iShares MSCI Belgium ETF (EWK) Exchange: NYSE ARCA

Data as of April 26, 2024

$18.58 ($0.06) 0.35%

iShares MSCI Belgium ETF - Daily Information
Click for more stock information on iShares MSCI Belgium ETF.
Daily Information Data
Date April 26, 2024
Open $18.56
Previous Close $18.58
High $18.58
Low $18.56
Adjusted Open $18.56
Previous Adjusted Close $18.58
Adjusted High $18.58
Adjusted Low $18.56

About iShares MSCI Belgium ETF (EWK)

The Fund seeks to track the investment results of the MSCI Belgium IMI 25/50 Index (the “Underlying Index”), which is designed to measure broad-based equity market performance in Belgium. A capping methodology is applied that limits the weight of any single issuer to a maximum of 25% of the Underlying Index. Additionally, the sum of the issuers that individually constitute more than 5% of the weight of the Underlying Index cannot exceed a maximum of 50% of the weight of the Underlying Index in the aggregate. The Underlying Index primarily consists of stocks traded on the Brussels Stock Exchange. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples, financials and healthcare industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund will at all times invest at least 80% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Belgium ETF (EWK)

Date Open High Low Close Adj.Close Volume
2024-04-26 $18.56 $18.58 $18.56 $18.58 $18.58 139
2024-04-25 $18.43 $18.52 $18.43 $18.52 $18.52 3,402
2024-04-24 $18.66 $18.66 $18.60 $18.63 $18.63 1,659
2024-04-23 $18.64 $18.66 $18.64 $18.66 $18.66 541
2024-04-22 $18.44 $18.51 $18.41 $18.48 $18.48 6,243
2024-04-19 $18.23 $18.27 $18.22 $18.23 $18.23 2,309
2024-04-18 $18.09 $18.17 $18.08 $18.15 $18.15 2,079
2024-04-17 $18.07 $18.10 $18.07 $18.08 $18.08 2,191
2024-04-16 $18.02 $18.08 $18.02 $18.03 $18.03 913
2024-04-15 $18.31 $18.31 $18.18 $18.21 $18.21 4,844
2024-04-12 $18.41 $18.41 $18.29 $18.29 $18.29 550
2024-04-11 $18.59 $18.59 $18.47 $18.53 $18.53 3,529
2024-04-10 $18.46 $18.48 $18.46 $18.48 $18.48 330
2024-04-09 $18.78 $18.79 $18.74 $18.79 $18.79 535
2024-04-08 $18.76 $18.78 $18.76 $18.78 $18.78 1,381
2024-04-05 $18.62 $18.70 $18.62 $18.70 $18.70 791
2024-04-04 $18.90 $18.92 $18.65 $18.67 $18.67 4,469
2024-04-03 $18.80 $18.83 $18.78 $18.79 $18.79 14,036
2024-04-02 $18.59 $18.63 $18.59 $18.63 $18.63 1,137
2024-04-01 $18.73 $18.81 $18.72 $18.74 $18.74 16,464
2024-03-28 $18.72 $18.74 $18.72 $18.74 $18.74 483
2024-03-27 $18.75 $18.77 $18.72 $18.77 $18.77 1,106
2024-03-26 $18.63 $18.65 $18.61 $18.61 $18.61 736
2024-03-25 $18.61 $18.61 $18.58 $18.58 $18.58 701
2024-03-22 $18.49 $18.52 $18.48 $18.52 $18.52 1,069
2024-03-21 $18.58 $18.58 $18.52 $18.53 $18.53 2,063
2024-03-20 $18.07 $18.29 $18.07 $18.29 $18.29 930
2024-03-19 $18.15 $18.15 $18.15 $18.15 $18.15 80
2024-03-18 $18.22 $18.22 $18.14 $18.14 $18.14 4,715
2024-03-15 $18.46 $18.46 $18.31 $18.31 $18.31 757
2024-03-14 $18.55 $18.56 $18.32 $18.34 $18.34 3,377
2024-03-13 $18.76 $18.76 $18.72 $18.72 $18.72 701
2024-03-12 $18.64 $18.74 $18.64 $18.74 $18.74 2,929
2024-03-11 $18.69 $18.70 $18.68 $18.70 $18.70 1,587
2024-03-08 $18.67 $18.72 $18.57 $18.57 $18.57 16,476
2024-03-07 $18.49 $18.59 $18.48 $18.59 $18.59 1,416
2024-03-06 $18.36 $18.44 $18.36 $18.39 $18.39 777
2024-03-05 $18.14 $18.19 $18.14 $18.16 $18.16 894
2024-03-04 $18.20 $18.27 $18.20 $18.24 $18.24 39,636
2024-03-01 $18.17 $18.32 $18.17 $18.32 $18.32 13,723
2024-02-29 $18.08 $18.13 $18.04 $18.13 $18.13 5,309
2024-02-28 $18.37 $18.40 $18.36 $18.40 $18.40 891
2024-02-27 $18.48 $18.49 $18.47 $18.49 $18.49 705
2024-02-26 $18.44 $18.55 $18.44 $18.55 $18.55 8,645
2024-02-23 $18.51 $18.52 $18.51 $18.52 $18.52 452
2024-02-22 $18.48 $18.50 $18.45 $18.50 $18.50 3,989
2024-02-21 $18.35 $18.42 $18.34 $18.42 $18.42 1,436
2024-02-20 $18.35 $18.35 $18.28 $18.28 $18.28 612
2024-02-16 $18.28 $18.28 $18.26 $18.26 $18.26 680
2024-02-15 $18.29 $18.34 $18.29 $18.34 $18.34 670
2024-02-14 $18.10 $18.15 $18.08 $18.15 $18.15 1,659
2024-02-13 $18.16 $18.17 $18.06 $18.13 $18.13 5,143
2024-02-12 $18.44 $18.47 $18.44 $18.47 $18.47 5,092
2024-02-09 $18.32 $18.45 $18.32 $18.39 $18.39 3,725
2024-02-08 $18.33 $18.40 $18.33 $18.40 $18.40 2,328
2024-02-07 $18.11 $18.22 $18.11 $18.22 $18.22 5,419
2024-02-06 $18.01 $18.12 $18.01 $18.12 $18.12 283
2024-02-05 $18.00 $18.13 $17.98 $18.11 $18.11 21,302
2024-02-02 $18.11 $18.15 $17.99 $18.03 $18.03 6,233
2024-02-01 $18.11 $18.22 $18.08 $18.22 $18.22 199,701
2024-01-31 $18.33 $18.33 $18.12 $18.13 $18.13 2,624
2024-01-30 $18.17 $18.20 $18.17 $18.20 $18.20 367
2024-01-29 $18.14 $18.25 $18.14 $18.25 $18.25 1,501
2024-01-26 $18.24 $18.29 $18.24 $18.27 $18.27 2,421
2024-01-25 $18.13 $18.16 $18.11 $18.16 $18.16 2,112
2024-01-24 $18.23 $18.23 $18.12 $18.12 $18.12 882
2024-01-23 $17.95 $18.07 $17.95 $18.07 $18.07 732
2024-01-22 $18.02 $18.06 $18.02 $18.04 $18.04 4,745
2024-01-19 $17.91 $18.04 $17.89 $18.04 $18.04 7,607
2024-01-18 $17.85 $17.95 $17.84 $17.94 $17.94 4,194
2024-01-17 $17.91 $17.98 $17.87 $17.98 $17.98 5,270
2024-01-16 $18.20 $18.27 $18.18 $18.22 $18.22 4,185
2024-01-12 $18.60 $18.60 $18.55 $18.57 $18.57 5,670
2024-01-11 $18.49 $18.58 $18.47 $18.58 $18.58 2,037
2024-01-10 $18.72 $18.79 $18.72 $18.76 $18.76 13,968
2024-01-09 $18.71 $18.72 $18.65 $18.72 $18.72 19,543
2024-01-08 $18.82 $18.99 $18.82 $18.99 $18.99 18,843
2024-01-05 $18.59 $18.73 $18.59 $18.65 $18.65 17,117
2024-01-04 $18.73 $18.74 $18.65 $18.68 $18.68 17,177
2024-01-03 $18.54 $18.56 $18.39 $18.39 $18.39 4,262
2024-01-02 $18.66 $18.73 $18.63 $18.63 $18.63 6,580
2023-12-29 $18.83 $18.85 $18.83 $18.84 $18.84 3,711
2023-12-28 $18.91 $18.91 $18.84 $18.85 $18.85 1,849
2023-12-27 $18.86 $18.96 $18.86 $18.96 $18.96 3,275
2023-12-26 $18.65 $18.80 $18.65 $18.80 $18.80 3,071
2023-12-22 $18.49 $18.71 $18.49 $18.71 $18.71 2,643
2023-12-21 $18.25 $18.40 $18.22 $18.40 $18.40 48,004
2023-12-20 $18.45 $18.45 $18.17 $18.18 $18.18 2,962
2023-12-19 $19.05 $19.07 $19.02 $19.07 $19.00 2,841
2023-12-18 $18.90 $18.90 $18.81 $18.88 $18.82 1,288
2023-12-15 $18.94 $18.96 $18.86 $18.86 $18.79 3,658
2023-12-14 $19.00 $19.11 $18.98 $19.04 $18.98 10,854
2023-12-13 $18.56 $18.85 $18.56 $18.85 $18.79 6,553
2023-12-12 $18.62 $18.67 $18.62 $18.64 $18.58 4,041
2023-12-11 $18.54 $18.54 $18.54 $18.54 $18.48 230
2023-12-08 $18.52 $18.53 $18.52 $18.52 $18.46 1,624
2023-12-07 $18.39 $18.45 $18.38 $18.45 $18.38 5,072
2023-12-06 $18.50 $18.50 $18.32 $18.32 $18.26 1,636
2023-12-05 $18.31 $18.36 $18.31 $18.33 $18.27 10,645
2023-12-04 $18.29 $18.30 $18.28 $18.30 $18.24 845
2023-12-01 $18.17 $18.36 $18.16 $18.34 $18.28 9,560
2023-11-30 $18.17 $18.17 $18.16 $18.17 $18.11 2,047
2023-11-29 $18.10 $18.11 $18.10 $18.11 $18.05 3,680
2023-11-28 $18.08 $18.10 $18.08 $18.10 $18.04 663
2023-11-27 $18.35 $18.37 $18.35 $18.37 $18.31 460
2023-11-24 $18.33 $18.48 $18.33 $18.48 $18.42 4,319
2023-11-22 $18.18 $18.24 $18.18 $18.24 $18.18 518
2023-11-21 $18.19 $18.19 $18.10 $18.12 $18.06 1,397
2023-11-20 $18.19 $18.24 $18.19 $18.23 $18.17 5,984
2023-11-17 $18.10 $18.19 $18.08 $18.19 $18.13 1,662
2023-11-16 $18.00 $18.00 $17.95 $17.99 $17.93 13,825
2023-11-15 $18.02 $18.05 $17.97 $17.97 $17.91 1,611
2023-11-14 $17.88 $18.00 $17.88 $17.98 $17.92 7,401
2023-11-13 $17.43 $17.43 $17.43 $17.43 $17.37 189
2023-11-10 $17.28 $17.46 $17.17 $17.46 $17.40 3,901
2023-11-09 $17.65 $17.66 $17.41 $17.41 $17.36 2,717
2023-11-08 $17.46 $17.46 $17.46 $17.46 $17.40 269
2023-11-07 $17.39 $17.43 $17.39 $17.39 $17.33 1,828
2023-11-06 $17.65 $17.65 $17.50 $17.50 $17.44 1,509
2023-11-03 $17.58 $17.66 $17.58 $17.64 $17.58 2,808
2023-11-02 $17.36 $17.36 $17.24 $17.31 $17.25 4,314
2023-11-01 $16.74 $16.87 $16.74 $16.87 $16.82 2,637
2023-10-31 $16.67 $16.74 $16.67 $16.70 $16.65 2,771
2023-10-30 $16.43 $16.43 $16.41 $16.43 $16.38 401
2023-10-27 $16.17 $16.20 $16.17 $16.19 $16.19 971
2023-10-26 $16.34 $16.36 $16.19 $16.30 $16.30 12,470
2023-10-25 $16.40 $16.40 $16.33 $16.35 $16.35 3,401
2023-10-24 $16.49 $16.50 $16.46 $16.50 $16.50 3,233
2023-10-23 $16.40 $16.48 $16.38 $16.45 $16.45 1,882
2023-10-20 $16.55 $16.58 $16.46 $16.46 $16.46 4,032
2023-10-19 $16.69 $16.77 $16.64 $16.64 $16.64 1,244
2023-10-18 $16.97 $16.97 $16.81 $16.81 $16.81 3,548
2023-10-17 $17.06 $17.15 $17.06 $17.12 $17.12 2,623
2023-10-16 $17.00 $17.09 $17.00 $17.09 $17.09 261
2023-10-13 $17.00 $17.05 $16.90 $16.92 $16.92 1,922
2023-10-12 $17.25 $17.25 $17.03 $17.05 $17.05 9,005
2023-10-11 $17.31 $17.35 $17.23 $17.33 $17.33 8,446
2023-10-10 $17.23 $17.23 $17.15 $17.17 $17.17 11,177
2023-10-09 $16.85 $16.95 $16.84 $16.95 $16.95 1,293
2023-10-06 $16.81 $17.00 $16.74 $16.99 $16.99 1,908
2023-10-05 $16.86 $16.89 $16.83 $16.87 $16.87 1,827
2023-10-04 $16.69 $16.86 $16.65 $16.86 $16.86 2,123
2023-10-03 $16.80 $16.82 $16.64 $16.67 $16.67 1,494
2023-10-02 $17.03 $17.03 $16.89 $16.93 $16.93 16,699
2023-09-29 $17.33 $17.34 $17.30 $17.31 $17.31 7,516
2023-09-28 $17.09 $17.11 $17.09 $17.11 $17.11 793
2023-09-27 $17.04 $17.04 $16.88 $16.93 $16.93 5,024
2023-09-26 $17.24 $17.24 $17.14 $17.15 $17.15 1,318
2023-09-25 $17.43 $17.44 $17.36 $17.43 $17.43 1,943
2023-09-22 $17.75 $17.76 $17.68 $17.68 $17.68 45,172
2023-09-21 $17.89 $17.90 $17.73 $17.75 $17.75 7,843
2023-09-20 $18.17 $18.19 $17.99 $17.99 $17.99 7,745
2023-09-19 $18.02 $18.02 $17.97 $18.01 $18.01 8,535
2023-09-18 $17.98 $18.01 $17.97 $17.98 $17.98 1,787
2023-09-15 $18.10 $18.11 $18.06 $18.08 $18.08 1,446
2023-09-14 $17.95 $18.00 $17.95 $17.99 $17.99 3,793
2023-09-13 $17.83 $17.87 $17.82 $17.84 $17.84 2,140
2023-09-12 $17.98 $17.98 $17.84 $17.84 $17.84 5,708
2023-09-11 $18.14 $18.14 $18.13 $18.14 $18.14 2,671
2023-09-08 $17.94 $17.94 $17.89 $17.89 $17.89 415
2023-09-07 $17.90 $17.90 $17.90 $17.90 $17.90 659
2023-09-06 $17.96 $18.01 $17.96 $18.01 $18.01 717
2023-09-05 $18.05 $18.05 $17.90 $17.90 $17.90 1,676
2023-09-01 $18.25 $18.25 $18.15 $18.15 $18.15 4,390
2023-08-31 $18.24 $18.24 $18.19 $18.22 $18.22 31,138
2023-08-30 $18.35 $18.35 $18.34 $18.34 $18.34 504
2023-08-29 $18.33 $18.44 $18.33 $18.44 $18.44 1,895
2023-08-28 $18.14 $18.15 $18.13 $18.13 $18.13 19,890
2023-08-25 $18.02 $18.02 $18.02 $18.02 $18.02 33
2023-08-24 $18.04 $18.07 $17.96 $17.96 $17.96 743
2023-08-23 $17.97 $18.09 $17.96 $18.08 $18.08 3,151
2023-08-22 $18.07 $18.07 $18.01 $18.01 $18.01 2,787
2023-08-21 $18.03 $18.09 $17.96 $18.05 $18.05 1,940
2023-08-18 $17.83 $17.94 $17.83 $17.94 $17.94 1,197
2023-08-17 $18.09 $18.09 $17.97 $17.99 $17.99 3,934
2023-08-16 $18.19 $18.19 $18.11 $18.13 $18.13 1,211
2023-08-15 $18.34 $18.34 $18.27 $18.27 $18.27 2,609
2023-08-14 $18.33 $18.45 $18.29 $18.45 $18.45 4,819
2023-08-11 $18.49 $18.49 $18.43 $18.43 $18.43 1,434
2023-08-10 $18.69 $18.69 $18.64 $18.64 $18.64 3,625
2023-08-09 $18.58 $18.64 $18.55 $18.62 $18.62 2,040
2023-08-08 $18.44 $18.51 $18.44 $18.51 $18.51 202
2023-08-07 $18.57 $18.60 $18.57 $18.59 $18.59 1,114
2023-08-04 $18.66 $18.67 $18.57 $18.57 $18.57 829
2023-08-03 $18.53 $18.59 $18.53 $18.53 $18.53 895
2023-08-02 $18.60 $18.60 $18.44 $18.53 $18.53 8,885
2023-08-01 $18.80 $18.80 $18.69 $18.71 $18.71 28,091
2023-07-31 $18.94 $18.94 $18.85 $18.91 $18.91 1,861
2023-07-28 $19.04 $19.04 $18.96 $19.02 $19.02 17,083
2023-07-27 $19.07 $19.09 $18.85 $18.85 $18.85 6,609
2023-07-26 $18.98 $19.13 $18.95 $19.13 $19.13 50,879
2023-07-25 $19.11 $19.14 $19.09 $19.10 $19.10 3,217
2023-07-24 $19.05 $19.08 $19.02 $19.02 $19.02 798
2023-07-21 $19.19 $19.19 $19.19 $19.19 $19.19 227
2023-07-20 $19.19 $19.20 $19.09 $19.15 $19.15 3,607
2023-07-19 $19.09 $19.12 $19.06 $19.09 $19.09 10,817
2023-07-18 $18.78 $19.00 $18.78 $18.99 $18.99 22,142
2023-07-17 $18.74 $18.86 $18.72 $18.86 $18.86 10,813
2023-07-14 $18.32 $18.32 $18.25 $18.30 $18.30 8,929
2023-07-13 $18.33 $18.34 $18.28 $18.33 $18.33 2,040
2023-07-12 $18.08 $18.17 $18.05 $18.13 $18.13 4,092
2023-07-11 $17.74 $17.83 $17.74 $17.81 $17.81 2,292
2023-07-10 $17.62 $17.65 $17.59 $17.63 $17.63 6,936
2023-07-07 $17.58 $17.62 $17.54 $17.54 $17.54 10,380
2023-07-06 $17.49 $17.49 $17.34 $17.45 $17.45 20,507
2023-07-05 $17.72 $17.72 $17.65 $17.65 $17.65 38,812
2023-07-03 $17.75 $17.76 $17.72 $17.73 $17.73 2,612
2023-06-30 $17.71 $17.72 $17.63 $17.72 $17.72 18,249
2023-06-29 $17.41 $17.46 $17.41 $17.44 $17.44 3,669
2023-06-28 $17.41 $17.46 $17.41 $17.46 $17.46 1,444
2023-06-27 $17.44 $17.50 $17.44 $17.50 $17.50 1,726
2023-06-26 $17.57 $17.57 $17.49 $17.49 $17.49 1,758
2023-06-23 $17.63 $17.64 $17.58 $17.62 $17.62 2,414
2023-06-22 $17.84 $17.84 $17.80 $17.80 $17.80 2,526
2023-06-21 $17.85 $17.85 $17.85 $17.85 $17.85 234
2023-06-20 $17.95 $17.95 $17.87 $17.89 $17.89 5,982
2023-06-16 $18.36 $18.36 $18.23 $18.25 $18.25 4,718
2023-06-15 $18.06 $18.30 $18.06 $18.30 $18.30 2,550
2023-06-14 $18.08 $18.13 $18.03 $18.08 $18.08 2,700
2023-06-13 $17.86 $17.92 $17.86 $17.91 $17.91 2,676
2023-06-12 $17.83 $17.83 $17.75 $17.83 $17.83 5,356
2023-06-09 $17.77 $17.77 $17.73 $17.75 $17.75 2,062
2023-06-08 $17.76 $17.79 $17.75 $17.79 $17.79 1,117
2023-06-07 $17.74 $17.81 $17.69 $17.69 $17.69 4,546
2023-06-06 $18.02 $18.08 $18.02 $18.08 $17.74 5,156
2023-06-05 $17.98 $18.04 $17.98 $17.98 $17.65 3,425
2023-06-02 $17.94 $18.02 $17.94 $18.02 $17.68 864
2023-06-01 $17.58 $17.73 $17.57 $17.69 $17.37 46,056
2023-05-31 $17.49 $17.52 $17.47 $17.47 $17.15 2,973
2023-05-30 $17.76 $17.78 $17.73 $17.74 $17.41 1,459
2023-05-26 $18.11 $18.13 $18.11 $18.13 $17.79 905
2023-05-25 $18.02 $18.02 $17.93 $17.98 $17.65 1,648
2023-05-24 $18.25 $18.25 $18.13 $18.13 $18.13 1,480
2023-05-23 $18.56 $18.59 $18.47 $18.47 $18.47 2,481
2023-05-22 $18.63 $18.63 $18.57 $18.60 $18.60 673
2023-05-19 $18.69 $18.71 $18.66 $18.66 $18.66 18,873
2023-05-18 $18.52 $18.55 $18.48 $18.53 $18.53 3,286
2023-05-17 $18.45 $18.56 $18.42 $18.54 $18.54 7,008
2023-05-16 $18.63 $18.63 $18.50 $18.50 $18.50 4,410
2023-05-15 $18.87 $18.90 $18.86 $18.86 $18.86 9,277
2023-05-12 $18.70 $18.76 $18.70 $18.72 $18.72 3,751
2023-05-11 $18.79 $18.90 $18.77 $18.90 $18.90 3,127
2023-05-10 $18.96 $18.96 $18.89 $18.89 $18.89 2,543
2023-05-09 $19.02 $19.08 $19.02 $19.05 $19.05 2,214
2023-05-08 $19.25 $19.25 $19.24 $19.25 $19.25 1,164
2023-05-05 $19.09 $19.31 $19.09 $19.31 $19.31 2,885
2023-05-04 $18.95 $19.12 $18.95 $19.07 $19.07 3,129
2023-05-03 $19.11 $19.19 $18.96 $18.96 $18.96 8,598
2023-05-02 $18.97 $18.98 $18.90 $18.96 $18.96 5,553
2023-05-01 $19.23 $19.26 $19.16 $19.23 $19.23 130,738
2023-04-28 $19.25 $19.27 $19.18 $19.18 $19.18 1,172
2023-04-27 $19.00 $19.20 $19.00 $19.20 $19.20 2,639
2023-04-26 $19.20 $19.20 $19.14 $19.14 $19.14 490
2023-04-25 $19.25 $19.25 $19.09 $19.09 $19.09 2,626
