
2018-01-10 $24.29 $24.39 $24.28 $24.31 $19.89 5,428,818
2018-01-09 $23.78 $23.95 $23.78 $23.93 $19.58 1,947,605
2018-01-08 $23.80 $23.84 $23.76 $23.82 $19.49 1,506,532
2018-01-05 $23.90 $23.91 $23.76 $23.89 $19.55 1,095,045
2018-01-04 $23.81 $23.93 $23.79 $23.87 $19.53 1,626,191
2018-01-03 $23.36 $23.50 $23.33 $23.47 $19.20 4,500,831
2018-01-02 $23.43 $23.50 $23.36 $23.50 $19.23 761,482
2017-12-29 $23.36 $23.40 $23.30 $23.31 $19.07 320,969
2017-12-28 $23.35 $23.37 $23.28 $23.31 $19.07 270,282
2017-12-27 $23.27 $23.29 $23.22 $23.26 $19.03 418,313
2017-12-26 $23.27 $23.33 $23.27 $23.30 $19.06 671,802
2017-12-22 $23.26 $23.30 $23.19 $23.28 $19.05 2,227,204
2017-12-21 $23.22 $23.41 $23.20 $23.35 $19.10 2,731,452
2017-12-20 $23.31 $23.32 $23.18 $23.20 $18.98 1,017,063
2017-12-19 $23.37 $23.38 $23.22 $23.30 $19.06 6,801,695
2017-12-18 $23.46 $23.53 $23.41 $23.46 $19.07 877,837
2017-12-15 $23.14 $23.18 $23.06 $23.13 $18.80 807,510
2017-12-14 $23.39 $23.41 $23.19 $23.20 $18.86 596,672
2017-12-13 $23.37 $23.40 $23.28 $23.32 $18.95 1,021,606
2017-12-12 $23.21 $23.28 $23.18 $23.26 $18.90 3,663,492
2017-12-11 $23.31 $23.31 $23.22 $23.24 $18.89 997,645
2017-12-08 $23.26 $23.26 $23.13 $23.19 $18.85 1,160,501
2017-12-07 $22.77 $22.92 $22.76 $22.85 $18.57 481,982
2017-12-06 $22.73 $22.81 $22.71 $22.71 $18.46 772,976
2017-12-05 $23.01 $23.04 $22.90 $22.94 $18.64 495,582
2017-12-04 $23.19 $23.23 $23.07 $23.09 $18.77 667,653
2017-12-01 $23.15 $23.17 $22.95 $23.07 $18.75 2,324,280
2017-11-30 $23.36 $23.40 $23.22 $23.24 $18.89 1,022,697
2017-11-29 $23.28 $23.39 $23.21 $23.24 $18.89 1,025,975
2017-11-28 $22.99 $23.16 $22.92 $23.11 $18.78 2,227,013
2017-11-27 $23.06 $23.11 $22.95 $22.97 $18.67 2,129,376
2017-11-24 $23.16 $23.20 $23.13 $23.14 $18.81 465,376
2017-11-22 $22.93 $22.98 $22.82 $22.90 $18.61 751,712
2017-11-21 $22.84 $22.87 $22.77 $22.77 $18.51 499,087
2017-11-20 $22.72 $22.76 $22.68 $22.73 $18.47 5,051,962
2017-11-17 $22.74 $22.83 $22.72 $22.78 $18.51 748,501
2017-11-16 $22.86 $22.87 $22.77 $22.84 $18.56 1,968,045
2017-11-15 $22.59 $22.80 $22.56 $22.76 $18.50 576,827
2017-11-14 $22.65 $22.74 $22.60 $22.74 $18.48 727,900
2017-11-13 $22.54 $22.72 $22.51 $22.70 $18.45 697,845
2017-11-10 $22.86 $22.90 $22.81 $22.84 $18.56 1,190,657
2017-11-09 $22.76 $22.81 $22.64 $22.80 $18.53 909,519
2017-11-08 $22.70 $22.81 $22.65 $22.76 $18.50 2,790,235
2017-11-07 $22.90 $22.91 $22.68 $22.71 $18.46 2,563,161
2017-11-06 $22.79 $22.89 $22.76 $22.89 $18.60 1,635,124
2017-11-03 $22.99 $23.02 $22.87 $22.92 $18.63 741,342
2017-11-02 $23.10 $23.23 $23.08 $23.20 $18.86 1,069,839
2017-11-01 $23.14 $23.21 $23.09 $23.09 $18.77 733,232
2017-10-31 $23.18 $23.22 $23.12 $23.15 $18.81 908,011
2017-10-30 $23.06 $23.14 $23.06 $23.12 $18.79 443,155
2017-10-27 $23.05 $23.09 $22.96 $23.05 $18.73 774,898
2017-10-26 $23.43 $23.43 $23.27 $23.29 $18.93 655,644
2017-10-25 $23.46 $23.46 $23.23 $23.38 $19.00 1,431,143
2017-10-24 $23.32 $23.38 $23.27 $23.29 $18.93 3,245,081
2017-10-23 $23.26 $23.29 $23.15 $23.15 $18.81 943,421
2017-10-20 $23.47 $23.48 $23.37 $23.37 $18.99 1,016,558
2017-10-19 $23.21 $23.29 $23.20 $23.29 $18.93 891,386
2017-10-18 $23.22 $23.34 $23.20 $23.32 $18.95 614,270
2017-10-17 $23.22 $23.22 $23.13 $23.15 $18.81 873,624
2017-10-16 $23.25 $23.27 $23.18 $23.27 $18.91 1,089,724
2017-10-13 $23.38 $23.38 $23.27 $23.29 $18.93 744,355
2017-10-12 $23.39 $23.42 $23.33 $23.38 $19.00 788,464
2017-10-11 $23.40 $23.50 $23.36 $23.49 $19.09 2,164,842
2017-10-10 $23.35 $23.53 $23.29 $23.53 $19.12 1,184,604
2017-10-09 $23.34 $23.34 $23.23 $23.25 $18.90 758,407
2017-10-06 $23.25 $23.35 $23.20 $23.35 $18.98 1,105,036
2017-10-05 $23.17 $23.32 $23.16 $23.24 $18.89 1,616,204
2017-10-04 $23.22 $23.23 $23.15 $23.16 $18.82 712,219
2017-10-03 $23.33 $23.41 $23.30 $23.41 $19.03 935,463
2017-10-02 $23.36 $23.37 $23.22 $23.29 $18.93 1,332,436
2017-09-29 $23.30 $23.52 $23.30 $23.48 $19.08 1,708,780
2017-09-28 $23.25 $23.32 $23.21 $23.30 $18.94 948,469
2017-09-27 $23.17 $23.22 $23.10 $23.17 $18.83 1,310,405
2017-09-26 $22.93 $22.93 $22.75 $22.79 $18.52 1,133,640
2017-09-25 $23.10 $23.11 $22.90 $22.98 $18.68 1,847,056
2017-09-22 $23.34 $23.39 $23.29 $23.35 $18.98 6,752,885
2017-09-21 $23.30 $23.33 $23.24 $23.30 $18.94 1,808,679
