iShares MSCI Austria ETF (EWO) Exchange: NYSE ARCA

Data as of June 13, 2024

$23.22 ($-0.39) -1.65%

iShares MSCI Austria ETF - Daily Information
Click for more stock information on iShares MSCI Austria ETF.
Daily Information Data
Date June 13, 2024
Open $23.29
Previous Close $23.22
High $23.35
Low $23.21
Adjusted Open $23.29
Previous Adjusted Close $23.22
Adjusted High $23.35
Adjusted Low $23.21

About iShares MSCI Austria ETF (EWO)

The Fund seeks to track the investment results of the MSCI Austria IMI 25/50 Index (the “Underlying Index”), which is designed to measure broad-based equity market performance in Austria. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the energy and financials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund will at all times invest at least 80% of its assets in the securities of the Underlying Index or 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 Austria ETF (EWO)

Date Open High Low Close Adj.Close Volume
2024-06-07 $23.29 $23.35 $23.21 $23.22 $23.22 16,120
2024-06-06 $23.50 $23.66 $23.50 $23.61 $23.61 20,098
2024-06-05 $23.42 $23.49 $23.36 $23.49 $23.49 2,444
2024-06-04 $23.26 $23.36 $23.19 $23.22 $23.22 35,676
2024-06-03 $23.64 $23.66 $23.49 $23.60 $23.60 39,613
2024-05-31 $23.38 $23.48 $23.36 $23.48 $23.48 4,745
2024-05-30 $23.17 $23.22 $23.15 $23.19 $23.19 9,313
2024-05-29 $23.24 $23.30 $23.09 $23.09 $23.09 17,075
2024-05-28 $23.63 $23.70 $23.49 $23.57 $23.57 39,658
2024-05-24 $23.42 $23.54 $23.36 $23.52 $23.52 7,811
2024-05-23 $23.82 $23.82 $23.45 $23.48 $23.48 10,119
2024-05-22 $23.67 $23.67 $23.52 $23.59 $23.59 8,450
2024-05-21 $23.67 $23.78 $23.63 $23.76 $23.76 40,088
2024-05-20 $23.79 $23.80 $23.70 $23.71 $23.71 9,792
2024-05-17 $23.61 $23.78 $23.61 $23.69 $23.69 10,853
2024-05-16 $23.46 $23.53 $23.38 $23.47 $23.47 6,842
2024-05-15 $23.40 $23.51 $23.39 $23.42 $23.42 8,648
2024-05-14 $23.25 $23.45 $23.25 $23.41 $23.41 15,460
2024-05-13 $23.06 $23.15 $23.04 $23.05 $23.05 5,431
2024-05-10 $23.07 $23.07 $23.02 $23.04 $23.04 2,766
2024-05-09 $22.89 $23.00 $22.89 $23.00 $23.00 23,973
2024-05-08 $22.62 $22.69 $22.62 $22.68 $22.68 5,795
2024-05-07 $22.59 $22.71 $22.59 $22.66 $22.66 9,576
2024-05-06 $22.43 $22.48 $22.40 $22.45 $22.45 6,331
2024-05-03 $22.35 $22.39 $22.28 $22.37 $22.37 27,036
2024-05-02 $22.15 $22.23 $22.11 $22.22 $22.22 124,570
2024-05-01 $21.80 $21.98 $21.77 $21.86 $21.86 5,421
2024-04-30 $22.03 $22.11 $21.90 $21.90 $21.90 6,586
2024-04-29 $21.92 $22.05 $21.92 $22.02 $22.02 2,741
2024-04-26 $21.90 $22.00 $21.86 $21.97 $21.97 6,023
2024-04-25 $22.00 $22.07 $22.00 $22.07 $22.07 1,175
2024-04-24 $21.99 $22.11 $21.99 $22.11 $22.11 655
2024-04-23 $21.93 $22.13 $21.90 $22.11 $22.11 5,376
2024-04-22 $21.68 $21.89 $21.68 $21.85 $21.85 11,062
2024-04-19 $21.64 $21.68 $21.54 $21.62 $21.62 4,030
2024-04-18 $21.53 $21.57 $21.53 $21.57 $21.57 380
2024-04-17 $21.46 $21.49 $21.41 $21.49 $21.49 2,298
2024-04-16 $21.38 $21.41 $21.33 $21.40 $21.40 4,194
2024-04-15 $21.74 $21.85 $21.43 $21.43 $21.43 14,412
2024-04-12 $21.71 $21.77 $21.66 $21.68 $21.68 5,353
2024-04-11 $22.02 $22.04 $21.80 $21.98 $21.98 17,814
2024-04-10 $21.86 $22.00 $21.86 $21.99 $21.99 5,941
2024-04-09 $22.26 $22.26 $22.15 $22.23 $22.23 2,441
2024-04-08 $22.10 $22.24 $22.10 $22.21 $22.21 3,333
2024-04-05 $21.77 $22.01 $21.77 $21.97 $21.97 3,129
2024-04-04 $22.01 $22.14 $21.80 $21.83 $21.83 11,915
2024-04-03 $21.65 $21.86 $21.65 $21.85 $21.85 11,729
2024-04-02 $21.74 $21.74 $21.67 $21.70 $21.70 4,462
2024-04-01 $21.75 $21.84 $21.65 $21.68 $21.68 46,067
2024-03-28 $21.65 $21.72 $21.65 $21.72 $21.72 3,209
2024-03-27 $21.74 $21.80 $21.68 $21.79 $21.79 7,131
2024-03-26 $21.62 $21.62 $21.56 $21.58 $21.58 4,996
2024-03-25 $21.55 $21.59 $21.54 $21.54 $21.54 2,226
2024-03-22 $21.43 $21.45 $21.41 $21.45 $21.45 2,557
2024-03-21 $21.44 $21.47 $21.40 $21.41 $21.41 5,374
2024-03-20 $21.22 $21.48 $21.22 $21.48 $21.48 2,037
2024-03-19 $21.15 $21.24 $21.15 $21.20 $21.20 10,542
2024-03-18 $21.08 $21.16 $21.08 $21.09 $21.09 11,817
2024-03-15 $21.07 $21.10 $21.00 $21.03 $21.03 5,097
2024-03-14 $21.00 $21.00 $20.94 $20.95 $20.95 7,198
2024-03-13 $21.06 $21.15 $21.03 $21.15 $21.15 12,889
2024-03-12 $20.89 $20.92 $20.86 $20.92 $20.92 1,744
2024-03-11 $20.80 $20.85 $20.75 $20.85 $20.85 2,657
2024-03-08 $21.08 $21.08 $20.93 $20.93 $20.93 2,751
2024-03-07 $20.95 $21.11 $20.95 $21.08 $21.08 14,169
2024-03-06 $21.01 $21.01 $20.93 $21.01 $21.01 1,645
2024-03-05 $20.80 $20.88 $20.67 $20.76 $20.76 32,271
2024-03-04 $20.77 $20.83 $20.68 $20.72 $20.72 31,235
2024-03-01 $20.72 $20.83 $20.64 $20.79 $20.79 44,993
2024-02-29 $20.67 $20.67 $20.57 $20.64 $20.64 4,223
2024-02-28 $20.81 $20.89 $20.81 $20.83 $20.83 5,207
2024-02-27 $20.96 $21.05 $20.91 $20.96 $20.96 7,620
2024-02-26 $20.91 $20.91 $20.83 $20.87 $20.87 18,514
2024-02-23 $20.94 $20.94 $20.79 $20.85 $20.85 28,267
2024-02-22 $21.05 $21.09 $20.97 $21.07 $21.07 18,753
2024-02-21 $20.90 $20.98 $20.90 $20.98 $20.98 1,767
2024-02-20 $20.83 $20.88 $20.80 $20.88 $20.88 1,272
2024-02-16 $20.86 $20.92 $20.86 $20.86 $20.86 6,785
2024-02-15 $20.68 $20.74 $20.64 $20.73 $20.73 4,304
2024-02-14 $20.57 $20.60 $20.49 $20.56 $20.56 4,631
2024-02-13 $20.61 $20.61 $20.37 $20.44 $20.44 4,794
2024-02-12 $20.64 $20.77 $20.64 $20.77 $20.77 2,439
2024-02-09 $20.59 $20.68 $20.53 $20.66 $20.66 3,298
2024-02-08 $20.60 $20.67 $20.56 $20.58 $20.58 63,698
2024-02-07 $20.73 $20.77 $20.63 $20.67 $20.67 17,346
2024-02-06 $20.90 $20.98 $20.87 $20.96 $20.96 22,304
2024-02-05 $20.95 $20.95 $20.77 $20.90 $20.90 10,769
2024-02-02 $21.12 $21.20 $21.06 $21.15 $21.15 7,433
2024-02-01 $21.36 $21.40 $21.22 $21.37 $21.37 181,415
2024-01-31 $21.36 $21.41 $21.15 $21.18 $21.18 5,155
2024-01-30 $21.28 $21.37 $21.28 $21.33 $21.33 1,750
2024-01-29 $21.26 $21.32 $21.18 $21.30 $21.30 7,657
2024-01-26 $21.39 $21.40 $21.33 $21.35 $21.35 9,885
2024-01-25 $21.24 $21.29 $21.17 $21.25 $21.25 11,603
2024-01-24 $21.31 $21.34 $21.20 $21.22 $21.22 2,784
2024-01-23 $20.93 $20.97 $20.88 $20.95 $20.95 4,867
2024-01-22 $20.89 $20.97 $20.88 $20.88 $20.88 3,850
2024-01-19 $20.82 $20.91 $20.76 $20.89 $20.89 6,096
2024-01-18 $20.74 $20.85 $20.68 $20.83 $20.83 40,044
2024-01-17 $20.64 $20.71 $20.54 $20.71 $20.71 7,713
2024-01-16 $21.04 $21.05 $20.95 $20.97 $20.97 5,642
2024-01-12 $21.43 $21.45 $21.31 $21.33 $21.33 16,947
2024-01-11 $21.42 $21.44 $21.28 $21.44 $21.44 15,978
2024-01-10 $21.40 $21.56 $21.35 $21.52 $21.52 3,116
2024-01-09 $21.42 $21.44 $21.35 $21.40 $21.40 4,888
2024-01-08 $21.48 $21.52 $21.38 $21.52 $21.52 4,064
2024-01-05 $21.35 $21.60 $21.35 $21.43 $21.43 17,885
2024-01-04 $21.25 $21.40 $21.25 $21.37 $21.37 137,915
2024-01-03 $21.11 $21.11 $20.99 $21.04 $21.04 48,916
2024-01-02 $21.40 $21.40 $21.23 $21.29 $21.29 274,042
2023-12-29 $21.69 $21.69 $21.55 $21.61 $21.61 5,437
2023-12-28 $21.55 $21.69 $21.55 $21.57 $21.57 5,081
2023-12-27 $21.65 $21.80 $21.65 $21.77 $21.77 10,272
2023-12-26 $21.37 $21.58 $21.37 $21.55 $21.55 8,284
2023-12-22 $21.43 $21.54 $21.35 $21.39 $21.39 566,422
2023-12-21 $21.28 $21.36 $21.24 $21.36 $21.36 3,869
2023-12-20 $21.15 $21.28 $21.04 $21.11 $21.11 26,661
2023-12-19 $21.78 $21.89 $21.78 $21.85 $21.20 52,407
2023-12-18 $21.61 $21.68 $21.57 $21.60 $20.96 14,513
2023-12-15 $21.60 $21.64 $21.53 $21.61 $21.61 15,544
2023-12-14 $21.62 $21.79 $21.62 $21.75 $21.75 18,910
2023-12-13 $20.98 $21.30 $20.92 $21.30 $21.30 3,412
2023-12-12 $20.92 $21.02 $20.89 $21.02 $21.02 2,855
2023-12-11 $20.93 $21.01 $20.92 $20.93 $20.93 6,324
2023-12-08 $21.09 $21.13 $21.00 $21.10 $21.10 8,733
2023-12-07 $20.85 $21.00 $20.85 $20.93 $20.93 8,694
2023-12-06 $21.10 $21.10 $20.91 $20.91 $20.91 13,585
2023-12-05 $21.09 $21.17 $21.07 $21.10 $21.10 25,038
2023-12-04 $21.12 $21.22 $21.10 $21.18 $21.18 9,866
2023-12-01 $21.11 $21.33 $21.11 $21.32 $21.32 20,533
2023-11-30 $21.19 $21.19 $21.12 $21.15 $21.15 8,828
2023-11-29 $21.22 $21.30 $21.17 $21.23 $21.23 21,200
2023-11-28 $21.10 $21.19 $21.10 $21.15 $21.15 7,433
2023-11-27 $20.93 $21.05 $20.91 $20.99 $20.99 30,537
2023-11-24 $20.99 $21.04 $20.97 $21.02 $21.02 6,726
2023-11-22 $20.89 $20.89 $20.79 $20.86 $20.86 9,223
2023-11-21 $21.01 $21.02 $20.91 $20.92 $20.92 15,505
2023-11-20 $21.06 $21.18 $21.04 $21.16 $21.16 39,702
2023-11-17 $20.95 $21.05 $20.93 $21.03 $21.03 5,640
2023-11-16 $21.01 $21.01 $20.89 $20.90 $20.90 2,498
2023-11-15 $20.95 $21.06 $20.93 $20.93 $20.93 12,096
2023-11-14 $20.58 $20.91 $20.58 $20.84 $20.84 21,717
2023-11-13 $20.26 $20.39 $20.25 $20.37 $20.37 9,342
2023-11-10 $20.07 $20.29 $20.04 $20.28 $20.28 9,951
2023-11-09 $20.10 $20.25 $20.05 $20.07 $20.07 111,277
2023-11-08 $19.96 $20.08 $19.96 $20.01 $20.01 5,332
2023-11-07 $19.88 $20.01 $19.85 $19.96 $19.96 25,673
2023-11-06 $20.36 $20.40 $20.21 $20.22 $20.22 49,263
2023-11-03 $20.15 $20.28 $20.14 $20.22 $20.22 73,601
2023-11-02 $19.79 $19.82 $19.70 $19.77 $19.77 36,009
2023-11-01 $19.25 $19.39 $19.16 $19.32 $19.32 147,746
2023-10-31 $19.35 $19.38 $19.23 $19.36 $19.36 689,488
2023-10-30 $19.22 $19.34 $19.19 $19.34 $19.34 46,538
2023-10-27 $19.01 $19.01 $18.80 $18.86 $18.86 11,320
2023-10-26 $18.88 $18.89 $18.74 $18.80 $18.80 9,318
2023-10-25 $18.92 $18.99 $18.89 $18.92 $18.92 1,851
2023-10-24 $19.06 $19.07 $18.96 $19.06 $19.06 7,016
2023-10-23 $18.99 $19.16 $18.91 $19.10 $19.10 10,039
2023-10-20 $19.10 $19.10 $19.01 $19.04 $19.04 14,381
2023-10-19 $19.27 $19.33 $19.21 $19.21 $19.21 8,597
2023-10-18 $19.36 $19.40 $19.31 $19.33 $19.33 17,877
2023-10-17 $19.41 $19.67 $19.41 $19.64 $19.64 6,578
2023-10-16 $19.67 $19.71 $19.59 $19.70 $19.70 32,766
2023-10-13 $19.56 $19.65 $19.42 $19.50 $19.50 67,338
2023-10-12 $19.65 $19.73 $19.54 $19.59 $19.59 18,075
2023-10-11 $19.78 $19.86 $19.67 $19.79 $19.79 126,662
2023-10-10 $19.52 $19.63 $19.48 $19.54 $19.54 72,780
2023-10-09 $19.19 $19.33 $19.15 $19.33 $19.33 3,132
2023-10-06 $19.25 $19.54 $19.16 $19.50 $19.50 37,623
2023-10-05 $19.13 $19.25 $19.12 $19.24 $19.24 8,416
2023-10-04 $19.17 $19.19 $19.02 $19.18 $19.18 13,440
2023-10-03 $19.13 $19.19 $19.05 $19.15 $19.15 228,536
2023-10-02 $19.55 $19.57 $19.28 $19.32 $19.32 78,925
2023-09-29 $19.84 $19.88 $19.65 $19.65 $19.65 65,018
2023-09-28 $19.45 $19.64 $19.42 $19.57 $19.57 24,705
2023-09-27 $19.35 $19.36 $19.23 $19.28 $19.28 6,684