2023-04-24 $19.37 $19.39 $19.37 $19.37 $19.37 1,278
2023-04-21 $19.20 $19.24 $19.20 $19.24 $19.24 796
2023-04-20 $19.18 $19.18 $19.17 $19.17 $19.17 968
2023-04-19 $19.15 $19.30 $19.15 $19.28 $19.28 909
2023-04-18 $19.20 $19.20 $19.20 $19.20 $19.20 963
2023-04-17 $19.22 $19.27 $19.22 $19.27 $19.27 1,418
2023-04-14 $19.30 $19.30 $19.21 $19.29 $19.29 2,495
2023-04-13 $19.19 $19.26 $19.11 $19.24 $19.24 10,418
2023-04-12 $19.08 $19.13 $18.99 $19.01 $19.01 3,407
2023-04-11 $19.08 $19.08 $18.99 $18.99 $18.99 918
2023-04-10 $18.82 $18.96 $18.82 $18.92 $18.92 8,230
2023-04-06 $19.01 $19.15 $18.99 $19.08 $19.08 2,118
2023-04-05 $18.87 $18.91 $18.87 $18.88 $18.88 769
2023-04-04 $19.01 $19.01 $18.88 $18.93 $18.93 2,024
2023-04-03 $18.91 $18.98 $18.88 $18.88 $18.88 167,495
2023-03-31 $18.91 $18.96 $18.91 $18.93 $18.93 3,430
2023-03-30 $18.90 $18.91 $18.88 $18.88 $18.88 522
2023-03-29 $18.56 $18.70 $18.56 $18.70 $18.70 1,254
2023-03-28 $18.13 $18.24 $18.13 $18.24 $18.24 520
2023-03-27 $18.14 $18.21 $18.12 $18.20 $18.20 5,967
2023-03-24 $17.90 $18.01 $17.85 $17.99 $17.99 6,375
2023-03-23 $18.29 $18.29 $18.05 $18.06 $18.06 2,947
2023-03-22 $18.19 $18.19 $18.08 $18.08 $18.08 5,794
2023-03-21 $18.26 $18.27 $18.13 $18.18 $18.18 14,783
2023-03-20 $17.67 $17.86 $17.66 $17.86 $17.86 4,997
2023-03-17 $17.53 $17.67 $17.53 $17.60 $17.60 5,230
2023-03-16 $17.57 $17.84 $17.57 $17.84 $17.84 12,699
2023-03-15 $17.59 $17.68 $17.43 $17.58 $17.58 61,480
2023-03-14 $18.22 $18.29 $18.13 $18.20 $18.20 9,393
2023-03-13 $17.76 $17.94 $17.72 $17.88 $17.88 5,559
2023-03-10 $18.19 $18.22 $17.94 $17.95 $17.95 9,555
2023-03-09 $18.33 $18.38 $18.20 $18.20 $18.20 3,828
2023-03-08 $18.28 $18.35 $18.28 $18.32 $18.32 9,818
2023-03-07 $18.52 $18.52 $18.35 $18.37 $18.37 9,097
2023-03-06 $18.74 $18.78 $18.69 $18.75 $18.75 6,327
2023-03-03 $18.65 $18.81 $18.65 $18.81 $18.81 898
2023-03-02 $18.43 $18.58 $18.43 $18.55 $18.55 23,162
2023-03-01 $18.76 $18.77 $18.65 $18.75 $18.75 128,610
2023-02-28 $18.73 $18.73 $18.62 $18.65 $18.65 911
2023-02-27 $18.70 $18.74 $18.66 $18.66 $18.66 1,813
2023-02-24 $18.40 $18.45 $18.34 $18.41 $18.41 732
2023-02-23 $18.59 $18.66 $18.52 $18.66 $18.66 11,763
2023-02-22 $18.56 $18.58 $18.48 $18.51 $18.51 1,002
2023-02-21 $18.72 $18.72 $18.58 $18.58 $18.58 748
2023-02-17 $18.59 $18.81 $18.59 $18.81 $18.81 4,464
2023-02-16 $18.63 $18.77 $18.62 $18.70 $18.70 2,461
2023-02-15 $18.70 $18.86 $18.70 $18.86 $18.86 10,927
2023-02-14 $18.74 $18.83 $18.72 $18.83 $18.83 10,069
2023-02-13 $18.73 $18.79 $18.73 $18.79 $18.79 2,719
2023-02-10 $18.58 $18.66 $18.54 $18.57 $18.57 23,827
2023-02-09 $18.91 $18.91 $18.71 $18.72 $18.72 2,609
2023-02-08 $18.72 $18.72 $18.63 $18.63 $18.63 3,517
2023-02-07 $18.47 $18.70 $18.43 $18.68 $18.68 4,378
2023-02-06 $18.68 $18.69 $18.60 $18.66 $18.66 5,490
2023-02-03 $18.81 $18.88 $18.77 $18.80 $18.80 4,700
2023-02-02 $19.14 $19.14 $18.99 $19.06 $19.06 2,894
2023-02-01 $18.87 $19.00 $18.75 $18.98 $18.98 438,105
2023-01-31 $18.67 $18.84 $18.60 $18.84 $18.84 3,177
2023-01-30 $18.71 $18.71 $18.60 $18.62 $18.62 687
2023-01-27 $18.63 $18.73 $18.63 $18.73 $18.73 2,331
2023-01-26 $18.82 $18.82 $18.69 $18.80 $18.80 1,530
2023-01-25 $18.69 $18.83 $18.68 $18.83 $18.83 2,729
2023-01-24 $18.74 $18.84 $18.60 $18.79 $18.79 50,690
2023-01-23 $18.81 $18.89 $18.80 $18.88 $18.88 8,919
2023-01-20 $18.71 $18.82 $18.64 $18.82 $18.82 10,297
2023-01-19 $18.65 $18.69 $18.58 $18.64 $18.64 3,763
2023-01-18 $19.17 $19.17 $18.79 $18.79 $18.79 1,817
2023-01-17 $19.09 $19.17 $19.03 $19.07 $19.07 9,811
2023-01-13 $18.98 $19.06 $18.97 $19.06 $19.06 2,479
2023-01-12 $18.88 $19.03 $18.77 $18.98 $18.98 5,017
2023-01-11 $18.67 $18.89 $18.67 $18.89 $18.89 10,976
2023-01-10 $18.52 $18.62 $18.47 $18.62 $18.62 9,259
2023-01-09 $18.66 $18.66 $18.55 $18.55 $18.55 4,235
2023-01-06 $18.15 $18.50 $18.10 $18.45 $18.45 30,562
2023-01-05 $18.16 $18.16 $18.06 $18.07 $18.07 2,284
2023-01-04 $18.22 $18.29 $18.20 $18.20 $18.20 7,610
2023-01-03 $18.06 $18.11 $17.96 $17.97 $17.97 34,242
2022-12-30 $17.94 $17.95 $17.85 $17.92 $17.92 18,093
2022-12-29 $17.88 $18.02 $17.86 $17.96 $17.96 10,858
2022-12-28 $17.89 $17.89 $17.72 $17.72 $17.72 634
2022-12-27 $17.84 $17.93 $17.82 $17.83 $17.83 3,836
2022-12-23 $17.86 $17.91 $17.86 $17.91 $17.91 1,190
2022-12-22 $17.80 $17.82 $17.74 $17.82 $17.82 2,433
2022-12-21 $17.92 $17.96 $17.90 $17.96 $17.96 3,640
2022-12-20 $17.58 $17.67 $17.58 $17.64 $17.64 3,178
2022-12-19 $17.68 $17.71 $17.58 $17.58 $17.58 1,780
2022-12-16 $17.62 $17.68 $17.57 $17.58 $17.58 7,505
2022-12-15 $18.01 $18.02 $17.80 $17.86 $17.86 4,191
2022-12-14 $18.12 $18.18 $18.11 $18.11 $18.11 2,892
2022-12-13 $18.23 $18.23 $17.94 $18.02 $18.02 5,770
2022-12-12 $17.77 $17.78 $17.67 $17.74 $17.74 5,669
2022-12-09 $17.73 $17.80 $17.71 $17.73 $17.73 45,301
2022-12-08 $17.63 $17.69 $17.58 $17.66 $17.66 9,797
2022-12-07 $17.60 $17.69 $17.60 $17.67 $17.67 11,110
2022-12-06 $17.72 $17.75 $17.60 $17.62 $17.62 2,237
2022-12-05 $17.81 $17.81 $17.76 $17.76 $17.76 1,767
2022-12-02 $17.78 $17.94 $17.78 $17.91 $17.91 2,406
2022-12-01 $17.71 $17.72 $17.64 $17.66 $17.66 23,827
2022-11-30 $17.29 $17.50 $17.25 $17.49 $17.49 16,096
2022-11-29 $17.22 $17.22 $17.19 $17.19 $17.19 557
2022-11-28 $17.47 $17.47 $17.23 $17.23 $17.23 2,388
2022-11-25 $17.37 $17.37 $17.37 $17.37 $17.37 1,104
2022-11-23 $17.02 $17.21 $17.02 $17.21 $17.21 1,088
2022-11-22 $16.98 $17.07 $16.94 $17.07 $17.07 6,435
2022-11-21 $16.95 $17.00 $16.95 $16.97 $16.97 1,070
2022-11-18 $17.08 $17.08 $17.02 $17.07 $17.07 9,434
2022-11-17 $16.77 $17.03 $16.77 $16.95 $16.95 6,915
2022-11-16 $17.04 $17.10 $16.94 $17.01 $17.01 3,434
2022-11-15 $16.97 $16.97 $16.62 $16.78 $16.78 4,328
2022-11-14 $16.92 $16.93 $16.81 $16.81 $16.81 3,206
2022-11-11 $16.68 $16.89 $16.63 $16.89 $16.89 7,184
2022-11-10 $16.43 $16.56 $16.40 $16.55 $16.55 3,828
2022-11-09 $15.97 $16.07 $15.91 $15.91 $15.91 7,154
2022-11-08 $16.24 $16.24 $16.06 $16.17 $16.17 6,799
2022-11-07 $16.11 $16.13 $16.07 $16.11 $16.11 7,486
2022-11-04 $15.82 $15.96 $15.75 $15.95 $15.95 2,355
2022-11-03 $15.24 $15.35 $15.24 $15.32 $15.32 2,732
2022-11-02 $15.58 $15.82 $15.43 $15.44 $15.44 4,589
2022-11-01 $15.88 $15.88 $15.79 $15.80 $15.80 6,811
2022-10-31 $15.70 $15.70 $15.65 $15.67 $15.67 2,663
2022-10-28 $15.71 $15.80 $15.71 $15.80 $15.80 1,026
2022-10-27 $15.81 $15.81 $15.62 $15.62 $15.62 30,975
2022-10-26 $15.52 $15.72 $15.52 $15.61 $15.61 4,671
2022-10-25 $15.31 $15.57 $15.31 $15.57 $15.57 2,652
2022-10-24 $15.20 $15.28 $15.20 $15.26 $15.26 2,197
2022-10-21 $14.85 $15.15 $14.85 $15.13 $15.13 6,296
2022-10-20 $14.90 $14.90 $14.75 $14.78 $14.78 8,341
2022-10-19 $14.89 $14.93 $14.77 $14.82 $14.82 3,061
2022-10-18 $15.29 $15.29 $15.18 $15.21 $15.21 1,646
2022-10-17 $14.81 $15.02 $14.81 $14.97 $14.97 5,588
2022-10-14 $14.55 $14.57 $14.49 $14.49 $14.49 2,792
2022-10-13 $14.12 $14.60 $14.02 $14.60 $14.60 3,085
2022-10-12 $14.25 $14.36 $14.25 $14.30 $14.30 5,574
2022-10-11 $14.26 $14.48 $14.26 $14.31 $14.31 2,860
2022-10-10 $14.50 $14.56 $14.37 $14.46 $14.46 4,454
2022-10-07 $14.63 $14.65 $14.46 $14.51 $14.51 3,822
2022-10-06 $14.94 $14.94 $14.84 $14.85 $14.85 2,650
2022-10-05 $15.11 $15.19 $14.99 $15.11 $15.11 1,527
2022-10-04 $15.23 $15.33 $15.23 $15.32 $15.32 3,054
2022-10-03 $14.50 $14.71 $14.50 $14.67 $14.67 3,765
2022-09-30 $14.59 $14.63 $14.44 $14.44 $14.44 17,601
2022-09-29 $14.28 $14.48 $14.28 $14.48 $14.48 5,322
2022-09-28 $14.39 $14.72 $14.39 $14.72 $14.72 9,696
2022-09-27 $14.48 $14.49 $14.31 $14.33 $14.33 5,406
2022-09-26 $14.51 $14.58 $14.39 $14.45 $14.45 5,119
2022-09-23 $14.97 $14.98 $14.68 $14.74 $14.74 8,426
2022-09-22 $15.42 $15.42 $15.31 $15.39 $15.39 5,898
2022-09-21 $15.66 $15.66 $15.39 $15.39 $15.39 3,954
2022-09-20 $15.76 $15.81 $15.63 $15.69 $15.69 6,481
2022-09-19 $15.84 $16.03 $15.84 $16.03 $16.03 241,347
2022-09-16 $15.91 $15.95 $15.86 $15.95 $15.95 5,678
2022-09-15 $15.99 $16.06 $15.90 $15.95 $15.95 2,258
2022-09-14 $15.98 $16.02 $15.89 $15.95 $15.95 1,333
2022-09-13 $16.24 $16.36 $15.98 $16.03 $16.03 7,475
2022-09-12 $16.65 $16.68 $16.63 $16.66 $16.66 2,119
2022-09-09 $16.30 $16.35 $16.25 $16.29 $16.29 9,914
2022-09-08 $15.78 $16.03 $15.78 $16.03 $16.03 3,617
2022-09-07 $15.64 $15.93 $15.64 $15.93 $15.93 2,395
2022-09-06 $15.71 $15.80 $15.62 $15.62 $15.62 13,499
2022-09-02 $15.95 $15.95 $15.62 $15.62 $15.62 5,417
2022-09-01 $15.63 $15.72 $15.51 $15.72 $15.72 9,412
2022-08-31 $16.05 $16.10 $15.94 $15.94 $15.94 8,324
2022-08-30 $16.24 $16.24 $16.05 $16.05 $16.05 15,930
2022-08-29 $16.07 $16.19 $16.06 $16.16 $16.16 14,649
2022-08-26 $16.41 $16.51 $16.05 $16.05 $16.05 3,606
2022-08-25 $16.50 $16.57 $16.45 $16.57 $16.57 4,361
2022-08-24 $16.39 $16.48 $16.38 $16.48 $16.48 897
2022-08-23 $16.45 $16.48 $16.42 $16.43 $16.43 6,280
2022-08-22 $16.55 $16.55 $16.42 $16.44 $16.44 6,687
2022-08-19 $16.85 $16.90 $16.80 $16.82 $16.82 2,703
2022-08-18 $17.10 $17.11 $17.05 $17.05 $17.05 1,436
2022-08-17 $17.23 $17.33 $17.22 $17.27 $17.27 2,585
2022-08-16 $17.39 $17.47 $17.39 $17.46 $17.46 1,181
2022-08-15 $17.50 $17.50 $17.47 $17.47 $17.47 727
2022-08-12 $17.54 $17.62 $17.53 $17.62 $17.62 6,253
2022-08-11 $17.60 $17.66 $17.49 $17.49 $17.49 3,993
2022-08-10 $17.54 $17.65 $17.52 $17.65 $17.65 3,584
2022-08-09 $17.21 $17.24 $17.17 $17.19 $17.19 2,606
2022-08-08 $17.21 $17.30 $17.19 $17.22 $17.22 3,681
2022-08-05 $16.96 $17.11 $16.96 $17.11 $17.11 4,040
2022-08-04 $17.08 $17.18 $17.05 $17.18 $17.18 3,703
2022-08-03 $16.95 $17.14 $16.91 $17.14 $17.14 5,662
2022-08-02 $16.79 $16.79 $16.71 $16.71 $16.71 1,359
2022-08-01 $17.01 $17.05 $16.96 $16.99 $16.99 1,829
2022-07-29 $17.08 $17.23 $17.03 $17.23 $17.23 2,475
2022-07-28 $17.08 $17.08 $16.75 $17.04 $17.04 8,852
2022-07-27 $16.93 $17.20 $16.85 $17.20 $17.20 12,706
2022-07-26 $16.86 $16.94 $16.78 $16.78 $16.78 10,812
2022-07-25 $17.06 $17.09 $17.00 $17.04 $17.04 2,865
2022-07-22 $17.04 $17.04 $16.87 $16.89 $16.89 4,107
2022-07-21 $16.82 $17.02 $16.82 $17.02 $17.02 2,036
2022-07-20 $17.12 $17.12 $16.87 $16.94 $16.94 3,070
2022-07-19 $17.04 $17.21 $17.04 $17.18 $17.18 3,463
2022-07-18 $16.87 $16.93 $16.67 $16.72 $16.72 12,579
2022-07-15 $16.51 $16.61 $16.44 $16.60 $16.60 17,595
2022-07-14 $16.31 $16.43 $16.18 $16.43 $16.43 18,685
2022-07-13 $16.49 $16.69 $16.49 $16.63 $16.63 2,633
2022-07-12 $16.59 $16.74 $16.58 $16.61 $16.61 32,178
2022-07-11 $16.84 $16.84 $16.69 $16.69 $16.69 3,872
2022-07-08 $16.94 $17.01 $16.93 $17.01 $17.01 2,023
2022-07-07 $16.79 $16.95 $16.79 $16.90 $16.90 1,967
2022-07-06 $16.75 $16.81 $16.67 $16.77 $16.77 3,548
2022-07-05 $16.62 $16.84 $16.61 $16.83 $16.83 9,908
2022-07-01 $17.00 $17.25 $16.89 $17.25 $17.25 29,323
2022-06-30 $16.83 $17.09 $16.80 $17.04 $17.04 11,655
2022-06-29 $17.22 $17.22 $17.12 $17.18 $17.18 4,209
2022-06-28 $17.40 $17.40 $17.27 $17.27 $17.27 1,027
2022-06-27 $17.35 $17.45 $17.35 $17.39 $17.39 4,318
2022-06-24 $17.09 $17.32 $17.09 $17.30 $17.30 1,698
2022-06-23 $16.90 $17.03 $16.83 $17.03 $17.03 2,133
2022-06-22 $17.12 $17.26 $17.11 $17.14 $17.14 5,364
2022-06-21 $17.22 $17.27 $17.21 $17.22 $17.22 3,720
2022-06-17 $17.00 $17.12 $17.00 $17.10 $17.10 2,256
2022-06-16 $16.77 $16.97 $16.76 $16.86 $16.86 10,967
2022-06-15 $17.18 $17.40 $16.97 $17.33 $17.33 7,077
2022-06-14 $16.93 $16.93 $16.70 $16.82 $16.82 17,272
2022-06-13 $17.20 $17.21 $16.98 $17.05 $17.05 10,805
2022-06-10 $17.35 $17.55 $17.31 $17.48 $17.48 10,151
2022-06-09 $18.19 $18.19 $17.84 $17.85 $17.85 4,262
2022-06-08 $18.88 $18.88 $18.71 $18.74 $18.27 10,983
2022-06-07 $18.82 $19.00 $18.81 $18.99 $18.51 19,390
2022-06-06 $18.98 $18.98 $18.84 $18.92 $18.44 1,189
2022-06-03 $18.85 $18.89 $18.80 $18.83 $18.36 2,045
2022-06-02 $18.62 $18.91 $18.62 $18.85 $18.37 19,702
2022-06-01 $18.56 $18.71 $18.54 $18.64 $18.17 8,862
2022-05-31 $18.87 $18.99 $18.81 $18.86 $18.38 15,191
2022-05-27 $19.00 $19.02 $18.96 $19.02 $18.54 1,196
2022-05-26 $18.94 $18.94 $18.89 $18.91 $18.43 4,259
2022-05-25 $18.57 $18.83 $18.57 $18.76 $18.29 5,610
2022-05-24 $18.83 $18.84 $18.70 $18.82 $18.34 1,797
2022-05-23 $18.63 $18.88 $18.63 $18.88 $18.40 2,725
2022-05-20 $18.41 $18.53 $18.31 $18.53 $18.06 8,263
2022-05-19 $18.37 $18.51 $18.34 $18.40 $17.93 8,194
2022-05-18 $18.80 $18.80 $18.50 $18.51 $18.04 1,638
2022-05-17 $19.06 $19.06 $18.84 $18.84 $18.36 25,706
2022-05-16 $18.54 $18.70 $18.47 $18.61 $18.14 7,797
2022-05-13 $18.21 $18.52 $18.21 $18.52 $18.05 44,830
2022-05-12 $18.09 $18.26 $17.98 $18.08 $17.62 8,924
2022-05-11 $18.47 $18.65 $18.23 $18.23 $17.77 8,740
2022-05-10 $18.49 $18.55 $18.21 $18.38 $17.92 10,476
2022-05-09 $18.38 $18.45 $18.06 $18.13 $17.67 103,827
2022-05-06 $18.79 $18.94 $18.70 $18.79 $18.31 6,511
2022-05-05 $19.31 $19.31 $19.05 $19.12 $18.63 2,115
2022-05-04 $19.21 $19.61 $19.07 $19.59 $19.09 7,289
2022-05-03 $19.15 $19.19 $19.05 $19.11 $18.63 10,398
2022-05-02 $19.03 $19.06 $18.81 $19.03 $18.55 7,128
2022-04-29 $19.37 $19.37 $19.00 $19.01 $18.53 3,728
2022-04-28 $19.12 $19.26 $19.01 $19.26 $18.78 4,560
2022-04-27 $19.18 $19.28 $19.17 $19.18 $18.69 2,451
2022-04-26 $19.67 $19.72 $19.24 $19.24 $18.76 5,852
2022-04-25 $19.71 $19.79 $19.51 $19.77 $19.27 4,835
2022-04-22 $20.06 $20.14 $19.83 $19.85 $19.35 3,046
2022-04-21 $20.76 $20.76 $20.16 $20.17 $19.66 2,625
2022-04-20 $20.42 $20.43 $20.31 $20.34 $19.82 6,761
2022-04-19 $20.00 $20.09 $20.00 $20.09 $19.58 720
2022-04-18 $20.00 $20.04 $19.88 $19.93 $19.43 8,038
2022-04-14 $20.18 $20.18 $19.99 $20.06 $19.55 2,407
2022-04-13 $19.86 $20.14 $19.86 $20.14 $19.63 3,859
2022-04-12 $19.98 $19.98 $19.77 $19.82 $19.32 2,935
2022-04-11 $20.19 $20.22 $19.94 $19.94 $19.44 11,615
2022-04-08 $19.99 $20.21 $19.99 $20.11 $19.60 6,808
2022-04-07 $20.02 $20.09 $20.02 $20.07 $19.56 6,992
2022-04-06 $20.05 $20.05 $19.95 $19.95 $19.45 7,895
2022-04-05 $20.44 $20.44 $20.28 $20.28 $19.77 1,764
2022-04-04 $20.49 $20.50 $20.45 $20.45 $19.93 1,245
2022-04-01 $20.47 $20.52 $20.38 $20.48 $19.96 1,547
2022-03-31 $20.42 $20.50 $20.21 $20.22 $19.71 3,448
2022-03-30 $20.63 $20.69 $20.56 $20.62 $20.10 7,845
2022-03-29 $20.74 $20.74 $20.53 $20.67 $20.15 3,136
2022-03-28 $20.20 $20.22 $20.09 $20.18 $19.67 7,493
2022-03-25 $20.10 $20.16 $19.99 $20.11 $19.60 1,698
2022-03-24 $20.00 $20.01 $19.92 $19.99 $19.48 11,732
2022-03-23 $19.93 $20.06 $19.92 $20.04 $19.53 2,561
2022-03-22 $20.32 $20.41 $20.24 $20.34 $19.83 5,376
2022-03-21 $20.20 $20.26 $20.07 $20.13 $19.62 21,052
2022-03-18 $20.04 $20.31 $20.04 $20.29 $19.78 1,509
2022-03-17 $20.01 $20.25 $20.01 $20.12 $19.61 2,017
2022-03-16 $19.74 $20.02 $19.64 $20.02 $19.51 5,437
2022-03-15 $19.25 $19.27 $19.13 $19.25 $18.76 5,496