2017-09-20 $23.17 $23.20 $23.01 $23.11 $18.78 1,860,080
2017-09-19 $23.17 $23.24 $23.14 $23.22 $18.87 1,454,874
2017-09-18 $23.15 $23.16 $23.06 $23.10 $18.77 1,633,707
2017-09-15 $23.01 $23.07 $22.97 $23.03 $18.72 3,095,535
2017-09-14 $22.96 $23.06 $22.96 $23.04 $18.73 709,583
2017-09-13 $23.11 $23.11 $22.94 $22.98 $18.68 1,193,026
2017-09-12 $23.06 $23.11 $23.01 $23.03 $18.72 950,743
2017-09-11 $22.69 $22.85 $22.69 $22.81 $18.54 630,975
2017-09-08 $22.50 $22.55 $22.43 $22.44 $18.24 2,880,859
2017-09-07 $22.49 $22.54 $22.28 $22.31 $18.13 434,570
2017-09-06 $22.29 $22.41 $22.26 $22.40 $18.21 1,839,883
2017-09-05 $22.46 $22.47 $22.16 $22.17 $18.02 1,270,904
2017-09-01 $22.71 $22.77 $22.67 $22.70 $18.45 368,017
2017-08-31 $22.62 $22.69 $22.55 $22.67 $18.42 494,469
2017-08-30 $22.57 $22.62 $22.52 $22.53 $18.31 2,090,585
2017-08-29 $22.57 $22.66 $22.52 $22.62 $18.38 3,336,452
2017-08-28 $22.84 $22.86 $22.78 $22.79 $18.52 391,658
2017-08-25 $22.73 $22.88 $22.73 $22.80 $18.53 684,351
2017-08-24 $22.75 $22.75 $22.61 $22.61 $18.38 532,440
2017-08-23 $22.55 $22.59 $22.47 $22.55 $18.33 407,811
2017-08-22 $22.54 $22.64 $22.54 $22.63 $18.39 830,917
2017-08-21 $22.56 $22.65 $22.52 $22.61 $18.38 317,401
2017-08-18 $22.52 $22.72 $22.52 $22.67 $18.42 619,357
2017-08-17 $22.73 $22.77 $22.52 $22.52 $18.30 891,119
2017-08-16 $23.01 $23.04 $22.94 $22.97 $18.67 538,513
2017-08-15 $22.92 $22.92 $22.81 $22.91 $18.62 313,484
2017-08-14 $22.96 $23.00 $22.90 $22.92 $18.63 540,297
2017-08-11 $22.72 $22.73 $22.57 $22.64 $18.40 1,565,883
2017-08-10 $23.02 $23.02 $22.74 $22.74 $18.48 1,159,304
2017-08-09 $23.08 $23.25 $23.02 $23.22 $18.87 1,347,962
2017-08-08 $23.54 $23.56 $23.38 $23.42 $19.03 2,434,222
2017-08-07 $23.53 $23.57 $23.49 $23.57 $19.16 691,561
2017-08-04 $23.56 $23.59 $23.46 $23.52 $19.12 864,883
2017-08-03 $23.42 $23.50 $23.35 $23.48 $19.08 1,089,451
2017-08-02 $23.40 $23.43 $23.32 $23.41 $19.03 1,380,363
2017-08-01 $23.44 $23.49 $23.37 $23.43 $19.04 958,508
2017-07-31 $23.14 $23.25 $23.07 $23.22 $18.87 1,566,988
2017-07-28 $22.98 $23.15 $22.96 $23.14 $18.81 2,047,736
2017-07-27 $23.17 $23.17 $22.98 $23.04 $18.73 3,304,387
2017-07-26 $23.06 $23.24 $22.99 $23.15 $18.81 5,157,741
2017-07-25 $23.10 $23.12 $22.98 $23.02 $18.71 642,489
2017-07-24 $22.67 $22.76 $22.60 $22.75 $18.49 970,121
2017-07-21 $22.63 $22.65 $22.50 $22.63 $18.39 1,448,744
2017-07-20 $22.74 $22.79 $22.67 $22.77 $18.51 1,341,667
2017-07-19 $22.61 $22.68 $22.57 $22.68 $18.43 606,803
2017-07-18 $22.58 $22.65 $22.52 $22.65 $18.41 449,949
2017-07-17 $22.73 $22.74 $22.67 $22.71 $18.46 1,642,885
2017-07-14 $22.69 $22.85 $22.63 $22.81 $18.54 975,921
2017-07-13 $22.70 $22.84 $22.69 $22.83 $18.55 2,459,182
2017-07-12 $22.60 $22.60 $22.51 $22.59 $18.36 1,207,132
2017-07-11 $22.52 $22.55 $22.37 $22.53 $18.31 3,017,198
2017-07-10 $22.50 $22.56 $22.43 $22.54 $18.32 1,127,429
2017-07-07 $22.43 $22.52 $22.34 $22.51 $18.29 4,849,825
2017-07-06 $22.33 $22.54 $22.30 $22.46 $18.25 4,187,797
2017-07-05 $22.25 $22.31 $22.15 $22.30 $18.12 1,656,010
2017-07-03 $22.19 $22.28 $22.12 $22.25 $18.08 655,336
2017-06-30 $22.10 $22.10 $21.79 $21.94 $17.83 1,305,938
2017-06-29 $22.32 $22.32 $21.91 $22.05 $17.92 2,093,001
2017-06-28 $21.67 $22.01 $21.67 $21.99 $17.87 873,928
2017-06-27 $21.50 $21.62 $21.46 $21.54 $17.51 687,656
2017-06-26 $21.48 $21.50 $21.30 $21.34 $17.34 270,500
2017-06-23 $21.15 $21.24 $21.08 $21.17 $17.21 551,871
2017-06-22 $21.16 $21.20 $21.08 $21.14 $17.18 511,750
2017-06-21 $21.22 $21.30 $21.19 $21.24 $17.26 559,431
2017-06-20 $21.54 $21.54 $21.25 $21.31 $17.32 768,606
2017-06-19 $22.17 $22.24 $22.12 $22.13 $17.53 1,022,196
2017-06-16 $21.87 $22.04 $21.84 $22.04 $17.46 363,869
2017-06-15 $21.69 $21.82 $21.64 $21.80 $17.27 467,594
2017-06-14 $22.16 $22.16 $21.95 $22.01 $17.44 482,585
2017-06-13 $22.11 $22.16 $22.05 $22.16 $17.55 437,047
2017-06-12 $22.06 $22.08 $21.91 $22.00 $17.43 693,008
2017-06-09 $22.06 $22.20 $22.01 $22.13 $17.53 941,065
2017-06-08 $21.99 $22.15 $21.96 $22.15 $17.55 492,841
2017-06-07 $22.05 $22.10 $21.93 $22.05 $17.47 914,234
2017-06-06 $21.91 $21.92 $21.80 $21.83 $17.29 1,370,589
2017-06-05 $22.03 $22.08 $21.98 $22.03 $17.45 680,711
2017-06-02 $22.07 $22.14 $22.02 $22.12 $17.52 806,387
2017-06-01 $21.93 $22.05 $21.88 $22.05 $17.47 1,387,239