2023-09-26 $19.42 $19.42 $19.34 $19.38 $19.38 1,894
2023-09-25 $19.62 $19.62 $19.50 $19.57 $19.57 8,790
2023-09-22 $19.79 $19.89 $19.74 $19.78 $19.78 25,419
2023-09-21 $19.89 $19.99 $19.74 $19.77 $19.77 33,625
2023-09-20 $20.27 $20.32 $20.05 $20.10 $20.10 86,743
2023-09-19 $20.04 $20.08 $19.98 $20.05 $20.05 15,554
2023-09-18 $20.01 $20.01 $19.92 $19.96 $19.96 2,799
2023-09-15 $20.01 $20.17 $20.00 $20.02 $20.02 2,354
2023-09-14 $20.17 $20.17 $20.09 $20.17 $20.17 2,490
2023-09-13 $20.00 $20.01 $19.91 $19.99 $19.99 3,986
2023-09-12 $20.02 $20.12 $20.02 $20.04 $20.04 13,949
2023-09-11 $20.06 $20.08 $19.99 $20.00 $20.00 71,456
2023-09-08 $19.84 $19.95 $19.84 $19.87 $19.87 7,066
2023-09-07 $19.91 $19.97 $19.91 $19.94 $19.94 11,617
2023-09-06 $20.17 $20.19 $20.10 $20.16 $20.16 16,186
2023-09-05 $20.33 $20.33 $20.19 $20.21 $20.21 6,467
2023-09-01 $20.38 $20.38 $20.27 $20.27 $20.27 1,868
2023-08-31 $20.38 $20.38 $20.19 $20.23 $20.23 20,132
2023-08-30 $20.49 $20.53 $20.47 $20.47 $20.47 1,071
2023-08-29 $20.10 $20.44 $20.10 $20.41 $20.41 12,528
2023-08-28 $20.00 $20.06 $19.98 $20.06 $20.06 22,081
2023-08-25 $19.80 $19.92 $19.80 $19.92 $19.92 1,364
2023-08-24 $19.94 $19.94 $19.78 $19.78 $19.78 13,821
2023-08-23 $19.99 $20.03 $19.99 $20.03 $20.03 1,419
2023-08-22 $20.20 $20.23 $20.12 $20.18 $20.18 1,953
2023-08-21 $20.17 $20.25 $20.12 $20.25 $20.25 3,888
2023-08-18 $20.00 $20.18 $20.00 $20.18 $20.18 997
2023-08-17 $20.34 $20.34 $20.13 $20.15 $20.15 1,824
2023-08-16 $20.42 $20.42 $20.21 $20.21 $20.21 2,641
2023-08-15 $20.31 $20.31 $20.21 $20.25 $20.25 15,152
2023-08-14 $20.33 $20.46 $20.32 $20.43 $20.43 8,108
2023-08-11 $20.47 $20.55 $20.43 $20.45 $20.45 16,963
2023-08-10 $20.82 $20.82 $20.66 $20.66 $20.66 7,076
2023-08-09 $20.72 $20.78 $20.72 $20.72 $20.72 3,882
2023-08-08 $20.50 $20.67 $20.50 $20.67 $20.67 1,138
2023-08-07 $20.80 $20.88 $20.80 $20.86 $20.86 6,582
2023-08-04 $20.80 $20.94 $20.68 $20.68 $20.68 12,325
2023-08-03 $20.54 $20.73 $20.54 $20.66 $20.66 10,060
2023-08-02 $20.65 $20.71 $20.55 $20.55 $20.55 10,672
2023-08-01 $20.93 $20.98 $20.86 $20.91 $20.91 20,894
2023-07-31 $21.28 $21.31 $21.12 $21.12 $21.12 4,939
2023-07-28 $20.82 $21.03 $20.82 $21.00 $21.00 16,849
2023-07-27 $21.05 $21.05 $20.69 $20.77 $20.77 46,191
2023-07-26 $20.90 $20.98 $20.85 $20.98 $20.98 6,976
2023-07-25 $21.07 $21.13 $21.04 $21.07 $21.07 3,132
2023-07-24 $21.20 $21.20 $21.09 $21.16 $21.16 2,972
2023-07-21 $21.15 $21.19 $21.11 $21.13 $21.13 11,178
2023-07-20 $21.10 $21.13 $20.99 $21.02 $21.02 13,753
2023-07-19 $21.17 $21.17 $21.02 $21.12 $21.12 1,456
2023-07-18 $20.93 $21.10 $20.91 $21.09 $21.09 5,691
2023-07-17 $20.87 $20.96 $20.87 $20.95 $20.95 764
2023-07-14 $21.12 $21.12 $20.91 $20.94 $20.94 1,664
2023-07-13 $20.90 $21.07 $20.90 $21.01 $21.01 5,641
2023-07-12 $20.58 $20.76 $20.58 $20.75 $20.75 5,322
2023-07-11 $20.18 $20.24 $20.18 $20.24 $20.24 10,769
2023-07-10 $20.19 $20.19 $20.08 $20.12 $20.12 6,286
2023-07-07 $20.00 $20.27 $20.00 $20.19 $20.19 8,952
2023-07-06 $19.86 $19.97 $19.86 $19.97 $19.97 3,273
2023-07-05 $20.27 $20.29 $20.18 $20.23 $20.23 8,662
2023-07-03 $20.35 $20.45 $20.28 $20.45 $20.45 11,102
2023-06-30 $20.16 $20.32 $20.16 $20.30 $20.30 171,677
2023-06-29 $19.97 $20.00 $19.87 $19.95 $19.95 25,898
2023-06-28 $19.88 $19.96 $19.82 $19.88 $19.88 12,073
2023-06-27 $19.91 $20.02 $19.85 $19.93 $19.93 46,892
2023-06-26 $19.75 $19.85 $19.75 $19.84 $19.84 4,121
2023-06-23 $19.71 $19.78 $19.62 $19.65 $19.65 3,526
2023-06-22 $20.11 $20.17 $20.00 $20.04 $20.04 7,226
2023-06-21 $20.19 $20.31 $20.19 $20.29 $20.29 4,716
2023-06-20 $20.15 $20.24 $20.11 $20.21 $20.21 5,202
2023-06-16 $20.55 $20.58 $20.42 $20.44 $20.44 13,586
2023-06-15 $20.37 $20.52 $20.35 $20.51 $20.51 2,916
2023-06-14 $20.36 $20.45 $20.29 $20.36 $20.36 3,289
2023-06-13 $20.23 $20.30 $20.19 $20.25 $20.25 10,055
2023-06-12 $20.12 $20.17 $20.05 $20.10 $20.10 5,373
2023-06-09 $19.91 $20.00 $19.90 $19.93 $19.93 7,377
2023-06-08 $19.95 $20.00 $19.94 $19.97 $19.97 3,381
2023-06-07 $19.76 $19.83 $19.67 $19.72 $19.72 8,877
2023-06-06 $20.07 $20.32 $20.07 $20.32 $19.74 5,958
2023-06-05 $20.25 $20.27 $20.15 $20.27 $19.69 23,612
2023-06-02 $20.11 $20.21 $20.11 $20.14 $20.14 26,705
2023-06-01 $19.65 $19.93 $19.62 $19.88 $19.88 7,613
2023-05-31 $19.51 $19.70 $19.51 $19.65 $19.65 9,178
2023-05-30 $19.86 $19.91 $19.72 $19.82 $19.82 2,409
2023-05-26 $19.89 $19.95 $19.88 $19.92 $19.92 4,191
2023-05-25 $19.94 $19.95 $19.83 $19.93 $19.93 7,424
2023-05-24 $20.19 $20.19 $20.02 $20.06 $20.06 93,171
2023-05-23 $20.52 $20.59 $20.42 $20.45 $20.45 12,726
2023-05-22 $20.64 $20.70 $20.64 $20.67 $20.67 3,779
2023-05-19 $20.60 $20.60 $20.46 $20.46 $20.46 1,471
2023-05-18 $20.36 $20.46 $20.30 $20.43 $20.43 2,565
2023-05-17 $20.30 $20.51 $20.30 $20.51 $20.51 8,698
2023-05-16 $20.40 $20.41 $20.29 $20.29 $20.29 8,449
2023-05-15 $20.37 $20.51 $20.37 $20.48 $20.48 4,295
2023-05-12 $20.47 $20.50 $20.41 $20.41 $20.41 3,188
2023-05-11 $20.56 $20.62 $20.50 $20.61 $20.61 2,760
2023-05-10 $20.72 $20.77 $20.67 $20.77 $20.77 2,123
2023-05-09 $20.86 $20.98 $20.83 $20.97 $20.97 4,476
2023-05-08 $21.10 $21.24 $21.10 $21.18 $21.18 14,308
2023-05-05 $20.87 $20.99 $20.87 $20.99 $20.99 1,604
2023-05-04 $20.59 $20.66 $20.53 $20.55 $20.55 15,691
2023-05-03 $20.71 $20.79 $20.65 $20.65 $20.65 4,297
2023-05-02 $20.88 $20.88 $20.68 $20.69 $20.69 9,255
2023-05-01 $21.14 $21.18 $21.07 $21.14 $21.14 22,029
2023-04-28 $21.00 $21.16 $21.00 $21.14 $21.14 9,224
2023-04-27 $21.10 $21.23 $21.10 $21.21 $21.21 2,268
2023-04-26 $20.89 $21.05 $20.89 $20.95 $20.95 3,964
2023-04-25 $20.81 $20.81 $20.68 $20.71 $20.71 33,796
2023-04-24 $21.08 $21.09 $20.98 $21.04 $21.04 9,050
2023-04-21 $20.96 $21.04 $20.93 $20.99 $20.99 10,689
2023-04-20 $20.90 $21.02 $20.90 $20.95 $20.95 2,460
2023-04-19 $20.89 $21.05 $20.89 $20.97 $20.97 3,391
2023-04-18 $21.06 $21.12 $21.03 $21.12 $21.12 7,074
2023-04-17 $20.95 $20.97 $20.85 $20.97 $20.97 4,706
2023-04-14 $20.96 $21.04 $20.95 $21.02 $21.02 3,266
2023-04-13 $20.87 $20.96 $20.85 $20.90 $20.90 3,877
2023-04-12 $20.81 $20.86 $20.75 $20.77 $20.77 9,070
2023-04-11 $20.63 $20.73 $20.63 $20.63 $20.63 9,022
2023-04-10 $20.39 $20.49 $20.33 $20.49 $20.49 9,239
2023-04-06 $20.36 $20.54 $20.36 $20.44 $20.44 178,579
2023-04-05 $20.32 $20.32 $20.20 $20.30 $20.30 4,219
2023-04-04 $20.57 $20.57 $20.41 $20.49 $20.49 7,029
2023-04-03 $20.37 $20.54 $20.37 $20.47 $20.47 21,159
2023-03-31 $20.24 $20.28 $20.21 $20.25 $20.25 5,577
2023-03-30 $20.22 $20.34 $20.22 $20.25 $20.25 7,723
2023-03-29 $19.52 $19.61 $19.52 $19.59 $19.59 4,780
2023-03-28 $19.11 $19.23 $19.11 $19.23 $19.23 5,993
2023-03-27 $19.03 $19.13 $18.97 $19.11 $19.11 9,776
2023-03-24 $18.97 $18.97 $18.84 $18.89 $18.89 7,607
2023-03-23 $19.96 $20.02 $19.60 $19.66 $19.66 8,154
2023-03-22 $20.00 $20.02 $19.74 $19.74 $19.74 11,009
2023-03-21 $20.11 $20.12 $20.01 $20.12 $20.12 5,000
2023-03-20 $19.48 $19.64 $19.44 $19.53 $19.53 7,382
2023-03-17 $19.34 $19.36 $19.12 $19.26 $19.26 6,747
2023-03-16 $19.12 $19.47 $19.09 $19.46 $19.46 7,814
2023-03-15 $19.25 $19.60 $19.23 $19.52 $19.52 37,522
2023-03-14 $20.68 $20.83 $20.59 $20.75 $20.75 25,571
2023-03-13 $20.31 $20.52 $20.24 $20.39 $20.39 12,925
2023-03-10 $21.00 $21.08 $20.90 $20.90 $20.90 14,290
2023-03-09 $21.24 $21.35 $21.02 $21.03 $21.03 19,365
2023-03-08 $21.38 $21.56 $21.38 $21.49 $21.49 50,003
2023-03-07 $21.64 $21.64 $21.37 $21.40 $21.40 10,617
2023-03-06 $21.69 $21.80 $21.63 $21.72 $21.72 11,567
2023-03-03 $21.55 $21.71 $21.53 $21.71 $21.71 4,357
2023-03-02 $21.28 $21.54 $21.28 $21.54 $21.54 12,722
2023-03-01 $21.54 $21.56 $21.35 $21.43 $21.43 32,423
2023-02-28 $21.52 $21.54 $21.40 $21.44 $21.44 5,830
2023-02-27 $21.13 $21.25 $21.13 $21.23 $21.23 9,694
2023-02-24 $20.90 $20.90 $20.81 $20.87 $20.87 3,757
2023-02-23 $21.06 $21.13 $21.04 $21.12 $21.12 2,976
2023-02-22 $21.02 $21.06 $20.94 $20.94 $20.94 12,271
2023-02-21 $21.21 $21.31 $21.19 $21.19 $21.19 6,939
2023-02-17 $21.25 $21.47 $21.24 $21.45 $21.45 4,734
2023-02-16 $21.04 $21.38 $21.04 $21.30 $21.30 19,510
2023-02-15 $21.17 $21.28 $21.08 $21.28 $21.28 3,516
2023-02-14 $21.33 $21.40 $21.20 $21.36 $21.36 11,053
2023-02-13 $21.12 $21.21 $21.10 $21.21 $21.21 5,840
2023-02-10 $21.00 $21.11 $20.98 $21.11 $21.11 7,996
2023-02-09 $21.47 $21.47 $21.28 $21.29 $21.29 11,770
2023-02-08 $21.24 $21.24 $21.12 $21.19 $21.19 32,721
2023-02-07 $20.83 $20.99 $20.79 $20.98 $20.98 5,396
2023-02-06 $20.75 $20.75 $20.64 $20.68 $20.68 3,237
2023-02-03 $21.03 $21.15 $20.87 $20.87 $20.87 8,101
2023-02-02 $21.38 $21.38 $21.13 $21.27 $21.27 14,316
2023-02-01 $21.22 $21.42 $21.10 $21.42 $21.42 29,913
2023-01-31 $20.94 $21.19 $20.93 $21.18 $21.18 17,872
2023-01-30 $20.90 $21.00 $20.80 $20.83 $20.83 8,781
2023-01-27 $20.89 $21.05 $20.89 $20.98 $20.98 32,373
2023-01-26 $20.92 $20.94 $20.78 $20.94 $20.94 9,987
2023-01-25 $20.76 $20.95 $20.75 $20.94 $20.94 8,126
2023-01-24 $20.78 $20.85 $20.77 $20.81 $20.81 25,351
2023-01-23 $20.69 $20.83 $20.69 $20.79 $20.79 19,173
2023-01-20 $20.52 $20.69 $20.52 $20.68 $20.68 11,731
2023-01-19 $20.42 $20.53 $20.34 $20.50 $20.50 14,871
2023-01-18 $20.90 $20.94 $20.63 $20.64 $20.64 7,315
2023-01-17 $20.54 $20.60 $20.33 $20.39 $20.39 23,434
2023-01-13 $20.34 $20.57 $20.34 $20.57 $20.57 16,239
2023-01-12 $20.35 $20.52 $20.30 $20.48 $20.48 13,665
2023-01-11 $20.07 $20.12 $20.01 $20.10 $20.10 5,619
2023-01-10 $20.04 $20.04 $19.87 $19.96 $19.96 6,073
2023-01-09 $20.12 $20.15 $19.98 $19.98 $19.98 28,510
2023-01-06 $19.63 $19.96 $19.63 $19.91 $19.91 2,882
2023-01-05 $19.48 $19.52 $19.43 $19.48 $19.48 4,221
2023-01-04 $19.46 $19.56 $19.45 $19.45 $19.45 12,238
2023-01-03 $19.35 $19.46 $19.21 $19.26 $19.26 43,563
2022-12-30 $19.06 $19.09 $18.95 $19.00 $19.00 14,790
2022-12-29 $19.01 $19.15 $19.01 $19.09 $19.09 6,458
2022-12-28 $19.01 $19.01 $18.82 $18.82 $18.82 4,722
2022-12-27 $19.12 $19.12 $19.02 $19.05 $19.05 6,811
2022-12-23 $18.89 $19.07 $18.89 $19.04 $19.04 27,395
2022-12-22 $18.80 $18.88 $18.71 $18.86 $18.86 11,568
2022-12-21 $18.75 $18.89 $18.75 $18.86 $18.86 4,869
2022-12-20 $18.49 $18.60 $18.49 $18.58 $18.58 9,463
2022-12-19 $18.66 $18.66 $18.54 $18.54 $18.54 4,813
2022-12-16 $18.53 $18.65 $18.49 $18.56 $18.56 9,243
2022-12-15 $18.87 $18.88 $18.64 $18.69 $18.69 29,267