2022-03-14 $19.22 $19.26 $19.13 $19.14 $18.65 1,593
2022-03-11 $19.16 $19.16 $18.74 $18.74 $18.27 3,532
2022-03-10 $18.80 $18.93 $18.76 $18.77 $18.30 2,379
2022-03-09 $18.87 $19.22 $18.79 $19.03 $18.55 11,673
2022-03-08 $17.84 $18.37 $17.74 $18.07 $17.61 27,579
2022-03-07 $18.05 $18.08 $17.59 $17.68 $17.23 39,861
2022-03-04 $18.45 $18.60 $18.34 $18.42 $17.95 5,029
2022-03-03 $19.45 $19.45 $19.03 $19.10 $18.62 73,089
2022-03-02 $19.45 $19.60 $19.41 $19.58 $19.08 18,481
2022-03-01 $19.92 $19.92 $19.35 $19.41 $18.92 6,488
2022-02-28 $20.05 $20.20 $19.95 $19.95 $19.45 4,479
2022-02-25 $20.46 $20.71 $20.46 $20.71 $20.19 2,763
2022-02-24 $19.28 $19.83 $19.18 $19.83 $19.32 19,228
2022-02-23 $20.46 $20.46 $19.97 $20.02 $19.51 5,429
2022-02-22 $20.05 $20.18 $19.89 $19.98 $19.47 6,123
2022-02-18 $20.60 $20.60 $20.43 $20.44 $19.92 2,301
2022-02-17 $20.71 $20.72 $20.60 $20.61 $20.09 1,741
2022-02-16 $20.86 $21.00 $20.82 $20.85 $20.32 16,719
2022-02-15 $20.66 $20.68 $20.60 $20.68 $20.16 2,197
2022-02-14 $20.19 $20.26 $20.08 $20.19 $19.68 5,274
2022-02-11 $20.74 $20.79 $20.35 $20.41 $19.89 5,214
2022-02-10 $20.90 $21.19 $20.88 $20.88 $20.35 2,051
2022-02-09 $20.80 $20.86 $20.76 $20.82 $20.29 3,062
2022-02-08 $20.53 $20.70 $20.53 $20.70 $20.18 4,405
2022-02-07 $20.43 $20.58 $20.42 $20.42 $19.90 18,269
2022-02-04 $20.39 $20.59 $20.35 $20.56 $20.04 19,286
2022-02-03 $20.66 $20.73 $20.59 $20.65 $20.13 23,444
2022-02-02 $20.88 $20.90 $20.86 $20.89 $20.36 1,068
2022-02-01 $20.70 $20.77 $20.58 $20.76 $20.24 373,804
2022-01-31 $20.30 $20.62 $20.30 $20.57 $20.05 12,062
2022-01-28 $20.17 $20.33 $20.17 $20.31 $19.80 3,339
2022-01-27 $20.55 $20.55 $20.34 $20.35 $19.83 4,891
2022-01-26 $20.75 $20.75 $20.35 $20.38 $19.86 26,519
2022-01-25 $20.36 $20.58 $20.25 $20.53 $20.01 7,815
2022-01-24 $20.45 $20.58 $20.17 $20.58 $20.06 17,337
2022-01-21 $21.11 $21.11 $20.86 $20.91 $20.38 5,244
2022-01-20 $21.32 $21.36 $21.12 $21.12 $20.59 1,922
2022-01-19 $21.43 $21.44 $21.29 $21.29 $20.75 6,566
2022-01-18 $21.52 $21.52 $21.28 $21.28 $20.74 55,864
2022-01-14 $21.82 $21.82 $21.66 $21.78 $21.23 2,251
2022-01-13 $21.76 $21.79 $21.60 $21.60 $21.05 4,882
2022-01-12 $21.59 $21.65 $21.57 $21.65 $21.10 12,255
2022-01-11 $21.49 $21.60 $21.44 $21.60 $21.05 2,654
2022-01-10 $21.35 $21.49 $21.31 $21.48 $20.94 39,615
2022-01-07 $21.53 $21.60 $21.53 $21.60 $21.05 1,065
2022-01-06 $21.46 $21.49 $21.39 $21.39 $20.84 5,516
2022-01-05 $21.73 $21.80 $21.48 $21.48 $20.94 4,730
2022-01-04 $21.69 $21.76 $21.68 $21.68 $21.13 2,075
2022-01-03 $21.57 $21.65 $21.52 $21.65 $21.10 87,454
2021-12-31 $21.37 $21.45 $21.36 $21.36 $20.82 15,858
2021-12-30 $21.35 $21.42 $21.35 $21.36 $20.82 1,680
2021-12-29 $21.24 $21.36 $21.24 $21.36 $20.82 1,841
2021-12-28 $21.26 $21.29 $21.21 $21.28 $20.74 4,954
2021-12-27 $21.14 $21.32 $21.14 $21.31 $20.77 2,915
2021-12-23 $21.15 $21.17 $21.14 $21.17 $20.63 1,436
2021-12-22 $20.86 $21.12 $20.86 $21.12 $20.59 1,810
2021-12-21 $20.80 $20.98 $20.80 $20.98 $20.45 4,287
2021-12-20 $20.60 $20.65 $20.55 $20.65 $20.13 6,068
2021-12-17 $20.61 $20.67 $20.52 $20.53 $20.01 4,670
2021-12-16 $20.77 $20.82 $20.67 $20.74 $20.22 4,279
2021-12-15 $20.37 $20.74 $20.37 $20.74 $20.22 6,254
2021-12-14 $20.41 $20.45 $20.38 $20.42 $19.90 5,816
2021-12-13 $20.66 $20.66 $20.51 $20.54 $20.02 3,147
2021-12-10 $21.20 $21.21 $21.19 $21.21 $20.16 636
2021-12-09 $21.18 $21.18 $21.12 $21.15 $20.11 1,717
2021-12-08 $21.28 $21.37 $21.28 $21.37 $20.31 2,544
2021-12-07 $21.28 $21.36 $21.28 $21.29 $20.24 1,717
2021-12-06 $20.83 $21.17 $20.83 $21.17 $20.12 3,093
2021-12-03 $20.82 $20.82 $20.71 $20.78 $19.75 7,060
2021-12-02 $20.87 $21.05 $20.87 $21.01 $19.97 3,980
2021-12-01 $20.98 $21.03 $20.52 $20.54 $19.52 75,117
2021-11-30 $20.89 $21.00 $20.62 $20.83 $19.80 14,327
2021-11-29 $20.99 $20.99 $20.82 $20.94 $19.90 37,285
2021-11-26 $20.96 $20.97 $20.86 $20.97 $19.93 9,294
2021-11-24 $20.97 $21.15 $20.97 $21.15 $20.10 1,426
2021-11-23 $21.10 $21.10 $20.98 $21.10 $20.05 6,470
2021-11-22 $21.15 $21.17 $21.08 $21.10 $20.05 1,493
2021-11-19 $21.38 $21.38 $21.25 $21.32 $20.26 1,511
2021-11-18 $21.60 $21.71 $21.55 $21.71 $20.63 39,980
2021-11-17 $21.70 $21.70 $21.59 $21.63 $20.56 4,172
2021-11-16 $21.81 $21.81 $21.71 $21.71 $20.63 2,336
2021-11-15 $22.01 $22.01 $21.88 $21.88 $20.80 9,054
2021-11-12 $22.00 $22.02 $21.95 $22.02 $20.93 16,709
2021-11-11 $22.17 $22.17 $22.16 $22.16 $21.06 168
2021-11-10 $22.40 $22.40 $22.18 $22.19 $21.09 8,582
2021-11-09 $22.39 $22.45 $22.39 $22.43 $21.32 676
2021-11-08 $22.42 $22.48 $22.39 $22.45 $21.34 1,822
2021-11-05 $22.39 $22.48 $22.36 $22.48 $21.37 13,104
2021-11-04 $22.32 $22.42 $22.32 $22.41 $21.30 4,901
2021-11-03 $22.10 $22.48 $22.10 $22.48 $21.37 2,495
2021-11-02 $22.13 $22.16 $22.09 $22.16 $21.06 5,675
2021-11-01 $21.96 $22.10 $21.96 $22.10 $21.00 2,532
2021-10-29 $22.09 $22.09 $21.93 $21.98 $20.89 3,969
2021-10-28 $22.26 $22.30 $22.19 $22.25 $21.15 5,334
2021-10-27 $21.60 $21.66 $21.58 $21.61 $20.54 5,434
2021-10-26 $21.58 $21.59 $21.56 $21.59 $20.52 2,554
2021-10-25 $21.56 $21.61 $21.55 $21.56 $20.49 10,287
2021-10-22 $21.65 $21.68 $21.63 $21.68 $20.60 3,729
2021-10-21 $21.52 $21.55 $21.47 $21.54 $20.47 14,362
2021-10-20 $21.61 $21.64 $21.61 $21.64 $20.56 646
2021-10-19 $21.42 $21.47 $21.42 $21.47 $20.40 540
2021-10-18 $21.34 $21.35 $21.33 $21.35 $20.29 591
2021-10-15 $21.40 $21.43 $21.39 $21.43 $20.37 2,678
2021-10-14 $21.38 $21.44 $21.38 $21.44 $20.38 1,863
2021-10-13 $21.10 $21.21 $21.10 $21.21 $20.16 771
2021-10-12 $20.98 $21.02 $20.98 $21.00 $19.96 736
2021-10-11 $21.06 $21.06 $20.98 $20.98 $19.94 1,225
2021-10-08 $21.07 $21.07 $21.00 $21.00 $19.96 2,003
2021-10-07 $21.00 $21.00 $20.97 $21.00 $19.96 4,909
2021-10-06 $20.80 $20.99 $20.79 $20.99 $19.95 2,684
2021-10-05 $21.09 $21.16 $21.07 $21.13 $20.08 2,675
2021-10-04 $21.18 $21.18 $21.03 $21.12 $20.07 3,697
2021-10-01 $21.16 $21.23 $20.95 $21.17 $20.12 572,372
2021-09-30 $21.24 $21.25 $21.08 $21.10 $20.05 19,097
2021-09-29 $21.18 $21.18 $21.04 $21.04 $20.00 2,029
2021-09-28 $21.42 $21.43 $21.28 $21.29 $20.24 5,987
2021-09-27 $21.64 $21.71 $21.57 $21.67 $20.60 3,002
2021-09-24 $21.48 $21.50 $21.43 $21.46 $20.40 1,188
2021-09-23 $21.72 $21.72 $21.65 $21.72 $20.64 1,983
2021-09-22 $21.42 $21.62 $21.41 $21.41 $20.35 5,228
2021-09-21 $21.30 $21.40 $21.29 $21.37 $20.31 15,732
2021-09-20 $21.02 $21.15 $20.98 $21.14 $20.09 5,424
2021-09-17 $21.54 $21.54 $21.36 $21.49 $20.43 21,709
2021-09-16 $21.48 $21.60 $21.46 $21.60 $20.53 2,331
2021-09-15 $21.46 $21.57 $21.46 $21.56 $20.49 8,784
2021-09-14 $21.78 $21.78 $21.57 $21.57 $20.50 23,568
2021-09-13 $21.65 $21.72 $21.65 $21.69 $20.62 875
2021-09-10 $21.73 $21.73 $21.56 $21.56 $20.49 4,824
2021-09-09 $21.77 $21.82 $21.73 $21.76 $20.68 5,713
2021-09-08 $21.99 $22.05 $21.83 $21.83 $20.75 3,683
2021-09-07 $22.22 $22.27 $22.21 $22.24 $21.14 2,244
2021-09-03 $22.41 $22.42 $22.37 $22.42 $21.31 2,191
2021-09-02 $22.46 $22.48 $22.46 $22.48 $21.37 335
2021-09-01 $22.49 $22.54 $22.43 $22.48 $21.37 10,916
2021-08-31 $22.38 $22.38 $22.27 $22.27 $21.17 3,988
2021-08-30 $22.27 $22.33 $22.25 $22.33 $21.22 4,399
2021-08-27 $22.28 $22.36 $22.28 $22.36 $21.25 1,479
2021-08-26 $22.14 $22.17 $22.11 $22.13 $21.03 2,324
2021-08-25 $22.18 $22.23 $22.18 $22.23 $21.13 2,514
2021-08-24 $22.23 $22.23 $22.18 $22.18 $21.09 3,552
2021-08-23 $22.05 $22.16 $22.01 $22.14 $21.04 4,103
2021-08-20 $21.81 $21.92 $21.81 $21.91 $20.82 11,889
2021-08-19 $21.80 $21.92 $21.79 $21.84 $20.76 11,778
2021-08-18 $22.22 $22.28 $22.20 $22.20 $21.10 2,267
2021-08-17 $22.15 $22.19 $22.10 $22.14 $21.04 3,569
2021-08-16 $22.33 $22.42 $22.31 $22.42 $21.31 5,266
2021-08-13 $22.40 $22.52 $22.40 $22.52 $21.40 1,959
2021-08-12 $22.31 $22.35 $22.30 $22.35 $21.24 4,417
2021-08-11 $22.22 $22.32 $22.22 $22.30 $21.20 12,070
2021-08-10 $22.20 $22.22 $22.18 $22.21 $21.11 1,542
2021-08-09 $22.18 $22.19 $22.14 $22.15 $21.05 3,433
2021-08-06 $22.17 $22.21 $22.16 $22.20 $21.10 1,720
2021-08-05 $22.30 $22.31 $22.24 $22.28 $21.18 14,541
2021-08-04 $22.22 $22.23 $22.14 $22.15 $21.05 5,331
2021-08-03 $22.05 $22.15 $22.05 $22.15 $21.05 10,206
2021-08-02 $22.11 $22.16 $22.04 $22.06 $20.97 88,241
2021-07-30 $22.12 $22.13 $21.97 $21.97 $20.88 2,389
2021-07-29 $22.21 $22.21 $22.11 $22.13 $21.04 2,890
2021-07-28 $22.18 $22.30 $22.01 $22.26 $21.16 4,031
2021-07-27 $22.12 $22.16 $22.11 $22.16 $21.06 11,652
2021-07-26 $22.13 $22.25 $22.13 $22.22 $21.12 11,497
2021-07-23 $22.17 $22.17 $22.08 $22.10 $21.01 3,345
2021-07-22 $22.19 $22.19 $22.07 $22.11 $21.01 3,525
2021-07-21 $21.90 $22.14 $21.90 $22.12 $21.02 4,227
2021-07-20 $21.45 $21.68 $21.45 $21.68 $20.61 6,724
2021-07-19 $21.41 $21.43 $21.35 $21.43 $20.37 12,375
2021-07-16 $21.82 $21.94 $21.82 $21.85 $20.77 2,758
2021-07-15 $21.91 $21.99 $21.87 $21.90 $20.81 4,089
2021-07-14 $22.15 $22.23 $22.13 $22.21 $21.11 24,559
2021-07-13 $22.23 $22.29 $22.16 $22.25 $21.15 24,945
2021-07-12 $22.15 $22.30 $22.15 $22.27 $21.17 8,949
2021-07-09 $22.01 $22.24 $22.01 $22.23 $21.13 21,064
2021-07-08 $21.85 $21.89 $21.78 $21.89 $20.81 23,333
2021-07-07 $22.00 $22.10 $21.98 $22.05 $20.96 134,868
2021-07-06 $22.08 $22.13 $21.92 $22.04 $20.95 26,421
2021-07-02 $22.11 $22.20 $22.11 $22.20 $21.10 4,739
2021-07-01 $22.02 $22.17 $22.02 $22.15 $21.05 113,320
2021-06-30 $21.97 $22.05 $21.90 $22.05 $20.96 21,091
2021-06-29 $22.25 $22.25 $22.17 $22.18 $21.08 4,111
2021-06-28 $22.30 $22.32 $22.25 $22.32 $21.21 2,036
2021-06-25 $22.46 $22.51 $22.42 $22.44 $21.33 5,468
2021-06-24 $22.29 $22.39 $22.29 $22.39 $21.28 6,654
2021-06-23 $22.40 $22.40 $22.16 $22.19 $21.09 7,256
2021-06-22 $22.33 $22.42 $22.29 $22.42 $21.31 6,605
2021-06-21 $22.14 $22.45 $22.14 $22.45 $21.34 8,164
2021-06-18 $22.23 $22.23 $22.14 $22.21 $21.11 25,586
2021-06-17 $22.64 $22.64 $22.55 $22.55 $21.43 8,093
2021-06-16 $23.14 $23.18 $22.90 $22.93 $21.79 22,605
2021-06-15 $23.18 $23.21 $23.09 $23.21 $22.06 2,839
2021-06-14 $23.09 $23.17 $23.09 $23.17 $22.02 1,158
2021-06-11 $22.97 $23.02 $22.93 $22.98 $21.84 3,960
2021-06-10 $22.96 $23.06 $22.95 $23.04 $21.90 8,592
2021-06-09 $23.17 $23.23 $23.17 $23.18 $21.79 8,319
2021-06-08 $23.12 $23.12 $23.01 $23.01 $21.63 24,294
2021-06-07 $22.86 $23.05 $22.86 $23.05 $21.67 9,052
2021-06-04 $22.77 $22.88 $22.77 $22.88 $21.51 3,407
2021-06-03 $22.71 $22.71 $22.60 $22.66 $21.30 5,358
2021-06-02 $22.86 $22.91 $22.81 $22.91 $21.54 11,605
2021-06-01 $22.90 $22.96 $22.75 $22.86 $21.49 250,466
2021-05-28 $22.63 $22.76 $22.63 $22.70 $21.34 3,944
2021-05-27 $22.64 $22.64 $22.57 $22.64 $21.29 4,702
2021-05-26 $22.63 $22.68 $22.55 $22.59 $21.24 26,748
2021-05-25 $22.69 $22.73 $22.66 $22.68 $21.32 6,354
2021-05-24 $22.68 $22.71 $22.64 $22.68 $21.32 8,097
2021-05-21 $22.52 $22.57 $22.48 $22.51 $21.16 11,754
2021-05-20 $22.35 $22.56 $22.35 $22.56 $21.21 9,659
2021-05-19 $22.20 $22.32 $22.20 $22.23 $20.90 4,204
2021-05-18 $22.45 $22.58 $22.44 $22.45 $21.11 15,737
2021-05-17 $22.44 $22.59 $22.41 $22.50 $21.15 88,485
2021-05-14 $22.25 $22.49 $22.25 $22.48 $21.13 22,404
2021-05-13 $21.98 $22.19 $21.98 $22.19 $20.86 10,309
2021-05-12 $21.93 $22.05 $21.87 $21.87 $20.56 4,316
2021-05-11 $21.90 $22.07 $21.90 $22.01 $20.69 19,224
2021-05-10 $22.30 $22.33 $22.15 $22.16 $20.83 4,803
2021-05-07 $22.06 $22.29 $22.06 $22.24 $20.91 18,323
2021-05-06 $21.99 $22.16 $21.89 $22.16 $20.83 108,384
2021-05-05 $21.64 $21.70 $21.61 $21.70 $20.40 5,500
2021-05-04 $21.54 $21.56 $21.36 $21.46 $20.18 8,067
2021-05-03 $21.64 $21.81 $21.55 $21.72 $20.42 233,081
2021-04-30 $21.83 $21.83 $21.58 $21.60 $20.31 213,464
2021-04-29 $22.00 $22.00 $21.89 $21.98 $20.66 4,222
2021-04-28 $21.85 $21.93 $21.85 $21.93 $20.62 2,286
2021-04-27 $21.68 $21.80 $21.66 $21.79 $20.49 2,406
2021-04-26 $21.70 $21.82 $21.70 $21.82 $20.51 5,485
2021-04-23 $21.47 $21.63 $21.47 $21.62 $20.33 4,585
2021-04-22 $21.55 $21.57 $21.50 $21.51 $20.22 2,775
2021-04-21 $21.15 $21.44 $21.15 $21.44 $20.16 2,183
2021-04-20 $21.23 $21.23 $21.10 $21.13 $19.87 7,238
2021-04-19 $21.44 $21.44 $21.35 $21.36 $20.08 6,498
2021-04-16 $21.15 $21.34 $21.15 $21.34 $20.06 11,251
2021-04-15 $21.02 $21.10 $21.00 $21.06 $19.80 3,263
2021-04-14 $20.93 $20.95 $20.84 $20.84 $19.59 2,504
2021-04-13 $20.72 $20.83 $20.71 $20.80 $19.56 10,686
2021-04-12 $20.89 $20.90 $20.80 $20.82 $19.57 6,465
2021-04-09 $20.85 $20.89 $20.84 $20.89 $19.64 12,456
2021-04-08 $20.84 $20.93 $20.82 $20.92 $19.67 3,634
2021-04-07 $20.79 $20.79 $20.73 $20.75 $19.51 2,670
2021-04-06 $20.73 $20.77 $20.69 $20.74 $19.50 7,552
2021-04-05 $20.89 $21.07 $20.88 $21.01 $19.75 6,150
2021-04-01 $20.58 $20.77 $20.51 $20.76 $19.52 33,022
2021-03-31 $20.49 $20.49 $20.34 $20.36 $19.14 150,619
2021-03-30 $20.52 $20.53 $20.51 $20.51 $19.28 1,390
2021-03-29 $20.44 $20.50 $20.44 $20.44 $19.22 3,884
2021-03-26 $20.34 $20.49 $20.34 $20.49 $19.27 4,064
2021-03-25 $20.04 $20.22 $20.01 $20.16 $18.95 8,442
2021-03-24 $20.29 $20.35 $20.26 $20.26 $19.05 73,156
2021-03-23 $20.56 $20.56 $20.32 $20.33 $19.11 2,940
2021-03-22 $20.61 $20.71 $20.59 $20.64 $19.40 11,367
2021-03-19 $20.44 $20.64 $20.44 $20.60 $19.37 5,162
2021-03-18 $20.65 $20.73 $20.49 $20.49 $19.26 3,936
2021-03-17 $20.53 $20.81 $20.53 $20.75 $19.51 5,818
2021-03-16 $20.61 $20.61 $20.44 $20.47 $19.25 14,364
2021-03-15 $20.57 $20.59 $20.50 $20.53 $19.30 3,388
2021-03-12 $20.38 $20.65 $20.38 $20.64 $19.41 1,695
2021-03-11 $20.48 $20.53 $20.42 $20.53 $19.30 12,524
2021-03-10 $20.51 $20.52 $20.43 $20.43 $19.21 11,845
2021-03-09 $20.40 $20.45 $20.33 $20.41 $19.19 817
2021-03-08 $20.10 $20.22 $20.10 $20.14 $18.93 17,341
2021-03-05 $20.15 $20.15 $19.92 $20.03 $18.83 3,032
2021-03-04 $20.31 $20.37 $19.98 $20.09 $18.89 12,773
2021-03-03 $20.34 $20.36 $20.20 $20.30 $19.09 10,598
2021-03-02 $20.38 $20.54 $20.33 $20.44 $19.22 13,489
2021-03-01 $20.45 $20.65 $19.63 $20.65 $19.41 323,700
2021-02-26 $19.50 $19.50 $19.25 $19.34 $18.18 37,533
2021-02-25 $20.09 $20.11 $19.78 $19.78 $18.59 5,668
2021-02-24 $19.98 $20.15 $19.98 $20.15 $18.94 2,244
2021-02-23 $19.88 $19.97 $19.79 $19.96 $18.77 6,776
2021-02-22 $19.90 $20.01 $19.84 $19.91 $18.72 12,496
2021-02-19 $19.95 $19.98 $19.90 $19.90 $18.71 3,002
2021-02-18 $19.73 $19.73 $19.63 $19.67 $18.49 2,526
2021-02-17 $19.96 $19.96 $19.83 $19.87 $18.68 26,450
2021-02-16 $20.08 $20.18 $20.07 $20.09 $18.89 12,761
2021-02-12 $19.98 $20.03 $19.91 $19.98 $18.78 30,800
2021-02-11 $20.09 $20.12 $20.03 $20.05 $18.85 2,819
2021-02-10 $20.30 $20.30 $20.12 $20.14 $18.93 3,576
2021-02-09 $20.23 $20.29 $20.20 $20.27 $19.06 3,723
2021-02-08 $20.18 $20.20 $20.13 $20.15 $18.94 8,331