2017-05-31 $22.08 $22.12 $21.86 $21.90 $17.35 3,647,959
2017-05-30 $21.95 $21.97 $21.87 $21.89 $17.34 778,999
2017-05-26 $22.05 $22.06 $21.98 $22.03 $17.45 498,446
2017-05-25 $22.26 $22.28 $22.18 $22.21 $17.59 655,549
2017-05-24 $22.19 $22.27 $22.16 $22.26 $17.63 936,051
2017-05-23 $22.29 $22.31 $22.17 $22.28 $17.65 608,416
2017-05-22 $22.26 $22.26 $22.11 $22.18 $17.57 1,606,558
2017-05-19 $22.04 $22.19 $22.03 $22.17 $17.56 720,292
2017-05-18 $21.73 $21.89 $21.66 $21.82 $17.29 2,283,350
2017-05-17 $22.04 $22.07 $21.76 $21.77 $17.25 1,606,379
2017-05-16 $22.30 $22.35 $22.20 $22.29 $17.66 1,436,243
2017-05-15 $22.10 $22.17 $22.06 $22.16 $17.55 900,195
2017-05-12 $21.91 $21.95 $21.85 $21.95 $17.39 603,777
2017-05-11 $21.89 $21.90 $21.76 $21.88 $17.33 833,476
2017-05-10 $21.93 $22.01 $21.87 $22.01 $17.44 871,149
2017-05-09 $21.97 $21.99 $21.83 $21.84 $17.30 2,557,625
2017-05-08 $22.02 $22.04 $21.91 $21.95 $17.39 1,926,008
2017-05-05 $22.12 $22.42 $22.07 $22.36 $17.71 6,773,256
2017-05-04 $21.81 $22.09 $21.81 $22.09 $17.50 2,694,687
2017-05-03 $21.55 $21.67 $21.54 $21.60 $17.11 1,701,462
2017-05-02 $21.46 $21.63 $21.42 $21.55 $17.07 1,430,473
2017-05-01 $21.38 $21.46 $21.31 $21.40 $16.95 554,161
2017-04-28 $21.42 $21.43 $21.28 $21.28 $16.86 574,303
2017-04-27 $21.31 $21.32 $21.22 $21.30 $16.87 446,237
2017-04-26 $21.38 $21.43 $21.31 $21.33 $16.90 2,277,091
2017-04-25 $21.39 $21.50 $21.34 $21.47 $17.01 3,543,808
2017-04-24 $21.15 $21.25 $21.11 $21.25 $16.83 1,511,487
2017-04-21 $20.13 $20.14 $20.05 $20.09 $15.91 5,093,121
2017-04-20 $20.08 $20.13 $20.02 $20.02 $15.86 2,852,946
2017-04-19 $19.91 $19.93 $19.76 $19.81 $15.69 1,142,216
2017-04-18 $19.68 $19.71 $19.57 $19.71 $15.61 442,263
2017-04-17 $19.60 $19.87 $19.60 $19.87 $15.74 1,031,708
2017-04-13 $19.69 $19.74 $19.56 $19.56 $15.49 1,308,782
2017-04-12 $19.92 $19.92 $19.79 $19.88 $15.75 477,952
2017-04-11 $19.98 $20.00 $19.80 $20.00 $15.84 655,423
2017-04-10 $19.93 $19.98 $19.90 $19.92 $15.78 348,203
2017-04-07 $20.00 $20.04 $19.96 $19.98 $15.83 396,676
2017-04-06 $20.04 $20.14 $19.99 $20.10 $15.92 892,631
2017-04-05 $20.16 $20.20 $19.95 $19.96 $15.81 530,000
2017-04-04 $20.02 $20.07 $19.92 $20.05 $15.88 439,955
2017-04-03 $20.15 $20.21 $19.93 $20.09 $15.91 554,301
2017-03-31 $20.27 $20.37 $20.21 $20.32 $16.10 504,102
2017-03-30 $20.30 $20.36 $20.25 $20.29 $16.07 552,440
2017-03-29 $20.30 $20.33 $20.21 $20.30 $16.08 1,312,607
2017-03-28 $20.37 $20.51 $20.37 $20.46 $16.21 1,568,564
2017-03-27 $20.15 $20.38 $20.15 $20.37 $16.14 724,219
2017-03-24 $20.27 $20.30 $20.18 $20.29 $16.07 940,196
2017-03-23 $20.24 $20.32 $20.19 $20.24 $16.03 791,669
2017-03-22 $20.18 $20.32 $20.11 $20.24 $16.03 964,028
2017-03-21 $20.68 $20.73 $20.29 $20.38 $16.14 1,785,073
2017-03-20 $20.38 $20.42 $20.25 $20.25 $16.04 1,373,357
2017-03-17 $20.50 $20.50 $20.32 $20.36 $16.13 779,936
2017-03-16 $20.39 $20.53 $20.35 $20.53 $16.26 2,029,787
2017-03-15 $20.00 $20.20 $19.96 $20.16 $15.97 1,996,480
2017-03-14 $19.90 $19.91 $19.81 $19.84 $15.72 749,724
2017-03-13 $20.13 $20.16 $20.10 $20.13 $15.95 605,614
2017-03-10 $20.01 $20.24 $19.98 $20.24 $16.03 1,054,480
2017-03-09 $19.85 $19.90 $19.78 $19.90 $15.76 1,266,999
2017-03-08 $19.68 $19.70 $19.49 $19.49 $15.44 830,429
2017-03-07 $19.52 $19.56 $19.45 $19.51 $15.46 1,719,494
2017-03-06 $19.70 $19.70 $19.59 $19.63 $15.55 847,537
2017-03-03 $19.72 $19.85 $19.65 $19.79 $15.68 1,905,254
2017-03-02 $19.50 $19.56 $19.43 $19.43 $15.39 744,391
2017-03-01 $19.44 $19.64 $19.44 $19.59 $15.52 578,682
2017-02-28 $19.11 $19.23 $19.11 $19.17 $15.19 193,213
2017-02-27 $19.10 $19.19 $19.09 $19.19 $15.20 536,183
2017-02-24 $19.04 $19.19 $19.04 $19.17 $15.19 347,027
2017-02-23 $19.47 $19.51 $19.37 $19.44 $15.40 157,992
2017-02-22 $19.30 $19.49 $19.26 $19.47 $15.42 1,282,257
2017-02-21 $19.45 $19.51 $19.43 $19.48 $15.43 1,095,653
2017-02-17 $19.55 $19.64 $19.53 $19.60 $15.53 375,602
2017-02-16 $19.85 $19.86 $19.75 $19.83 $15.71 219,926
2017-02-15 $19.72 $19.85 $19.69 $19.85 $15.72 4,079,114
2017-02-14 $19.56 $19.68 $19.51 $19.68 $15.59 420,756
2017-02-13 $19.52 $19.59 $19.48 $19.56 $15.49 777,510
2017-02-10 $19.37 $19.45 $19.33 $19.43 $15.39 267,640
2017-02-09 $19.40 $19.56 $19.40 $19.53 $15.47 1,126,054