2022-12-14 $19.04 $19.08 $19.02 $19.05 $19.05 2,623
2022-12-13 $19.28 $19.28 $18.97 $19.08 $19.08 25,213
2022-12-12 $19.38 $19.38 $19.27 $19.34 $18.93 15,056
2022-12-09 $19.42 $19.51 $19.37 $19.39 $18.98 6,430
2022-12-08 $19.46 $19.50 $19.42 $19.50 $19.09 8,880
2022-12-07 $19.46 $19.47 $19.38 $19.43 $19.02 6,714
2022-12-06 $19.65 $19.66 $19.43 $19.50 $19.09 15,442
2022-12-05 $19.90 $19.91 $19.64 $19.66 $19.25 2,605
2022-12-02 $19.70 $19.80 $19.66 $19.79 $19.38 3,558
2022-12-01 $19.93 $19.96 $19.76 $19.83 $19.42 12,114
2022-11-30 $19.46 $19.82 $19.46 $19.81 $19.40 2,930
2022-11-29 $19.66 $19.74 $19.52 $19.54 $19.13 3,611
2022-11-28 $19.67 $19.67 $19.31 $19.31 $18.91 7,037
2022-11-25 $19.73 $19.93 $19.72 $19.89 $19.89 57,710
2022-11-23 $19.63 $19.75 $19.61 $19.74 $19.74 5,475
2022-11-22 $19.61 $19.74 $19.61 $19.74 $19.74 13,898
2022-11-21 $19.32 $19.35 $19.29 $19.35 $19.35 2,016
2022-11-18 $19.56 $19.57 $19.48 $19.53 $19.53 10,932
2022-11-17 $19.23 $19.43 $19.22 $19.36 $19.36 29,197
2022-11-16 $19.50 $19.54 $19.41 $19.42 $19.42 18,421
2022-11-15 $19.60 $19.68 $19.39 $19.51 $19.51 12,207
2022-11-14 $19.50 $19.56 $19.39 $19.45 $19.45 25,316
2022-11-11 $19.41 $19.66 $19.41 $19.60 $19.60 17,107
2022-11-10 $18.92 $19.11 $18.84 $19.11 $19.11 9,190
2022-11-09 $18.49 $18.51 $18.36 $18.42 $18.42 3,958
2022-11-08 $18.49 $18.77 $18.48 $18.64 $18.64 35,664
2022-11-07 $18.40 $18.55 $18.35 $18.47 $18.47 13,758
2022-11-04 $17.81 $18.13 $17.75 $18.12 $18.12 21,153
2022-11-03 $16.90 $17.01 $16.90 $16.93 $16.93 15,603
2022-11-02 $17.25 $17.40 $17.07 $17.12 $17.12 10,972
2022-11-01 $17.43 $17.46 $17.10 $17.17 $17.17 13,415
2022-10-31 $17.13 $17.19 $17.07 $17.15 $17.15 14,822
2022-10-28 $17.14 $17.35 $17.12 $17.33 $17.33 28,787
2022-10-27 $16.93 $17.09 $16.90 $16.91 $16.91 31,503
2022-10-26 $16.78 $17.10 $16.78 $16.98 $16.98 40,084
2022-10-25 $16.54 $16.82 $16.54 $16.77 $16.77 43,483
2022-10-24 $16.44 $16.49 $16.33 $16.42 $16.42 10,090
2022-10-21 $15.97 $16.35 $15.97 $16.35 $16.35 9,314
2022-10-20 $16.17 $16.29 $15.98 $16.02 $16.02 12,019
2022-10-19 $16.05 $16.12 $15.95 $16.03 $16.03 2,955
2022-10-18 $16.41 $16.41 $16.20 $16.26 $16.26 8,213
2022-10-17 $16.18 $16.24 $16.14 $16.18 $16.18 39,936
2022-10-14 $16.08 $16.11 $15.66 $15.67 $15.67 6,655
2022-10-13 $15.32 $16.04 $15.32 $16.00 $16.00 34,525
2022-10-12 $15.47 $15.50 $15.39 $15.39 $15.39 20,931
2022-10-11 $15.55 $15.80 $15.50 $15.56 $15.56 47,011
2022-10-10 $15.91 $15.94 $15.76 $15.80 $15.80 17,413
2022-10-07 $16.05 $16.09 $15.89 $15.90 $15.90 8,019
2022-10-06 $16.28 $16.28 $16.14 $16.14 $16.14 8,604
2022-10-05 $16.39 $16.57 $16.20 $16.47 $16.47 8,551
2022-10-04 $16.47 $16.68 $16.46 $16.60 $16.60 39,043
2022-10-03 $15.67 $15.99 $15.67 $15.97 $15.97 15,868
2022-09-30 $15.60 $15.69 $15.48 $15.51 $15.51 12,165
2022-09-29 $15.30 $15.49 $15.28 $15.49 $15.49 29,116
2022-09-28 $15.33 $15.84 $15.33 $15.78 $15.78 17,224
2022-09-27 $15.68 $15.72 $15.37 $15.52 $15.52 9,999
2022-09-26 $15.66 $15.77 $15.54 $15.59 $15.59 29,180
2022-09-23 $15.98 $15.98 $15.72 $15.85 $15.85 22,317
2022-09-22 $16.67 $16.69 $16.58 $16.64 $16.64 18,794
2022-09-21 $16.91 $17.03 $16.68 $16.68 $16.68 13,151
2022-09-20 $17.11 $17.15 $16.88 $16.99 $16.99 7,930
2022-09-19 $17.33 $17.55 $17.33 $17.54 $17.54 10,715
2022-09-16 $17.29 $17.46 $17.29 $17.41 $17.41 7,297
2022-09-15 $17.46 $17.64 $17.46 $17.52 $17.52 6,134
2022-09-14 $17.69 $17.76 $17.49 $17.66 $17.66 1,368,780
2022-09-13 $17.91 $18.03 $17.67 $17.71 $17.71 2,704
2022-09-12 $18.25 $18.41 $18.19 $18.35 $18.35 22,452
2022-09-09 $17.80 $17.89 $17.74 $17.86 $17.86 19,818
2022-09-08 $17.25 $17.55 $17.25 $17.53 $17.53 8,709
2022-09-07 $17.07 $17.52 $17.07 $17.49 $17.49 5,107
2022-09-06 $17.00 $17.00 $16.80 $16.80 $16.80 6,537
2022-09-02 $17.19 $17.37 $16.80 $16.81 $16.81 25,384
2022-09-01 $17.03 $17.03 $16.78 $16.94 $16.94 9,537
2022-08-31 $17.40 $17.45 $17.39 $17.41 $17.41 7,318
2022-08-30 $17.48 $17.48 $17.24 $17.31 $17.31 6,661
2022-08-29 $17.34 $17.55 $17.34 $17.45 $17.45 7,232
2022-08-26 $18.05 $18.05 $17.54 $17.55 $17.55 2,430
2022-08-25 $17.92 $17.99 $17.85 $17.98 $17.98 10,946
2022-08-24 $17.73 $17.96 $17.73 $17.90 $17.90 6,913
2022-08-23 $17.93 $17.93 $17.74 $17.83 $17.83 5,043
2022-08-22 $17.77 $17.77 $17.48 $17.53 $17.53 21,586
2022-08-19 $18.14 $18.14 $18.05 $18.06 $18.06 13,152
2022-08-18 $18.41 $18.44 $18.29 $18.38 $18.38 10,455
2022-08-17 $18.58 $18.63 $18.45 $18.57 $18.57 21,595
2022-08-16 $18.92 $18.93 $18.85 $18.90 $18.90 14,309
2022-08-15 $18.80 $18.85 $18.70 $18.82 $18.82 19,299
2022-08-12 $18.91 $19.09 $18.91 $19.09 $19.09 141,053
2022-08-11 $19.11 $19.11 $18.95 $18.95 $18.95 11,878
2022-08-10 $18.80 $18.99 $18.79 $18.92 $18.92 43,175
2022-08-09 $18.55 $18.58 $18.45 $18.49 $18.49 8,855
2022-08-08 $18.66 $18.66 $18.41 $18.56 $18.56 71,678
2022-08-05 $18.41 $18.54 $18.41 $18.54 $18.54 19,792
2022-08-04 $18.45 $18.57 $18.45 $18.57 $18.57 4,917
2022-08-03 $18.36 $18.39 $18.21 $18.39 $18.39 2,878
2022-08-02 $18.40 $18.40 $18.20 $18.20 $18.20 2,813
2022-08-01 $18.45 $18.58 $18.34 $18.48 $18.48 3,905
2022-07-29 $18.44 $18.62 $18.44 $18.57 $18.57 6,127
2022-07-28 $17.99 $18.17 $17.93 $18.16 $18.16 3,630
2022-07-27 $18.24 $18.51 $18.15 $18.49 $18.49 3,093
2022-07-26 $17.97 $17.97 $17.90 $17.92 $17.92 3,711
2022-07-25 $18.37 $18.38 $18.19 $18.22 $18.22 27,236
2022-07-22 $18.02 $18.13 $17.82 $17.91 $17.91 10,410
2022-07-21 $18.01 $18.14 $18.00 $18.14 $18.14 2,853
2022-07-20 $18.19 $18.19 $17.81 $17.94 $17.94 21,598
2022-07-19 $17.90 $18.20 $17.90 $18.20 $18.20 5,869
2022-07-18 $17.65 $17.77 $17.53 $17.58 $17.58 6,410
2022-07-15 $17.22 $17.41 $17.21 $17.36 $17.36 10,471
2022-07-14 $16.97 $17.13 $16.80 $17.09 $17.09 143,697
2022-07-13 $17.08 $17.33 $17.05 $17.25 $17.25 12,691
2022-07-12 $17.14 $17.33 $17.11 $17.14 $17.14 6,351
2022-07-11 $17.28 $17.39 $17.22 $17.31 $17.31 7,733
2022-07-08 $17.62 $17.72 $17.50 $17.64 $17.64 69,278
2022-07-07 $17.29 $17.29 $17.10 $17.13 $17.13 25,471
2022-07-06 $16.98 $17.02 $16.81 $16.96 $16.96 22,797
2022-07-05 $17.08 $17.27 $17.01 $17.25 $17.25 48,603
2022-07-01 $17.92 $18.05 $17.77 $18.05 $18.05 12,707
2022-06-30 $17.86 $18.09 $17.76 $18.06 $18.06 16,608
2022-06-29 $18.57 $18.57 $18.30 $18.33 $18.33 13,156
2022-06-28 $19.01 $19.01 $18.62 $18.66 $18.66 34,041
2022-06-27 $18.83 $18.99 $18.78 $18.85 $18.85 7,812
2022-06-24 $18.68 $18.84 $18.56 $18.76 $18.76 49,613
2022-06-23 $18.44 $18.46 $18.20 $18.42 $18.42 7,707
2022-06-22 $18.86 $19.06 $18.84 $18.88 $18.88 9,874
2022-06-21 $19.25 $19.29 $19.18 $19.19 $19.19 18,904
2022-06-17 $18.89 $18.90 $18.73 $18.84 $18.84 30,563
2022-06-16 $18.89 $18.96 $18.68 $18.81 $18.81 20,938
2022-06-15 $19.52 $19.62 $19.21 $19.62 $19.62 23,723
2022-06-14 $19.39 $19.40 $19.00 $19.12 $19.12 80,290
2022-06-13 $19.45 $19.52 $19.25 $19.32 $19.32 66,061
2022-06-10 $19.90 $19.95 $19.76 $19.88 $19.88 22,354
2022-06-09 $20.92 $20.95 $20.59 $20.63 $20.63 12,612
2022-06-08 $21.72 $21.78 $21.59 $21.60 $21.09 14,056
2022-06-07 $21.69 $21.79 $21.61 $21.79 $21.28 18,951
2022-06-06 $22.00 $22.15 $21.83 $21.88 $21.37 7,115
2022-06-03 $21.68 $21.86 $21.68 $21.84 $21.33 6,415
2022-06-02 $21.59 $21.77 $21.47 $21.76 $21.25 12,791
2022-06-01 $21.24 $21.35 $21.07 $21.22 $20.72 435,748
2022-05-31 $21.52 $21.61 $21.47 $21.54 $21.04 8,361
2022-05-27 $21.46 $21.58 $21.40 $21.55 $21.05 4,866
2022-05-26 $21.31 $21.56 $21.31 $21.50 $21.00 7,230
2022-05-25 $21.16 $21.49 $21.16 $21.40 $20.90 10,442
2022-05-24 $21.11 $21.24 $20.99 $21.21 $20.71 18,188
2022-05-23 $20.81 $21.10 $20.77 $21.02 $20.53 12,486
2022-05-20 $20.54 $20.59 $20.11 $20.37 $19.89 16,005
2022-05-19 $20.12 $20.46 $20.12 $20.34 $19.86 20,502
2022-05-18 $20.27 $20.27 $19.82 $19.82 $19.36 25,916
2022-05-17 $20.22 $20.28 $20.06 $20.27 $19.80 13,682
2022-05-16 $19.50 $19.67 $19.42 $19.65 $19.19 6,705
2022-05-13 $19.15 $19.42 $19.14 $19.34 $18.89 40,509
2022-05-12 $18.78 $19.00 $18.71 $18.81 $18.37 179,801
2022-05-11 $19.35 $19.57 $19.11 $19.11 $18.66 11,996
2022-05-10 $19.39 $19.39 $19.09 $19.26 $18.81 19,080
2022-05-09 $19.35 $19.35 $19.02 $19.05 $18.60 17,497
2022-05-06 $19.84 $19.85 $19.61 $19.74 $19.28 14,084
2022-05-05 $20.34 $20.34 $19.71 $19.84 $19.38 187,264
2022-05-04 $20.65 $21.08 $20.51 $21.05 $20.56 15,854
2022-05-03 $20.73 $20.81 $20.65 $20.76 $20.27 43,809
2022-05-02 $20.41 $20.43 $20.21 $20.42 $19.94 28,598
2022-04-29 $20.76 $20.79 $20.34 $20.40 $19.92 33,812
2022-04-28 $20.46 $20.75 $20.35 $20.71 $20.23 11,239
2022-04-27 $20.20 $20.48 $20.20 $20.38 $19.90 10,091
2022-04-26 $20.60 $20.67 $20.22 $20.23 $19.76 30,474
2022-04-25 $20.83 $20.90 $20.59 $20.81 $20.32 18,727
2022-04-22 $21.33 $21.33 $21.06 $21.06 $20.57 19,392
2022-04-21 $21.79 $21.80 $21.23 $21.23 $20.73 45,706
2022-04-20 $21.45 $21.46 $21.28 $21.32 $20.82 42,635
2022-04-19 $21.01 $21.14 $20.96 $21.10 $20.61 37,734
2022-04-18 $20.82 $21.05 $20.78 $20.87 $20.38 996,166
2022-04-14 $21.10 $21.10 $20.86 $20.92 $20.43 28,885
2022-04-13 $20.70 $21.09 $20.70 $21.06 $20.57 580,379
2022-04-12 $20.67 $20.75 $20.50 $20.55 $20.07 25,137
2022-04-11 $20.81 $20.84 $20.65 $20.65 $20.17 62,834
2022-04-08 $20.75 $20.93 $20.75 $20.84 $20.35 12,043
2022-04-07 $20.79 $20.80 $20.51 $20.65 $20.17 73,093
2022-04-06 $20.65 $20.65 $20.50 $20.65 $20.17 30,326
2022-04-05 $21.43 $21.43 $21.05 $21.11 $20.62 21,132
2022-04-04 $21.71 $21.75 $21.56 $21.70 $21.19 29,768
2022-04-01 $21.94 $21.95 $21.72 $21.95 $21.44 523,130
2022-03-31 $21.72 $21.87 $21.53 $21.60 $21.09 39,774
2022-03-30 $22.16 $22.17 $21.99 $22.03 $21.51 12,424
2022-03-29 $22.37 $22.41 $22.10 $22.28 $21.76 23,387
2022-03-28 $21.39 $21.46 $21.11 $21.32 $20.82 33,546
2022-03-25 $21.32 $21.42 $21.24 $21.36 $20.86 10,048
2022-03-24 $21.37 $21.37 $21.19 $21.27 $20.77 12,490
2022-03-23 $21.52 $21.60 $21.42 $21.50 $21.00 23,299
2022-03-22 $22.25 $22.25 $22.13 $22.22 $21.70 23,154
2022-03-21 $21.97 $22.05 $21.69 $21.80 $21.29 17,146
2022-03-18 $21.40 $22.03 $21.40 $22.02 $21.50 23,505
2022-03-17 $21.50 $21.91 $21.50 $21.77 $21.26 39,648
2022-03-16 $21.33 $21.71 $21.15 $21.66 $21.15 81,045
2022-03-15 $20.83 $20.96 $20.57 $20.79 $20.30 23,135
2022-03-14 $20.91 $21.11 $20.78 $20.86 $20.37 8,957
2022-03-11 $20.84 $20.85 $20.34 $20.40 $19.92 26,671