2021-02-05 $20.18 $20.24 $20.17 $20.19 $18.98 8,023
2021-02-04 $19.95 $20.02 $19.95 $20.02 $18.82 2,663
2021-02-03 $19.91 $20.03 $19.91 $19.98 $18.79 6,897
2021-02-02 $19.88 $20.00 $19.79 $20.00 $18.80 27,347
2021-02-01 $19.64 $19.69 $19.54 $19.58 $18.41 27,172
2021-01-29 $19.49 $19.60 $19.31 $19.37 $18.21 16,447
2021-01-28 $19.53 $19.67 $19.53 $19.56 $18.39 4,231
2021-01-27 $19.44 $19.57 $19.32 $19.32 $18.16 36,493
2021-01-26 $19.94 $19.98 $19.88 $19.98 $18.78 2,686
2021-01-25 $19.79 $19.83 $19.67 $19.83 $18.64 10,100
2021-01-22 $20.07 $20.11 $20.02 $20.07 $18.87 3,547
2021-01-21 $20.21 $20.28 $20.12 $20.20 $18.99 5,493
2021-01-20 $20.06 $20.18 $20.01 $20.14 $18.93 3,741
2021-01-19 $20.04 $20.04 $19.97 $20.01 $18.81 11,024
2021-01-15 $19.95 $19.95 $19.85 $19.86 $18.67 24,310
2021-01-14 $20.15 $20.18 $20.15 $20.17 $18.96 980
2021-01-13 $20.11 $20.12 $20.01 $20.01 $18.81 2,523
2021-01-12 $20.05 $20.10 $19.97 $20.10 $18.90 1,744
2021-01-11 $19.95 $19.99 $19.88 $19.99 $18.79 2,121
2021-01-08 $20.27 $20.32 $20.16 $20.32 $19.10 2,099
2021-01-07 $20.22 $20.24 $20.16 $20.16 $18.95 4,881
2021-01-06 $20.06 $20.29 $20.06 $20.22 $19.01 22,930
2021-01-05 $19.86 $20.03 $19.82 $19.97 $18.77 12,093
2021-01-04 $20.11 $20.11 $19.74 $19.84 $18.66 23,572
2020-12-31 $19.74 $19.76 $19.55 $19.62 $18.45 15,743
2020-12-30 $20.01 $20.01 $19.89 $19.89 $18.70 3,404
2020-12-29 $19.96 $19.98 $19.82 $19.84 $18.65 3,715
2020-12-28 $19.81 $19.82 $19.71 $19.73 $18.55 4,790
2020-12-24 $19.70 $19.71 $19.65 $19.71 $18.53 4,988
2020-12-23 $19.69 $19.74 $19.64 $19.70 $18.52 8,467
2020-12-22 $19.46 $19.46 $19.39 $19.42 $18.26 3,359
2020-12-21 $19.20 $19.58 $19.14 $19.56 $18.39 5,664
2020-12-18 $19.85 $19.89 $19.77 $19.79 $18.61 6,699
2020-12-17 $19.89 $19.94 $19.85 $19.87 $18.68 8,990
2020-12-16 $19.71 $19.71 $19.58 $19.70 $18.52 7,333
2020-12-15 $19.78 $19.85 $19.73 $19.84 $18.65 17,572
2020-12-14 $19.73 $19.76 $19.67 $19.67 $18.49 19,657
2020-12-11 $19.74 $19.75 $19.61 $19.75 $18.40 50,687
2020-12-10 $19.89 $19.89 $19.82 $19.87 $18.52 2,497
2020-12-09 $19.93 $19.93 $19.75 $19.77 $18.42 10,174
2020-12-08 $19.81 $19.86 $19.76 $19.84 $18.49 8,437
2020-12-07 $19.88 $19.95 $19.82 $19.83 $18.47 5,988
2020-12-04 $20.04 $20.05 $19.98 $19.99 $18.63 4,277
2020-12-03 $19.89 $19.99 $19.87 $19.91 $18.55 17,671
2020-12-02 $19.58 $19.77 $19.57 $19.76 $18.41 18,310
2020-12-01 $19.55 $19.78 $19.55 $19.78 $18.43 527,270
2020-11-30 $19.48 $19.48 $19.19 $19.20 $17.89 16,863
2020-11-27 $19.53 $19.55 $19.50 $19.52 $18.19 1,442
2020-11-25 $19.37 $19.49 $19.36 $19.44 $18.12 4,904
2020-11-24 $19.22 $19.47 $19.22 $19.46 $18.14 6,336
2020-11-23 $19.00 $19.07 $18.93 $19.02 $17.72 4,837
2020-11-20 $18.83 $18.84 $18.77 $18.80 $17.52 2,024
2020-11-19 $18.74 $18.89 $18.70 $18.89 $17.60 2,225
2020-11-18 $18.99 $19.00 $18.84 $18.84 $17.56 7,151
2020-11-17 $18.83 $18.94 $18.81 $18.89 $17.60 3,309
2020-11-16 $18.89 $18.94 $18.83 $18.93 $17.64 29,278
2020-11-13 $18.46 $18.63 $18.46 $18.63 $17.36 2,116
2020-11-12 $18.43 $18.43 $18.21 $18.23 $16.99 3,754
2020-11-11 $18.56 $18.58 $18.50 $18.50 $17.24 4,887
2020-11-10 $18.38 $18.56 $18.38 $18.49 $17.23 10,103
2020-11-09 $18.05 $18.05 $17.81 $17.81 $16.60 6,140
2020-11-06 $17.13 $17.13 $17.05 $17.05 $15.89 5,408
2020-11-05 $16.98 $17.08 $16.94 $17.07 $15.91 12,968
2020-11-04 $16.59 $16.74 $16.58 $16.58 $15.45 81,006
2020-11-03 $16.30 $16.66 $16.30 $16.46 $15.34 3,109
2020-11-02 $15.95 $15.96 $15.90 $15.94 $14.85 26,450
2020-10-30 $15.93 $15.93 $15.75 $15.80 $14.72 4,377
2020-10-29 $15.84 $16.02 $15.84 $15.96 $14.87 26,334
2020-10-28 $16.07 $16.07 $15.92 $16.01 $14.92 4,898
2020-10-27 $16.75 $16.76 $16.54 $16.54 $15.41 2,705
2020-10-26 $16.94 $16.96 $16.80 $16.86 $15.72 2,977
2020-10-23 $17.13 $17.20 $17.06 $17.16 $15.99 10,686
2020-10-22 $16.83 $16.95 $16.83 $16.93 $15.78 2,924
2020-10-21 $17.00 $17.02 $16.93 $16.93 $15.78 3,951
2020-10-20 $17.28 $17.30 $17.17 $17.18 $16.01 4,758
2020-10-19 $17.21 $17.21 $16.92 $16.92 $15.77 52,243
2020-10-16 $17.08 $17.14 $17.03 $17.03 $15.87 3,119
2020-10-15 $16.99 $17.05 $16.98 $17.05 $15.89 2,846
2020-10-14 $17.58 $17.58 $17.41 $17.41 $16.22 3,064
2020-10-13 $17.66 $17.66 $17.49 $17.54 $16.35 4,509
2020-10-12 $17.86 $17.91 $17.86 $17.90 $16.68 2,391
2020-10-09 $17.90 $17.93 $17.90 $17.90 $16.68 4,942
2020-10-08 $17.69 $17.77 $17.69 $17.77 $16.56 1,751
2020-10-07 $17.52 $17.57 $17.47 $17.57 $16.37 12,051
2020-10-06 $17.62 $17.65 $17.39 $17.39 $16.21 6,949
2020-10-05 $17.38 $17.41 $17.34 $17.41 $16.22 7,056
2020-10-02 $16.86 $17.13 $16.86 $17.10 $15.94 9,733
2020-10-01 $17.14 $17.14 $17.01 $17.09 $15.93 191,407
2020-09-30 $17.13 $17.13 $16.93 $17.05 $15.89 23,795
2020-09-29 $17.06 $17.07 $17.01 $17.02 $15.86 1,036
2020-09-28 $17.05 $17.05 $16.99 $16.99 $15.83 1,629
2020-09-25 $16.52 $16.69 $16.47 $16.69 $15.55 2,981
2020-09-24 $16.64 $16.78 $16.58 $16.69 $15.55 5,638
2020-09-23 $17.05 $17.06 $16.78 $16.79 $15.65 5,732
2020-09-22 $17.23 $17.29 $16.98 $17.08 $15.92 17,788
2020-09-21 $17.17 $17.26 $17.13 $17.26 $16.08 2,170
2020-09-18 $17.86 $17.91 $17.79 $17.84 $16.62 2,424
2020-09-17 $17.76 $17.95 $17.76 $17.95 $16.73 1,776
2020-09-16 $17.72 $17.88 $17.71 $17.75 $16.54 2,325
2020-09-15 $17.67 $17.67 $17.58 $17.59 $16.39 1,099
2020-09-14 $17.61 $17.61 $17.55 $17.55 $16.35 1,150
2020-09-11 $17.55 $17.56 $17.48 $17.56 $16.36 3,451
2020-09-10 $17.62 $17.68 $17.39 $17.39 $16.21 3,131
2020-09-09 $17.54 $17.70 $17.54 $17.63 $16.43 4,706
2020-09-08 $17.30 $17.32 $17.20 $17.20 $16.03 116,986
2020-09-04 $17.58 $17.64 $17.33 $17.58 $16.38 36,433
2020-09-03 $17.84 $17.84 $17.54 $17.61 $16.41 7,435
2020-09-02 $17.74 $17.92 $17.74 $17.92 $16.70 24,333
2020-09-01 $17.64 $17.74 $17.56 $17.57 $16.37 3,460
2020-08-31 $17.84 $17.84 $17.63 $17.63 $16.43 29,297
2020-08-28 $17.79 $17.86 $17.79 $17.86 $16.65 2,240
2020-08-27 $17.79 $17.81 $17.60 $17.71 $16.50 19,401
2020-08-26 $17.76 $17.87 $17.76 $17.85 $16.63 1,247
2020-08-25 $17.74 $17.74 $17.58 $17.70 $16.49 3,886
2020-08-24 $17.62 $17.66 $17.55 $17.66 $16.46 13,809
2020-08-21 $17.30 $17.34 $17.25 $17.34 $16.16 2,577
2020-08-20 $17.43 $17.58 $17.43 $17.55 $16.35 3,260
2020-08-19 $17.71 $17.75 $17.54 $17.54 $16.34 63,062
2020-08-18 $18.07 $18.10 $17.91 $17.97 $16.75 8,187
2020-08-17 $17.88 $17.93 $17.88 $17.92 $16.70 12,433
2020-08-14 $17.87 $17.87 $17.75 $17.83 $16.62 24,022
2020-08-13 $17.93 $18.00 $17.84 $17.89 $16.67 7,269
2020-08-12 $17.87 $17.95 $17.87 $17.95 $16.73 64,072
2020-08-11 $17.68 $17.73 $17.53 $17.53 $16.34 3,649
2020-08-10 $17.39 $17.39 $17.35 $17.39 $16.21 12,153
2020-08-07 $17.26 $17.38 $17.26 $17.38 $16.20 2,612
2020-08-06 $17.36 $17.46 $17.32 $17.45 $16.26 4,235
2020-08-05 $17.66 $17.67 $17.55 $17.55 $16.35 39,076
2020-08-04 $17.33 $17.50 $17.33 $17.50 $16.31 2,781
2020-08-03 $17.21 $17.38 $17.21 $17.34 $16.16 15,509
2020-07-31 $17.63 $17.63 $17.05 $17.20 $16.03 14,044
2020-07-30 $17.64 $17.86 $17.58 $17.86 $16.64 3,021
2020-07-29 $17.67 $17.93 $17.67 $17.89 $16.67 1,584
2020-07-28 $17.78 $17.84 $17.73 $17.73 $16.52 3,740
2020-07-27 $17.67 $17.70 $17.62 $17.67 $16.47 4,703
2020-07-24 $17.53 $17.62 $17.53 $17.58 $16.38 9,048
2020-07-23 $17.81 $17.81 $17.62 $17.69 $16.48 12,590
2020-07-22 $17.85 $17.91 $17.77 $17.88 $16.66 4,680
2020-07-21 $17.95 $17.95 $17.91 $17.91 $16.69 1,211
2020-07-20 $17.60 $17.73 $17.60 $17.73 $16.52 1,243
2020-07-17 $17.56 $17.62 $17.53 $17.61 $16.41 1,840
2020-07-16 $17.44 $17.55 $17.44 $17.50 $16.31 9,047
2020-07-15 $17.65 $17.65 $17.51 $17.55 $16.35 6,624
2020-07-14 $17.16 $17.45 $17.16 $17.45 $16.26 4,800
2020-07-13 $17.39 $17.43 $17.12 $17.16 $15.99 10,561
2020-07-10 $17.04 $17.29 $17.04 $17.27 $16.09 4,977
2020-07-09 $17.20 $17.22 $16.94 $17.01 $15.85 6,956
2020-07-08 $17.16 $17.25 $17.15 $17.25 $16.07 4,620
2020-07-07 $17.18 $17.20 $17.12 $17.12 $15.95 1,734
2020-07-06 $17.12 $17.27 $17.12 $17.27 $16.09 30,400
2020-07-02 $16.92 $16.92 $16.74 $16.75 $15.61 4,665
2020-07-01 $16.55 $16.69 $16.55 $16.67 $15.53 63,816
2020-06-30 $16.40 $16.60 $16.40 $16.53 $15.40 3,937
2020-06-29 $16.43 $16.56 $16.43 $16.56 $15.43 7,468
2020-06-26 $16.41 $16.46 $16.37 $16.42 $15.30 4,691
2020-06-25 $16.49 $16.77 $16.49 $16.77 $15.63 3,670
2020-06-24 $16.80 $16.80 $16.40 $16.50 $15.38 7,286
2020-06-23 $17.14 $17.14 $17.07 $17.11 $15.94 4,718
2020-06-22 $16.79 $16.94 $16.79 $16.93 $15.78 18,911
2020-06-19 $17.00 $17.02 $16.60 $16.68 $15.54 18,839
2020-06-18 $16.93 $16.99 $16.90 $16.99 $15.83 9,956
2020-06-17 $17.05 $17.09 $16.99 $17.02 $15.86 3,738
2020-06-16 $17.32 $17.36 $17.00 $17.12 $15.95 40,711
2020-06-15 $16.53 $16.92 $16.53 $16.86 $15.71 10,527
2020-06-12 $16.90 $16.90 $16.47 $16.73 $15.45 4,502
2020-06-11 $16.85 $16.85 $16.27 $16.36 $15.11 33,658
2020-06-10 $17.61 $17.61 $17.39 $17.39 $16.06 7,230
2020-06-09 $17.54 $17.66 $17.54 $17.62 $16.27 2,923
2020-06-08 $17.82 $17.97 $17.70 $17.97 $16.60 4,189
2020-06-05 $17.83 $17.84 $17.68 $17.75 $16.40 8,398
2020-06-04 $17.45 $17.66 $17.44 $17.50 $16.16 6,420
2020-06-03 $17.09 $17.46 $17.08 $17.41 $16.08 14,343
2020-06-02 $16.65 $16.74 $16.64 $16.73 $15.45 39,629
2020-06-01 $16.25 $16.53 $16.25 $16.53 $15.27 25,057
2020-05-29 $16.11 $16.13 $15.99 $16.13 $14.90 5,803
2020-05-28 $16.25 $16.36 $16.16 $16.17 $14.94 10,925
2020-05-27 $15.98 $16.05 $15.78 $16.05 $14.82 14,318
2020-05-26 $15.42 $15.67 $15.42 $15.57 $14.38 16,842
2020-05-22 $14.62 $14.70 $14.62 $14.69 $13.57 14,716
2020-05-21 $14.77 $14.77 $14.64 $14.64 $13.52 7,494
2020-05-20 $14.89 $14.94 $14.84 $14.90 $13.76 4,108
2020-05-19 $14.84 $14.84 $14.66 $14.67 $13.55 18,500
2020-05-18 $14.80 $15.12 $14.80 $15.12 $13.97 18,446
2020-05-15 $14.51 $14.61 $14.51 $14.60 $13.49 3,003
2020-05-14 $14.27 $14.50 $14.17 $14.50 $13.39 5,808
2020-05-13 $14.91 $14.91 $14.68 $14.78 $13.65 4,347
2020-05-12 $15.18 $15.20 $15.00 $15.00 $13.85 2,216
2020-05-11 $15.11 $15.25 $15.11 $15.20 $14.04 4,248
2020-05-08 $15.17 $15.19 $15.13 $15.18 $14.02 10,174
2020-05-07 $15.00 $15.15 $15.00 $15.05 $13.90 23,116
2020-05-06 $14.95 $14.96 $14.84 $14.84 $13.71 2,827
2020-05-05 $14.92 $14.95 $14.85 $14.85 $13.72 13,806
2020-05-04 $14.91 $14.97 $14.77 $14.97 $13.83 18,103
2020-05-01 $15.45 $15.45 $15.18 $15.20 $14.04 6,822
2020-04-30 $15.38 $15.64 $15.38 $15.50 $14.32 13,013
2020-04-29 $15.71 $15.86 $15.71 $15.84 $14.63 4,063
2020-04-28 $15.37 $15.41 $15.33 $15.36 $14.19 8,697
2020-04-27 $15.04 $15.18 $15.04 $15.16 $14.00 2,424
2020-04-24 $14.66 $14.78 $14.64 $14.74 $13.61 7,048
2020-04-23 $14.67 $14.90 $14.65 $14.65 $13.53 3,954
2020-04-22 $14.65 $14.68 $14.56 $14.57 $13.46 50,216
2020-04-21 $14.68 $14.72 $14.52 $14.68 $13.56 12,203
2020-04-20 $14.87 $15.03 $14.82 $14.94 $13.80 10,776
2020-04-17 $14.93 $15.17 $14.86 $15.14 $13.98 57,226
2020-04-16 $14.77 $14.78 $14.44 $14.67 $13.55 65,370
2020-04-15 $14.68 $14.77 $14.61 $14.65 $13.53 100,291
2020-04-14 $15.29 $15.37 $15.22 $15.25 $14.09 6,555
2020-04-13 $15.46 $15.46 $15.21 $15.35 $14.18 4,978
2020-04-09 $15.30 $15.47 $15.19 $15.47 $14.29 6,535
2020-04-08 $15.04 $15.21 $15.04 $15.15 $13.99 6,737
2020-04-07 $15.09 $15.09 $14.88 $14.88 $13.74 5,419
2020-04-06 $14.52 $14.80 $14.52 $14.58 $13.47 8,841
2020-04-03 $14.20 $14.20 $14.03 $14.14 $13.06 2,021
2020-04-02 $14.12 $14.40 $14.12 $14.30 $13.21 3,469
2020-04-01 $14.16 $14.22 $14.06 $14.06 $12.99 204,913
2020-03-31 $14.40 $14.56 $14.39 $14.48 $13.37 6,506
2020-03-30 $14.14 $14.35 $14.09 $14.35 $13.25 5,148
2020-03-27 $14.05 $14.40 $14.01 $14.27 $13.18 9,265
2020-03-26 $14.15 $14.87 $14.15 $14.79 $13.66 5,566
2020-03-25 $13.93 $14.35 $13.76 $14.16 $13.08 11,603
2020-03-24 $13.71 $13.91 $13.52 $13.91 $12.85 11,353
2020-03-23 $13.07 $13.27 $12.84 $12.91 $11.92 25,385
2020-03-20 $13.29 $13.52 $12.97 $13.03 $12.04 9,345
2020-03-19 $12.23 $12.78 $12.23 $12.55 $11.59 18,392
2020-03-18 $12.42 $12.54 $12.14 $12.54 $11.58 13,578
2020-03-17 $12.11 $12.55 $11.94 $12.47 $11.52 64,166
2020-03-16 $12.41 $12.89 $12.40 $12.51 $11.56 22,268
2020-03-13 $14.50 $14.50 $13.66 $14.42 $13.32 50,629
2020-03-12 $14.17 $14.17 $13.45 $13.75 $12.70 42,639
2020-03-11 $16.12 $16.12 $15.58 $15.65 $14.46 27,337
2020-03-10 $16.49 $16.55 $15.96 $16.48 $15.22 38,127
2020-03-09 $16.15 $16.58 $15.81 $15.81 $14.60 54,847
2020-03-06 $17.13 $17.34 $17.03 $17.22 $15.91 28,715
2020-03-05 $17.54 $17.56 $17.32 $17.43 $16.10 19,014
2020-03-04 $17.74 $18.00 $17.62 $18.00 $16.63 25,115
2020-03-03 $17.78 $17.96 $17.42 $17.50 $16.16 65,815
2020-03-02 $17.36 $17.63 $17.23 $17.55 $16.21 81,434
2020-02-28 $16.83 $17.28 $16.76 $17.28 $15.96 63,965
2020-02-27 $17.62 $17.90 $17.49 $17.49 $16.15 43,753
2020-02-26 $18.47 $18.55 $18.27 $18.27 $16.88 17,083
2020-02-25 $18.74 $18.76 $18.34 $18.34 $16.94 56,064
2020-02-24 $18.79 $18.93 $18.79 $18.81 $17.37 31,657
2020-02-21 $19.65 $19.67 $19.62 $19.67 $18.17 19,290
2020-02-20 $19.92 $19.92 $19.72 $19.81 $18.30 25,714
2020-02-19 $19.85 $19.86 $19.81 $19.86 $18.34 13,273
2020-02-18 $19.87 $19.93 $19.87 $19.90 $18.38 9,828
2020-02-14 $20.02 $20.02 $19.96 $19.96 $18.44 12,144
2020-02-13 $19.89 $20.00 $19.83 $19.96 $18.44 11,139
2020-02-12 $20.04 $20.08 $20.04 $20.07 $18.54 2,872
2020-02-11 $19.96 $19.99 $19.95 $19.95 $18.43 10,524
2020-02-10 $19.74 $19.84 $19.74 $19.84 $18.33 6,121
2020-02-07 $19.78 $19.82 $19.77 $19.77 $18.26 11,377
2020-02-06 $20.07 $20.14 $20.06 $20.11 $18.57 40,974
2020-02-05 $20.09 $20.11 $20.02 $20.09 $18.56 66,754
2020-02-04 $19.76 $19.87 $19.76 $19.82 $18.31 38,190
2020-02-03 $19.37 $19.54 $19.35 $19.36 $17.88 54,215
2020-01-31 $19.45 $19.45 $19.27 $19.28 $17.81 11,522
2020-01-30 $19.34 $19.47 $19.31 $19.47 $17.98 534,184
2020-01-29 $19.50 $19.58 $19.47 $19.47 $17.98 6,566
2020-01-28 $19.39 $19.51 $19.39 $19.49 $18.00 7,866
2020-01-27 $19.32 $19.33 $19.26 $19.26 $17.79 11,282
2020-01-24 $19.86 $19.86 $19.65 $19.68 $18.18 6,421
2020-01-23 $19.66 $19.81 $19.64 $19.81 $18.30 8,262
2020-01-22 $19.84 $19.88 $19.83 $19.84 $18.33 5,964
2020-01-21 $19.95 $19.95 $19.88 $19.90 $18.38 9,006
2020-01-17 $19.93 $19.93 $19.90 $19.93 $18.41 4,135
2020-01-16 $19.84 $19.92 $19.83 $19.92 $18.40 6,296
2020-01-15 $19.84 $19.84 $19.78 $19.79 $18.28 12,748
2020-01-14 $19.77 $19.90 $19.77 $19.84 $18.33 38,208
2020-01-13 $19.82 $19.87 $19.77 $19.87 $18.35 8,358
2020-01-10 $19.90 $19.98 $19.88 $19.89 $18.37 15,838
2020-01-09 $19.92 $19.95 $19.88 $19.91 $18.39 7,818
2020-01-08 $19.74 $19.92 $19.74 $19.85 $18.33 41,903
2020-01-07 $19.95 $19.95 $19.81 $19.81 $18.30 32,645
2020-01-06 $19.93 $20.00 $19.91 $20.00 $18.47 6,157
2020-01-03 $19.94 $20.06 $19.94 $20.00 $18.47 8,878