2017-02-08 $19.25 $19.37 $19.12 $19.31 $15.30 636,911
2017-02-07 $19.52 $19.52 $19.45 $19.50 $15.45 368,921
2017-02-06 $19.75 $19.79 $19.54 $19.57 $15.50 3,351,703
2017-02-03 $19.90 $20.02 $19.89 $19.97 $15.82 872,409
2017-02-02 $19.82 $19.83 $19.70 $19.74 $15.64 552,849
2017-02-01 $19.86 $19.87 $19.76 $19.87 $15.74 491,339
2017-01-31 $19.75 $19.79 $19.58 $19.69 $15.60 572,734
2017-01-30 $19.66 $19.67 $19.54 $19.62 $15.54 607,232
2017-01-27 $19.95 $19.97 $19.83 $19.90 $15.76 1,032,927
2017-01-26 $20.16 $20.18 $19.95 $19.99 $15.84 1,660,443
2017-01-25 $19.96 $20.17 $19.95 $20.17 $15.98 1,435,838
2017-01-24 $19.46 $19.63 $19.46 $19.61 $15.53 625,388
2017-01-23 $19.36 $19.42 $19.26 $19.41 $15.38 298,579
2017-01-20 $19.36 $19.44 $19.35 $19.44 $15.40 208,533
2017-01-19 $19.33 $19.40 $19.22 $19.30 $15.29 183,094
2017-01-18 $19.25 $19.29 $19.18 $19.27 $15.26 346,747
2017-01-17 $19.49 $19.53 $19.35 $19.38 $15.35 574,636
2017-01-13 $19.45 $19.53 $19.45 $19.49 $15.44 962,089
2017-01-12 $19.37 $19.41 $19.21 $19.28 $15.27 894,478
2017-01-11 $19.11 $19.32 $19.07 $19.32 $15.30 885,503
2017-01-10 $19.23 $19.33 $19.21 $19.21 $15.22 2,313,062
2017-01-09 $19.27 $19.32 $19.18 $19.25 $15.25 1,782,899
2017-01-06 $19.52 $19.61 $19.47 $19.57 $15.50 1,121,671
2017-01-05 $19.54 $19.62 $19.52 $19.59 $15.52 1,089,175
2017-01-04 $19.42 $19.57 $19.36 $19.57 $15.50 543,280
2017-01-03 $19.29 $19.34 $19.23 $19.34 $15.32 575,213
2016-12-30 $18.95 $19.06 $18.90 $18.96 $15.02 624,619
2016-12-29 $18.72 $18.79 $18.72 $18.76 $14.86 278,140
2016-12-28 $18.78 $18.81 $18.67 $18.67 $14.79 398,920
2016-12-27 $18.96 $18.96 $18.90 $18.93 $15.00 291,532
2016-12-23 $18.90 $18.95 $18.88 $18.93 $15.00 512,450
2016-12-22 $18.99 $19.01 $18.90 $18.92 $14.99 809,086
2016-12-21 $18.92 $19.00 $18.91 $18.99 $15.04 2,096,809
2016-12-20 $18.92 $19.05 $18.92 $19.05 $15.01 1,138,031
2016-12-19 $18.99 $19.00 $18.86 $18.86 $14.86 925,103
2016-12-16 $19.16 $19.24 $19.08 $19.11 $15.06 1,842,655
2016-12-15 $19.11 $19.19 $19.09 $19.14 $15.08 716,922
2016-12-14 $19.34 $19.38 $18.99 $18.99 $14.97 1,088,683
2016-12-13 $19.30 $19.45 $19.30 $19.44 $15.32 832,924
2016-12-12 $19.21 $19.29 $19.14 $19.15 $15.09 1,383,564
2016-12-09 $19.28 $19.38 $19.20 $19.38 $15.27 1,275,484
2016-12-08 $19.51 $19.60 $19.41 $19.54 $15.40 6,697,806
2016-12-07 $19.23 $19.65 $19.22 $19.64 $15.48 4,862,236
2016-12-06 $18.81 $19.07 $18.69 $19.01 $14.98 4,588,295
2016-12-05 $18.20 $18.42 $18.20 $18.41 $14.51 1,137,993
2016-12-02 $17.95 $18.15 $17.93 $18.11 $14.27 4,298,585
2016-12-01 $18.03 $18.16 $18.00 $18.14 $14.30 563,332
2016-11-30 $17.90 $18.01 $17.90 $17.97 $14.16 361,097
2016-11-29 $17.75 $17.93 $17.71 $17.93 $14.13 1,059,821
2016-11-28 $17.81 $17.82 $17.58 $17.58 $13.86 508,553
2016-11-25 $17.99 $18.02 $17.95 $18.01 $14.19 110,301
2016-11-23 $17.88 $18.07 $17.85 $18.01 $14.19 491,277
2016-11-22 $18.15 $18.23 $18.10 $18.23 $14.37 563,486
2016-11-21 $17.94 $18.02 $17.90 $18.02 $14.20 256,247
2016-11-18 $18.00 $18.00 $17.85 $17.85 $14.07 251,299
2016-11-17 $18.13 $18.20 $18.02 $18.17 $14.32 304,782
2016-11-16 $18.18 $18.20 $18.04 $18.08 $14.25 217,097
2016-11-15 $18.30 $18.48 $18.19 $18.47 $14.56 263,144
2016-11-14 $18.26 $18.41 $18.26 $18.40 $14.50 524,140
2016-11-11 $18.26 $18.36 $18.19 $18.36 $14.47 225,799
2016-11-10 $18.52 $18.64 $18.28 $18.55 $14.62 928,805
2016-11-09 $17.66 $18.17 $17.66 $18.13 $14.29 409,861
2016-11-08 $17.62 $17.89 $17.59 $17.83 $14.05 186,986
2016-11-07 $17.64 $17.76 $17.61 $17.76 $14.00 293,515
2016-11-04 $17.34 $17.40 $17.20 $17.20 $13.56 214,272
2016-11-03 $17.57 $17.63 $17.46 $17.51 $13.80 216,519
2016-11-02 $17.53 $17.55 $17.32 $17.34 $13.67 259,009
2016-11-01 $17.81 $17.83 $17.58 $17.59 $13.86 287,854
2016-10-31 $17.78 $17.82 $17.70 $17.75 $13.99 203,842
2016-10-28 $17.82 $17.90 $17.79 $17.82 $14.04 560,872
2016-10-27 $17.87 $17.94 $17.82 $17.89 $14.10 261,905
2016-10-26 $17.67 $17.80 $17.63 $17.65 $13.91 547,773
2016-10-25 $17.68 $17.76 $17.63 $17.72 $13.97 250,998
2016-10-24 $17.75 $17.81 $17.70 $17.81 $14.04 401,453
2016-10-21 $17.44 $17.56 $17.41 $17.55 $13.83 116,716
2016-10-20 $17.43 $17.58 $17.41 $17.55 $13.83 261,965
2016-10-19 $17.32 $17.45 $17.32 $17.42 $13.73 151,947
2016-10-18 $17.25 $17.35 $17.22 $17.35 $13.67 459,863