2022-03-10 $20.43 $20.59 $20.28 $20.34 $19.86 23,882
2022-03-09 $20.64 $21.20 $20.55 $20.85 $20.36 49,503
2022-03-08 $19.64 $19.92 $19.20 $19.51 $19.05 94,344
2022-03-07 $19.40 $19.40 $18.50 $18.63 $18.20 108,781
2022-03-04 $19.83 $19.94 $19.54 $19.78 $19.32 443,442
2022-03-03 $21.13 $21.18 $20.57 $20.70 $20.22 200,996
2022-03-02 $20.73 $20.77 $20.52 $20.74 $20.25 96,647
2022-03-01 $21.41 $21.42 $20.50 $20.75 $20.26 128,067
2022-02-28 $22.07 $22.49 $21.95 $22.17 $21.65 420,596
2022-02-25 $23.20 $23.54 $23.14 $23.51 $22.96 35,402
2022-02-24 $22.24 $22.74 $22.08 $22.74 $22.21 80,833
2022-02-23 $24.49 $24.49 $23.86 $23.87 $23.31 211,923
2022-02-22 $24.62 $24.65 $24.14 $24.39 $23.82 38,527
2022-02-18 $25.51 $25.60 $25.30 $25.35 $24.76 152,050
2022-02-17 $25.81 $25.91 $25.67 $25.72 $25.12 102,560
2022-02-16 $26.18 $26.37 $26.11 $26.25 $25.64 9,536
2022-02-15 $25.97 $26.16 $25.97 $26.14 $25.53 15,443
2022-02-14 $25.69 $25.72 $25.38 $25.54 $24.94 23,300
2022-02-11 $26.65 $26.78 $26.06 $26.19 $25.58 82,098
2022-02-10 $26.68 $27.15 $26.54 $26.75 $26.12 83,955
2022-02-09 $26.87 $27.13 $26.87 $27.07 $26.44 40,441
2022-02-08 $26.34 $26.42 $26.22 $26.42 $25.80 13,190
2022-02-07 $26.10 $26.24 $26.04 $26.11 $25.50 39,457
2022-02-04 $25.90 $26.23 $25.90 $26.14 $25.53 22,996
2022-02-03 $25.96 $26.13 $25.96 $26.03 $25.42 143,263
2022-02-02 $26.06 $26.08 $25.90 $25.94 $25.33 24,272
2022-02-01 $25.49 $25.68 $25.43 $25.67 $25.07 7,023
2022-01-31 $25.11 $25.41 $25.07 $25.41 $24.82 77,114
2022-01-28 $24.75 $25.04 $24.67 $25.02 $24.43 15,969
2022-01-27 $25.04 $25.19 $24.84 $24.86 $24.28 15,482
2022-01-26 $25.32 $25.33 $24.76 $24.97 $24.39 15,402
2022-01-25 $24.50 $24.88 $24.29 $24.69 $24.11 54,721
2022-01-24 $24.36 $24.82 $24.07 $24.72 $24.14 102,373
2022-01-21 $25.50 $25.50 $25.24 $25.24 $24.65 94,376
2022-01-20 $25.99 $26.14 $25.77 $25.77 $25.17 33,029
2022-01-19 $26.49 $26.49 $26.19 $26.19 $25.58 8,074
2022-01-18 $26.51 $26.51 $26.21 $26.28 $25.66 30,393
2022-01-14 $26.30 $26.42 $26.22 $26.42 $25.80 85,652
2022-01-13 $26.57 $26.70 $26.30 $26.32 $25.70 27,477
2022-01-12 $26.38 $26.55 $26.38 $26.49 $25.87 113,977
2022-01-11 $26.02 $26.31 $26.01 $26.25 $25.64 18,924
2022-01-10 $25.80 $25.96 $25.71 $25.94 $25.33 19,847
2022-01-07 $26.08 $26.25 $26.08 $26.21 $25.60 6,966
2022-01-06 $25.97 $26.03 $25.88 $25.96 $25.35 31,332
2022-01-05 $26.11 $26.15 $25.79 $25.79 $25.19 45,883
2022-01-04 $25.96 $26.03 $25.92 $26.03 $25.42 9,160
2022-01-03 $25.52 $25.60 $25.38 $25.49 $24.89 261,558
2021-12-31 $25.54 $25.55 $25.33 $25.45 $24.85 39,017
2021-12-30 $25.46 $25.46 $25.34 $25.36 $24.77 37,613
2021-12-29 $25.55 $25.68 $25.54 $25.62 $25.02 31,299
2021-12-28 $25.56 $25.57 $25.41 $25.43 $24.83 10,287
2021-12-27 $25.49 $25.58 $25.49 $25.57 $24.97 15,785
2021-12-23 $25.41 $25.50 $25.41 $25.49 $24.89 20,403
2021-12-22 $25.30 $25.56 $25.27 $25.56 $24.96 22,425
2021-12-21 $24.91 $25.18 $24.87 $25.12 $24.53 29,798
2021-12-20 $24.45 $24.61 $24.37 $24.54 $23.97 68,273
2021-12-17 $24.77 $24.81 $24.52 $24.56 $23.99 9,544
2021-12-16 $24.94 $25.00 $24.83 $24.92 $24.33 2,988
2021-12-15 $24.54 $24.76 $24.41 $24.75 $24.17 123,367
2021-12-14 $24.53 $24.62 $24.45 $24.55 $23.98 6,182
2021-12-13 $24.87 $24.87 $24.60 $24.64 $24.06 11,466
2021-12-10 $25.29 $25.40 $25.29 $25.40 $24.43 18,267
2021-12-09 $25.46 $25.50 $25.40 $25.41 $24.44 15,908
2021-12-08 $25.59 $25.69 $25.56 $25.66 $24.68 3,052
2021-12-07 $25.28 $25.52 $25.28 $25.51 $24.53 22,256
2021-12-06 $24.95 $25.00 $24.82 $24.96 $24.00 14,027
2021-12-03 $24.83 $24.88 $24.60 $24.70 $23.75 12,974
2021-12-02 $24.49 $24.80 $24.49 $24.75 $23.80 19,600
2021-12-01 $24.79 $24.85 $24.32 $24.32 $23.39 101,871
2021-11-30 $24.51 $24.60 $24.19 $24.41 $23.48 44,510
2021-11-29 $24.51 $24.51 $24.25 $24.41 $23.48 36,195
2021-11-26 $24.26 $24.26 $24.07 $24.18 $23.25 10,546
2021-11-24 $24.72 $24.99 $24.72 $24.92 $23.97 37,769
2021-11-23 $24.88 $25.02 $24.76 $24.88 $23.93 10,428
2021-11-22 $24.81 $24.96 $24.78 $24.79 $23.84 21,836
2021-11-19 $24.86 $24.86 $24.63 $24.63 $23.69 62,327
2021-11-18 $25.69 $25.73 $25.53 $25.69 $24.71 18,271
2021-11-17 $25.83 $25.89 $25.81 $25.87 $24.88 78,535
2021-11-16 $26.06 $26.11 $25.94 $25.94 $24.95 15,310
2021-11-15 $26.13 $26.13 $25.87 $25.88 $24.89 9,428
2021-11-12 $26.09 $26.19 $26.05 $26.07 $25.07 17,754
2021-11-11 $26.30 $26.40 $26.27 $26.38 $25.37 2,846
2021-11-10 $26.30 $26.32 $26.05 $26.07 $25.07 16,185
2021-11-09 $26.85 $26.87 $26.56 $26.58 $25.56 12,268
2021-11-08 $26.62 $26.74 $26.62 $26.71 $25.69 15,739
2021-11-05 $26.39 $26.49 $26.32 $26.41 $25.40 7,953
2021-11-04 $26.19 $26.19 $26.05 $26.15 $25.15 209,415
2021-11-03 $25.90 $26.26 $25.90 $26.26 $25.25 7,615
2021-11-02 $25.81 $25.82 $25.76 $25.80 $24.81 5,813
2021-11-01 $25.83 $25.93 $25.78 $25.93 $24.94 51,304
2021-10-29 $25.74 $25.74 $25.39 $25.47 $24.50 56,073
2021-10-28 $25.79 $25.87 $25.79 $25.87 $24.88 6,270
2021-10-27 $25.87 $25.90 $25.77 $25.79 $24.80 14,406
2021-10-26 $26.09 $26.13 $25.97 $26.09 $25.09 31,329
2021-10-25 $25.94 $26.01 $25.90 $25.95 $24.96 11,246
2021-10-22 $25.93 $25.99 $25.86 $25.97 $24.98 28,907
2021-10-21 $26.00 $26.03 $25.83 $25.89 $24.90 42,049
2021-10-20 $25.95 $26.21 $25.95 $26.13 $25.13 14,649
2021-10-19 $26.04 $26.11 $25.98 $26.02 $25.02 10,453
2021-10-18 $25.99 $26.01 $25.90 $25.98 $24.99 12,008
2021-10-15 $26.00 $26.03 $25.89 $25.94 $24.95 26,890
2021-10-14 $25.80 $25.80 $25.67 $25.74 $24.75 6,125
2021-10-13 $25.55 $25.66 $25.51 $25.59 $24.61 4,038
2021-10-12 $25.46 $25.50 $25.44 $25.46 $24.49 10,542
2021-10-11 $25.42 $25.56 $25.33 $25.33 $24.36 7,016
2021-10-08 $25.21 $25.29 $25.16 $25.22 $24.26 18,582
2021-10-07 $25.14 $25.21 $25.08 $25.09 $24.13 5,844
2021-10-06 $25.15 $25.33 $24.99 $25.27 $24.30 33,104
2021-10-05 $25.23 $25.60 $25.23 $25.55 $24.57 12,543
2021-10-04 $25.29 $25.33 $25.06 $25.16 $24.20 6,064
2021-10-01 $25.15 $25.27 $25.01 $25.21 $24.25 51,158
2021-09-30 $25.03 $25.10 $24.83 $24.87 $23.92 61,009
2021-09-29 $25.06 $25.12 $25.01 $25.02 $24.06 9,409
2021-09-28 $25.26 $25.26 $25.02 $25.04 $24.08 24,537
2021-09-27 $25.44 $25.59 $25.40 $25.50 $24.52 22,001
2021-09-24 $25.21 $25.26 $25.16 $25.25 $24.28 17,562
2021-09-23 $25.31 $25.51 $25.31 $25.43 $24.46 27,232
2021-09-22 $25.10 $25.20 $25.03 $25.10 $24.14 20,317
2021-09-21 $24.83 $24.83 $24.65 $24.66 $23.72 17,295
2021-09-20 $24.64 $24.64 $24.37 $24.48 $23.54 14,873
2021-09-17 $25.26 $25.26 $25.00 $25.07 $24.11 32,347
2021-09-16 $25.58 $25.58 $25.35 $25.45 $24.48 34,092
2021-09-15 $25.57 $25.67 $25.48 $25.65 $24.67 4,695
2021-09-14 $25.82 $25.82 $25.51 $25.52 $24.54 29,373
2021-09-13 $25.53 $25.61 $25.41 $25.61 $24.63 10,129
2021-09-10 $25.41 $25.41 $25.17 $25.21 $24.25 5,415
2021-09-09 $25.47 $25.58 $25.40 $25.44 $24.47 4,267
2021-09-08 $25.68 $25.68 $25.50 $25.51 $24.53 8,352
2021-09-07 $25.80 $25.80 $25.64 $25.64 $24.66 7,979
2021-09-03 $25.75 $25.80 $25.68 $25.71 $24.73 65,663
2021-09-02 $25.62 $25.74 $25.56 $25.68 $24.70 13,655
2021-09-01 $25.41 $25.53 $25.33 $25.46 $24.49 58,059
2021-08-31 $25.30 $25.35 $25.24 $25.30 $24.33 45,673
2021-08-30 $25.19 $25.19 $25.08 $25.14 $24.17 6,138
2021-08-27 $24.95 $25.20 $24.95 $25.15 $24.19 4,655
2021-08-26 $25.03 $25.06 $24.93 $24.94 $23.99 4,690
2021-08-25 $25.06 $25.20 $25.00 $25.16 $24.20 11,293
2021-08-24 $24.93 $25.04 $24.90 $25.02 $24.06 11,894
2021-08-23 $24.85 $24.98 $24.76 $24.88 $23.93 19,572
2021-08-20 $24.48 $24.65 $24.48 $24.55 $23.61 10,149
2021-08-19 $24.70 $24.72 $24.49 $24.54 $23.60 17,826
2021-08-18 $24.99 $25.16 $24.99 $25.04 $24.08 5,874
2021-08-17 $24.94 $24.94 $24.65 $24.72 $23.77 33,337
2021-08-16 $25.18 $25.21 $25.03 $25.12 $24.16 13,835
2021-08-13 $25.29 $25.35 $25.25 $25.30 $24.33 40,236
2021-08-12 $25.19 $25.24 $25.16 $25.18 $24.22 15,625
2021-08-11 $25.08 $25.19 $25.06 $25.17 $24.21 6,749
2021-08-10 $24.80 $24.95 $24.75 $24.86 $23.91 12,263
2021-08-09 $24.82 $24.85 $24.72 $24.72 $23.77 10,280
2021-08-06 $24.79 $24.81 $24.71 $24.74 $23.80 3,234
2021-08-05 $24.68 $24.78 $24.68 $24.72 $23.77 10,546
2021-08-04 $24.62 $24.68 $24.58 $24.63 $23.69 31,178
2021-08-03 $24.52 $24.66 $24.49 $24.66 $23.72 24,338
2021-08-02 $24.61 $24.77 $24.52 $24.52 $23.58 7,844
2021-07-30 $24.57 $24.63 $24.32 $24.35 $23.42 13,714
2021-07-29 $24.72 $24.78 $24.63 $24.65 $23.71 182,116
2021-07-28 $24.31 $24.48 $24.31 $24.45 $23.51 15,051
2021-07-27 $24.23 $24.34 $24.16 $24.32 $23.39 11,955
2021-07-26 $24.21 $24.40 $24.21 $24.37 $23.44 7,119
2021-07-23 $23.98 $24.03 $23.93 $23.96 $23.04 31,085
2021-07-22 $24.06 $24.06 $23.72 $23.76 $22.85 17,691
2021-07-21 $23.73 $23.90 $23.73 $23.83 $22.92 46,334
2021-07-20 $23.24 $23.58 $23.24 $23.48 $22.58 21,643
2021-07-19 $23.26 $23.28 $23.04 $23.15 $22.26 23,526
2021-07-16 $23.93 $23.93 $23.64 $23.66 $22.75 11,416
2021-07-15 $23.80 $23.89 $23.79 $23.86 $22.95 4,854
2021-07-14 $24.14 $24.17 $24.05 $24.09 $23.17 15,897
2021-07-13 $24.02 $24.03 $23.84 $23.92 $23.00 29,052
2021-07-12 $24.08 $24.20 $24.03 $24.11 $23.19 29,639
2021-07-09 $24.04 $24.23 $24.04 $24.17 $23.25 102,268
2021-07-08 $23.69 $23.83 $23.55 $23.70 $22.79 32,788
2021-07-07 $24.01 $24.05 $23.90 $24.01 $23.09 68,319
2021-07-06 $24.31 $24.31 $23.99 $24.09 $23.17 51,498
2021-07-02 $24.46 $24.46 $24.31 $24.44 $23.50 10,679
2021-07-01 $24.35 $24.44 $24.26 $24.41 $23.48 96,744
2021-06-30 $23.93 $24.05 $23.87 $23.97 $23.05 116,260
2021-06-29 $24.31 $24.34 $24.27 $24.30 $23.37 9,539
2021-06-28 $24.40 $24.41 $24.28 $24.35 $23.42 13,933
2021-06-25 $24.66 $24.68 $24.55 $24.66 $23.72 6,955
2021-06-24 $24.51 $24.61 $24.50 $24.56 $23.62 3,513
2021-06-23 $24.49 $24.52 $24.28 $24.31 $23.38 13,326
2021-06-22 $24.42 $24.50 $24.29 $24.41 $23.48 35,400
2021-06-21 $24.28 $24.52 $24.28 $24.43 $23.50 30,844
2021-06-18 $24.18 $24.29 $24.08 $24.15 $23.23 39,248
2021-06-17 $25.00 $25.06 $24.66 $24.73 $23.78 39,845
2021-06-16 $25.43 $25.43 $25.02 $25.05 $24.09 36,753
2021-06-15 $25.37 $25.45 $25.32 $25.39 $24.42 14,142
2021-06-14 $25.47 $25.55 $25.47 $25.53 $24.55 32,319
2021-06-11 $25.36 $25.40 $25.23 $25.37 $24.40 24,536
2021-06-10 $25.36 $25.37 $25.18 $25.29 $24.32 38,547
2021-06-09 $25.74 $25.74 $25.60 $25.66 $24.45 30,220
2021-06-08 $25.75 $25.90 $25.75 $25.89 $24.67 39,338
2021-06-07 $25.84 $25.92 $25.79 $25.92 $24.70 35,887