2020-01-02 $20.08 $20.21 $20.08 $20.17 $18.63 191,779
2019-12-31 $19.98 $19.99 $19.94 $19.97 $18.45 14,395
2019-12-30 $20.03 $20.05 $19.97 $19.99 $18.46 20,657
2019-12-27 $20.04 $20.08 $20.04 $20.04 $18.51 5,891
2019-12-26 $19.91 $19.91 $19.90 $19.90 $18.38 373
2019-12-24 $19.88 $19.88 $19.75 $19.81 $18.30 3,323
2019-12-23 $19.84 $19.89 $19.84 $19.85 $18.33 13,035
2019-12-20 $19.84 $19.84 $19.80 $19.80 $18.29 6,249
2019-12-19 $19.77 $19.82 $19.77 $19.80 $18.29 26,865
2019-12-18 $19.70 $19.72 $19.67 $19.70 $18.20 3,925
2019-12-17 $19.73 $19.73 $19.68 $19.68 $18.18 6,970
2019-12-16 $19.72 $19.78 $19.72 $19.74 $18.23 70,012
2019-12-13 $19.80 $19.80 $19.69 $19.78 $18.08 8,213
2019-12-12 $19.61 $19.72 $19.61 $19.70 $18.01 5,993
2019-12-11 $19.66 $19.74 $19.65 $19.70 $18.01 8,456
2019-12-10 $19.59 $19.71 $19.59 $19.70 $18.01 3,754
2019-12-09 $19.69 $19.74 $19.68 $19.71 $18.02 48,362
2019-12-06 $19.67 $19.69 $19.63 $19.66 $17.97 5,871
2019-12-05 $19.60 $19.60 $19.51 $19.55 $17.87 8,571
2019-12-04 $19.52 $19.57 $19.52 $19.57 $17.89 6,440
2019-12-03 $19.36 $19.40 $19.30 $19.37 $17.71 5,475
2019-12-02 $19.45 $19.52 $19.40 $19.52 $17.84 37,041
2019-11-29 $19.51 $19.51 $19.45 $19.49 $17.82 10,386
2019-11-27 $19.48 $19.50 $19.48 $19.50 $17.83 2,128
2019-11-26 $19.45 $19.54 $19.45 $19.51 $17.83 1,239
2019-11-25 $19.40 $19.52 $19.40 $19.51 $17.83 74,157
2019-11-22 $19.42 $19.44 $19.39 $19.44 $17.77 1,770
2019-11-21 $19.46 $19.46 $19.39 $19.46 $17.79 4,624
2019-11-20 $19.49 $19.53 $19.44 $19.47 $17.80 38,896
2019-11-19 $19.58 $19.62 $19.53 $19.53 $17.85 11,542
2019-11-18 $19.53 $19.63 $19.51 $19.62 $17.94 8,528
2019-11-15 $19.40 $19.46 $19.40 $19.45 $17.78 30,112
2019-11-14 $19.35 $19.37 $19.30 $19.36 $17.70 3,979
2019-11-13 $19.36 $19.38 $19.33 $19.36 $17.70 3,760
2019-11-12 $19.37 $19.39 $19.36 $19.36 $17.70 16,263
2019-11-11 $19.25 $19.35 $19.25 $19.35 $17.69 10,440
2019-11-08 $19.34 $19.35 $19.33 $19.35 $17.69 2,695
2019-11-07 $19.36 $19.36 $19.29 $19.31 $17.65 5,523
2019-11-06 $19.35 $19.38 $19.30 $19.35 $17.69 7,879
2019-11-05 $19.33 $19.40 $19.30 $19.34 $17.68 95,634
2019-11-04 $19.35 $19.43 $19.31 $19.34 $17.68 22,445
2019-11-01 $19.24 $19.31 $19.22 $19.31 $17.65 62,323
2019-10-31 $19.10 $19.15 $19.07 $19.12 $17.48 12,057
2019-10-30 $19.00 $19.23 $19.00 $19.23 $17.58 4,835
2019-10-29 $19.00 $19.08 $18.98 $19.06 $17.42 73,192
2019-10-28 $19.06 $19.10 $19.06 $19.09 $17.45 17,825
2019-10-25 $19.03 $19.04 $18.96 $18.98 $17.35 34,621
2019-10-24 $19.45 $19.46 $19.37 $19.40 $17.73 73,745
2019-10-23 $19.26 $19.33 $19.24 $19.33 $17.67 5,878
2019-10-22 $19.35 $19.37 $19.23 $19.24 $17.59 7,413
2019-10-21 $19.50 $19.50 $19.41 $19.43 $17.76 3,939
2019-10-18 $19.34 $19.38 $19.29 $19.38 $17.72 4,620
2019-10-17 $19.41 $19.46 $19.32 $19.37 $17.71 21,714
2019-10-16 $19.20 $19.26 $19.20 $19.24 $17.59 45,361
2019-10-15 $19.03 $19.21 $19.03 $19.19 $17.54 4,824
2019-10-14 $18.96 $18.99 $18.94 $18.99 $17.36 4,182
2019-10-11 $19.04 $19.12 $18.99 $19.03 $17.40 14,779
2019-10-10 $18.62 $18.77 $18.62 $18.73 $17.12 3,285
2019-10-09 $18.55 $18.62 $18.55 $18.60 $17.00 2,002
2019-10-08 $18.49 $18.51 $18.37 $18.40 $16.82 9,045
2019-10-07 $18.66 $18.66 $18.63 $18.63 $17.03 3,017
2019-10-04 $18.51 $18.67 $18.51 $18.66 $17.06 8,384
2019-10-03 $18.26 $18.48 $18.23 $18.46 $16.87 12,885
2019-10-02 $18.45 $18.45 $18.21 $18.30 $16.73 7,107
2019-10-01 $18.83 $18.83 $18.61 $18.64 $17.04 220,166
2019-09-30 $18.84 $18.90 $18.81 $18.88 $17.26 11,009
2019-09-27 $18.82 $18.87 $18.79 $18.80 $17.19 2,464
2019-09-26 $18.83 $18.89 $18.81 $18.86 $17.24 56,247
2019-09-25 $18.67 $18.77 $18.63 $18.77 $17.16 9,471
2019-09-24 $18.91 $18.96 $18.76 $18.77 $17.16 5,479
2019-09-23 $18.87 $18.94 $18.87 $18.93 $17.30 4,767
2019-09-20 $19.02 $19.09 $19.01 $19.02 $17.39 7,702
2019-09-19 $19.02 $19.02 $18.96 $18.96 $17.33 1,633
2019-09-18 $18.99 $18.99 $18.86 $18.93 $17.30 3,905
2019-09-17 $18.89 $19.02 $18.89 $19.00 $17.37 3,570
2019-09-16 $18.94 $18.94 $18.86 $18.87 $17.25 47,824
2019-09-13 $19.05 $19.07 $19.05 $19.06 $17.42 2,960
2019-09-12 $18.82 $19.03 $18.82 $19.03 $17.40 6,324
2019-09-11 $18.67 $18.79 $18.67 $18.77 $17.16 2,480
2019-09-10 $18.79 $18.80 $18.73 $18.77 $17.16 8,844
2019-09-09 $18.63 $18.77 $18.63 $18.76 $17.15 2,841
2019-09-06 $18.62 $18.63 $18.56 $18.56 $16.97 4,167
2019-09-05 $18.69 $18.71 $18.60 $18.60 $17.00 79,421
2019-09-04 $18.58 $18.63 $18.58 $18.63 $17.03 4,083
2019-09-03 $18.33 $18.38 $18.31 $18.38 $16.80 83,633
2019-08-30 $18.53 $18.53 $18.43 $18.51 $16.92 7,388
2019-08-29 $18.41 $18.41 $18.37 $18.37 $16.79 4,557
2019-08-28 $18.15 $18.26 $18.15 $18.26 $16.69 2,421
2019-08-27 $18.35 $18.35 $18.19 $18.25 $16.68 4,566
2019-08-26 $18.33 $18.33 $18.25 $18.31 $16.74 16,492
2019-08-23 $18.36 $18.44 $18.15 $18.15 $16.59 5,876
2019-08-22 $18.40 $18.40 $18.26 $18.38 $16.80 5,040
2019-08-21 $18.43 $18.45 $18.40 $18.42 $16.84 2,696
2019-08-20 $18.28 $18.28 $18.22 $18.24 $16.67 11,235
2019-08-19 $18.37 $18.42 $18.33 $18.34 $16.77 41,254
2019-08-16 $18.09 $18.24 $18.02 $18.24 $16.67 12,356
2019-08-15 $17.96 $18.01 $17.93 $18.01 $16.46 5,034
2019-08-14 $18.17 $18.17 $18.00 $18.04 $16.49 13,609
2019-08-13 $18.47 $18.53 $18.42 $18.49 $16.90 3,624
2019-08-12 $18.52 $18.54 $18.42 $18.43 $16.85 7,429
2019-08-09 $18.68 $18.69 $18.55 $18.65 $17.05 14,733
2019-08-08 $18.67 $18.78 $18.62 $18.73 $17.12 26,521
2019-08-07 $18.47 $18.69 $18.42 $18.62 $17.02 24,213
2019-08-06 $18.51 $18.57 $18.44 $18.56 $16.97 24,789
2019-08-05 $18.52 $18.52 $18.38 $18.45 $16.87 14,715
2019-08-02 $18.79 $18.82 $18.70 $18.81 $17.19 7,443
2019-08-01 $19.04 $19.14 $18.86 $18.91 $17.29 10,950
2019-07-31 $19.05 $19.13 $18.82 $18.93 $17.30 106,102
2019-07-30 $18.98 $18.98 $18.89 $18.96 $17.33 22,766
2019-07-29 $19.18 $19.22 $19.18 $19.20 $17.55 2,561
2019-07-26 $19.12 $19.13 $19.07 $19.13 $17.49 3,497
2019-07-25 $19.21 $19.30 $19.07 $19.08 $17.44 15,681
2019-07-24 $19.04 $19.04 $19.00 $19.00 $17.37 3,779
2019-07-23 $18.94 $19.02 $18.94 $19.02 $17.39 10,237
2019-07-22 $18.89 $18.95 $18.85 $18.88 $17.26 15,113
2019-07-19 $18.80 $18.81 $18.69 $18.80 $17.19 10,181
2019-07-18 $18.40 $18.60 $18.38 $18.59 $16.99 23,134
2019-07-17 $18.56 $18.57 $18.43 $18.47 $16.88 17,779
2019-07-16 $18.54 $18.59 $18.46 $18.48 $16.89 8,756
2019-07-15 $18.48 $18.54 $18.48 $18.53 $16.94 55,393
2019-07-12 $18.32 $18.34 $18.24 $18.34 $16.77 61,437
2019-07-11 $18.31 $18.35 $18.31 $18.31 $16.74 4,478
2019-07-10 $18.50 $18.56 $18.42 $18.49 $16.90 24,949
2019-07-09 $18.34 $18.39 $18.33 $18.36 $16.78 7,323
2019-07-08 $18.52 $18.55 $18.42 $18.42 $16.84 15,636
2019-07-05 $18.61 $18.67 $18.56 $18.67 $17.07 53,916
2019-07-03 $18.77 $18.78 $18.68 $18.78 $17.17 96,632
2019-07-02 $18.47 $18.53 $18.47 $18.51 $16.92 9,891
2019-07-01 $18.42 $18.46 $18.33 $18.37 $16.79 51,260
2019-06-28 $18.24 $18.33 $18.24 $18.33 $16.76 36,429
2019-06-27 $18.08 $18.16 $18.08 $18.16 $16.60 19,275
2019-06-26 $18.15 $18.18 $18.04 $18.04 $16.49 2,345
2019-06-25 $18.25 $18.25 $18.10 $18.10 $16.55 17,133
2019-06-24 $18.30 $18.32 $18.20 $18.21 $16.65 10,357
2019-06-21 $18.19 $18.20 $18.12 $18.20 $16.64 98,276
2019-06-20 $18.21 $18.24 $18.12 $18.22 $16.66 2,635
2019-06-19 $17.95 $18.11 $17.95 $18.10 $16.55 2,647
2019-06-18 $17.83 $17.95 $17.83 $17.93 $16.39 10,303
2019-06-17 $17.71 $17.74 $17.55 $17.68 $16.16 2,432
2019-06-14 $18.16 $18.16 $18.09 $18.11 $16.24 2,252
2019-06-13 $18.39 $18.41 $18.35 $18.35 $16.45 2,142
2019-06-12 $18.46 $18.50 $18.38 $18.38 $16.48 3,886
2019-06-11 $18.54 $18.57 $18.47 $18.49 $16.58 10,094
2019-06-10 $18.36 $18.36 $18.30 $18.31 $16.42 2,100
2019-06-07 $18.26 $18.31 $18.26 $18.28 $16.39 1,494
2019-06-06 $18.07 $18.15 $18.07 $18.12 $16.24 2,010
2019-06-05 $18.17 $18.17 $18.06 $18.07 $16.20 2,751
2019-06-04 $18.04 $18.11 $18.02 $18.11 $16.24 5,365
2019-06-03 $17.79 $17.89 $17.79 $17.89 $16.04 3,952
2019-05-31 $17.78 $17.89 $17.78 $17.87 $16.02 13,234
2019-05-30 $17.86 $17.99 $17.86 $17.99 $16.13 1,957
2019-05-29 $17.85 $17.88 $17.79 $17.85 $16.00 163,442
2019-05-28 $18.19 $18.19 $18.08 $18.09 $16.22 2,865
2019-05-24 $18.09 $18.12 $18.07 $18.12 $16.24 1,917
2019-05-23 $17.90 $17.94 $17.87 $17.93 $16.07 23,608
2019-05-22 $18.04 $18.14 $18.02 $18.14 $16.26 3,466
2019-05-21 $18.03 $18.08 $18.02 $18.08 $16.21 33,355
2019-05-20 $18.00 $18.01 $17.95 $17.99 $16.13 2,892
2019-05-17 $18.17 $18.18 $18.09 $18.09 $16.22 3,167
2019-05-16 $18.19 $18.33 $18.19 $18.31 $16.42 2,654
2019-05-15 $18.01 $18.20 $18.01 $18.18 $16.30 3,322
2019-05-14 $18.03 $18.16 $18.03 $18.13 $16.25 7,603
2019-05-13 $17.91 $17.97 $17.89 $17.92 $16.07 21,159
2019-05-10 $18.22 $18.35 $18.15 $18.34 $16.44 6,121
2019-05-09 $18.15 $18.25 $18.10 $18.23 $16.34 15,107
2019-05-08 $18.44 $18.45 $18.39 $18.39 $16.49 93,425
2019-05-07 $18.52 $18.55 $18.39 $18.46 $16.55 9,277
2019-05-06 $18.69 $18.86 $18.58 $18.82 $16.87 21,446
2019-05-03 $18.96 $19.01 $18.91 $19.01 $17.04 7,813
2019-05-02 $18.98 $18.98 $18.85 $18.89 $16.94 7,655
2019-05-01 $19.21 $19.24 $19.00 $19.03 $17.06 254,484
2019-04-30 $19.02 $19.13 $18.97 $19.11 $17.13 45,792
2019-04-29 $18.87 $18.96 $18.87 $18.96 $17.00 4,360
2019-04-26 $18.85 $18.86 $18.83 $18.83 $16.88 1,468
2019-04-25 $18.72 $18.76 $18.72 $18.76 $16.82 2,300
2019-04-24 $18.94 $18.98 $18.85 $18.86 $16.91 24,168
2019-04-23 $19.10 $19.16 $19.09 $19.15 $17.17 15,904
2019-04-22 $19.40 $19.45 $19.40 $19.41 $17.40 1,420
2019-04-18 $19.41 $19.42 $19.36 $19.42 $17.41 15,133
2019-04-17 $19.45 $19.45 $19.40 $19.43 $17.42 13,082
2019-04-16 $19.46 $19.48 $19.42 $19.42 $17.41 45,755
2019-04-15 $19.44 $19.44 $19.36 $19.44 $17.43 14,160
2019-04-12 $19.35 $19.42 $19.33 $19.41 $17.40 108,742
2019-04-11 $19.17 $19.23 $19.16 $19.23 $17.24 36,250
2019-04-10 $19.01 $19.12 $19.01 $19.11 $17.13 44,573
2019-04-09 $19.04 $19.09 $19.03 $19.04 $17.07 5,450
2019-04-08 $19.04 $19.06 $19.00 $19.03 $17.06 14,358
2019-04-05 $19.00 $19.08 $19.00 $19.02 $17.05 72,235
2019-04-04 $18.90 $18.90 $18.86 $18.89 $16.94 2,699
2019-04-03 $18.82 $18.90 $18.82 $18.84 $16.89 51,898
2019-04-02 $18.66 $18.75 $18.63 $18.74 $16.80 5,738
2019-04-01 $18.55 $18.60 $18.55 $18.57 $16.65 55,834
2019-03-29 $18.40 $18.42 $18.32 $18.40 $16.50 13,191
2019-03-28 $18.22 $18.25 $18.11 $18.18 $16.30 125,669
2019-03-27 $18.33 $18.37 $18.15 $18.28 $16.39 108,350
2019-03-26 $18.20 $18.25 $18.19 $18.22 $16.33 1,569
2019-03-25 $18.05 $18.11 $18.04 $18.08 $16.21 28,758
2019-03-22 $18.31 $18.42 $18.14 $18.14 $16.26 7,944
2019-03-21 $18.59 $18.67 $18.58 $18.67 $16.74 2,568
2019-03-20 $18.57 $18.76 $18.54 $18.71 $16.77 26,678
2019-03-19 $18.76 $18.76 $18.62 $18.65 $16.72 18,629
2019-03-18 $18.48 $18.53 $18.42 $18.52 $16.60 167,957
2019-03-15 $18.31 $18.31 $18.29 $18.31 $16.41 2,716
2019-03-14 $18.20 $18.21 $18.15 $18.16 $16.28 16,412
2019-03-13 $18.05 $18.16 $18.05 $18.16 $16.28 955
2019-03-12 $18.04 $18.04 $17.97 $17.99 $16.13 3,590
2019-03-11 $17.87 $17.96 $17.87 $17.96 $16.10 2,088
2019-03-08 $17.71 $17.82 $17.71 $17.82 $15.98 4,793
2019-03-07 $17.88 $17.89 $17.78 $17.78 $15.94 36,927
2019-03-06 $18.20 $18.23 $18.19 $18.22 $16.33 8,704
2019-03-05 $18.29 $18.37 $18.29 $18.35 $16.45 5,856
2019-03-04 $18.30 $18.33 $18.24 $18.33 $16.43 4,877
2019-03-01 $18.33 $18.43 $18.32 $18.36 $16.46 235,504
2019-02-28 $17.98 $18.03 $17.96 $17.99 $16.13 13,979
2019-02-27 $17.75 $17.76 $17.70 $17.70 $15.87 2,074
2019-02-26 $17.77 $17.87 $17.75 $17.84 $15.99 3,327
2019-02-25 $17.76 $17.77 $17.72 $17.74 $15.90 20,272
2019-02-22 $17.69 $17.73 $17.66 $17.73 $15.90 8,279
2019-02-21 $17.95 $17.95 $17.84 $17.85 $16.00 4,180
2019-02-20 $17.94 $18.12 $17.93 $18.04 $16.17 218,273
2019-02-19 $17.75 $17.92 $17.74 $17.90 $16.05 202,829
2019-02-15 $17.73 $17.74 $17.64 $17.73 $15.90 5,641
2019-02-14 $17.61 $17.61 $17.49 $17.55 $15.73 7,412
2019-02-13 $17.63 $17.71 $17.56 $17.58 $15.76 16,543
2019-02-12 $17.45 $17.61 $17.45 $17.60 $15.78 17,103
2019-02-11 $17.39 $17.41 $17.35 $17.37 $15.57 3,042
2019-02-08 $17.38 $17.45 $17.33 $17.41 $15.61 8,799
2019-02-07 $17.64 $17.67 $17.56 $17.63 $15.81 7,114
2019-02-06 $17.86 $17.89 $17.80 $17.83 $15.98 6,136
2019-02-05 $17.86 $17.93 $17.82 $17.91 $16.06 2,860
2019-02-04 $17.72 $17.75 $17.67 $17.75 $15.91 2,017
2019-02-01 $17.72 $17.77 $17.71 $17.74 $15.90 6,257
2019-01-31 $17.58 $17.68 $17.58 $17.68 $15.85 10,181
2019-01-30 $17.45 $17.66 $17.45 $17.66 $15.83 5,572
2019-01-29 $17.39 $17.44 $17.36 $17.38 $15.58 11,698
2019-01-28 $17.40 $17.44 $17.35 $17.44 $15.64 16,867
2019-01-25 $17.43 $17.54 $17.43 $17.52 $15.71 4,603
2019-01-24 $17.28 $17.33 $17.22 $17.27 $15.48 9,778
2019-01-23 $17.29 $17.32 $17.26 $17.29 $15.50 16,649
2019-01-22 $17.20 $17.23 $17.14 $17.20 $15.42 28,478
2019-01-18 $17.33 $17.38 $17.30 $17.38 $15.58 214,048
2019-01-17 $17.16 $17.29 $17.15 $17.27 $15.48 10,962
2019-01-16 $17.18 $17.25 $17.18 $17.19 $15.41 3,074
2019-01-15 $17.20 $17.26 $17.18 $17.26 $15.47 66,987
2019-01-14 $17.19 $17.20 $17.14 $17.17 $15.39 16,705
2019-01-11 $17.26 $17.34 $17.26 $17.32 $15.53 201,234
2019-01-10 $17.16 $17.32 $17.16 $17.27 $15.48 13,759
2019-01-09 $17.22 $17.34 $17.22 $17.31 $15.52 10,927
2019-01-08 $17.11 $17.12 $17.05 $17.12 $15.35 10,617
2019-01-07 $16.85 $16.94 $16.81 $16.92 $15.17 47,039
2019-01-04 $16.50 $16.72 $16.49 $16.69 $14.96 29,859
2019-01-03 $16.30 $16.30 $16.22 $16.25 $14.57 11,891
2019-01-02 $16.18 $16.25 $16.15 $16.25 $14.57 20,376
2018-12-31 $16.37 $16.37 $16.27 $16.34 $14.65 47,414
2018-12-28 $16.30 $16.32 $16.17 $16.21 $14.53 14,790
2018-12-27 $16.02 $16.22 $15.96 $16.22 $14.54 15,534
2018-12-26 $16.01 $16.36 $15.98 $16.31 $14.62 38,214
2018-12-24 $16.19 $16.23 $16.00 $16.01 $14.35 21,335
2018-12-21 $16.24 $16.31 $16.04 $16.04 $14.38 22,581
2018-12-20 $16.55 $16.57 $16.32 $16.32 $14.63 65,006
2018-12-19 $16.72 $16.82 $16.47 $16.53 $14.82 45,141
2018-12-18 $16.65 $16.68 $16.55 $16.56 $14.85 64,663
2018-12-17 $16.73 $16.77 $16.61 $16.65 $14.84 35,042
2018-12-14 $16.94 $16.94 $16.86 $16.86 $15.03 9,061
2018-12-13 $17.22 $17.22 $17.10 $17.15 $15.29 8,392
2018-12-12 $17.10 $17.30 $17.10 $17.19 $15.32 241,859
2018-12-11 $16.96 $17.00 $16.76 $16.88 $15.05 8,590
2018-12-10 $16.90 $16.90 $16.70 $16.84 $15.01 36,782
2018-12-07 $17.16 $17.17 $16.94 $16.96 $15.12 15,403
2018-12-06 $17.06 $17.15 $16.88 $17.15 $15.29 33,367
2018-12-04 $17.69 $17.69 $17.39 $17.39 $15.50 7,896
2018-12-03 $17.85 $17.85 $17.79 $17.85 $15.91 20,427
2018-11-30 $17.75 $17.77 $17.68 $17.70 $15.78 7,534
2018-11-29 $17.81 $17.86 $17.77 $17.85 $15.91 23,485
2018-11-28 $17.49 $17.75 $17.45 $17.72 $15.79 220,456
2018-11-27 $17.48 $17.53 $17.41 $17.53 $15.62 2,597