2016-10-17 $17.03 $17.05 $16.94 $16.97 $13.37 103,936
2016-10-14 $17.08 $17.17 $16.97 $16.97 $13.37 271,083
2016-10-13 $16.77 $16.92 $16.67 $16.84 $13.27 279,791
2016-10-12 $17.12 $17.21 $17.09 $17.16 $13.52 212,194
2016-10-11 $17.24 $17.30 $17.04 $17.10 $13.48 252,178
2016-10-10 $17.31 $17.42 $17.31 $17.36 $13.68 171,757
2016-10-07 $17.40 $17.41 $17.23 $17.38 $13.70 217,914
2016-10-06 $17.55 $17.55 $17.42 $17.48 $13.78 561,535
2016-10-05 $17.36 $17.51 $17.35 $17.51 $13.80 374,122
2016-10-04 $17.15 $17.24 $17.06 $17.15 $13.52 687,754
2016-10-03 $17.11 $17.11 $16.99 $17.08 $13.46 137,724
2016-09-30 $16.88 $17.17 $16.83 $17.16 $13.52 663,497
2016-09-29 $17.12 $17.18 $16.75 $16.77 $13.22 1,054,586
2016-09-28 $17.12 $17.29 $16.94 $17.29 $13.63 376,082
2016-09-27 $16.72 $16.99 $16.71 $16.95 $13.36 332,064
2016-09-26 $17.02 $17.09 $16.98 $17.00 $13.40 318,327
2016-09-23 $17.34 $17.40 $17.31 $17.32 $13.65 175,629
2016-09-22 $17.66 $17.71 $17.52 $17.57 $13.85 143,687
2016-09-21 $17.28 $17.50 $17.22 $17.50 $13.79 284,653
2016-09-20 $17.10 $17.11 $16.97 $16.99 $13.39 216,535
2016-09-19 $17.10 $17.12 $16.95 $17.04 $13.43 212,773
2016-09-16 $16.99 $16.99 $16.83 $16.83 $13.26 399,574
2016-09-15 $17.16 $17.41 $17.15 $17.41 $13.72 171,873
2016-09-14 $17.14 $17.30 $17.12 $17.20 $13.56 217,529
2016-09-13 $17.40 $17.43 $17.00 $17.00 $13.40 1,055,486
2016-09-12 $17.34 $17.74 $17.33 $17.74 $13.98 384,446
2016-09-09 $17.88 $17.89 $17.64 $17.64 $13.90 383,471
2016-09-08 $17.71 $17.91 $17.70 $17.88 $14.09 362,009
2016-09-07 $17.68 $17.72 $17.59 $17.65 $13.91 242,650
2016-09-06 $17.74 $17.75 $17.59 $17.64 $13.90 369,707
2016-09-02 $17.65 $17.79 $17.60 $17.79 $14.02 528,540
2016-09-01 $17.58 $17.59 $17.36 $17.55 $13.83 511,782
2016-08-31 $17.29 $17.38 $17.20 $17.31 $13.64 413,130
2016-08-30 $17.03 $17.09 $16.99 $17.06 $13.45 257,345
2016-08-29 $16.74 $16.89 $16.74 $16.89 $13.31 1,579,495
2016-08-26 $16.96 $17.14 $16.72 $16.80 $13.24 496,659
2016-08-25 $16.94 $16.96 $16.90 $16.90 $13.32 122,135
2016-08-24 $17.05 $17.10 $17.00 $17.02 $13.41 446,769
2016-08-23 $16.95 $17.02 $16.94 $16.98 $13.38 846,581
2016-08-22 $16.59 $16.72 $16.56 $16.70 $13.16 332,284
2016-08-19 $16.59 $16.65 $16.50 $16.62 $13.10 537,380
2016-08-18 $16.76 $16.92 $16.75 $16.87 $13.30 2,344,950
2016-08-17 $16.69 $16.82 $16.60 $16.76 $13.21 3,062,344
2016-08-16 $16.85 $16.89 $16.81 $16.81 $13.25 2,593,661
2016-08-15 $16.86 $16.91 $16.85 $16.87 $13.30 348,400
2016-08-12 $16.93 $16.93 $16.81 $16.84 $13.27 285,793
2016-08-11 $16.84 $16.93 $16.81 $16.87 $13.30 223,833
2016-08-10 $16.82 $16.85 $16.78 $16.80 $13.24 545,761
2016-08-09 $16.52 $16.69 $16.52 $16.62 $13.10 1,531,974
2016-08-08 $16.45 $16.45 $16.38 $16.44 $12.96 328,307
2016-08-05 $16.10 $16.25 $16.08 $16.24 $12.80 306,097
2016-08-04 $16.05 $16.10 $16.00 $16.08 $12.67 141,802
2016-08-03 $15.90 $15.94 $15.85 $15.94 $12.56 256,195
2016-08-02 $15.90 $15.90 $15.77 $15.82 $12.47 1,352,810
2016-08-01 $16.19 $16.19 $15.98 $15.98 $12.59 266,670
2016-07-29 $16.27 $16.33 $16.19 $16.29 $12.84 525,934
2016-07-28 $15.98 $15.99 $15.88 $15.95 $12.57 401,859
2016-07-27 $16.15 $16.19 $16.02 $16.16 $12.74 441,291
2016-07-26 $15.96 $16.00 $15.85 $15.99 $12.60 796,986
2016-07-25 $15.98 $15.98 $15.88 $15.91 $12.54 288,083
2016-07-22 $16.02 $16.02 $15.91 $15.93 $12.55 155,803
2016-07-21 $16.04 $16.14 $15.95 $15.97 $12.59 260,459
2016-07-20 $16.01 $16.07 $15.95 $16.01 $12.62 251,312
2016-07-19 $15.77 $15.85 $15.75 $15.81 $12.46 907,848
2016-07-18 $15.92 $16.07 $15.81 $15.97 $12.59 266,713
2016-07-15 $16.00 $16.05 $15.87 $15.93 $12.55 426,724
2016-07-14 $15.97 $16.12 $15.97 $16.06 $12.66 917,808
2016-07-13 $15.84 $15.86 $15.67 $15.70 $12.37 1,117,377
2016-07-12 $15.76 $15.89 $15.76 $15.83 $12.48 1,256,717
2016-07-11 $15.26 $15.35 $15.26 $15.29 $12.05 600,477
2016-07-08 $15.04 $15.09 $14.93 $15.03 $11.85 749,540
2016-07-07 $14.71 $14.77 $14.49 $14.60 $11.51 634,060
2016-07-06 $14.52 $14.65 $14.31 $14.65 $11.55 857,707
2016-07-05 $15.08 $15.11 $14.77 $14.81 $11.67 1,079,260
2016-07-01 $15.67 $15.72 $15.60 $15.62 $12.31 491,755
2016-06-30 $15.41 $15.70 $15.30 $15.69 $12.37 1,191,621
2016-06-29 $15.39 $15.49 $15.29 $15.40 $12.14 1,844,885
2016-06-28 $15.18 $15.23 $14.90 $15.15 $11.94 2,999,979