2021-06-04 $25.61 $25.67 $25.56 $25.62 $24.41 18,191
2021-06-03 $25.48 $25.57 $25.43 $25.53 $24.33 65,187
2021-06-02 $25.51 $25.65 $25.47 $25.59 $24.38 97,484
2021-06-01 $25.58 $25.66 $25.50 $25.59 $24.38 123,111
2021-05-28 $25.17 $25.30 $25.13 $25.23 $24.04 41,413
2021-05-27 $25.20 $25.33 $25.12 $25.23 $24.04 20,346
2021-05-26 $25.00 $25.18 $25.00 $25.10 $23.92 22,467
2021-05-25 $25.34 $25.45 $25.17 $25.25 $24.06 16,399
2021-05-24 $25.10 $25.27 $25.10 $25.20 $24.01 68,565
2021-05-21 $24.94 $25.09 $24.90 $24.98 $23.80 12,370
2021-05-20 $24.80 $24.93 $24.80 $24.88 $23.71 13,793
2021-05-19 $24.68 $24.75 $24.50 $24.71 $23.55 27,387
2021-05-18 $25.05 $25.14 $24.90 $24.97 $23.79 38,980
2021-05-17 $24.65 $24.84 $24.65 $24.73 $23.56 28,427
2021-05-14 $24.50 $24.79 $24.50 $24.74 $23.57 23,333
2021-05-13 $24.02 $24.26 $24.02 $24.16 $23.02 40,059
2021-05-12 $24.07 $24.28 $24.00 $24.06 $22.93 9,305
2021-05-11 $24.05 $24.25 $24.03 $24.14 $23.00 35,944
2021-05-10 $24.48 $24.49 $24.18 $24.24 $23.10 45,837
2021-05-07 $23.79 $24.13 $23.79 $24.09 $22.95 20,124
2021-05-06 $23.68 $23.86 $23.62 $23.86 $22.74 16,067
2021-05-05 $23.48 $23.69 $23.48 $23.62 $22.51 99,000
2021-05-04 $23.28 $23.31 $23.12 $23.22 $22.13 9,944
2021-05-03 $23.27 $23.42 $23.27 $23.33 $22.23 77,111
2021-04-30 $23.27 $23.27 $22.97 $23.16 $22.07 55,596
2021-04-29 $23.58 $23.59 $23.33 $23.55 $22.44 13,296
2021-04-28 $23.30 $23.38 $23.24 $23.36 $22.26 8,763
2021-04-27 $23.29 $23.42 $23.24 $23.40 $22.30 12,982
2021-04-26 $23.19 $23.30 $23.19 $23.23 $22.14 10,345
2021-04-23 $22.86 $23.10 $22.84 $23.08 $21.99 26,000
2021-04-22 $22.78 $22.79 $22.61 $22.69 $21.62 12,934
2021-04-21 $22.27 $22.65 $22.14 $22.65 $21.58 10,801
2021-04-20 $22.76 $22.76 $22.44 $22.60 $21.53 7,399
2021-04-19 $23.04 $23.13 $22.93 $22.97 $21.89 25,162
2021-04-16 $22.93 $23.05 $22.87 $23.04 $21.95 48,969
2021-04-15 $22.72 $22.81 $22.61 $22.81 $21.73 361,719
2021-04-14 $22.61 $22.75 $22.61 $22.71 $21.64 8,234
2021-04-13 $22.50 $22.62 $22.50 $22.61 $21.55 21,903
2021-04-12 $22.47 $22.60 $22.45 $22.50 $21.44 13,975
2021-04-09 $22.45 $22.58 $22.45 $22.58 $21.52 4,911
2021-04-08 $22.45 $22.62 $22.40 $22.56 $21.50 14,329
2021-04-07 $22.52 $22.65 $22.51 $22.61 $21.54 35,285
2021-04-06 $22.51 $22.53 $22.41 $22.49 $21.43 45,341
2021-04-05 $22.50 $22.77 $22.50 $22.74 $21.66 20,106
2021-04-01 $22.19 $22.32 $22.19 $22.32 $21.27 162,413
2021-03-31 $22.00 $22.08 $21.93 $21.94 $20.91 88,611
2021-03-30 $21.88 $21.93 $21.86 $21.88 $20.85 17,787
2021-03-29 $21.90 $21.96 $21.82 $21.89 $20.86 15,468
2021-03-26 $21.94 $22.08 $21.82 $22.08 $21.04 8,479
2021-03-25 $21.45 $21.59 $21.34 $21.59 $20.57 6,954
2021-03-24 $21.70 $21.84 $21.66 $21.68 $20.66 9,947
2021-03-23 $21.69 $21.78 $21.54 $21.54 $20.52 8,967
2021-03-22 $21.84 $21.89 $21.78 $21.86 $20.83 16,899
2021-03-19 $21.76 $21.96 $21.72 $21.82 $20.79 9,979
2021-03-18 $22.19 $22.29 $22.05 $22.07 $21.03 2,872
2021-03-17 $21.97 $22.29 $21.97 $22.24 $21.19 10,884
2021-03-16 $22.28 $22.30 $22.15 $22.25 $21.20 24,876
2021-03-15 $22.18 $22.24 $22.06 $22.24 $21.19 4,196
2021-03-12 $21.97 $22.27 $21.97 $22.27 $21.22 13,542
2021-03-11 $22.00 $22.09 $22.00 $22.05 $21.01 2,504
2021-03-10 $21.93 $22.00 $21.85 $21.91 $20.88 6,577
2021-03-09 $21.89 $21.89 $21.73 $21.85 $20.82 3,745
2021-03-08 $21.55 $21.73 $21.55 $21.65 $20.63 23,455
2021-03-05 $21.68 $21.75 $21.52 $21.71 $20.69 81,625
2021-03-04 $21.56 $21.73 $21.26 $21.46 $20.44 41,124
2021-03-03 $21.70 $21.75 $21.66 $21.68 $20.66 2,620
2021-03-02 $21.71 $21.91 $21.63 $21.82 $20.79 18,747
2021-03-01 $21.55 $21.69 $21.46 $21.65 $20.63 105,472
2021-02-26 $21.36 $21.36 $21.21 $21.25 $20.25 60,080
2021-02-25 $21.90 $21.95 $21.60 $21.60 $20.58 25,105
2021-02-24 $21.72 $21.87 $21.70 $21.87 $20.83 13,943
2021-02-23 $21.40 $21.57 $21.28 $21.53 $20.52 6,399
2021-02-22 $21.32 $21.48 $21.27 $21.37 $20.36 58,184
2021-02-19 $21.34 $21.38 $21.27 $21.30 $20.30 28,110
2021-02-18 $21.18 $21.19 $21.03 $21.15 $20.15 29,431
2021-02-17 $21.29 $21.44 $21.21 $21.41 $20.40 17,262
2021-02-16 $21.48 $21.58 $21.40 $21.55 $20.53 29,649
2021-02-12 $21.06 $21.22 $20.95 $21.19 $20.19 18,441
2021-02-11 $21.43 $21.43 $21.33 $21.34 $20.34 6,703
2021-02-10 $21.50 $21.51 $21.34 $21.35 $20.34 64,394
2021-02-09 $21.39 $21.55 $21.30 $21.53 $20.52 8,639
2021-02-08 $21.53 $21.63 $21.47 $21.59 $20.57 20,363
2021-02-05 $21.39 $21.52 $21.37 $21.44 $20.43 13,172
2021-02-04 $21.16 $21.25 $21.15 $21.16 $20.16 9,819
2021-02-03 $21.17 $21.25 $21.12 $21.25 $20.25 7,959
2021-02-02 $21.14 $21.14 $20.95 $21.13 $20.13 19,586
2021-02-01 $20.99 $21.00 $20.88 $20.92 $19.93 18,182
2021-01-29 $20.86 $20.86 $20.58 $20.74 $19.76 56,829
2021-01-28 $20.89 $20.98 $20.78 $20.78 $19.80 7,217
2021-01-27 $20.70 $20.91 $20.41 $20.62 $19.65 10,896
2021-01-26 $21.33 $21.34 $21.16 $21.28 $20.28 84,932
2021-01-25 $21.21 $21.23 $20.94 $21.15 $20.15 119,670
2021-01-22 $21.51 $21.60 $21.42 $21.59 $20.57 15,428
2021-01-21 $21.78 $21.80 $21.57 $21.76 $20.73 11,954
2021-01-20 $21.58 $21.64 $21.55 $21.64 $20.62 16,194
2021-01-19 $21.50 $21.53 $21.39 $21.46 $20.45 19,830
2021-01-15 $21.01 $21.14 $20.85 $20.94 $19.95 48,687
2021-01-14 $21.37 $21.43 $21.32 $21.32 $20.32 3,452
2021-01-13 $21.23 $21.25 $21.11 $21.20 $20.20 6,137
2021-01-12 $21.06 $21.23 $21.06 $21.23 $20.23 16,650
2021-01-11 $21.06 $21.18 $21.06 $21.13 $20.13 41,315
2021-01-08 $21.21 $21.35 $21.10 $21.22 $20.22 27,962
2021-01-07 $20.99 $21.25 $20.93 $21.17 $20.17 24,858
2021-01-06 $20.60 $20.87 $20.60 $20.82 $19.84 13,210
2021-01-05 $20.12 $20.39 $20.12 $20.34 $19.38 13,241
2021-01-04 $20.47 $20.49 $19.99 $20.05 $19.10 39,666
2020-12-31 $19.84 $19.92 $19.71 $19.83 $18.90 134,558
2020-12-30 $20.10 $20.17 $20.08 $20.08 $19.13 13,785
2020-12-29 $20.03 $20.10 $19.86 $19.94 $19.00 45,949
2020-12-28 $19.82 $19.86 $19.75 $19.84 $18.90 9,119
2020-12-24 $19.55 $19.58 $19.52 $19.52 $18.60 1,730
2020-12-23 $19.45 $19.58 $19.45 $19.52 $18.60 8,271
2020-12-22 $19.33 $19.34 $19.27 $19.34 $18.43 18,997
2020-12-21 $18.86 $19.22 $18.85 $19.17 $18.27 12,273
2020-12-18 $19.54 $19.55 $19.38 $19.41 $18.50 9,597
2020-12-17 $19.55 $19.56 $19.49 $19.56 $18.64 17,264
2020-12-16 $19.38 $19.44 $19.30 $19.44 $18.52 12,817
2020-12-15 $19.19 $19.32 $19.12 $19.28 $18.37 38,822
2020-12-14 $19.03 $19.03 $18.89 $18.89 $18.00 16,315
2020-12-11 $18.84 $18.92 $18.84 $18.90 $17.83 7,765
2020-12-10 $18.90 $19.17 $18.90 $19.17 $18.08 24,455
2020-12-09 $19.24 $19.34 $19.08 $19.10 $18.01 11,679
2020-12-08 $18.99 $19.08 $18.98 $19.07 $17.99 5,756
2020-12-07 $19.10 $19.12 $19.00 $19.01 $17.93 5,818
2020-12-04 $19.09 $19.23 $19.05 $19.12 $18.04 28,780
2020-12-03 $18.86 $18.98 $18.82 $18.87 $17.80 21,153
2020-12-02 $18.62 $18.82 $18.62 $18.81 $17.74 48,480
2020-12-01 $18.51 $18.71 $18.50 $18.71 $17.65 135,057
2020-11-30 $18.49 $18.49 $18.02 $18.07 $17.04 75,691
2020-11-27 $18.48 $18.60 $18.45 $18.51 $17.46 27,438
2020-11-25 $18.27 $18.44 $18.27 $18.33 $17.29 15,010
2020-11-24 $17.99 $18.29 $17.95 $18.28 $17.24 31,439
2020-11-23 $17.88 $17.96 $17.77 $17.80 $16.79 52,368
2020-11-20 $17.70 $17.70 $17.64 $17.64 $16.64 3,510
2020-11-19 $17.55 $17.67 $17.50 $17.67 $16.67 14,518
2020-11-18 $17.65 $17.69 $17.50 $17.56 $16.56 11,152
2020-11-17 $17.43 $17.59 $17.37 $17.50 $16.51 35,348
2020-11-16 $17.30 $17.54 $17.30 $17.51 $16.52 34,311
2020-11-13 $16.83 $17.04 $16.83 $16.95 $15.98 24,381
2020-11-12 $16.69 $16.78 $16.58 $16.61 $15.67 4,105
2020-11-11 $16.72 $16.84 $16.70 $16.79 $15.84 16,376
2020-11-10 $16.55 $16.82 $16.54 $16.72 $15.77 13,319
2020-11-09 $16.49 $16.61 $16.25 $16.26 $15.34 55,108
2020-11-06 $15.33 $15.40 $15.21 $15.23 $14.36 11,287
2020-11-05 $15.32 $15.42 $15.25 $15.27 $14.40 12,970
2020-11-04 $14.92 $14.99 $14.88 $14.91 $14.06 16,403
2020-11-03 $14.92 $14.99 $14.86 $14.95 $14.10 6,603
2020-11-02 $14.45 $14.52 $14.36 $14.41 $13.59 39,518
2020-10-30 $14.25 $14.25 $14.18 $14.24 $13.43 7,487
2020-10-29 $14.07 $14.21 $13.97 $14.18 $13.38 20,159
2020-10-28 $14.40 $14.44 $14.26 $14.29 $13.48 5,035
2020-10-27 $14.97 $14.97 $14.73 $14.74 $13.90 4,916
2020-10-26 $15.21 $15.21 $14.95 $15.05 $14.19 39,153
2020-10-23 $15.42 $15.48 $15.39 $15.45 $14.57 9,542
2020-10-22 $15.15 $15.29 $15.15 $15.25 $14.38 12,398
2020-10-21 $15.31 $15.42 $15.26 $15.28 $14.41 26,604
2020-10-20 $15.48 $15.56 $15.47 $15.50 $14.62 29,861
2020-10-19 $15.43 $15.45 $15.25 $15.26 $14.39 29,817
2020-10-16 $15.25 $15.32 $15.18 $15.30 $14.43 14,099
2020-10-15 $15.14 $15.21 $15.14 $15.15 $14.29 1,192
2020-10-14 $15.53 $15.53 $15.40 $15.43 $14.55 5,175
2020-10-13 $15.47 $15.47 $15.33 $15.38 $14.50 10,037
2020-10-12 $15.58 $15.65 $15.57 $15.57 $14.69 7,387
2020-10-09 $15.64 $15.64 $15.49 $15.53 $14.65 332,570
2020-10-08 $15.40 $15.56 $15.40 $15.55 $14.67 13,737
2020-10-07 $15.32 $15.33 $15.20 $15.30 $14.43 9,984
2020-10-06 $15.34 $15.40 $15.08 $15.10 $14.24 12,779
2020-10-05 $14.90 $15.03 $14.90 $15.03 $14.18 18,294
2020-10-02 $14.52 $14.69 $14.52 $14.63 $13.80 58,831
2020-10-01 $14.62 $14.64 $14.52 $14.62 $13.79 27,563
2020-09-30 $14.61 $14.75 $14.57 $14.63 $13.80 22,724
2020-09-29 $14.61 $14.61 $14.51 $14.59 $13.77 3,481
2020-09-28 $14.61 $14.67 $14.58 $14.62 $13.78 10,556
2020-09-25 $14.32 $14.47 $14.26 $14.43 $13.61 14,141
2020-09-24 $14.41 $14.50 $14.28 $14.40 $13.58 9,218
2020-09-23 $14.72 $14.75 $14.38 $14.40 $13.59 17,532
2020-09-22 $14.88 $14.93 $14.65 $14.74 $13.90 6,012
2020-09-21 $14.89 $14.93 $14.63 $14.78 $13.94 21,421
2020-09-18 $15.42 $15.42 $15.30 $15.31 $14.44 15,922
2020-09-17 $15.53 $15.67 $15.45 $15.64 $14.75 14,517
2020-09-16 $15.60 $15.72 $15.58 $15.64 $14.75 6,784
2020-09-15 $15.70 $15.70 $15.58 $15.65 $14.76 27,695
2020-09-14 $15.64 $15.73 $15.56 $15.65 $14.76 49,582
2020-09-11 $15.48 $15.58 $15.46 $15.56 $14.68 103,697
2020-09-10 $15.85 $15.85 $15.50 $15.50 $14.62 14,673
2020-09-09 $15.62 $15.69 $15.62 $15.65 $14.76 11,182
2020-09-08 $15.39 $15.45 $15.32 $15.34 $14.47 46,166
2020-09-04 $15.57 $15.67 $15.34 $15.58 $14.69 14,799
2020-09-03 $15.60 $15.69 $15.35 $15.38 $14.50 25,073
2020-09-02 $15.46 $15.61 $15.43 $15.58 $14.69 38,777
2020-09-01 $15.60 $15.64 $15.53 $15.57 $14.68 6,114
2020-08-31 $15.80 $15.81 $15.58 $15.58 $14.69 35,801
2020-08-28 $15.76 $15.85 $15.75 $15.81 $14.91 18,305