2018-11-26 $17.48 $17.54 $17.48 $17.54 $15.63 3,097
2018-11-23 $17.40 $17.46 $17.40 $17.42 $15.53 8,091
2018-11-21 $17.54 $17.68 $17.51 $17.56 $15.65 16,372
2018-11-20 $17.42 $17.47 $17.32 $17.37 $15.48 13,519
2018-11-19 $18.00 $18.00 $17.78 $17.78 $15.85 4,493
2018-11-16 $17.85 $18.03 $17.80 $18.01 $16.05 11,512
2018-11-15 $17.71 $17.89 $17.64 $17.87 $15.93 14,778
2018-11-14 $17.68 $17.79 $17.62 $17.73 $15.80 13,419
2018-11-13 $17.43 $17.57 $17.41 $17.48 $15.58 11,846
2018-11-12 $17.54 $17.54 $17.38 $17.39 $15.50 10,118
2018-11-09 $17.72 $17.79 $17.70 $17.76 $15.83 33,792
2018-11-08 $17.93 $17.93 $17.76 $17.78 $15.85 21,181
2018-11-07 $17.99 $18.06 $17.97 $18.06 $16.10 9,312
2018-11-06 $17.69 $17.74 $17.69 $17.74 $15.81 7,296
2018-11-05 $17.80 $17.80 $17.67 $17.75 $15.82 25,216
2018-11-02 $17.93 $17.99 $17.74 $17.86 $15.92 8,501
2018-11-01 $17.71 $17.82 $17.71 $17.82 $15.88 11,011
2018-10-31 $17.55 $17.57 $17.39 $17.42 $15.53 23,942
2018-10-30 $17.24 $17.38 $17.24 $17.38 $15.49 2,148
2018-10-29 $17.53 $17.54 $17.21 $17.32 $15.44 17,924
2018-10-26 $17.11 $17.24 $17.02 $17.19 $15.32 12,435
2018-10-25 $17.25 $17.28 $17.15 $17.22 $15.35 26,555
2018-10-24 $17.80 $17.80 $17.46 $17.46 $15.56 62,288
2018-10-23 $17.87 $17.96 $17.74 $17.88 $15.94 81,908
2018-10-22 $18.32 $18.32 $18.20 $18.21 $16.23 9,270
2018-10-19 $18.25 $18.35 $18.25 $18.32 $16.33 10,327
2018-10-18 $18.39 $18.41 $18.18 $18.21 $16.23 11,003
2018-10-17 $18.47 $18.51 $18.47 $18.47 $16.46 2,837
2018-10-16 $18.56 $18.63 $18.55 $18.63 $16.61 5,784
2018-10-15 $18.29 $18.33 $18.29 $18.33 $16.34 822
2018-10-12 $18.29 $18.31 $18.18 $18.26 $16.28 13,829
2018-10-11 $18.28 $18.40 $18.15 $18.24 $16.26 37,989
2018-10-10 $18.61 $18.73 $18.33 $18.33 $16.34 11,091
2018-10-09 $18.58 $18.77 $18.58 $18.76 $16.72 11,871
2018-10-08 $18.68 $18.72 $18.64 $18.72 $16.69 5,354
2018-10-05 $19.07 $19.07 $18.91 $18.99 $16.93 71,941
2018-10-04 $19.19 $19.19 $19.03 $19.05 $16.98 5,560
2018-10-03 $19.28 $19.32 $19.18 $19.25 $17.16 10,823
2018-10-02 $19.06 $19.10 $19.01 $19.02 $16.95 10,006
2018-10-01 $19.25 $19.25 $19.18 $19.18 $17.10 113,351
2018-09-28 $19.18 $19.23 $19.15 $19.17 $17.09 8,751
2018-09-27 $19.50 $19.54 $19.33 $19.33 $17.23 25,264
2018-09-26 $19.68 $19.70 $19.59 $19.59 $17.46 5,258
2018-09-25 $19.85 $19.88 $19.78 $19.78 $17.63 99,283
2018-09-24 $19.89 $19.89 $19.74 $19.76 $17.61 5,605
2018-09-21 $20.01 $20.01 $19.86 $19.86 $17.70 12,208
2018-09-20 $20.02 $20.07 $19.97 $20.05 $17.87 6,197
2018-09-19 $19.74 $19.74 $19.70 $19.74 $17.59 1,890
2018-09-18 $19.68 $19.68 $19.66 $19.66 $17.52 545
2018-09-17 $19.61 $19.61 $19.55 $19.56 $17.43 3,336
2018-09-14 $19.52 $19.53 $19.45 $19.47 $17.35 2,957
2018-09-13 $19.54 $19.58 $19.48 $19.57 $17.44 9,470
2018-09-12 $19.29 $19.40 $19.29 $19.38 $17.27 9,896
2018-09-11 $19.18 $19.20 $19.14 $19.20 $17.11 5,586
2018-09-10 $19.23 $19.24 $19.19 $19.24 $17.15 3,136
2018-09-07 $19.04 $19.06 $19.01 $19.03 $16.96 18,830
2018-09-06 $19.27 $19.27 $19.20 $19.20 $17.11 7,326
2018-09-05 $19.30 $19.31 $19.24 $19.24 $17.15 5,113
2018-09-04 $19.35 $19.40 $19.33 $19.37 $17.26 11,988
2018-08-31 $19.71 $19.71 $19.55 $19.56 $17.43 20,414
2018-08-30 $19.94 $20.01 $19.84 $19.86 $17.70 5,738
2018-08-29 $20.16 $20.18 $20.15 $20.15 $17.96 8,662
2018-08-28 $20.32 $20.37 $20.15 $20.17 $17.98 2,815
2018-08-27 $20.06 $20.18 $20.06 $20.16 $17.97 6,684
2018-08-24 $19.98 $19.98 $19.94 $19.95 $17.78 1,625
2018-08-23 $19.80 $19.83 $19.72 $19.76 $17.61 8,117
2018-08-22 $19.85 $19.87 $19.84 $19.86 $17.70 8,077
2018-08-21 $19.91 $19.95 $19.89 $19.94 $17.77 4,703
2018-08-20 $19.69 $19.72 $19.68 $19.71 $17.57 2,528
2018-08-17 $19.45 $19.67 $19.45 $19.64 $17.51 9,530
2018-08-16 $19.52 $19.52 $19.41 $19.42 $17.31 39,734
2018-08-15 $19.40 $19.46 $19.33 $19.40 $17.29 4,797
2018-08-14 $19.60 $19.64 $19.57 $19.64 $17.51 195,035
2018-08-13 $19.62 $19.67 $19.52 $19.54 $17.42 21,085
2018-08-10 $19.71 $19.74 $19.60 $19.64 $17.51 10,528
2018-08-09 $20.24 $20.26 $20.17 $20.18 $17.99 7,644
2018-08-08 $20.17 $20.19 $20.16 $20.18 $17.99 2,942
2018-08-07 $20.24 $20.26 $20.24 $20.24 $18.04 2,089
2018-08-06 $20.05 $20.12 $20.05 $20.07 $17.89 3,621
2018-08-03 $20.16 $20.19 $20.13 $20.15 $17.96 2,577
2018-08-02 $20.08 $20.20 $20.08 $20.18 $17.99 6,076
2018-08-01 $20.37 $20.40 $20.26 $20.35 $18.14 4,387
2018-07-31 $20.41 $20.42 $20.33 $20.39 $18.17 18,782
2018-07-30 $20.49 $20.49 $20.43 $20.47 $18.25 21,521
2018-07-27 $20.39 $20.42 $20.32 $20.37 $18.16 22,013
2018-07-26 $20.29 $20.30 $20.20 $20.23 $18.03 27,053
2018-07-25 $20.42 $20.68 $20.35 $20.58 $18.34 52,363
2018-07-24 $20.37 $20.40 $20.34 $20.37 $18.16 46,217
2018-07-23 $20.31 $20.31 $20.29 $20.29 $18.08 623
2018-07-20 $20.22 $20.27 $20.22 $20.24 $18.04 28,057
2018-07-19 $20.08 $20.22 $20.02 $20.17 $17.98 65,182
2018-07-18 $20.19 $20.23 $20.19 $20.19 $18.00 131,234
2018-07-17 $20.24 $20.25 $20.21 $20.22 $18.02 10,665
2018-07-16 $20.27 $20.27 $20.18 $20.21 $18.01 18,684
2018-07-13 $20.14 $20.16 $20.12 $20.15 $17.96 13,636
2018-07-12 $20.18 $20.21 $20.13 $20.17 $17.98 14,613
2018-07-11 $20.18 $20.18 $20.01 $20.04 $17.86 198,322
2018-07-10 $20.21 $20.28 $20.20 $20.26 $18.06 15,032
2018-07-09 $20.24 $20.25 $20.18 $20.20 $18.00 46,255
2018-07-06 $20.08 $20.15 $20.06 $20.14 $17.95 30,432
2018-07-05 $19.90 $19.98 $19.84 $19.90 $17.74 37,040
2018-07-03 $19.68 $19.71 $19.63 $19.65 $17.51 9,263
2018-07-02 $19.57 $19.64 $19.51 $19.62 $17.49 125,565
2018-06-29 $19.72 $19.80 $19.68 $19.68 $17.54 14,983
2018-06-28 $19.45 $19.55 $19.45 $19.53 $17.41 22,277
2018-06-27 $19.71 $19.77 $19.49 $19.49 $17.37 35,532
2018-06-26 $19.73 $19.75 $19.67 $19.75 $17.60 12,530
2018-06-25 $19.87 $19.87 $19.69 $19.75 $17.60 23,117
2018-06-22 $19.83 $19.95 $19.83 $19.86 $17.70 19,822
2018-06-21 $19.61 $19.69 $19.61 $19.65 $17.51 14,090
2018-06-20 $19.67 $19.69 $19.62 $19.67 $17.53 34,610
2018-06-19 $19.57 $19.68 $19.49 $19.65 $17.51 51,518
2018-06-18 $20.18 $20.18 $20.10 $20.15 $17.64 9,361
2018-06-15 $20.39 $20.39 $20.27 $20.36 $17.82 30,719
2018-06-14 $20.47 $20.49 $20.37 $20.41 $17.87 28,769
2018-06-13 $20.62 $20.64 $20.50 $20.56 $18.00 22,440
2018-06-12 $20.60 $20.61 $20.50 $20.54 $17.98 33,849
2018-06-11 $20.46 $20.60 $20.45 $20.55 $17.99 21,427
2018-06-08 $20.24 $20.36 $20.24 $20.31 $17.78 26,135
2018-06-07 $20.49 $20.49 $20.31 $20.33 $17.80 31,554
2018-06-06 $20.45 $20.49 $20.36 $20.46 $17.91 32,870
2018-06-05 $20.41 $20.41 $20.32 $20.34 $17.81 26,936
2018-06-04 $20.55 $20.55 $20.45 $20.46 $17.91 22,577
2018-06-01 $20.34 $20.34 $20.19 $20.27 $17.74 55,581
2018-05-31 $20.23 $20.25 $20.06 $20.17 $17.66 146,745
2018-05-30 $20.10 $20.21 $19.96 $20.17 $17.66 34,751
2018-05-29 $19.85 $19.92 $19.65 $19.71 $17.25 94,490
2018-05-25 $20.27 $20.31 $20.23 $20.31 $17.78 258,896
2018-05-24 $20.38 $20.47 $20.33 $20.43 $17.88 21,709
2018-05-23 $20.42 $20.48 $20.35 $20.48 $17.93 26,127
2018-05-22 $20.71 $20.71 $20.61 $20.61 $18.04 5,408
2018-05-21 $20.56 $20.58 $20.52 $20.56 $18.00 3,500
2018-05-18 $20.52 $20.52 $20.44 $20.46 $17.91 4,904
2018-05-17 $20.52 $20.57 $20.48 $20.49 $17.94 12,339
2018-05-16 $20.37 $20.47 $20.32 $20.47 $17.92 16,039
2018-05-15 $20.29 $20.50 $20.29 $20.44 $17.89 24,957
2018-05-14 $20.82 $20.82 $20.65 $20.67 $18.09 58,082
2018-05-11 $20.80 $20.80 $20.67 $20.71 $18.13 136,619
2018-05-10 $20.68 $20.74 $20.60 $20.73 $18.15 7,022
2018-05-09 $20.81 $20.84 $20.66 $20.70 $18.12 39,413
2018-05-08 $20.58 $20.70 $20.53 $20.70 $18.12 17,626
2018-05-07 $20.64 $20.66 $20.60 $20.60 $18.03 7,186
2018-05-04 $20.55 $20.67 $20.55 $20.66 $18.09 16,563
2018-05-03 $20.63 $20.68 $20.51 $20.63 $18.06 31,053
2018-05-02 $20.87 $20.87 $20.62 $20.63 $18.06 45,319
2018-05-01 $20.74 $20.78 $20.63 $20.75 $18.16 36,414
2018-04-30 $20.93 $20.96 $20.78 $20.81 $18.22 68,421
2018-04-27 $21.02 $21.02 $20.90 $20.91 $18.30 52,812
2018-04-26 $21.01 $21.01 $20.91 $20.93 $18.32 65,535
2018-04-25 $20.91 $21.02 $20.91 $21.02 $18.40 37,901
2018-04-24 $21.11 $21.16 $21.03 $21.06 $18.44 39,357
2018-04-23 $21.27 $21.28 $21.16 $21.19 $18.55 16,180
2018-04-20 $21.41 $21.41 $21.24 $21.24 $18.59 25,974
2018-04-19 $21.51 $21.53 $21.34 $21.42 $18.75 37,150
2018-04-18 $21.45 $21.56 $21.45 $21.56 $18.87 43,485
2018-04-17 $21.39 $21.51 $21.33 $21.51 $18.83 47,136
2018-04-16 $21.33 $21.33 $21.25 $21.29 $18.64 31,105
2018-04-13 $21.31 $21.32 $21.26 $21.31 $18.66 17,446
2018-04-12 $21.27 $21.31 $21.23 $21.28 $18.63 30,747
2018-04-11 $21.45 $21.45 $21.22 $21.22 $18.58 55,578
2018-04-10 $21.49 $21.51 $21.41 $21.44 $18.77 120,493
2018-04-09 $21.23 $21.42 $21.23 $21.28 $18.63 36,348
2018-04-06 $21.26 $21.27 $21.02 $21.08 $18.45 37,882
2018-04-05 $21.28 $21.35 $21.24 $21.24 $18.59 8,013
2018-04-04 $20.86 $21.12 $20.86 $21.10 $18.47 33,217
2018-04-03 $21.10 $21.19 $21.02 $21.19 $18.55 32,019
2018-04-02 $21.30 $21.34 $20.97 $21.09 $18.46 205,592
2018-03-29 $21.42 $21.45 $21.32 $21.35 $18.69 51,096
2018-03-28 $21.33 $21.44 $21.24 $21.33 $18.67 39,862
2018-03-27 $21.32 $21.42 $21.14 $21.20 $18.56 60,764
2018-03-26 $21.33 $21.43 $21.22 $21.43 $18.76 18,955
2018-03-23 $21.31 $21.31 $21.08 $21.08 $18.45 10,300
2018-03-22 $21.40 $21.42 $21.22 $21.23 $18.59 18,572
2018-03-21 $21.73 $21.76 $21.68 $21.69 $18.99 6,356
2018-03-20 $21.72 $21.82 $21.72 $21.75 $19.04 6,318
2018-03-19 $21.90 $21.90 $21.71 $21.79 $19.08 10,837
2018-03-16 $21.94 $21.94 $21.88 $21.92 $19.19 20,991
2018-03-15 $21.97 $22.07 $21.92 $21.99 $19.25 144,353
2018-03-14 $22.22 $22.22 $22.01 $22.05 $19.30 32,055
2018-03-13 $22.42 $22.43 $22.23 $22.24 $19.47 21,534
2018-03-12 $22.39 $22.45 $22.37 $22.40 $19.61 26,161
2018-03-09 $22.24 $22.36 $22.24 $22.36 $19.57 6,551
2018-03-08 $22.25 $22.27 $22.19 $22.25 $19.48 9,636
2018-03-07 $22.18 $22.19 $22.04 $22.14 $19.38 12,292
2018-03-06 $22.14 $22.16 $22.07 $22.16 $19.40 17,794
2018-03-05 $21.78 $21.96 $21.74 $21.92 $19.19 33,259
2018-03-02 $21.76 $21.86 $21.59 $21.86 $19.14 22,115
2018-03-01 $21.87 $21.96 $21.58 $21.74 $19.03 292,962
2018-02-28 $21.99 $22.03 $21.83 $21.83 $19.11 31,896
2018-02-27 $22.11 $22.12 $21.93 $21.97 $19.23 38,735
2018-02-26 $22.22 $22.29 $22.12 $22.29 $19.51 19,507
2018-02-23 $21.91 $22.09 $21.91 $22.07 $19.32 34,748
2018-02-22 $21.95 $22.05 $21.93 $21.95 $19.22 9,037
2018-02-21 $21.91 $22.04 $21.77 $21.78 $19.07 17,478
2018-02-20 $21.94 $21.94 $21.80 $21.80 $19.08 6,716
2018-02-16 $22.14 $22.15 $22.02 $22.04 $19.29 57,372
2018-02-15 $22.00 $22.07 $21.91 $22.07 $19.32 17,756
2018-02-14 $21.59 $21.91 $21.59 $21.90 $19.17 16,785
2018-02-13 $21.69 $21.69 $21.60 $21.67 $18.97 13,189
2018-02-12 $21.58 $21.72 $21.58 $21.65 $18.95 26,478
2018-02-09 $21.43 $21.50 $20.93 $21.42 $18.75 91,881
2018-02-08 $21.83 $21.83 $21.26 $21.26 $18.61 38,366
2018-02-07 $21.92 $22.04 $21.77 $21.81 $19.09 41,443
2018-02-06 $21.40 $21.99 $21.29 $21.89 $19.16 160,160
2018-02-05 $22.07 $22.14 $21.45 $21.59 $18.90 196,633
2018-02-02 $22.65 $22.65 $22.41 $22.42 $19.63 42,845
2018-02-01 $22.83 $22.96 $22.80 $22.96 $20.10 314,478
2018-01-31 $22.85 $22.87 $22.68 $22.79 $19.95 23,749
2018-01-30 $22.82 $22.87 $22.71 $22.72 $19.89 20,501
2018-01-29 $22.81 $22.89 $22.72 $22.85 $20.00 10,743
2018-01-26 $22.88 $23.00 $22.86 $23.00 $20.13 21,235
2018-01-25 $22.85 $22.91 $22.70 $22.71 $19.88 17,645
2018-01-24 $22.78 $22.79 $22.67 $22.76 $19.92 19,181
2018-01-23 $22.57 $22.61 $22.54 $22.61 $19.79 13,364
2018-01-22 $22.52 $22.61 $22.52 $22.58 $19.77 13,101
2018-01-19 $22.51 $22.51 $22.45 $22.51 $19.71 31,479
2018-01-18 $22.38 $22.39 $22.33 $22.37 $19.58 17,571
2018-01-17 $22.42 $22.52 $22.36 $22.43 $19.64 105,702
2018-01-16 $22.45 $22.49 $22.39 $22.44 $19.64 110,624
2018-01-12 $22.19 $22.34 $22.19 $22.31 $19.53 44,940
2018-01-11 $21.96 $22.02 $21.96 $21.98 $19.24 11,975
2018-01-10 $21.97 $21.98 $21.86 $21.89 $19.16 27,182
2018-01-09 $21.79 $21.88 $21.79 $21.88 $19.15 25,687
2018-01-08 $21.82 $21.82 $21.73 $21.75 $19.04 50,711
2018-01-05 $21.65 $21.72 $21.63 $21.71 $19.01 30,874
2018-01-04 $21.48 $21.57 $21.46 $21.50 $18.82 27,013
2018-01-03 $21.19 $21.29 $21.19 $21.29 $18.64 71,310
2018-01-02 $21.05 $21.19 $21.04 $21.16 $18.52 143,114
2017-12-29 $20.98 $21.08 $20.94 $21.02 $18.40 50,187
2017-12-28 $20.97 $20.99 $20.92 $20.97 $18.36 55,731
2017-12-27 $20.87 $20.93 $20.85 $20.88 $18.28 43,951
2017-12-26 $20.78 $20.87 $20.71 $20.73 $18.15 41,236
2017-12-22 $20.65 $20.78 $20.65 $20.75 $18.16 50,874
2017-12-21 $20.76 $20.79 $20.70 $20.71 $18.13 30,148
2017-12-20 $20.82 $20.83 $20.75 $20.76 $18.17 18,430
2017-12-19 $20.89 $20.90 $20.80 $20.85 $18.25 33,173
2017-12-18 $21.12 $21.14 $20.98 $20.99 $18.14 31,430
2017-12-15 $20.76 $20.85 $20.76 $20.81 $17.99 32,280
2017-12-14 $20.80 $20.92 $20.75 $20.75 $17.94 34,165
2017-12-13 $20.90 $20.91 $20.77 $20.87 $18.04 13,540
2017-12-12 $20.89 $20.95 $20.89 $20.91 $18.08 23,652
2017-12-11 $20.98 $20.99 $20.96 $20.97 $18.13 11,813
2017-12-08 $20.89 $20.99 $20.89 $20.97 $18.13 14,135
2017-12-07 $20.78 $20.89 $20.78 $20.83 $18.01 19,166
2017-12-06 $20.77 $20.86 $20.66 $20.83 $18.01 24,800
2017-12-05 $21.05 $21.08 $20.90 $20.92 $18.08 56,901
2017-12-04 $21.03 $21.14 $21.03 $21.07 $18.21 45,317
2017-12-01 $21.04 $21.12 $21.03 $21.11 $18.25 116,511
2017-11-30 $21.15 $21.19 $21.08 $21.08 $18.22 37,058
2017-11-29 $21.20 $21.20 $21.07 $21.10 $18.24 26,100
2017-11-28 $21.22 $21.27 $21.17 $21.20 $18.33 39,271
2017-11-27 $21.30 $21.30 $21.18 $21.21 $18.34 20,008
2017-11-24 $21.33 $21.33 $21.22 $21.31 $18.42 28,745
2017-11-22 $21.13 $21.14 $21.05 $21.12 $18.26 38,618
2017-11-21 $20.99 $21.02 $20.98 $21.01 $18.16 13,443
2017-11-20 $20.93 $20.95 $20.88 $20.88 $18.05 24,900
2017-11-17 $20.90 $20.90 $20.84 $20.87 $18.04 31,431
2017-11-16 $21.00 $21.06 $20.99 $21.06 $18.21 29,198
2017-11-15 $20.83 $20.87 $20.83 $20.83 $18.01 15,769
2017-11-14 $20.91 $21.01 $20.91 $20.96 $18.12 23,131
2017-11-13 $20.78 $20.89 $20.77 $20.86 $18.03 63,232
2017-11-10 $20.89 $20.95 $20.87 $20.94 $18.10 41,134
2017-11-09 $20.93 $20.95 $20.85 $20.92 $18.08 61,058
2017-11-08 $21.04 $21.14 $21.03 $21.13 $18.27 13,354
2017-11-07 $21.19 $21.25 $21.15 $21.17 $18.30 25,310
2017-11-06 $21.35 $21.41 $21.35 $21.39 $18.49 21,540
2017-11-03 $21.42 $21.46 $21.34 $21.38 $18.48 54,602
2017-11-02 $21.35 $21.39 $21.33 $21.38 $18.48 57,011
2017-11-01 $21.47 $21.49 $21.37 $21.37 $18.47 69,988
2017-10-31 $21.32 $21.40 $21.31 $21.36 $18.46 42,542
2017-10-30 $21.18 $21.26 $21.15 $21.26 $18.38 22,036
2017-10-27 $21.22 $21.22 $21.10 $21.18 $18.31 26,075
2017-10-26 $21.24 $21.31 $21.24 $21.26 $18.38 157,766
2017-10-25 $21.38 $21.38 $21.21 $21.30 $18.41 17,725