2016-06-27 $15.01 $15.01 $14.33 $14.67 $11.56 3,620,684
2016-06-24 $15.64 $16.07 $15.57 $15.57 $12.27 6,046,833
2016-06-23 $18.25 $18.68 $18.13 $18.66 $14.71 1,351,616
2016-06-22 $17.92 $18.03 $17.81 $17.86 $14.08 710,039
2016-06-21 $18.34 $18.49 $18.17 $18.36 $13.95 249,181
2016-06-20 $18.15 $18.31 $18.07 $18.10 $13.75 536,043
2016-06-17 $17.29 $17.50 $17.21 $17.50 $13.30 508,085
2016-06-16 $16.48 $16.97 $16.40 $16.97 $12.89 801,521
2016-06-15 $16.94 $17.03 $16.82 $16.85 $12.80 266,649
2016-06-14 $16.95 $16.99 $16.66 $16.77 $12.74 328,884
2016-06-13 $17.14 $17.33 $17.06 $17.11 $13.00 214,914
2016-06-10 $17.78 $17.78 $17.48 $17.52 $13.31 244,832
2016-06-09 $18.37 $18.41 $18.27 $18.33 $13.93 118,636
2016-06-08 $18.62 $18.68 $18.60 $18.64 $14.16 126,948
2016-06-07 $18.68 $18.80 $18.66 $18.66 $14.18 49,617
2016-06-06 $18.47 $18.62 $18.47 $18.55 $14.09 147,279
2016-06-03 $18.61 $18.61 $18.39 $18.57 $14.11 187,445
2016-06-02 $18.54 $18.65 $18.50 $18.65 $14.17 266,292
2016-06-01 $18.47 $18.67 $18.46 $18.67 $14.18 65,110
2016-05-31 $18.99 $19.02 $18.69 $18.73 $14.23 405,388
2016-05-27 $18.99 $19.08 $18.95 $18.98 $14.42 213,349
2016-05-26 $19.01 $19.06 $18.96 $19.01 $14.44 186,792
2016-05-25 $18.88 $19.07 $18.88 $19.03 $14.46 402,813
2016-05-24 $18.28 $18.64 $18.28 $18.62 $14.15 162,576
2016-05-23 $18.03 $18.08 $17.98 $18.03 $13.70 32,748
2016-05-20 $18.04 $18.14 $18.04 $18.09 $13.74 129,065
2016-05-19 $18.01 $18.07 $17.86 $17.95 $13.64 278,910
2016-05-18 $17.74 $18.07 $17.74 $17.92 $13.61 269,272
2016-05-17 $17.80 $17.87 $17.66 $17.69 $13.44 146,187
2016-05-16 $17.65 $17.82 $17.58 $17.79 $13.52 203,252
2016-05-13 $17.70 $17.80 $17.56 $17.60 $13.37 176,736
2016-05-12 $18.20 $18.20 $17.69 $17.80 $13.52 229,055
2016-05-11 $17.86 $17.97 $17.82 $17.85 $13.56 106,626
2016-05-10 $17.92 $18.07 $17.91 $18.07 $13.73 63,378
2016-05-09 $17.90 $17.97 $17.81 $17.84 $13.55 62,157
2016-05-06 $17.73 $17.96 $17.73 $17.94 $13.63 177,581
2016-05-05 $17.94 $17.98 $17.81 $17.86 $13.57 319,510
2016-05-04 $18.17 $18.26 $18.08 $18.12 $13.77 405,845
2016-05-03 $18.50 $18.52 $18.33 $18.35 $13.94 1,073,204
2016-05-02 $18.89 $18.96 $18.83 $18.90 $14.36 352,339
2016-04-29 $18.97 $18.99 $18.76 $18.84 $14.31 85,680
2016-04-28 $18.94 $19.13 $18.93 $18.98 $14.42 201,586
2016-04-27 $19.00 $19.19 $19.00 $19.12 $14.53 85,347
2016-04-26 $19.20 $19.22 $19.13 $19.17 $14.56 187,921
2016-04-25 $18.84 $18.84 $18.72 $18.84 $14.31 89,531
2016-04-22 $18.93 $19.05 $18.93 $19.01 $14.44 114,365
2016-04-21 $19.13 $19.14 $18.93 $18.99 $14.43 374,788
2016-04-20 $18.90 $19.04 $18.90 $18.96 $14.40 311,319
2016-04-19 $18.74 $18.85 $18.69 $18.77 $14.26 60,244
2016-04-18 $18.36 $18.55 $18.29 $18.50 $14.06 94,836
2016-04-15 $18.37 $18.41 $18.33 $18.36 $13.95 240,965
2016-04-14 $18.39 $18.43 $18.30 $18.36 $13.95 771,539
2016-04-13 $18.22 $18.40 $18.22 $18.38 $13.96 243,683
2016-04-12 $17.61 $17.73 $17.40 $17.70 $13.45 59,076
2016-04-11 $17.61 $17.73 $17.48 $17.48 $13.28 99,359
2016-04-08 $17.32 $17.41 $17.28 $17.35 $13.18 192,211
2016-04-07 $17.11 $17.15 $16.88 $16.91 $12.84 363,268
2016-04-06 $17.20 $17.42 $17.17 $17.42 $13.23 251,848
2016-04-05 $17.34 $17.34 $17.16 $17.19 $13.06 386,814
2016-04-04 $17.71 $17.77 $17.63 $17.65 $13.41 88,134
2016-04-01 $17.63 $17.78 $17.59 $17.74 $13.48 164,475
2016-03-31 $17.94 $18.04 $17.90 $17.91 $13.61 97,921
2016-03-30 $18.05 $18.15 $18.00 $18.01 $13.68 290,083
2016-03-29 $17.70 $17.99 $17.65 $17.99 $13.67 80,647
2016-03-28 $17.77 $17.85 $17.74 $17.79 $13.52 54,888
2016-03-24 $17.61 $17.76 $17.61 $17.72 $13.46 304,287
2016-03-23 $18.17 $18.21 $17.94 $17.96 $13.64 121,110
2016-03-22 $18.19 $18.34 $18.16 $18.30 $13.90 167,321
2016-03-21 $18.49 $18.55 $18.27 $18.48 $14.04 121,365
2016-03-18 $18.63 $18.71 $18.55 $18.58 $14.12 154,613
2016-03-17 $18.53 $18.59 $18.39 $18.53 $14.08 1,002,704
2016-03-16 $18.14 $18.54 $18.14 $18.54 $14.09 145,982
2016-03-15 $18.46 $18.50 $18.37 $18.49 $14.05 185,214
2016-03-14 $18.73 $18.76 $18.60 $18.69 $14.20 426,778
2016-03-11 $18.61 $18.82 $18.54 $18.81 $14.29 468,830
2016-03-10 $18.14 $18.41 $17.84 $18.00 $13.68 616,416
2016-03-09 $17.90 $17.97 $17.78 $17.85 $13.56 116,996
2016-03-08 $17.95 $17.95 $17.78 $17.78 $13.51 156,525
2016-03-07 $17.76 $17.99 $17.67 $17.95 $13.64 291,510