2020-08-27 $15.64 $15.64 $15.47 $15.50 $14.62 30,736
2020-08-26 $15.61 $15.68 $15.60 $15.65 $14.76 10,718
2020-08-25 $15.73 $15.73 $15.50 $15.59 $14.70 13,586
2020-08-24 $15.54 $15.61 $15.54 $15.58 $14.69 10,174
2020-08-21 $15.22 $15.27 $15.18 $15.27 $14.40 2,647
2020-08-20 $15.36 $15.45 $15.36 $15.45 $14.57 4,603
2020-08-19 $15.57 $15.60 $15.43 $15.43 $14.55 9,698
2020-08-18 $15.69 $15.75 $15.57 $15.59 $14.70 31,679
2020-08-17 $15.66 $15.68 $15.60 $15.61 $14.72 3,654
2020-08-14 $15.69 $15.70 $15.65 $15.69 $14.80 31,499
2020-08-13 $15.90 $15.96 $15.76 $15.78 $14.88 15,164
2020-08-12 $16.01 $16.14 $15.85 $15.95 $15.04 295,213
2020-08-11 $15.86 $15.93 $15.66 $15.68 $14.79 68,519
2020-08-10 $15.49 $15.59 $15.45 $15.55 $14.67 5,185
2020-08-07 $15.28 $15.43 $15.28 $15.40 $14.52 14,831
2020-08-06 $15.48 $15.53 $15.37 $15.49 $14.61 23,471
2020-08-05 $15.78 $15.78 $15.56 $15.64 $14.75 15,275
2020-08-04 $15.23 $15.48 $15.23 $15.47 $14.59 16,218
2020-08-03 $15.02 $15.10 $15.00 $15.04 $14.19 64,219
2020-07-31 $15.21 $15.21 $14.78 $14.85 $14.00 27,380
2020-07-30 $15.14 $15.30 $14.96 $15.30 $14.43 13,312
2020-07-29 $15.44 $15.54 $15.37 $15.49 $14.61 15,917
2020-07-28 $15.60 $15.60 $15.50 $15.50 $14.62 13,124
2020-07-27 $15.65 $15.72 $15.58 $15.69 $14.80 11,163
2020-07-24 $15.57 $15.66 $15.51 $15.59 $14.70 23,262
2020-07-23 $15.78 $15.85 $15.65 $15.65 $14.76 32,564
2020-07-22 $15.90 $15.99 $15.89 $15.95 $15.05 4,525
2020-07-21 $15.84 $15.94 $15.84 $15.93 $15.02 8,959
2020-07-20 $15.60 $15.72 $15.55 $15.65 $14.76 14,520
2020-07-17 $15.58 $15.71 $15.58 $15.70 $14.81 127,503
2020-07-16 $15.64 $15.77 $15.62 $15.64 $14.75 8,500
2020-07-15 $15.81 $15.86 $15.68 $15.68 $14.79 69,002
2020-07-14 $15.37 $15.62 $15.37 $15.62 $14.73 22,718
2020-07-13 $15.54 $15.56 $15.20 $15.24 $14.37 17,300
2020-07-10 $15.18 $15.35 $15.18 $15.27 $14.40 9,531
2020-07-09 $15.53 $15.53 $15.18 $15.28 $14.41 7,800
2020-07-08 $15.26 $15.45 $15.26 $15.39 $14.52 12,727
2020-07-07 $15.38 $15.46 $15.30 $15.32 $14.45 15,950
2020-07-06 $15.67 $15.68 $15.51 $15.62 $14.73 126,365
2020-07-02 $15.33 $15.37 $15.13 $15.16 $14.30 21,600
2020-07-01 $14.87 $15.08 $14.87 $15.03 $14.18 353,006
2020-06-30 $14.81 $14.99 $14.75 $14.94 $14.09 5,896
2020-06-29 $14.82 $14.95 $14.82 $14.90 $14.05 6,714
2020-06-26 $14.98 $15.00 $14.76 $14.76 $13.92 12,030
2020-06-25 $14.72 $15.01 $14.72 $15.00 $14.15 15,928
2020-06-24 $15.02 $15.02 $14.78 $14.84 $14.00 15,342
2020-06-23 $15.39 $15.47 $15.19 $15.27 $14.40 9,514
2020-06-22 $15.04 $15.19 $15.04 $15.17 $14.31 10,613
2020-06-19 $15.44 $15.48 $15.04 $15.08 $14.22 15,023
2020-06-18 $15.32 $15.35 $15.22 $15.35 $14.48 135,758
2020-06-17 $15.45 $15.48 $15.35 $15.38 $14.51 7,124
2020-06-16 $15.73 $15.77 $15.45 $15.52 $14.64 25,613
2020-06-15 $14.93 $15.42 $14.89 $15.35 $14.48 12,530
2020-06-12 $15.50 $15.59 $15.13 $15.36 $14.49 31,085
2020-06-11 $15.25 $15.41 $14.84 $14.87 $14.03 17,017
2020-06-10 $16.10 $16.10 $15.87 $15.99 $15.08 37,276
2020-06-09 $16.26 $16.35 $16.15 $16.26 $15.34 30,923
2020-06-08 $16.72 $16.84 $16.55 $16.79 $15.84 49,988
2020-06-05 $16.31 $16.54 $16.26 $16.33 $15.40 416,653
2020-06-04 $15.71 $15.94 $15.71 $15.84 $14.94 17,558
2020-06-03 $15.49 $15.73 $15.43 $15.73 $14.84 137,840
2020-06-02 $15.15 $15.33 $15.15 $15.27 $14.40 26,044
2020-06-01 $14.73 $14.97 $14.73 $14.87 $14.03 40,105
2020-05-29 $14.58 $14.68 $14.47 $14.68 $13.85 18,730
2020-05-28 $14.70 $14.87 $14.60 $14.68 $13.85 42,681
2020-05-27 $14.48 $14.63 $14.42 $14.63 $13.80 31,966
2020-05-26 $14.21 $14.37 $14.21 $14.25 $13.44 37,059
2020-05-22 $13.76 $13.76 $13.56 $13.65 $12.87 8,964
2020-05-21 $13.70 $13.79 $13.54 $13.57 $12.80 26,738
2020-05-20 $13.80 $13.92 $13.80 $13.83 $13.04 17,482
2020-05-19 $13.65 $13.70 $13.50 $13.51 $12.74 23,662
2020-05-18 $14.08 $14.26 $13.98 $14.16 $13.36 25,016
2020-05-15 $13.55 $13.66 $13.52 $13.61 $12.84 11,529
2020-05-14 $13.41 $13.54 $13.29 $13.52 $12.75 24,704
2020-05-13 $13.89 $14.02 $13.70 $13.82 $13.03 87,184
2020-05-12 $14.16 $14.22 $13.82 $13.91 $13.12 20,041
2020-05-11 $14.22 $14.25 $14.07 $14.16 $13.36 21,248
2020-05-08 $14.32 $14.39 $14.28 $14.33 $13.52 32,819
2020-05-07 $14.08 $14.24 $14.00 $14.08 $13.28 436,992
2020-05-06 $13.89 $13.99 $13.86 $13.86 $13.07 12,007
2020-05-05 $14.13 $14.13 $13.97 $14.00 $13.20 33,331
2020-05-04 $13.86 $13.94 $13.73 $13.91 $13.12 42,615
2020-05-01 $14.24 $14.27 $14.07 $14.16 $13.36 19,614
2020-04-30 $14.31 $14.55 $14.20 $14.40 $13.58 29,579
2020-04-29 $14.38 $14.57 $14.36 $14.51 $13.69 78,894
2020-04-28 $14.05 $14.18 $13.78 $13.83 $13.04 134,458
2020-04-27 $13.62 $13.75 $13.56 $13.71 $12.93 15,028
2020-04-24 $13.51 $13.61 $13.46 $13.61 $12.84 4,108
2020-04-23 $13.42 $13.62 $13.32 $13.39 $12.63 18,146
2020-04-22 $13.21 $13.22 $13.10 $13.17 $12.42 75,578
2020-04-21 $12.98 $13.15 $12.91 $13.07 $12.33 25,674
2020-04-20 $13.40 $13.50 $13.26 $13.30 $12.54 12,437
2020-04-17 $13.57 $13.58 $13.38 $13.55 $12.78 4,460
2020-04-16 $13.25 $13.35 $13.00 $13.10 $12.36 14,128
2020-04-15 $13.37 $13.52 $12.94 $13.49 $12.72 61,165
2020-04-14 $14.36 $14.48 $14.25 $14.38 $13.56 16,472
2020-04-13 $14.26 $14.37 $13.90 $14.04 $13.24 10,741
2020-04-09 $14.13 $14.40 $14.07 $14.40 $13.58 52,430
2020-04-08 $13.77 $13.84 $13.53 $13.65 $12.87 45,189
2020-04-07 $14.06 $14.17 $13.66 $13.80 $13.02 157,363
2020-04-06 $13.23 $13.39 $13.11 $13.28 $12.53 93,194
2020-04-03 $12.66 $12.70 $12.51 $12.52 $11.81 38,474
2020-04-02 $12.69 $13.01 $12.66 $13.01 $12.27 6,790
2020-04-01 $12.63 $12.74 $12.51 $12.60 $11.88 264,930
2020-03-31 $13.08 $13.19 $12.90 $13.11 $12.37 41,048
2020-03-30 $12.96 $13.23 $12.95 $13.23 $12.48 11,919
2020-03-27 $13.15 $13.36 $13.01 $13.24 $12.49 22,692
2020-03-26 $13.04 $13.64 $13.04 $13.62 $12.85 28,553
2020-03-25 $12.99 $13.35 $12.75 $13.22 $12.47 161,263
2020-03-24 $13.19 $13.34 $12.72 $12.88 $12.15 33,528
2020-03-23 $12.13 $12.38 $11.91 $12.12 $11.43 82,571
2020-03-20 $11.90 $12.11 $11.58 $11.58 $10.92 26,498
2020-03-19 $11.03 $11.11 $10.86 $11.08 $10.45 71,642
2020-03-18 $10.83 $10.91 $10.35 $10.68 $10.07 23,600
2020-03-17 $11.44 $11.71 $11.33 $11.67 $11.01 110,220
2020-03-16 $11.77 $12.18 $11.43 $11.65 $10.99 45,869
2020-03-13 $13.86 $13.95 $13.20 $13.76 $12.98 92,063
2020-03-12 $14.00 $14.19 $12.96 $12.96 $12.22 319,531
2020-03-11 $15.61 $15.61 $15.04 $15.26 $14.39 74,326
2020-03-10 $16.33 $16.33 $15.73 $16.27 $15.35 97,651
2020-03-09 $16.11 $16.50 $15.50 $15.52 $14.64 398,605
2020-03-06 $17.41 $17.49 $17.25 $17.36 $16.37 79,616
2020-03-05 $17.94 $17.94 $17.66 $17.67 $16.67 40,839
2020-03-04 $18.34 $18.55 $18.24 $18.51 $17.46 56,029
2020-03-03 $18.53 $18.71 $18.09 $18.22 $17.18 165,051
2020-03-02 $18.13 $18.35 $18.00 $18.34 $17.30 197,006
2020-02-28 $17.68 $18.13 $17.61 $18.12 $17.09 32,982
2020-02-27 $18.36 $18.49 $18.06 $18.07 $17.04 39,626
2020-02-26 $18.85 $18.96 $18.68 $18.71 $17.65 54,606
2020-02-25 $19.09 $19.14 $18.68 $18.71 $17.65 26,644
2020-02-24 $19.18 $19.34 $19.15 $19.20 $18.11 23,494
2020-02-21 $20.04 $20.05 $20.00 $20.05 $18.91 12,068
2020-02-20 $20.22 $20.22 $20.01 $20.16 $19.01 5,112
2020-02-19 $20.24 $20.29 $20.23 $20.29 $19.14 6,148
2020-02-18 $20.12 $20.20 $20.08 $20.16 $19.01 73,086
2020-02-14 $20.49 $20.49 $20.39 $20.45 $19.29 9,044
2020-02-13 $20.36 $20.36 $20.29 $20.30 $19.15 2,432
2020-02-12 $20.46 $20.47 $20.45 $20.45 $19.29 3,601
2020-02-11 $20.31 $20.40 $20.31 $20.36 $19.20 4,401
2020-02-10 $20.01 $20.08 $19.94 $20.07 $18.93 56,563
2020-02-07 $20.13 $20.18 $20.09 $20.10 $18.96 5,435
2020-02-06 $20.31 $20.32 $20.15 $20.20 $19.05 42,449
2020-02-05 $20.19 $20.24 $20.13 $20.22 $19.07 84,896
2020-02-04 $20.00 $20.00 $19.94 $19.98 $18.84 34,722
2020-02-03 $19.81 $19.91 $19.80 $19.82 $18.69 53,225
2020-01-31 $20.00 $20.04 $19.92 $19.99 $18.85 18,973
2020-01-30 $19.99 $20.18 $19.99 $20.16 $19.01 26,566
2020-01-29 $20.20 $20.31 $20.11 $20.23 $19.08 27,683
2020-01-28 $20.09 $20.21 $20.09 $20.19 $19.04 29,534
2020-01-27 $20.05 $20.16 $20.00 $20.06 $18.92 25,680
2020-01-24 $20.38 $20.39 $20.24 $20.31 $19.16 33,984
2020-01-23 $20.31 $20.41 $20.24 $20.40 $19.24 16,692
2020-01-22 $20.44 $20.55 $20.44 $20.52 $19.35 7,379
2020-01-21 $20.52 $20.60 $20.48 $20.51 $19.34 21,208
2020-01-17 $20.66 $20.71 $20.60 $20.69 $19.51 157,826
2020-01-16 $20.66 $20.73 $20.66 $20.71 $19.53 10,401
2020-01-15 $20.73 $20.76 $20.65 $20.66 $19.49 8,833
2020-01-14 $20.84 $20.94 $20.84 $20.91 $19.72 15,413
2020-01-13 $20.85 $20.99 $20.82 $20.99 $19.80 9,895
2020-01-10 $20.83 $20.92 $20.79 $20.83 $19.65 33,751
2020-01-09 $20.81 $20.84 $20.78 $20.82 $19.64 20,621
2020-01-08 $20.68 $20.85 $20.68 $20.78 $19.60 25,442
2020-01-07 $20.79 $20.79 $20.72 $20.73 $19.55 96,506
2020-01-06 $20.87 $20.98 $20.87 $20.96 $19.77 25,037
2020-01-03 $20.86 $21.00 $20.86 $20.91 $19.72 48,285
2020-01-02 $21.03 $21.12 $21.02 $21.08 $19.88 53,729
2019-12-31 $20.76 $20.80 $20.66 $20.80 $19.62 35,283
2019-12-30 $20.91 $20.91 $20.65 $20.72 $19.54 235,956
2019-12-27 $21.05 $21.05 $20.96 $20.98 $19.79 16,026
2019-12-26 $20.83 $20.99 $20.80 $20.97 $19.78 167,937
2019-12-24 $20.81 $20.85 $20.81 $20.81 $19.63 3,114
2019-12-23 $20.81 $20.89 $20.80 $20.83 $19.65 128,093
2019-12-20 $20.82 $20.85 $20.73 $20.74 $19.56 393,977
2019-12-19 $20.77 $20.83 $20.77 $20.80 $19.62 18,401
2019-12-18 $20.80 $20.80 $20.71 $20.77 $19.59 252,779
2019-12-17 $20.80 $20.86 $20.77 $20.82 $19.64 7,347
2019-12-16 $20.72 $20.82 $20.66 $20.77 $19.59 25,487
2019-12-13 $20.72 $20.81 $20.63 $20.69 $19.41 14,041
2019-12-12 $20.59 $20.75 $20.52 $20.74 $19.45 8,487
2019-12-11 $20.29 $20.46 $20.29 $20.45 $19.18 14,034
2019-12-10 $20.29 $20.37 $20.29 $20.35 $19.09 32,640
2019-12-09 $20.36 $20.37 $20.24 $20.26 $19.00 26,893
2019-12-06 $20.31 $20.45 $20.31 $20.41 $19.14 19,728
2019-12-05 $20.35 $20.35 $20.27 $20.30 $19.04 15,818
2019-12-04 $20.31 $20.31 $20.22 $20.27 $19.01 77,913
2019-12-03 $20.16 $20.23 $20.07 $20.23 $18.97 16,222
2019-12-02 $20.35 $20.35 $20.24 $20.30 $19.04 23,087
2019-11-29 $20.33 $20.34 $20.29 $20.30 $19.04 7,902
2019-11-27 $20.60 $20.60 $20.51 $20.57 $19.29 10,140
2019-11-26 $20.53 $20.67 $20.52 $20.63 $19.35 19,486
2019-11-25 $20.56 $20.59 $20.51 $20.58 $19.30 17,949
2019-11-22 $20.57 $20.61 $20.53 $20.58 $19.30 2,952
2019-11-21 $20.43 $20.45 $20.40 $20.45 $19.18 6,951