2017-10-24 $21.39 $21.44 $21.34 $21.37 $18.47 27,267
2017-10-23 $21.50 $21.50 $21.41 $21.42 $18.52 11,857
2017-10-20 $21.58 $21.58 $21.53 $21.56 $18.64 18,756
2017-10-19 $21.53 $21.60 $21.51 $21.58 $18.66 16,668
2017-10-18 $21.62 $21.67 $21.60 $21.66 $18.72 21,715
2017-10-17 $21.53 $21.61 $21.53 $21.58 $18.66 20,292
2017-10-16 $21.66 $21.69 $21.60 $21.62 $18.69 65,115
2017-10-13 $21.68 $21.73 $21.63 $21.66 $18.72 27,274
2017-10-12 $21.62 $21.68 $21.62 $21.65 $18.72 15,829
2017-10-11 $21.56 $21.66 $21.56 $21.65 $18.72 71,005
2017-10-10 $21.47 $21.59 $21.47 $21.59 $18.66 27,772
2017-10-09 $21.34 $21.35 $21.31 $21.32 $18.43 21,143
2017-10-06 $21.26 $21.36 $21.26 $21.36 $18.46 7,445
2017-10-05 $21.39 $21.42 $21.36 $21.39 $18.49 11,614
2017-10-04 $21.30 $21.36 $21.29 $21.36 $18.46 23,694
2017-10-03 $21.21 $21.33 $21.21 $21.33 $18.44 23,089
2017-10-02 $21.21 $21.22 $21.13 $21.19 $18.32 79,919
2017-09-29 $21.12 $21.19 $21.04 $21.18 $18.31 27,621
2017-09-28 $20.96 $21.02 $20.95 $21.00 $18.15 18,573
2017-09-27 $20.73 $20.89 $20.73 $20.86 $18.03 47,836
2017-09-26 $20.78 $20.83 $20.74 $20.82 $18.00 12,827
2017-09-25 $20.93 $20.93 $20.82 $20.85 $18.02 26,599
2017-09-22 $20.97 $21.05 $20.93 $20.93 $18.09 46,724
2017-09-21 $20.99 $21.05 $20.88 $21.02 $18.17 34,385
2017-09-20 $21.10 $21.17 $20.91 $21.05 $18.20 51,465
2017-09-19 $21.18 $21.23 $21.18 $21.21 $18.34 15,496
2017-09-18 $21.13 $21.16 $21.05 $21.12 $18.26 32,954
2017-09-15 $21.20 $21.21 $21.09 $21.13 $18.27 36,916
2017-09-14 $21.10 $21.17 $21.10 $21.15 $18.28 35,322
2017-09-13 $21.20 $21.20 $21.08 $21.08 $18.22 10,426
2017-09-12 $21.22 $21.24 $21.20 $21.24 $18.36 12,071
2017-09-11 $21.17 $21.22 $21.17 $21.20 $18.33 26,510
2017-09-08 $21.12 $21.12 $21.05 $21.05 $18.20 13,821
2017-09-07 $20.99 $21.01 $20.95 $21.01 $18.16 33,180
2017-09-06 $20.72 $20.73 $20.65 $20.70 $17.89 33,483
2017-09-05 $20.67 $20.73 $20.53 $20.62 $17.83 29,650
2017-09-01 $20.75 $20.75 $20.63 $20.63 $17.83 15,123
2017-08-31 $20.56 $20.61 $20.55 $20.61 $17.82 24,608
2017-08-30 $20.59 $20.60 $20.55 $20.55 $17.76 60,906
2017-08-29 $20.55 $20.62 $20.55 $20.57 $17.78 19,826
2017-08-28 $20.71 $20.74 $20.63 $20.64 $17.84 11,132
2017-08-25 $20.57 $20.73 $20.57 $20.71 $17.90 75,472
2017-08-24 $20.53 $20.53 $20.47 $20.47 $17.70 19,531
2017-08-23 $20.53 $20.59 $20.53 $20.57 $17.78 16,764
2017-08-22 $20.64 $20.67 $20.60 $20.66 $17.86 13,078
2017-08-21 $20.47 $20.59 $20.47 $20.57 $17.78 16,811
2017-08-18 $20.50 $20.58 $20.44 $20.53 $17.75 18,124
2017-08-17 $20.66 $20.69 $20.51 $20.51 $17.73 39,321
2017-08-16 $20.66 $20.73 $20.63 $20.71 $17.90 34,900
2017-08-15 $20.53 $20.60 $20.50 $20.58 $17.79 21,039
2017-08-14 $20.63 $20.64 $20.57 $20.58 $17.79 25,383
2017-08-11 $20.38 $20.46 $20.37 $20.40 $17.63 16,431
2017-08-10 $20.57 $20.59 $20.45 $20.48 $17.70 46,837
2017-08-09 $20.58 $20.72 $20.02 $20.70 $17.89 162,893
2017-08-08 $20.87 $20.90 $20.74 $20.75 $17.94 22,951
2017-08-07 $20.84 $20.91 $20.84 $20.90 $18.07 69,532
2017-08-04 $20.97 $20.98 $20.84 $20.93 $18.09 52,835
2017-08-03 $20.94 $20.99 $20.94 $20.96 $18.12 24,581
2017-08-02 $20.85 $20.92 $20.83 $20.89 $18.06 35,964
2017-08-01 $20.89 $20.89 $20.82 $20.83 $18.01 15,433
2017-07-31 $20.72 $20.84 $20.71 $20.79 $17.97 60,041
2017-07-28 $20.62 $20.74 $20.62 $20.71 $17.90 69,274
2017-07-27 $20.87 $20.94 $20.74 $20.82 $18.00 149,445
2017-07-26 $20.49 $20.64 $20.48 $20.62 $17.83 35,676
2017-07-25 $20.38 $20.38 $20.26 $20.29 $17.54 13,893
2017-07-24 $20.18 $20.20 $20.12 $20.20 $17.46 31,743
2017-07-21 $20.22 $20.32 $20.22 $20.32 $17.57 17,946
2017-07-20 $20.31 $20.37 $20.30 $20.33 $17.57 21,025
2017-07-19 $20.09 $20.16 $20.03 $20.14 $17.41 23,782
2017-07-18 $20.11 $20.15 $20.11 $20.13 $17.40 48,520
2017-07-17 $20.13 $20.17 $20.13 $20.13 $17.40 19,256
2017-07-14 $20.01 $20.13 $19.99 $20.12 $17.39 51,263
2017-07-13 $19.86 $19.94 $19.84 $19.91 $17.21 121,694
2017-07-12 $19.72 $19.81 $19.72 $19.77 $17.09 271,561
2017-07-11 $19.44 $19.65 $19.44 $19.64 $16.97 13,818
2017-07-10 $19.56 $19.63 $19.56 $19.59 $16.93 37,448
2017-07-07 $19.44 $19.57 $19.43 $19.53 $16.88 63,619
2017-07-06 $19.33 $19.50 $19.33 $19.43 $16.80 49,859
2017-07-05 $19.47 $19.49 $19.43 $19.46 $16.82 64,016
2017-07-03 $19.53 $19.58 $19.49 $19.52 $16.87 205,590
2017-06-30 $19.62 $19.63 $19.52 $19.59 $16.93 58,070
2017-06-29 $19.56 $19.59 $19.41 $19.49 $16.85 57,775
2017-06-28 $19.65 $19.77 $19.65 $19.75 $17.07 38,000
2017-06-27 $19.63 $19.69 $19.60 $19.62 $16.96 46,746
2017-06-26 $19.70 $19.75 $19.55 $19.57 $16.92 31,004
2017-06-23 $19.46 $19.52 $19.46 $19.50 $16.86 18,825
2017-06-22 $19.49 $19.50 $19.44 $19.46 $16.82 20,283
2017-06-21 $19.53 $19.57 $19.48 $19.53 $16.88 30,294
2017-06-20 $19.82 $19.84 $19.69 $19.69 $17.02 50,519
2017-06-19 $20.24 $20.24 $20.17 $20.21 $17.17 121,158
2017-06-16 $20.09 $20.20 $20.07 $20.19 $17.15 87,519
2017-06-15 $19.87 $19.97 $19.80 $19.88 $16.89 673,473
2017-06-14 $20.36 $20.36 $20.18 $20.25 $17.20 81,667
2017-06-13 $20.21 $20.27 $20.18 $20.24 $17.19 57,375
2017-06-12 $20.12 $20.12 $20.03 $20.07 $17.05 99,334
2017-06-09 $20.20 $20.28 $20.16 $20.23 $17.18 213,453
2017-06-08 $20.19 $20.26 $20.14 $20.25 $17.20 125,111
2017-06-07 $20.44 $20.48 $20.32 $20.36 $17.30 488,507
2017-06-06 $20.34 $20.40 $20.34 $20.38 $17.31 156,308
2017-06-05 $20.51 $20.53 $20.47 $20.51 $17.42 27,926
2017-06-02 $20.63 $20.68 $20.60 $20.66 $17.55 61,934
2017-06-01 $20.37 $20.49 $20.34 $20.46 $17.38 164,828
2017-05-31 $20.35 $20.39 $20.27 $20.27 $17.22 144,231
2017-05-30 $20.17 $20.27 $20.17 $20.24 $17.19 56,328
2017-05-26 $20.13 $20.25 $20.13 $20.23 $17.18 185,300
2017-05-25 $20.26 $20.30 $20.25 $20.26 $17.21 38,675
2017-05-24 $20.21 $20.31 $20.16 $20.31 $17.25 53,318
2017-05-23 $20.33 $20.34 $20.24 $20.26 $17.21 63,883
2017-05-22 $20.34 $20.35 $20.26 $20.29 $17.24 73,942
2017-05-19 $20.27 $20.36 $20.27 $20.35 $17.29 42,791
2017-05-18 $19.77 $20.05 $19.77 $20.03 $17.01 270,461
2017-05-17 $20.39 $20.43 $20.27 $20.28 $17.23 61,961
2017-05-16 $20.47 $20.53 $20.46 $20.53 $17.44 11,806
2017-05-15 $20.28 $20.37 $20.28 $20.35 $17.29 15,184
2017-05-12 $20.17 $20.29 $20.15 $20.29 $17.24 28,021
2017-05-11 $20.08 $20.12 $20.03 $20.12 $17.09 71,540
2017-05-10 $20.20 $20.21 $20.15 $20.21 $17.17 29,727
2017-05-09 $20.23 $20.25 $20.13 $20.21 $17.17 323,571
2017-05-08 $20.24 $20.25 $20.18 $20.23 $17.18 68,059
2017-05-05 $20.23 $20.45 $20.20 $20.43 $17.35 68,916
2017-05-04 $19.95 $20.17 $19.94 $20.17 $17.13 149,336
2017-05-03 $19.78 $19.78 $19.66 $19.70 $16.73 61,018
2017-05-02 $19.67 $19.73 $19.63 $19.71 $16.74 44,577
2017-05-01 $19.61 $19.61 $19.43 $19.48 $16.55 65,429
2017-04-28 $19.47 $19.47 $19.42 $19.44 $16.51 77,407
2017-04-27 $19.37 $19.40 $19.32 $19.38 $16.46 92,478
2017-04-26 $19.38 $19.42 $19.34 $19.36 $16.45 62,304
2017-04-25 $19.39 $19.50 $19.36 $19.46 $16.53 157,540
2017-04-24 $19.17 $19.31 $19.17 $19.29 $16.39 1,008
2017-04-21 $18.60 $18.63 $18.56 $18.60 $15.80 20,963
2017-04-20 $18.76 $18.76 $18.68 $18.68 $15.87 76,540
2017-04-19 $18.71 $18.71 $18.58 $18.60 $15.80 109,133
2017-04-18 $18.65 $18.70 $18.60 $18.70 $15.89 85,206
2017-04-17 $18.65 $18.74 $18.65 $18.73 $15.91 99,677
2017-04-13 $18.60 $18.66 $18.58 $18.61 $15.81 67,771
2017-04-12 $18.62 $18.68 $18.57 $18.68 $15.86 58,907
2017-04-11 $18.70 $18.70 $18.61 $18.70 $15.89 29,639
2017-04-10 $18.66 $18.72 $18.66 $18.67 $15.86 39,660
2017-04-07 $18.68 $18.73 $18.65 $18.69 $15.88 693,842
2017-04-06 $18.73 $18.77 $18.71 $18.76 $15.94 181,167
2017-04-05 $18.80 $18.83 $18.71 $18.74 $15.92 55,005
2017-04-04 $18.74 $18.83 $18.72 $18.83 $16.00 63,650
2017-04-03 $18.76 $18.83 $18.69 $18.79 $15.96 98,476
2017-03-31 $18.78 $18.85 $18.74 $18.76 $15.94 43,678
2017-03-30 $18.79 $18.84 $18.73 $18.75 $15.93 48,852
2017-03-29 $18.78 $18.91 $18.76 $18.91 $16.06 73,380
2017-03-28 $18.91 $18.96 $18.89 $18.95 $16.09 56,756
2017-03-27 $18.82 $18.91 $18.82 $18.88 $16.04 44,138
2017-03-24 $18.80 $18.84 $18.78 $18.79 $15.96 98,224
2017-03-23 $18.77 $18.84 $18.74 $18.78 $15.95 123,776
2017-03-22 $18.73 $18.78 $18.69 $18.75 $15.93 33,475
2017-03-21 $19.01 $19.03 $18.76 $18.76 $15.94 121,218
2017-03-20 $19.04 $19.04 $18.89 $18.93 $16.08 72,260
2017-03-17 $18.89 $19.02 $18.87 $18.98 $16.12 51,631
2017-03-16 $18.75 $18.86 $18.74 $18.86 $16.02 66,703
2017-03-15 $18.42 $18.66 $18.41 $18.64 $15.83 106,298
2017-03-14 $18.42 $18.42 $18.36 $18.39 $15.62 47,475
2017-03-13 $18.43 $18.54 $18.43 $18.53 $15.74 81,910
2017-03-10 $18.35 $18.48 $18.35 $18.46 $15.68 72,369
2017-03-09 $18.18 $18.24 $18.16 $18.23 $15.49 85,937
2017-03-08 $18.05 $18.06 $17.97 $17.98 $15.27 154,092
2017-03-07 $17.93 $18.06 $17.90 $17.99 $15.28 816,323
2017-03-06 $18.08 $18.09 $18.02 $18.06 $15.34 87,288
2017-03-03 $18.00 $18.18 $18.00 $18.17 $15.43 107,196
2017-03-02 $17.91 $17.91 $17.86 $17.87 $15.18 53,525
2017-03-01 $18.03 $18.14 $18.01 $18.11 $15.38 84,990
2017-02-28 $17.85 $17.94 $17.85 $17.87 $15.18 52,339
2017-02-27 $17.79 $17.87 $17.79 $17.86 $15.17 38,922
2017-02-24 $17.74 $17.84 $17.74 $17.83 $15.14 52,884
2017-02-23 $17.97 $17.97 $17.90 $17.94 $15.24 19,485
2017-02-22 $17.85 $18.00 $17.84 $17.99 $15.28 35,764
2017-02-21 $17.98 $18.04 $17.97 $18.02 $15.31 64,527
2017-02-17 $17.99 $18.03 $17.97 $18.02 $15.31 34,904
2017-02-16 $17.99 $18.10 $17.99 $18.10 $15.38 85,183
2017-02-15 $17.81 $17.96 $17.77 $17.95 $15.25 81,457
2017-02-14 $17.93 $17.98 $17.83 $17.98 $15.27 84,772
2017-02-13 $17.88 $17.91 $17.86 $17.90 $15.21 23,316
2017-02-10 $17.75 $17.86 $17.74 $17.84 $15.15 33,969
2017-02-09 $17.91 $17.92 $17.87 $17.90 $15.21 45,299
2017-02-08 $17.83 $17.87 $17.79 $17.87 $15.18 90,276
2017-02-07 $17.75 $17.86 $17.75 $17.85 $15.16 344,073
2017-02-06 $17.80 $17.84 $17.77 $17.83 $15.15 85,291
2017-02-03 $17.95 $18.03 $17.95 $17.97 $15.26 25,639
2017-02-02 $17.97 $18.02 $17.88 $17.93 $15.23 66,437
2017-02-01 $17.87 $17.93 $17.83 $17.92 $15.22 65,576
2017-01-31 $17.79 $17.83 $17.76 $17.81 $15.13 76,155
2017-01-30 $17.66 $17.75 $17.62 $17.73 $15.06 62,033
2017-01-27 $17.84 $17.87 $17.83 $17.86 $15.17 44,323
2017-01-26 $17.84 $17.85 $17.78 $17.80 $15.12 77,953
2017-01-25 $17.89 $17.95 $17.87 $17.94 $15.24 87,949
2017-01-24 $17.76 $17.80 $17.73 $17.78 $15.10 48,998
2017-01-23 $17.75 $17.80 $17.70 $17.80 $15.12 169,881
2017-01-20 $17.72 $17.75 $17.69 $17.75 $15.08 57,205
2017-01-19 $17.64 $17.67 $17.60 $17.66 $15.00 54,308
2017-01-18 $17.77 $17.78 $17.69 $17.73 $15.06 56,492
2017-01-17 $17.78 $17.85 $17.78 $17.83 $15.15 89,845
2017-01-13 $17.83 $17.85 $17.81 $17.85 $15.16 171,840
2017-01-12 $17.76 $17.78 $17.71 $17.75 $15.08 184,287
2017-01-11 $17.64 $17.76 $17.59 $17.72 $15.05 374,725
2017-01-10 $17.73 $17.76 $17.68 $17.68 $15.02 256,744
2017-01-09 $17.71 $17.78 $17.70 $17.75 $15.08 155,836
2017-01-06 $17.83 $17.88 $17.82 $17.84 $15.15 107,093
2017-01-05 $17.79 $17.89 $17.76 $17.86 $15.17 140,246
2017-01-04 $17.63 $17.71 $17.60 $17.70 $15.04 178,053
2017-01-03 $17.48 $17.53 $17.43 $17.53 $14.89 92,995
2016-12-30 $17.57 $17.63 $17.50 $17.51 $14.87 90,154
2016-12-29 $17.39 $17.47 $17.39 $17.45 $14.82 33,935
2016-12-28 $17.26 $17.31 $17.23 $17.28 $14.68 60,095
2016-12-27 $17.39 $17.42 $17.36 $17.36 $14.75 30,082
2016-12-23 $17.29 $17.33 $17.28 $17.33 $14.72 41,784
2016-12-22 $17.25 $17.30 $17.20 $17.20 $14.61 98,209
2016-12-21 $17.16 $17.24 $17.16 $17.21 $14.62 202,592
2016-12-20 $17.22 $17.27 $17.22 $17.25 $14.52 120,200
2016-12-19 $17.22 $17.27 $17.15 $17.15 $14.44 66,712
2016-12-16 $17.18 $17.29 $17.18 $17.20 $14.48 50,226
2016-12-15 $17.09 $17.13 $17.02 $17.07 $14.37 138,490
2016-12-14 $17.48 $17.51 $17.16 $17.20 $14.47 99,690
2016-12-13 $17.48 $17.61 $17.48 $17.50 $14.73 200,040
2016-12-12 $17.39 $17.42 $17.31 $17.38 $14.63 77,674
2016-12-09 $17.39 $17.41 $17.30 $17.41 $14.65 299,117
2016-12-08 $17.42 $17.47 $17.38 $17.45 $14.69 301,698
2016-12-07 $17.46 $17.64 $17.46 $17.57 $14.79 68,536
2016-12-06 $17.32 $17.46 $17.32 $17.44 $14.68 162,957
2016-12-05 $17.18 $17.31 $17.18 $17.29 $14.55 121,040
2016-12-02 $16.86 $17.00 $16.86 $16.97 $14.28 233,766
2016-12-01 $17.04 $17.04 $16.91 $16.97 $14.28 183,182
2016-11-30 $17.26 $17.26 $17.10 $17.13 $14.42 157,840
2016-11-29 $17.07 $17.22 $17.06 $17.18 $14.46 259,877
2016-11-28 $17.06 $17.12 $17.06 $17.10 $14.39 87,771
2016-11-25 $17.23 $17.24 $17.20 $17.22 $14.49 68,923
2016-11-23 $17.05 $17.05 $16.99 $17.01 $14.32 360,819
2016-11-22 $17.10 $17.15 $17.08 $17.15 $14.44 38,723
2016-11-21 $16.90 $17.04 $16.90 $17.03 $14.33 192,455
2016-11-18 $16.98 $16.98 $16.87 $16.87 $14.20 37,350
2016-11-17 $17.11 $17.14 $17.04 $17.08 $14.38 184,307
2016-11-16 $17.05 $17.12 $17.00 $17.02 $14.33 49,158
2016-11-15 $17.08 $17.20 $17.07 $17.19 $14.47 272,185
2016-11-14 $17.19 $17.19 $17.07 $17.10 $14.39 191,369
2016-11-11 $17.39 $17.41 $17.32 $17.38 $14.63 165,913
2016-11-10 $17.64 $17.65 $17.40 $17.47 $14.70 239,390
2016-11-09 $17.54 $17.77 $17.53 $17.69 $14.89 95,246
2016-11-08 $17.61 $17.77 $17.61 $17.74 $14.93 219,932
2016-11-07 $17.64 $17.67 $17.57 $17.64 $14.85 68,565
2016-11-04 $17.55 $17.62 $17.49 $17.51 $14.74 59,183
2016-11-03 $17.71 $17.71 $17.65 $17.67 $14.87 78,308
2016-11-02 $17.82 $17.85 $17.74 $17.76 $14.95 63,003
2016-11-01 $17.94 $18.00 $17.79 $17.86 $15.03 115,144
2016-10-31 $17.88 $17.91 $17.82 $17.90 $15.07 70,857
2016-10-28 $17.98 $17.99 $17.91 $17.94 $15.10 93,959
2016-10-27 $18.21 $18.21 $18.09 $18.10 $15.24 86,706
2016-10-26 $18.10 $18.16 $18.04 $18.09 $15.23 157,812
2016-10-25 $18.27 $18.29 $18.20 $18.26 $15.37 86,874
2016-10-24 $18.35 $18.37 $18.29 $18.30 $15.40 51,865
2016-10-21 $18.30 $18.36 $18.30 $18.35 $15.45 79,685
2016-10-20 $18.42 $18.48 $18.37 $18.45 $15.53 328,582
2016-10-19 $18.51 $18.55 $18.50 $18.54 $15.61 98,831
2016-10-18 $18.58 $18.58 $18.50 $18.56 $15.62 94,658
2016-10-17 $18.42 $18.46 $18.39 $18.42 $15.50 108,949
2016-10-14 $18.52 $18.56 $18.43 $18.44 $15.52 139,548
2016-10-13 $18.30 $18.49 $18.28 $18.45 $15.53 146,047
2016-10-12 $18.40 $18.48 $18.35 $18.41 $15.50 477,992
2016-10-11 $18.59 $18.60 $18.44 $18.49 $15.56 334,860
2016-10-10 $18.60 $18.70 $18.60 $18.65 $15.70 263,810
2016-10-07 $18.66 $18.68 $18.47 $18.64 $15.69 741,748
2016-10-06 $18.69 $18.74 $18.68 $18.68 $15.72 78,198
2016-10-05 $18.82 $18.85 $18.78 $18.82 $15.84 140,387
2016-10-04 $18.76 $18.80 $18.64 $18.70 $15.74 226,265
2016-10-03 $18.83 $18.83 $18.71 $18.75 $15.78 143,720
2016-09-30 $18.74 $18.89 $18.70 $18.86 $15.87 243,286
2016-09-29 $18.90 $18.95 $18.60 $18.70 $15.74 166,130
2016-09-28 $18.89 $19.04 $18.89 $19.04 $16.03 91,865
2016-09-27 $18.69 $18.91 $18.69 $18.87 $15.88 113,956