2016-03-04 $18.04 $18.15 $17.98 $18.04 $13.71 59,738
2016-03-03 $17.89 $18.05 $17.81 $18.05 $13.71 114,157
2016-03-02 $17.56 $17.79 $17.52 $17.79 $13.52 513,651
2016-03-01 $17.14 $17.44 $17.11 $17.40 $13.22 110,750
2016-02-29 $17.03 $17.10 $16.91 $16.91 $12.85 139,837
2016-02-26 $17.06 $17.10 $16.97 $17.01 $12.92 71,937
2016-02-25 $16.73 $16.90 $16.68 $16.89 $12.83 65,628
2016-02-24 $16.32 $16.59 $16.24 $16.56 $12.58 207,746
2016-02-23 $17.00 $17.00 $16.69 $16.74 $12.72 64,103
2016-02-22 $16.96 $17.10 $16.96 $17.09 $12.98 129,054
2016-02-19 $16.75 $16.93 $16.68 $16.89 $12.83 99,126
2016-02-18 $17.28 $17.28 $16.94 $16.97 $12.89 143,301
2016-02-17 $17.05 $17.35 $17.05 $17.30 $13.14 197,585
2016-02-16 $16.87 $16.87 $16.63 $16.84 $12.79 271,537
2016-02-12 $16.30 $16.56 $16.14 $16.54 $12.57 472,521
2016-02-11 $16.06 $16.22 $15.85 $15.99 $12.15 614,902
2016-02-10 $16.63 $16.82 $16.53 $16.59 $12.60 823,470
2016-02-09 $15.97 $16.26 $15.93 $16.16 $12.28 3,769,771
2016-02-08 $16.67 $16.73 $16.42 $16.57 $12.59 657,021
2016-02-05 $17.51 $17.51 $17.17 $17.22 $13.08 145,158
2016-02-04 $17.22 $17.55 $17.20 $17.49 $13.29 376,894
2016-02-03 $17.22 $17.31 $16.82 $17.23 $13.09 420,284
2016-02-02 $17.40 $17.40 $17.11 $17.17 $13.04 171,932
2016-02-01 $17.77 $17.93 $17.69 $17.88 $13.58 77,343
2016-01-29 $17.74 $18.04 $17.74 $18.03 $13.70 103,295
2016-01-28 $17.74 $17.76 $17.50 $17.65 $13.41 319,188
2016-01-27 $17.68 $17.93 $17.61 $17.65 $13.41 57,236
2016-01-26 $17.64 $17.94 $17.64 $17.92 $13.61 444,781
2016-01-25 $17.61 $17.70 $17.51 $17.51 $13.30 189,335
2016-01-22 $17.96 $18.12 $17.88 $18.01 $13.68 95,062
2016-01-21 $17.32 $17.63 $17.19 $17.52 $13.31 138,419
2016-01-20 $17.48 $17.50 $17.09 $17.39 $13.21 538,511
2016-01-19 $18.10 $18.11 $17.80 $17.92 $13.61 906,520
2016-01-15 $18.10 $18.26 $17.94 $18.06 $13.72 268,642
2016-01-14 $18.64 $18.92 $18.51 $18.82 $14.30 138,480
2016-01-13 $19.10 $19.10 $18.65 $18.66 $14.18 232,018
2016-01-12 $19.02 $19.08 $18.51 $19.00 $14.43 350,092
2016-01-11 $19.02 $19.03 $18.72 $18.86 $14.33 121,389
2016-01-08 $19.05 $19.08 $18.70 $18.73 $14.23 269,094
2016-01-07 $18.94 $19.17 $18.88 $18.94 $14.39 259,977
2016-01-06 $19.37 $19.43 $19.28 $19.38 $14.72 133,428
2016-01-05 $19.73 $19.78 $19.61 $19.76 $15.01 147,355
2016-01-04 $19.90 $19.94 $19.65 $19.90 $15.12 51,391
2015-12-31 $20.45 $20.46 $20.30 $20.32 $15.44 52,203
2015-12-30 $20.69 $20.69 $20.57 $20.57 $15.63 121,024
2015-12-29 $20.67 $20.83 $20.66 $20.79 $15.79 98,521
2015-12-28 $20.57 $20.73 $20.51 $20.66 $15.70 77,402
2015-12-24 $20.66 $20.81 $20.63 $20.76 $15.77 88,321
2015-12-23 $20.47 $20.72 $20.47 $20.70 $15.73 105,918
2015-12-22 $20.26 $20.45 $20.25 $20.41 $15.51 97,877
2015-12-21 $20.27 $20.44 $20.15 $20.21 $15.35 132,874
2015-12-18 $20.48 $20.51 $20.33 $20.33 $15.32 72,769
2015-12-17 $20.71 $20.81 $20.51 $20.53 $15.47 83,896
2015-12-16 $20.46 $20.74 $20.36 $20.71 $15.60 147,281
2015-12-15 $20.33 $20.42 $20.25 $20.28 $15.28 213,043
2015-12-14 $20.12 $20.23 $19.84 $20.05 $15.11 107,487
2015-12-11 $20.27 $20.27 $20.03 $20.10 $15.15 173,238
2015-12-10 $20.54 $20.64 $20.50 $20.54 $15.48 154,589
2015-12-09 $20.60 $20.87 $20.52 $20.61 $15.53 132,721
2015-12-08 $20.55 $20.73 $20.55 $20.67 $15.58 186,570
2015-12-07 $21.14 $21.14 $20.96 $21.08 $15.89 39,940
2015-12-04 $20.89 $21.29 $20.89 $21.23 $16.00 71,609
2015-12-03 $21.24 $21.29 $20.89 $20.96 $15.80 157,078
2015-12-02 $21.24 $21.24 $20.98 $21.04 $15.86 77,966
2015-12-01 $21.30 $21.39 $21.23 $21.39 $16.12 93,044
2015-11-30 $21.13 $21.24 $21.02 $21.02 $15.84 248,755
2015-11-27 $21.04 $21.12 $21.00 $21.05 $15.86 51,154
2015-11-25 $20.87 $21.03 $20.84 $20.97 $15.80 94,228
2015-11-24 $20.65 $20.85 $20.62 $20.82 $15.69 63,615
2015-11-23 $20.97 $21.03 $20.82 $20.86 $15.72 83,166
2015-11-20 $21.25 $21.25 $20.97 $20.98 $15.81 71,135
2015-11-19 $21.31 $21.33 $21.23 $21.27 $16.03 75,961
2015-11-18 $21.00 $21.13 $20.91 $21.10 $15.90 291,869
2015-11-17 $20.98 $21.00 $20.82 $20.89 $15.74 41,632
2015-11-16 $20.60 $20.90 $20.55 $20.90 $15.75 247,453
2015-11-13 $20.77 $20.79 $20.65 $20.70 $15.60 42,663
2015-11-12 $21.02 $21.02 $20.86 $20.88 $15.74 68,304
2015-11-11 $21.28 $21.33 $21.14 $21.19 $15.97 49,021
2015-11-10 $21.07 $21.10 $20.92 $21.10 $15.90 104,253