2019-11-20 $20.43 $20.49 $20.40 $20.47 $19.20 5,334
2019-11-19 $20.64 $20.64 $20.43 $20.49 $19.22 21,756
2019-11-18 $20.53 $20.57 $20.44 $20.52 $19.25 18,630
2019-11-15 $20.67 $20.70 $20.62 $20.69 $19.41 34,406
2019-11-14 $20.60 $20.64 $20.58 $20.60 $19.32 6,687
2019-11-13 $20.69 $20.81 $20.69 $20.76 $19.47 116,747
2019-11-12 $20.82 $20.90 $20.77 $20.82 $19.53 42,443
2019-11-11 $20.82 $20.92 $20.81 $20.92 $19.62 72,592
2019-11-08 $20.90 $20.90 $20.77 $20.87 $19.57 477,997
2019-11-07 $21.07 $21.07 $20.92 $20.92 $19.62 11,433
2019-11-06 $20.85 $20.97 $20.82 $20.86 $19.57 9,383
2019-11-05 $21.01 $21.10 $20.96 $21.04 $19.73 93,362
2019-11-04 $20.99 $21.09 $20.99 $21.06 $19.75 27,765
2019-11-01 $20.65 $20.76 $20.65 $20.73 $19.44 52,557
2019-10-31 $20.60 $20.60 $20.45 $20.50 $19.23 34,960
2019-10-30 $20.67 $20.76 $20.67 $20.74 $19.45 17,276
2019-10-29 $20.58 $20.79 $20.57 $20.76 $19.47 179,539
2019-10-28 $20.67 $20.79 $20.67 $20.75 $19.46 131,123
2019-10-25 $20.44 $20.55 $20.41 $20.51 $19.24 13,243
2019-10-24 $20.59 $20.59 $20.46 $20.55 $19.27 6,117
2019-10-23 $20.41 $20.56 $20.41 $20.55 $19.27 15,853
2019-10-22 $20.21 $20.45 $20.21 $20.30 $19.04 36,051
2019-10-21 $20.20 $20.21 $20.16 $20.18 $18.93 18,143
2019-10-18 $19.95 $19.97 $19.91 $19.95 $18.71 4,543
2019-10-17 $19.93 $19.94 $19.83 $19.83 $18.60 1,952
2019-10-16 $19.66 $19.81 $19.66 $19.78 $18.55 7,389
2019-10-15 $19.39 $19.67 $19.36 $19.65 $18.43 5,697
2019-10-14 $19.33 $19.44 $19.32 $19.40 $18.20 8,210
2019-10-11 $19.45 $19.58 $19.42 $19.44 $18.23 16,244
2019-10-10 $18.97 $19.05 $18.95 $19.01 $17.83 16,504
2019-10-09 $18.87 $18.88 $18.85 $18.86 $17.69 95,672
2019-10-08 $18.80 $18.85 $18.75 $18.80 $17.63 21,467
2019-10-07 $18.92 $18.98 $18.90 $18.95 $17.77 19,270
2019-10-04 $18.85 $18.92 $18.84 $18.92 $17.75 4,635
2019-10-03 $18.82 $18.86 $18.73 $18.81 $17.64 66,939
2019-10-02 $19.00 $19.00 $18.77 $18.82 $17.65 17,457
2019-10-01 $19.20 $19.20 $19.15 $19.17 $17.98 9,939
2019-09-30 $19.31 $19.32 $19.26 $19.26 $18.06 1,677
2019-09-27 $19.29 $19.37 $19.29 $19.31 $18.11 9,296
2019-09-26 $19.32 $19.32 $19.28 $19.28 $18.08 7,592
2019-09-25 $19.23 $19.32 $19.22 $19.28 $18.08 3,234
2019-09-24 $19.65 $19.65 $19.56 $19.59 $18.37 3,613
2019-09-23 $19.57 $19.63 $19.54 $19.63 $18.41 3,439
2019-09-20 $19.78 $19.81 $19.74 $19.78 $18.55 8,966
2019-09-19 $19.90 $19.91 $19.83 $19.83 $18.60 2,431
2019-09-18 $19.74 $19.80 $19.66 $19.73 $18.51 8,880
2019-09-17 $19.74 $19.81 $19.74 $19.78 $18.55 931
2019-09-16 $19.77 $19.77 $19.73 $19.73 $18.51 6,578
2019-09-13 $19.70 $19.70 $19.69 $19.70 $18.48 2,735
2019-09-12 $19.47 $19.62 $19.47 $19.62 $18.40 7,548
2019-09-11 $19.45 $19.45 $19.34 $19.45 $18.24 17,193
2019-09-10 $19.43 $19.44 $19.38 $19.41 $18.21 10,070
2019-09-09 $19.21 $19.24 $19.19 $19.22 $18.03 11,282
2019-09-06 $19.08 $19.09 $19.04 $19.05 $17.87 18,968
2019-09-05 $19.06 $19.14 $19.02 $19.05 $17.87 86,819
2019-09-04 $18.94 $18.94 $18.88 $18.94 $17.76 16,040
2019-09-03 $18.59 $18.64 $18.55 $18.60 $17.45 23,804
2019-08-30 $18.87 $18.87 $18.81 $18.84 $17.67 3,031
2019-08-29 $18.80 $18.83 $18.78 $18.79 $17.62 10,622
2019-08-28 $18.65 $18.79 $18.65 $18.69 $17.53 2,435
2019-08-27 $19.02 $19.02 $18.85 $18.85 $17.68 42,545
2019-08-26 $19.07 $19.07 $18.95 $18.95 $17.77 8,231
2019-08-23 $18.96 $19.03 $18.88 $18.88 $17.71 12,754
2019-08-22 $19.08 $19.16 $19.07 $19.15 $17.96 5,058
2019-08-21 $19.23 $19.24 $19.17 $19.20 $18.01 17,723
2019-08-20 $18.98 $18.99 $18.89 $18.89 $17.72 6,556
2019-08-19 $19.05 $19.05 $18.97 $18.97 $17.79 10,147
2019-08-16 $18.54 $18.69 $18.54 $18.67 $17.51 4,898
2019-08-15 $18.49 $18.56 $18.43 $18.48 $17.33 14,925
2019-08-14 $18.71 $18.71 $18.58 $18.60 $17.45 62,373
2019-08-13 $18.89 $19.19 $18.85 $19.08 $17.90 10,782
2019-08-12 $19.10 $19.14 $18.93 $18.95 $17.77 4,838
2019-08-09 $19.10 $19.25 $19.06 $19.23 $18.04 9,627
2019-08-08 $19.08 $19.17 $19.08 $19.10 $17.91 8,732
2019-08-07 $18.96 $19.15 $18.95 $19.12 $17.93 14,907
2019-08-06 $19.18 $19.18 $19.07 $19.12 $17.93 19,211
2019-08-05 $19.03 $19.06 $18.93 $18.99 $17.81 51,069
2019-08-02 $19.32 $19.32 $19.21 $19.27 $18.07 49,085
2019-08-01 $19.22 $19.29 $19.04 $19.10 $17.91 10,862
2019-07-31 $19.60 $19.62 $19.23 $19.33 $18.13 27,077
2019-07-30 $19.45 $19.52 $19.44 $19.48 $18.27 16,663
2019-07-29 $19.83 $19.83 $19.77 $19.81 $18.58 10,014
2019-07-26 $19.87 $19.91 $19.84 $19.84 $18.61 1,788
2019-07-25 $20.02 $20.04 $19.90 $19.95 $18.71 10,315
2019-07-24 $19.89 $19.96 $19.88 $19.95 $18.71 25,840
2019-07-23 $19.79 $19.87 $19.77 $19.85 $18.62 4,967
2019-07-22 $19.60 $19.65 $19.58 $19.59 $18.37 6,682
2019-07-19 $19.45 $19.53 $19.43 $19.43 $18.22 7,854
2019-07-18 $19.58 $19.66 $19.51 $19.65 $18.43 12,286
2019-07-17 $19.77 $19.77 $19.64 $19.64 $18.42 5,264
2019-07-16 $19.80 $19.85 $19.79 $19.82 $18.59 15,204
2019-07-15 $19.92 $19.92 $19.87 $19.89 $18.66 11,229
2019-07-12 $19.99 $19.99 $19.92 $19.96 $18.72 9,536
2019-07-11 $19.87 $19.92 $19.82 $19.89 $18.66 14,088
2019-07-10 $19.86 $19.95 $19.80 $19.85 $18.62 31,031
2019-07-09 $19.65 $19.73 $19.65 $19.72 $18.50 13,532
2019-07-08 $20.03 $20.03 $19.89 $19.92 $18.68 14,945
2019-07-05 $20.03 $20.03 $19.93 $20.00 $18.76 14,776
2019-07-03 $19.93 $20.02 $19.92 $19.94 $18.70 31,172
2019-07-02 $19.80 $19.82 $19.74 $19.78 $18.55 14,921
2019-07-01 $20.05 $20.18 $19.88 $19.92 $18.68 190,172
2019-06-28 $19.79 $19.90 $19.79 $19.85 $18.62 23,471
2019-06-27 $19.66 $19.69 $19.62 $19.67 $18.45 4,844
2019-06-26 $19.67 $19.68 $19.66 $19.66 $18.44 3,462
2019-06-25 $19.59 $19.65 $19.44 $19.45 $18.24 12,736
2019-06-24 $19.73 $19.79 $19.69 $19.71 $18.49 10,529
2019-06-21 $19.68 $19.75 $19.60 $19.70 $18.48 36,564
2019-06-20 $19.61 $19.68 $19.58 $19.67 $18.45 20,868
2019-06-19 $19.50 $19.60 $19.44 $19.56 $18.35 19,200
2019-06-18 $19.41 $19.52 $19.41 $19.51 $18.30 12,963
2019-06-17 $19.36 $19.36 $19.21 $19.22 $18.03 5,128
2019-06-14 $20.03 $20.03 $19.85 $19.90 $18.16 9,622
2019-06-13 $20.18 $20.18 $20.02 $20.04 $18.29 5,466
2019-06-12 $20.09 $20.26 $19.99 $19.99 $18.25 5,508
2019-06-11 $20.36 $20.37 $20.22 $20.29 $18.52 6,558
2019-06-10 $20.05 $20.15 $20.05 $20.08 $18.33 22,315
2019-06-07 $20.00 $20.10 $20.00 $20.08 $18.33 4,273
2019-06-06 $19.81 $19.84 $19.80 $19.82 $18.09 5,248
2019-06-05 $19.93 $19.93 $19.84 $19.85 $18.12 2,506
2019-06-04 $19.76 $19.93 $19.73 $19.92 $18.18 4,836
2019-06-03 $19.47 $19.60 $19.45 $19.58 $17.87 364,708
2019-05-31 $19.46 $19.52 $19.46 $19.50 $17.80 41,782
2019-05-30 $19.57 $19.62 $19.57 $19.62 $17.91 5,583
2019-05-29 $19.57 $19.62 $19.44 $19.54 $17.83 89,434
2019-05-28 $19.90 $19.94 $19.77 $19.77 $18.04 48,073
2019-05-24 $19.92 $19.99 $19.89 $19.98 $18.24 14,439
2019-05-23 $19.77 $19.81 $19.69 $19.76 $18.04 22,300
2019-05-22 $20.06 $20.14 $20.04 $20.12 $18.36 4,201
2019-05-21 $20.19 $20.26 $20.15 $20.25 $18.48 4,984
2019-05-20 $20.10 $20.13 $20.07 $20.13 $18.37 2,184
2019-05-17 $20.04 $20.20 $20.04 $20.14 $18.38 26,834
2019-05-16 $20.20 $20.33 $20.20 $20.25 $18.48 3,702
2019-05-15 $20.01 $20.22 $19.98 $20.15 $18.39 15,693
2019-05-14 $20.11 $20.28 $20.11 $20.16 $18.40 155,310
2019-05-13 $20.09 $20.09 $19.99 $20.04 $18.29 27,201
2019-05-10 $20.39 $20.51 $20.35 $20.46 $18.67 12,824
2019-05-09 $20.13 $20.24 $20.11 $20.15 $18.39 2,577
2019-05-08 $20.41 $20.48 $20.39 $20.45 $18.67 4,732
2019-05-07 $20.51 $20.53 $20.33 $20.36 $18.58 14,257
2019-05-06 $20.47 $20.70 $20.36 $20.70 $18.89 7,499
2019-05-03 $20.91 $20.98 $20.89 $20.98 $19.15 11,265
2019-05-02 $20.91 $21.09 $20.80 $20.94 $19.11 367,537
2019-05-01 $21.24 $21.29 $21.12 $21.15 $19.30 19,841
2019-04-30 $21.25 $21.25 $21.14 $21.24 $19.39 11,729
2019-04-29 $21.09 $21.20 $21.09 $21.20 $19.35 8,474
2019-04-26 $21.10 $21.10 $21.06 $21.10 $19.26 3,251
2019-04-25 $21.14 $21.18 $21.09 $21.18 $19.33 5,267
2019-04-24 $21.42 $21.42 $21.28 $21.31 $19.45 24,544
2019-04-23 $21.58 $21.65 $21.57 $21.64 $19.75 13,127
2019-04-22 $21.69 $21.72 $21.65 $21.70 $19.81 4,638
2019-04-18 $21.67 $21.68 $21.62 $21.64 $19.75 5,765
2019-04-17 $21.69 $21.73 $21.67 $21.73 $19.83 23,585
2019-04-16 $21.54 $21.57 $21.46 $21.46 $19.59 101,493
2019-04-15 $21.42 $21.49 $21.38 $21.49 $19.61 86,132
2019-04-12 $21.25 $21.38 $21.25 $21.33 $19.47 207,486
2019-04-11 $20.86 $20.95 $20.81 $20.90 $19.08 15,871
2019-04-10 $20.62 $20.73 $20.62 $20.69 $18.88 9,933
2019-04-09 $20.58 $20.59 $20.50 $20.53 $18.74 94,273
2019-04-08 $20.63 $20.63 $20.49 $20.57 $18.77 27,542
2019-04-05 $20.56 $20.70 $20.56 $20.64 $18.84 26,194
2019-04-04 $20.46 $20.53 $20.44 $20.48 $18.69 18,328
2019-04-03 $20.45 $20.59 $20.45 $20.53 $18.74 19,897
2019-04-02 $20.22 $20.32 $20.22 $20.32 $18.55 16,350
2019-04-01 $20.10 $20.25 $20.05 $20.24 $18.47 140,569
2019-03-29 $19.90 $19.90 $19.84 $19.89 $18.15 3,713
2019-03-28 $19.88 $19.88 $19.74 $19.78 $18.05 14,690
2019-03-27 $19.98 $20.04 $19.86 $19.94 $18.20 6,261
2019-03-26 $19.96 $20.01 $19.89 $19.92 $18.18 3,976
2019-03-25 $19.91 $19.93 $19.84 $19.87 $18.14 11,153
2019-03-22 $20.11 $20.11 $19.95 $19.95 $18.21 8,080
2019-03-21 $20.25 $20.47 $20.24 $20.42 $18.64 13,629
2019-03-20 $20.20 $20.48 $20.17 $20.44 $18.66 15,205
2019-03-19 $20.45 $20.47 $20.30 $20.36 $18.58 11,187
2019-03-18 $20.20 $20.27 $20.15 $20.27 $18.50 11,585
2019-03-15 $20.02 $20.08 $20.02 $20.03 $18.28 4,678
2019-03-14 $19.92 $20.00 $19.92 $19.96 $18.22 22,421
2019-03-13 $19.59 $19.77 $19.59 $19.77 $18.04 6,925
2019-03-12 $19.46 $19.52 $19.35 $19.36 $17.67 11,641
2019-03-11 $19.32 $19.35 $19.23 $19.33 $17.64 460,395
2019-03-08 $19.18 $19.26 $19.18 $19.23 $17.55 37,286
2019-03-07 $19.57 $19.57 $19.30 $19.30 $17.62 5,673
2019-03-06 $19.87 $19.89 $19.79 $19.80 $18.07 9,824
2019-03-05 $20.06 $20.08 $20.03 $20.07 $18.32 13,280
2019-03-04 $20.27 $20.27 $20.13 $20.20 $18.44 10,737
2019-03-01 $20.34 $20.35 $20.21 $20.26 $18.49 101,418
2019-02-28 $20.11 $20.15 $20.10 $20.11 $18.36 28,974
2019-02-27 $20.00 $20.03 $19.92 $20.01 $18.26 4,124
2019-02-26 $19.99 $20.06 $19.98 $20.00 $18.25 5,361
2019-02-25 $20.11 $20.11 $19.90 $19.95 $18.21 15,447
2019-02-22 $20.04 $20.04 $19.96 $19.98 $18.24 6,179
2019-02-21 $20.04 $20.04 $19.93 $19.96 $18.22 8,806
2019-02-20 $20.11 $20.31 $20.11 $20.23 $18.46 23,987
2019-02-19 $19.87 $20.03 $19.82 $20.01 $18.26 16,010
2019-02-15 $19.88 $19.99 $19.82 $19.99 $18.25 16,729