2016-09-26 $18.89 $19.00 $18.84 $18.88 $15.89 146,270
2016-09-23 $18.97 $19.01 $18.96 $18.98 $15.98 50,299
2016-09-22 $19.04 $19.10 $18.97 $18.99 $15.98 78,536
2016-09-21 $18.62 $18.79 $18.56 $18.79 $15.82 72,601
2016-09-20 $18.57 $18.57 $18.48 $18.49 $15.56 276,030
2016-09-19 $18.49 $18.52 $18.37 $18.41 $15.50 1,033,051
2016-09-16 $18.28 $18.34 $18.28 $18.31 $15.41 33,302
2016-09-15 $18.32 $18.47 $18.30 $18.45 $15.53 71,833
2016-09-14 $18.22 $18.37 $18.22 $18.29 $15.39 701,804
2016-09-13 $18.34 $18.37 $18.19 $18.23 $15.34 71,667
2016-09-12 $18.26 $18.54 $18.26 $18.54 $15.61 81,241
2016-09-09 $18.64 $18.64 $18.35 $18.37 $15.46 511,591
2016-09-08 $18.81 $18.86 $18.74 $18.77 $15.80 79,809
2016-09-07 $18.81 $18.85 $18.73 $18.80 $15.82 90,088
2016-09-06 $18.68 $18.78 $18.68 $18.77 $15.80 78,366
2016-09-02 $18.56 $18.56 $18.47 $18.54 $15.61 34,403
2016-09-01 $18.24 $18.33 $18.21 $18.33 $15.43 175,788
2016-08-31 $18.22 $18.25 $18.11 $18.17 $15.29 82,213
2016-08-30 $18.29 $18.32 $18.18 $18.23 $15.34 45,398
2016-08-29 $18.19 $18.31 $18.19 $18.30 $15.40 52,550
2016-08-26 $18.42 $18.56 $18.15 $18.21 $15.33 80,487
2016-08-25 $18.38 $18.39 $18.29 $18.31 $15.41 67,316
2016-08-24 $18.42 $18.48 $18.37 $18.38 $15.47 58,845
2016-08-23 $18.50 $18.56 $18.45 $18.45 $15.53 66,860
2016-08-22 $18.29 $18.40 $18.26 $18.37 $15.46 69,021
2016-08-19 $18.31 $18.39 $18.27 $18.37 $15.46 43,663
2016-08-18 $18.33 $18.43 $18.33 $18.43 $15.51 92,923
2016-08-17 $18.26 $18.35 $18.17 $18.31 $15.41 99,388
2016-08-16 $18.37 $18.40 $18.30 $18.31 $15.41 67,838
2016-08-15 $18.36 $18.42 $18.35 $18.36 $15.45 51,789
2016-08-12 $18.29 $18.29 $18.21 $18.25 $15.36 195,708
2016-08-11 $18.10 $18.18 $18.09 $18.12 $15.25 165,050
2016-08-10 $18.05 $18.05 $17.95 $17.98 $15.13 547,764
2016-08-09 $17.86 $17.97 $17.85 $17.93 $15.09 181,525
2016-08-08 $17.81 $17.85 $17.78 $17.83 $15.01 473,829
2016-08-05 $17.77 $17.87 $17.76 $17.83 $15.00 313,056
2016-08-04 $17.69 $17.79 $17.69 $17.74 $14.93 686,511
2016-08-03 $17.65 $17.69 $17.60 $17.67 $14.87 107,480
2016-08-02 $17.86 $17.86 $17.71 $17.75 $14.94 97,904
2016-08-01 $18.00 $18.00 $17.84 $17.87 $15.04 241,156
2016-07-29 $17.83 $18.18 $17.83 $18.16 $15.29 216,015
2016-07-28 $17.70 $17.89 $17.69 $17.86 $15.03 158,027
2016-07-27 $17.76 $17.77 $17.51 $17.59 $14.81 225,749
2016-07-26 $17.67 $17.76 $17.65 $17.65 $14.86 122,289
2016-07-25 $17.61 $17.66 $17.56 $17.61 $14.82 132,688
2016-07-22 $17.53 $17.59 $17.52 $17.54 $14.76 135,408
2016-07-21 $17.35 $17.48 $17.35 $17.43 $14.67 8,665,169
2016-07-20 $17.57 $17.69 $17.54 $17.62 $14.83 504,941
2016-07-19 $17.54 $17.60 $17.51 $17.58 $14.80 106,337
2016-07-18 $17.57 $17.70 $17.56 $17.65 $14.86 108,843
2016-07-15 $17.60 $17.64 $17.52 $17.59 $14.81 251,466
2016-07-14 $17.72 $17.76 $17.66 $17.68 $14.88 226,453
2016-07-13 $17.65 $17.72 $17.59 $17.67 $14.87 180,675
2016-07-12 $17.64 $17.68 $17.58 $17.61 $14.82 230,957
2016-07-11 $17.45 $17.53 $17.43 $17.43 $14.67 149,634
2016-07-08 $17.25 $17.32 $17.22 $17.31 $14.57 285,449
2016-07-07 $17.16 $17.25 $17.00 $17.05 $14.35 350,125
2016-07-06 $17.02 $17.17 $16.88 $17.16 $14.44 652,565
2016-07-05 $17.42 $17.44 $17.21 $17.24 $14.51 162,875
2016-07-01 $17.83 $17.89 $17.70 $17.74 $14.93 314,260
2016-06-30 $17.48 $17.72 $17.47 $17.71 $14.91 378,791
2016-06-29 $17.28 $17.36 $17.26 $17.30 $14.56 236,925
2016-06-28 $16.88 $16.98 $16.80 $16.98 $14.29 290,904
2016-06-27 $16.68 $16.69 $16.37 $16.59 $13.96 383,070
2016-06-24 $17.09 $17.39 $16.96 $16.98 $14.29 425,529
2016-06-23 $18.36 $18.50 $18.23 $18.45 $15.53 232,563
2016-06-22 $18.07 $18.17 $17.99 $18.00 $15.15 251,841
2016-06-21 $18.19 $18.33 $18.15 $18.24 $15.23 126,700
2016-06-20 $18.27 $18.30 $18.11 $18.13 $15.14 147,996
2016-06-17 $17.66 $17.82 $17.58 $17.79 $14.85 651,285
2016-06-16 $17.23 $17.62 $17.13 $17.62 $14.71 7,754,622
2016-06-15 $17.66 $17.70 $17.56 $17.57 $14.67 240,806
2016-06-14 $17.56 $17.60 $17.42 $17.51 $14.62 515,131
2016-06-13 $17.84 $18.03 $17.81 $17.85 $14.90 238,152
2016-06-10 $18.41 $18.41 $18.20 $18.24 $15.23 199,707
2016-06-09 $18.78 $18.84 $18.77 $18.81 $15.70 82,113
2016-06-08 $18.97 $19.00 $18.93 $19.00 $15.86 138,227
2016-06-07 $18.92 $18.97 $18.88 $18.90 $15.78 508,350
2016-06-06 $18.79 $18.84 $18.73 $18.82 $15.71 164,297
2016-06-03 $18.63 $18.75 $18.63 $18.74 $15.65 137,085
2016-06-02 $18.48 $18.53 $18.40 $18.53 $15.47 156,071
2016-06-01 $18.39 $18.52 $18.31 $18.50 $15.45 342,202
2016-05-31 $18.37 $18.39 $18.23 $18.27 $15.25 105,924
2016-05-27 $18.22 $18.25 $18.17 $18.22 $15.21 355,085
2016-05-26 $18.29 $18.32 $18.25 $18.30 $15.28 102,928
2016-05-25 $18.09 $18.16 $18.09 $18.12 $15.13 96,154
2016-05-24 $17.86 $18.01 $17.86 $17.98 $15.01 118,744
2016-05-23 $17.77 $17.85 $17.77 $17.80 $14.86 67,989
2016-05-20 $17.76 $17.82 $17.75 $17.78 $14.84 112,251
2016-05-19 $17.68 $17.69 $17.58 $17.67 $14.75 179,271
2016-05-18 $17.65 $17.82 $17.58 $17.65 $14.74 378,354
2016-05-17 $17.85 $17.93 $17.75 $17.76 $14.83 376,057
2016-05-16 $17.85 $17.98 $17.79 $17.97 $15.00 254,735
2016-05-13 $17.86 $17.90 $17.73 $17.76 $14.83 524,572
2016-05-12 $18.12 $18.12 $17.84 $17.90 $14.94 323,749
2016-05-11 $17.78 $17.96 $17.78 $17.93 $14.97 11,977,490
2016-05-10 $17.83 $17.91 $17.82 $17.88 $14.92 437,425
2016-05-09 $17.83 $17.85 $17.77 $17.81 $14.87 244,344
2016-05-06 $17.73 $17.78 $17.68 $17.74 $14.81 226,669
2016-05-05 $17.65 $17.72 $17.61 $17.70 $14.78 380,317
2016-05-04 $17.74 $17.78 $17.70 $17.73 $14.80 123,713
2016-05-03 $17.97 $18.02 $17.91 $17.93 $14.97 171,660
2016-05-02 $17.99 $18.08 $17.98 $18.07 $15.09 164,077
2016-04-29 $17.87 $17.95 $17.81 $17.92 $14.96 147,323
2016-04-28 $17.77 $17.97 $17.77 $17.86 $14.91 294,553
2016-04-27 $17.94 $17.99 $17.85 $17.97 $15.00 96,102
2016-04-26 $17.88 $17.90 $17.81 $17.84 $14.89 130,588
2016-04-25 $17.83 $17.90 $17.81 $17.90 $14.94 781,182
2016-04-22 $17.88 $17.91 $17.80 $17.85 $14.90 253,380
2016-04-21 $17.94 $17.95 $17.85 $17.88 $14.93 152,256
2016-04-20 $18.08 $18.14 $18.04 $18.06 $15.08 204,290
2016-04-19 $18.17 $18.25 $18.10 $18.17 $15.17 135,893
2016-04-18 $17.86 $17.97 $17.86 $17.96 $14.99 108,997
2016-04-15 $17.85 $17.91 $17.81 $17.82 $14.88 111,142
2016-04-14 $17.75 $17.87 $17.75 $17.80 $14.86 258,534
2016-04-13 $17.72 $17.73 $17.65 $17.72 $14.79 152,594
2016-04-12 $17.62 $17.70 $17.53 $17.67 $14.75 160,416
2016-04-11 $17.76 $17.80 $17.62 $17.63 $14.71 162,472
2016-04-08 $17.60 $17.67 $17.57 $17.62 $14.71 166,355
2016-04-07 $17.55 $17.59 $17.41 $17.45 $14.57 203,135
2016-04-06 $17.59 $17.70 $17.53 $17.70 $14.78 97,096
2016-04-05 $17.53 $17.56 $17.47 $17.50 $14.61 136,183
2016-04-04 $17.80 $17.82 $17.71 $17.76 $14.83 242,069
2016-04-01 $17.45 $17.75 $17.45 $17.74 $14.81 167,351
2016-03-31 $17.75 $17.76 $17.64 $17.66 $14.74 1,844,454
2016-03-30 $17.68 $17.83 $17.68 $17.71 $14.79 1,057,004
2016-03-29 $17.20 $17.51 $17.19 $17.50 $14.61 262,124
2016-03-28 $17.22 $17.31 $17.16 $17.26 $14.41 111,762
2016-03-24 $17.14 $17.23 $17.11 $17.23 $14.38 153,613
2016-03-23 $17.45 $17.45 $17.33 $17.35 $14.49 225,564
2016-03-22 $17.32 $17.45 $17.32 $17.42 $14.54 330,687
2016-03-21 $17.43 $17.52 $17.42 $17.44 $14.56 101,172
2016-03-18 $17.47 $17.53 $17.40 $17.47 $14.59 872,392
2016-03-17 $17.37 $17.41 $17.32 $17.38 $14.51 274,761
2016-03-16 $17.12 $17.42 $17.11 $17.40 $14.53 118,721
2016-03-15 $17.13 $17.19 $17.13 $17.18 $14.34 348,740
2016-03-14 $17.26 $17.28 $17.21 $17.25 $14.40 71,411
2016-03-11 $17.20 $17.26 $17.17 $17.25 $14.40 92,884
2016-03-10 $17.09 $17.24 $16.90 $17.00 $14.19 275,424
2016-03-09 $16.86 $16.88 $16.77 $16.83 $14.05 298,967
2016-03-08 $16.76 $16.84 $16.72 $16.74 $13.98 114,804
2016-03-07 $16.82 $16.95 $16.81 $16.90 $14.11 51,371
2016-03-04 $16.97 $17.02 $16.93 $16.96 $14.16 136,961
2016-03-03 $16.69 $16.88 $16.69 $16.88 $14.09 133,510
2016-03-02 $16.55 $16.72 $16.53 $16.70 $13.94 99,992
2016-03-01 $16.64 $16.80 $16.59 $16.78 $14.01 7,169,747
2016-02-29 $16.40 $16.49 $16.33 $16.37 $13.67 113,397
2016-02-26 $16.64 $16.64 $16.47 $16.49 $13.77 105,294
2016-02-25 $16.57 $16.67 $16.54 $16.66 $13.91 102,880
2016-02-24 $16.40 $16.60 $16.35 $16.58 $13.84 207,377
2016-02-23 $16.81 $16.81 $16.64 $16.66 $13.91 73,047
2016-02-22 $16.73 $16.79 $16.73 $16.77 $14.00 117,527
2016-02-19 $16.60 $16.70 $16.57 $16.69 $13.93 76,322
2016-02-18 $16.77 $16.78 $16.69 $16.71 $13.95 115,511
2016-02-17 $16.75 $16.87 $16.75 $16.85 $14.07 439,256
2016-02-16 $16.48 $16.51 $16.36 $16.50 $13.78 157,098
2016-02-12 $16.06 $16.23 $16.03 $16.22 $13.54 381,830
2016-02-11 $16.09 $16.15 $15.95 $16.07 $13.42 1,009,912
2016-02-10 $16.24 $16.26 $16.11 $16.12 $13.46 320,813
2016-02-09 $15.74 $16.03 $15.69 $15.95 $13.32 684,203
2016-02-08 $16.13 $16.13 $15.87 $16.01 $13.37 435,284
2016-02-05 $16.82 $16.82 $16.50 $16.54 $13.81 137,809
2016-02-04 $16.92 $17.02 $16.87 $16.92 $14.13 133,336
2016-02-03 $16.95 $17.06 $16.76 $17.04 $14.23 535,036
2016-02-02 $17.11 $17.11 $16.86 $16.89 $14.10 207,777
2016-02-01 $17.10 $17.26 $17.08 $17.20 $14.36 220,992
2016-01-29 $16.91 $17.19 $16.91 $17.16 $14.33 285,562
2016-01-28 $16.93 $16.93 $16.76 $16.87 $14.08 195,703
2016-01-27 $16.95 $17.03 $16.78 $16.81 $14.03 399,384
2016-01-26 $16.86 $17.07 $16.86 $17.07 $14.25 301,510
2016-01-25 $16.79 $16.93 $16.79 $16.79 $14.02 304,795
2016-01-22 $16.70 $16.84 $16.69 $16.82 $14.04 135,875
2016-01-21 $16.17 $16.39 $16.08 $16.36 $13.66 323,140
2016-01-20 $16.28 $16.32 $15.97 $16.23 $13.55 220,362
2016-01-19 $16.64 $16.67 $16.45 $16.55 $13.82 503,924
2016-01-15 $16.50 $16.60 $16.44 $16.49 $13.77 282,832
2016-01-14 $16.85 $16.94 $16.71 $16.87 $14.08 201,822
2016-01-13 $17.22 $17.26 $16.83 $16.86 $14.08 404,012
2016-01-12 $17.25 $17.26 $17.09 $17.24 $14.39 204,619
2016-01-11 $17.23 $17.25 $17.06 $17.14 $14.31 183,484
2016-01-08 $17.38 $17.38 $17.09 $17.14 $14.31 228,937
2016-01-07 $17.26 $17.45 $17.25 $17.27 $14.42 227,608
2016-01-06 $17.45 $17.55 $17.38 $17.50 $14.61 141,784
2016-01-05 $17.76 $17.79 $17.66 $17.77 $14.84 986,638
2016-01-04 $17.90 $17.94 $17.68 $17.93 $14.97 558,884
2015-12-31 $18.20 $18.20 $18.05 $18.06 $15.08 153,087
2015-12-30 $18.38 $18.43 $18.31 $18.32 $15.29 118,555
2015-12-29 $18.34 $18.46 $18.33 $18.43 $15.39 162,119
2015-12-28 $18.20 $18.27 $18.15 $18.25 $15.24 104,879
2015-12-24 $18.15 $18.21 $18.11 $18.15 $15.15 83,273
2015-12-23 $17.97 $18.16 $17.97 $18.15 $15.15 109,566
2015-12-22 $17.93 $17.97 $17.82 $17.93 $14.97 173,105
2015-12-21 $17.99 $17.99 $17.76 $17.83 $14.89 411,065
2015-12-18 $17.93 $17.99 $17.81 $17.82 $14.81 1,284,480
2015-12-17 $18.12 $18.12 $17.93 $17.95 $14.92 7,117,417
2015-12-16 $17.95 $18.09 $17.87 $18.06 $15.01 246,253
2015-12-15 $17.68 $17.74 $17.59 $17.63 $14.65 161,981
2015-12-14 $17.55 $17.60 $17.45 $17.60 $14.63 199,782
2015-12-11 $17.59 $17.64 $17.47 $17.50 $14.54 248,966
2015-12-10 $17.83 $17.85 $17.72 $17.73 $14.73 102,071
2015-12-09 $17.92 $17.98 $17.74 $17.82 $14.81 102,814
2015-12-08 $17.87 $17.92 $17.82 $17.89 $14.87 73,334
2015-12-07 $18.00 $18.03 $17.94 $18.00 $14.96 120,369
2015-12-04 $17.88 $18.08 $17.87 $18.08 $15.02 148,150
2015-12-03 $17.97 $18.01 $17.83 $17.88 $14.86 216,722
2015-12-02 $17.84 $17.84 $17.71 $17.74 $14.74 77,436
2015-12-01 $17.89 $17.93 $17.82 $17.88 $14.86 378,624
2015-11-30 $17.82 $17.86 $17.77 $17.77 $14.77 72,856
2015-11-27 $17.84 $17.88 $17.82 $17.84 $14.83 16,596
2015-11-25 $17.70 $17.71 $17.63 $17.65 $14.67 74,374
2015-11-24 $17.45 $17.60 $17.45 $17.58 $14.61 41,476
2015-11-23 $17.66 $17.68 $17.52 $17.54 $14.58 51,456
2015-11-20 $17.77 $17.78 $17.62 $17.64 $14.66 73,436
2015-11-19 $17.85 $17.85 $17.73 $17.74 $14.74 92,412
2015-11-18 $17.65 $17.73 $17.57 $17.73 $14.73 111,483
2015-11-17 $17.66 $17.69 $17.56 $17.59 $14.62 212,961
2015-11-16 $17.43 $17.60 $17.41 $17.59 $14.62 190,984
2015-11-13 $17.29 $17.38 $17.26 $17.31 $14.38 76,912
2015-11-12 $17.45 $17.45 $17.36 $17.37 $14.43 121,054
2015-11-11 $17.57 $17.63 $17.49 $17.59 $14.62 305,262
2015-11-10 $17.30 $17.39 $17.25 $17.37 $14.43 98,508
2015-11-09 $17.46 $17.50 $17.39 $17.48 $14.53 757,437
2015-11-06 $17.47 $17.55 $17.39 $17.55 $14.58 999,105
2015-11-05 $17.47 $17.49 $17.35 $17.46 $14.51 120,687
2015-11-04 $17.54 $17.54 $17.42 $17.46 $14.51 431,959
2015-11-03 $17.53 $17.62 $17.48 $17.57 $14.60 279,848
2015-11-02 $17.71 $17.73 $17.66 $17.71 $14.72 477,365
2015-10-30 $17.59 $17.63 $17.51 $17.51 $14.55 108,506
2015-10-29 $17.30 $17.42 $17.30 $17.41 $14.47 63,788
2015-10-28 $17.42 $17.54 $17.28 $17.39 $14.45 97,679
2015-10-27 $17.30 $17.31 $17.20 $17.21 $14.30 75,286
2015-10-26 $17.26 $17.31 $17.23 $17.27 $14.35 35,576
2015-10-23 $17.23 $17.30 $17.18 $17.28 $14.36 43,797
2015-10-22 $17.14 $17.21 $17.10 $17.17 $14.27 153,057
2015-10-21 $17.37 $17.37 $17.22 $17.24 $14.32 51,720
2015-10-20 $17.33 $17.38 $17.32 $17.36 $14.43 59,806
2015-10-19 $17.36 $17.37 $17.29 $17.32 $14.39 87,818
2015-10-16 $17.29 $17.33 $17.25 $17.29 $14.37 40,659
2015-10-15 $17.22 $17.32 $17.19 $17.32 $14.39 37,079
2015-10-14 $17.19 $17.25 $17.15 $17.20 $14.29 181,779
2015-10-13 $17.10 $17.19 $17.10 $17.11 $14.22 70,301
2015-10-12 $17.12 $17.16 $17.08 $17.10 $14.21 45,851
2015-10-09 $17.19 $17.20 $17.14 $17.17 $14.27 149,466
2015-10-08 $16.97 $17.15 $16.96 $17.13 $14.24 93,618
2015-10-07 $17.15 $17.19 $17.04 $17.12 $14.23 201,540
2015-10-06 $17.03 $17.13 $17.02 $17.06 $14.18 134,115
2015-10-05 $16.96 $17.05 $16.94 $17.05 $14.17 83,921
2015-10-02 $16.50 $16.82 $16.48 $16.82 $13.98 591,415
2015-10-01 $16.54 $16.56 $16.40 $16.54 $13.74 211,098
2015-09-30 $16.46 $16.49 $16.35 $16.47 $13.69 296,065
2015-09-29 $16.35 $16.35 $16.20 $16.26 $13.51 82,640
2015-09-28 $16.47 $16.53 $16.32 $16.35 $13.59 120,015
2015-09-25 $16.68 $16.75 $16.60 $16.64 $13.83 386,206
2015-09-24 $16.59 $16.70 $16.47 $16.65 $13.84 204,240
2015-09-23 $16.71 $16.75 $16.63 $16.68 $13.86 115,730
2015-09-22 $16.68 $16.70 $16.55 $16.68 $13.86 244,520
2015-09-21 $17.19 $17.19 $17.05 $17.10 $14.21 48,625
2015-09-18 $17.22 $17.41 $17.15 $17.26 $14.34 212,800
2015-09-17 $17.31 $17.61 $17.30 $17.49 $14.53 137,994
2015-09-16 $17.34 $17.49 $17.30 $17.45 $14.50 103,020
2015-09-15 $16.89 $17.06 $16.87 $17.06 $14.18 144,249
2015-09-14 $16.95 $16.96 $16.87 $16.90 $14.04 45,653
2015-09-11 $16.98 $17.12 $16.97 $17.12 $14.23 19,028
2015-09-10 $16.99 $17.21 $16.99 $17.14 $14.24 170,173
2015-09-09 $17.20 $17.21 $16.93 $16.95 $14.09 163,585
2015-09-08 $16.95 $16.99 $16.87 $16.94 $14.08 58,387

iShares MSCI Belgium ETF (EWK) News Headlines

Recent iShares MSCI Belgium ETF (EWK) News
Similar Companies to iShares MSCI Belgium ETF (EWK) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.