2015-11-09 $21.38 $21.38 $21.14 $21.23 $16.00 82,444
2015-11-06 $21.30 $21.40 $21.21 $21.37 $16.11 55,022
2015-11-05 $21.43 $21.45 $21.23 $21.25 $16.02 121,969
2015-11-04 $21.60 $21.60 $21.37 $21.43 $16.15 80,022
2015-11-03 $21.44 $21.64 $21.36 $21.60 $16.28 52,697
2015-11-02 $21.75 $21.84 $21.71 $21.79 $16.42 49,835
2015-10-30 $21.51 $21.66 $21.49 $21.49 $16.20 57,231
2015-10-29 $21.55 $21.60 $21.44 $21.53 $16.23 36,619
2015-10-28 $21.81 $21.98 $21.65 $21.85 $16.47 101,588
2015-10-27 $21.78 $21.89 $21.70 $21.77 $16.41 55,206
2015-10-26 $21.90 $21.96 $21.85 $21.88 $16.49 62,782
2015-10-23 $21.97 $22.00 $21.86 $21.97 $16.56 59,955
2015-10-22 $21.65 $21.92 $21.65 $21.83 $16.45 808,236
2015-10-21 $21.84 $21.84 $21.59 $21.59 $16.27 981,195
2015-10-20 $21.86 $21.91 $21.81 $21.86 $16.47 90,113
2015-10-19 $21.88 $21.94 $21.81 $21.91 $16.51 69,011
2015-10-16 $21.97 $22.01 $21.87 $22.00 $16.58 37,371
2015-10-15 $21.57 $21.88 $21.57 $21.84 $16.46 77,528
2015-10-14 $21.50 $21.64 $21.49 $21.56 $16.25 18,506
2015-10-13 $21.45 $21.59 $21.32 $21.47 $16.18 100,535
2015-10-12 $21.86 $21.89 $21.79 $21.85 $16.47 173,058
2015-10-09 $22.00 $22.04 $21.86 $21.94 $16.54 1,952,424
2015-10-08 $21.64 $21.95 $21.56 $21.92 $16.52 38,754
2015-10-07 $21.84 $21.92 $21.67 $21.85 $16.47 66,266
2015-10-06 $21.42 $21.61 $21.42 $21.51 $16.21 44,681
2015-10-05 $21.33 $21.46 $21.30 $21.42 $16.14 65,317
2015-10-02 $20.60 $21.05 $20.56 $21.04 $15.86 174,313
2015-10-01 $20.68 $20.68 $20.40 $20.58 $15.51 44,888
2015-09-30 $20.49 $20.58 $20.37 $20.53 $15.47 126,906
2015-09-29 $20.16 $20.22 $20.09 $20.20 $15.22 168,011
2015-09-28 $20.28 $20.28 $20.07 $20.12 $15.16 57,639
2015-09-25 $20.61 $20.74 $20.45 $20.57 $15.50 110,193
2015-09-24 $20.25 $20.47 $20.17 $20.34 $15.33 139,073
2015-09-23 $20.54 $20.56 $20.29 $20.41 $15.38 51,824
2015-09-22 $20.62 $20.63 $20.40 $20.57 $15.50 172,172
2015-09-21 $21.19 $21.27 $21.00 $21.11 $15.91 978,851
2015-09-18 $21.33 $21.42 $21.12 $21.13 $15.92 866,981
2015-09-17 $21.77 $22.09 $21.66 $21.83 $16.45 379,578
2015-09-16 $21.62 $21.75 $21.56 $21.75 $16.39 37,771
2015-09-15 $21.43 $21.61 $21.40 $21.57 $16.26 83,332
2015-09-14 $21.39 $21.41 $21.26 $21.41 $16.14 120,306
2015-09-11 $21.59 $21.71 $21.52 $21.70 $16.35 124,534
2015-09-10 $21.51 $21.83 $21.51 $21.80 $16.43 82,635
2015-09-09 $22.00 $22.00 $21.49 $21.55 $16.24 149,401
2015-09-08 $21.61 $21.64 $21.44 $21.63 $16.30 170,877
2015-09-04 $21.01 $21.03 $20.82 $20.91 $15.76 88,482
2015-09-03 $21.50 $21.60 $21.38 $21.41 $16.14 86,507
2015-09-02 $21.53 $21.53 $21.20 $21.46 $16.17 92,128
2015-09-01 $21.23 $21.33 $21.06 $21.09 $15.89 164,861
2015-08-31 $21.81 $21.88 $21.70 $21.78 $16.41 81,114
2015-08-28 $21.80 $21.93 $21.74 $21.85 $16.47 86,427
2015-08-27 $22.00 $22.09 $21.82 $22.06 $16.63 95,422
2015-08-26 $21.86 $21.98 $21.37 $21.75 $16.39 381,861
2015-08-25 $22.14 $22.34 $21.39 $21.45 $16.17 160,852
2015-08-24 $21.12 $21.73 $20.73 $21.15 $15.94 507,798
2015-08-21 $22.35 $22.41 $21.81 $21.90 $16.51 279,758
2015-08-20 $22.80 $22.81 $22.36 $22.40 $16.88 235,811
2015-08-19 $23.03 $23.11 $22.80 $23.02 $17.35 94,157
2015-08-18 $23.27 $23.27 $23.09 $23.13 $17.43 226,364
2015-08-17 $23.06 $23.26 $23.00 $23.24 $17.51 191,201
2015-08-14 $23.24 $23.32 $23.14 $23.30 $17.56 79,345
2015-08-13 $23.29 $23.36 $23.24 $23.28 $17.55 43,448
2015-08-12 $23.25 $23.34 $23.02 $23.34 $17.59 855,922
2015-08-11 $23.60 $23.61 $23.46 $23.54 $17.74 211,857
2015-08-10 $23.49 $23.73 $23.43 $23.69 $17.85 75,888
2015-08-07 $23.40 $23.45 $23.33 $23.42 $17.65 60,771
2015-08-06 $23.61 $23.61 $23.49 $23.56 $17.76 46,485
2015-08-05 $23.55 $23.64 $23.47 $23.52 $17.73 147,510
2015-08-04 $23.52 $23.52 $23.34 $23.37 $17.61 120,586
2015-08-03 $23.61 $23.67 $23.43 $23.52 $17.73 77,456
2015-07-31 $23.60 $23.68 $23.50 $23.55 $17.75 51,253
2015-07-30 $23.55 $23.55 $23.34 $23.49 $17.70 55,477
2015-07-29 $23.50 $23.63 $23.49 $23.52 $17.73 63,068
2015-07-28 $23.51 $23.64 $23.39 $23.60 $17.79 104,444
2015-07-27 $23.42 $23.44 $23.16 $23.24 $17.51 87,416
2015-07-24 $23.59 $23.59 $23.37 $23.43 $17.66 111,019
2015-07-23 $23.86 $23.87 $23.62 $23.67 $17.84 86,727
2015-07-22 $23.62 $23.75 $23.58 $23.72 $17.88 92,324
2015-07-21 $23.83 $23.87 $23.74 $23.78 $17.92 147,028
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.