2019-02-14 $19.61 $19.62 $19.50 $19.57 $17.86 5,227
2019-02-13 $19.85 $19.86 $19.70 $19.72 $18.00 24,112
2019-02-12 $19.86 $19.99 $19.86 $19.97 $18.23 10,273
2019-02-11 $19.64 $19.69 $19.64 $19.65 $17.94 10,470
2019-02-08 $19.76 $19.76 $19.59 $19.73 $18.01 27,459
2019-02-07 $19.97 $20.01 $19.85 $19.86 $18.13 7,648
2019-02-06 $20.21 $20.23 $20.11 $20.16 $18.40 15,868
2019-02-05 $20.16 $20.28 $20.10 $20.10 $18.35 343,672
2019-02-04 $20.00 $20.06 $19.97 $20.06 $18.31 42,993
2019-02-01 $20.05 $20.05 $20.00 $20.02 $18.27 5,596
2019-01-31 $20.06 $20.08 $19.91 $19.96 $18.22 57,329
2019-01-30 $19.90 $20.20 $19.84 $20.15 $18.39 39,213
2019-01-29 $19.89 $19.89 $19.76 $19.79 $18.06 8,900
2019-01-28 $19.74 $19.81 $19.73 $19.79 $18.06 14,530
2019-01-25 $19.75 $19.98 $19.75 $19.90 $18.16 45,519
2019-01-24 $19.44 $19.49 $19.38 $19.43 $17.73 29,784
2019-01-23 $19.56 $19.62 $19.44 $19.50 $17.80 5,570
2019-01-22 $19.52 $19.52 $19.42 $19.47 $17.77 9,566
2019-01-18 $19.72 $19.85 $19.64 $19.79 $18.06 60,846
2019-01-17 $19.43 $19.46 $19.39 $19.46 $17.76 9,546
2019-01-16 $19.38 $19.45 $19.38 $19.43 $17.73 12,505
2019-01-15 $19.22 $19.28 $19.18 $19.27 $17.59 10,103
2019-01-14 $19.10 $19.30 $19.10 $19.25 $17.57 14,363
2019-01-11 $19.48 $19.48 $19.36 $19.41 $17.72 5,216
2019-01-10 $19.66 $19.66 $19.53 $19.61 $17.90 34,687
2019-01-09 $19.69 $19.78 $19.62 $19.74 $18.02 161,372
2019-01-08 $19.48 $19.50 $19.31 $19.37 $17.68 6,437
2019-01-07 $19.22 $19.40 $19.14 $19.33 $17.64 18,080
2019-01-04 $18.87 $19.09 $18.85 $19.06 $17.40 24,064
2019-01-03 $18.56 $18.56 $18.41 $18.45 $16.84 47,738
2019-01-02 $18.18 $18.36 $18.18 $18.34 $16.74 25,688
2018-12-31 $18.47 $18.47 $18.27 $18.36 $16.76 210,939
2018-12-28 $18.40 $18.43 $18.20 $18.25 $16.66 95,977
2018-12-27 $17.91 $18.03 $17.78 $18.01 $16.44 90,379
2018-12-26 $17.48 $17.88 $17.47 $17.87 $16.31 211,367
2018-12-24 $17.67 $17.80 $17.50 $17.50 $15.97 39,741
2018-12-21 $18.06 $18.12 $17.73 $17.73 $16.18 135,608
2018-12-20 $18.31 $18.34 $18.21 $18.22 $16.63 82,173
2018-12-19 $18.78 $18.90 $18.51 $18.53 $16.91 96,561
2018-12-18 $19.00 $19.19 $18.99 $19.11 $17.44 97,542
2018-12-17 $19.25 $19.29 $19.00 $19.07 $17.18 159,180
2018-12-14 $19.34 $19.40 $19.33 $19.34 $17.43 236,392
2018-12-13 $19.62 $19.67 $19.43 $19.46 $17.53 361,416
2018-12-12 $19.59 $19.77 $19.59 $19.64 $17.70 178,300
2018-12-11 $19.29 $19.32 $19.14 $19.24 $17.34 11,876
2018-12-10 $19.54 $19.57 $19.13 $19.26 $17.35 40,316
2018-12-07 $19.92 $19.94 $19.64 $19.67 $17.72 13,510
2018-12-06 $19.62 $19.89 $19.59 $19.88 $17.91 43,005
2018-12-04 $20.58 $20.60 $20.19 $20.20 $18.20 16,350
2018-12-03 $20.94 $20.97 $20.79 $20.80 $18.74 58,352
2018-11-30 $20.59 $20.66 $20.56 $20.66 $18.61 23,052
2018-11-29 $20.66 $20.70 $20.59 $20.66 $18.61 198,558
2018-11-28 $20.26 $20.64 $20.19 $20.60 $18.56 7,383
2018-11-27 $20.15 $20.19 $20.10 $20.19 $18.19 13,666
2018-11-26 $20.31 $20.39 $20.28 $20.38 $18.36 13,430
2018-11-23 $20.22 $20.24 $20.16 $20.20 $18.20 16,621
2018-11-21 $20.61 $20.72 $20.60 $20.64 $18.60 75,940
2018-11-20 $20.46 $20.46 $20.27 $20.31 $18.30 21,497
2018-11-19 $21.14 $21.14 $20.77 $20.77 $18.71 18,764
2018-11-16 $21.07 $21.18 $21.03 $21.10 $19.01 85,334
2018-11-15 $20.93 $21.16 $20.84 $21.07 $18.98 21,085
2018-11-14 $21.11 $21.17 $20.94 $21.08 $18.99 44,472
2018-11-13 $20.90 $21.03 $20.82 $20.88 $18.81 13,886
2018-11-12 $21.30 $21.30 $20.93 $20.95 $18.88 30,632
2018-11-09 $21.49 $21.55 $21.36 $21.47 $19.34 12,972
2018-11-08 $21.78 $21.90 $21.68 $21.69 $19.54 46,700
2018-11-07 $21.84 $21.84 $21.71 $21.78 $19.62 27,269
2018-11-06 $21.42 $21.46 $21.34 $21.41 $19.29 435,331
2018-11-05 $21.54 $21.56 $21.44 $21.51 $19.38 15,913
2018-11-02 $21.56 $21.65 $21.45 $21.57 $19.43 63,953
2018-11-01 $21.40 $21.52 $21.36 $21.46 $19.34 83,856
2018-10-31 $21.40 $21.43 $21.16 $21.18 $19.08 138,175
2018-10-30 $20.89 $20.93 $20.79 $20.88 $18.81 26,257
2018-10-29 $20.95 $20.95 $20.48 $20.60 $18.56 64,888
2018-10-26 $20.45 $20.70 $20.27 $20.63 $18.59 94,466
2018-10-25 $20.75 $20.78 $20.63 $20.64 $18.60 95,647
2018-10-24 $21.02 $21.11 $20.50 $20.50 $18.47 26,771
2018-10-23 $21.36 $21.41 $21.16 $21.36 $19.25 135,491
2018-10-22 $22.01 $22.01 $21.82 $21.90 $19.73 63,672
2018-10-19 $21.81 $22.05 $21.81 $21.93 $19.76 49,649
2018-10-18 $22.31 $22.31 $21.92 $21.96 $19.79 90,021
2018-10-17 $22.46 $22.46 $22.28 $22.34 $20.13 114,695
2018-10-16 $22.43 $22.47 $22.39 $22.43 $20.21 25,692
2018-10-15 $21.99 $22.11 $21.99 $22.08 $19.89 133,001
2018-10-12 $22.04 $22.05 $21.77 $21.91 $19.74 161,715
2018-10-11 $21.96 $22.07 $21.77 $21.92 $19.75 29,347
2018-10-10 $22.44 $22.44 $22.03 $22.05 $19.87 210,573
2018-10-09 $22.46 $22.61 $22.45 $22.54 $20.31 39,145
2018-10-08 $22.43 $22.63 $22.43 $22.62 $20.38 239,016
2018-10-05 $22.91 $22.93 $22.65 $22.78 $20.52 934,827
2018-10-04 $23.13 $23.16 $22.94 $22.97 $20.70 108,244
2018-10-03 $23.06 $23.10 $22.97 $22.99 $20.71 165,718
2018-10-02 $22.90 $22.98 $22.87 $22.92 $20.65 16,831
2018-10-01 $23.08 $23.09 $22.87 $22.89 $20.62 47,504
2018-09-28 $22.85 $23.01 $22.85 $22.88 $20.61 100,276
2018-09-27 $23.27 $23.36 $23.22 $23.28 $20.98 10,936
2018-09-26 $23.48 $23.66 $23.45 $23.48 $21.16 15,759
2018-09-25 $23.70 $23.72 $23.64 $23.69 $21.34 6,359
2018-09-24 $23.70 $23.72 $23.54 $23.56 $21.23 33,221
2018-09-21 $23.44 $23.61 $23.44 $23.58 $21.25 10,728
2018-09-20 $23.78 $23.78 $23.62 $23.76 $21.41 8,320
2018-09-19 $23.37 $23.50 $23.37 $23.44 $21.12 10,494
2018-09-18 $23.24 $23.29 $23.23 $23.28 $20.98 11,871
2018-09-17 $23.26 $23.26 $23.12 $23.13 $20.84 7,661
2018-09-14 $23.16 $23.22 $23.06 $23.13 $20.84 14,947
2018-09-13 $23.14 $23.17 $23.08 $23.12 $20.83 8,290
2018-09-12 $22.85 $22.98 $22.83 $22.89 $20.62 53,838
2018-09-11 $22.56 $22.74 $22.56 $22.71 $20.46 6,584
2018-09-10 $22.64 $22.70 $22.61 $22.63 $20.39 971,907
2018-09-07 $22.42 $22.48 $22.38 $22.42 $20.20 13,858
2018-09-06 $22.67 $22.75 $22.51 $22.56 $20.33 41,385
2018-09-05 $22.82 $22.83 $22.75 $22.81 $20.55 219,141
2018-09-04 $22.69 $22.82 $22.66 $22.82 $20.56 136,574
2018-08-31 $22.84 $22.93 $22.71 $22.80 $20.54 9,310
2018-08-30 $23.03 $23.07 $22.96 $23.01 $20.73 11,320
2018-08-29 $23.15 $23.29 $23.12 $23.27 $20.97 39,852
2018-08-28 $23.24 $23.26 $23.15 $23.20 $20.90 12,733
2018-08-27 $22.94 $23.09 $22.92 $23.09 $20.80 40,874
2018-08-24 $22.68 $22.80 $22.65 $22.76 $20.51 29,652
2018-08-23 $22.67 $22.70 $22.54 $22.55 $20.32 36,141
2018-08-22 $22.85 $22.86 $22.73 $22.76 $20.51 24,253
2018-08-21 $22.60 $22.63 $22.51 $22.57 $20.34 265,359
2018-08-20 $22.20 $22.28 $22.14 $22.19 $19.99 169,743
2018-08-17 $22.05 $22.26 $22.01 $22.26 $20.06 32,669
2018-08-16 $22.15 $22.23 $22.01 $22.04 $19.86 96,221
2018-08-15 $21.87 $21.90 $21.57 $21.72 $19.57 244,432
2018-08-14 $22.29 $22.29 $22.19 $22.26 $20.06 42,409
2018-08-13 $22.33 $22.46 $22.27 $22.34 $20.13 110,316
2018-08-10 $22.53 $22.58 $22.43 $22.53 $20.30 27,825
2018-08-09 $23.20 $23.23 $23.07 $23.08 $20.80 70,967
2018-08-08 $23.55 $23.55 $23.41 $23.45 $21.13 1,941,367
2018-08-07 $23.82 $23.82 $23.66 $23.70 $21.35 610,714
2018-08-06 $23.53 $23.53 $23.44 $23.47 $21.15 264,370
2018-08-03 $23.54 $23.60 $23.47 $23.57 $21.24 260,442
2018-08-02 $23.51 $23.57 $23.40 $23.43 $21.11 726,963
2018-08-01 $23.74 $23.81 $23.71 $23.72 $21.37 151,066
2018-07-31 $23.93 $23.93 $23.80 $23.80 $21.44 78,017
2018-07-30 $23.68 $23.72 $23.62 $23.66 $21.32 23,959
2018-07-27 $23.52 $23.59 $23.47 $23.50 $21.17 70,263
2018-07-26 $23.52 $23.53 $23.40 $23.40 $21.08 24,474
2018-07-25 $23.42 $23.67 $23.32 $23.65 $21.31 71,382
2018-07-24 $23.40 $23.54 $23.32 $23.33 $21.02 52,159
2018-07-23 $23.04 $23.04 $23.00 $23.04 $20.76 25,170
2018-07-20 $22.88 $23.10 $22.88 $23.07 $20.79 120,049
2018-07-19 $22.74 $22.89 $22.70 $22.82 $20.56 37,196
2018-07-18 $22.83 $22.96 $22.80 $22.91 $20.64 61,966
2018-07-17 $22.78 $22.82 $22.77 $22.79 $20.53 66,558
2018-07-16 $22.92 $22.93 $22.87 $22.91 $20.64 42,103
2018-07-13 $22.72 $22.80 $22.63 $22.78 $20.52 33,295
2018-07-12 $22.69 $22.72 $22.64 $22.68 $20.43 54,431
2018-07-11 $22.67 $22.67 $22.44 $22.48 $20.25 542,068
2018-07-10 $22.94 $23.03 $22.90 $23.03 $20.75 81,822
2018-07-09 $22.87 $22.90 $22.84 $22.89 $20.62 139,517
2018-07-06 $22.79 $22.80 $22.71 $22.75 $20.50 103,635
2018-07-05 $22.73 $22.81 $22.60 $22.66 $20.42 323,298
2018-07-03 $22.54 $22.60 $22.31 $22.31 $20.10 176,213
2018-07-02 $22.34 $22.49 $22.30 $22.45 $20.23 173,174
2018-06-29 $22.69 $22.73 $22.58 $22.65 $20.41 108,925
2018-06-28 $22.28 $22.42 $22.25 $22.38 $20.16 119,995
2018-06-27 $22.55 $22.62 $22.33 $22.34 $20.13 49,697
2018-06-26 $22.68 $22.68 $22.46 $22.46 $20.24 101,541
2018-06-25 $22.70 $22.71 $22.48 $22.52 $20.29 180,206
2018-06-22 $22.81 $22.87 $22.65 $22.78 $20.52 70,887
2018-06-21 $22.55 $22.56 $22.39 $22.49 $20.26 63,126
2018-06-20 $22.54 $22.57 $22.43 $22.50 $20.27 535,256
2018-06-19 $22.70 $22.70 $22.53 $22.67 $20.43 59,670
2018-06-18 $23.44 $23.47 $23.33 $23.44 $20.67 51,445
2018-06-15 $23.66 $23.75 $23.61 $23.73 $20.93 34,241
2018-06-14 $23.89 $23.98 $23.87 $23.90 $21.08 43,392
2018-06-13 $24.02 $24.18 $23.95 $24.12 $21.27 806,858
2018-06-12 $24.36 $24.36 $24.07 $24.11 $21.26 798,874
2018-06-11 $24.22 $24.34 $24.22 $24.29 $21.42 111,071
2018-06-08 $23.93 $24.07 $23.85 $24.02 $21.18 54,165
2018-06-07 $24.13 $24.43 $24.00 $24.00 $21.16 443,840
2018-06-06 $23.67 $23.76 $23.63 $23.75 $20.94 200,525
2018-06-05 $23.32 $23.40 $23.21 $23.28 $20.53 93,937
2018-06-04 $23.75 $23.76 $23.59 $23.60 $20.81 53,073
2018-06-01 $23.59 $23.79 $23.59 $23.71 $20.91 466,525
2018-05-31 $23.79 $23.80 $23.56 $23.74 $20.93 51,751
2018-05-30 $23.59 $23.89 $23.59 $23.82 $21.00 71,905
2018-05-29 $23.46 $23.46 $23.06 $23.23 $20.48 115,921
2018-05-25 $23.73 $23.83 $23.60 $23.74 $20.93 539,282
2018-05-24 $24.21 $24.29 $24.09 $24.21 $21.35 397,211
2018-05-23 $24.35 $24.48 $24.33 $24.46 $21.57 181,796
2018-05-22 $24.81 $24.90 $24.76 $24.83 $21.90 458,597
2018-05-21 $24.79 $24.79 $24.69 $24.78 $21.85 19,311
2018-05-18 $24.66 $24.68 $24.56 $24.65 $21.74 34,675
2018-05-17 $24.79 $24.87 $24.76 $24.79 $21.86 23,304
2018-05-16 $24.91 $24.91 $24.75 $24.84 $21.90 55,950
2018-05-15 $25.06 $25.16 $24.96 $25.05 $22.09 433,973
2018-05-14 $25.34 $25.34 $25.22 $25.25 $22.27 27,670
2018-05-11 $25.36 $25.43 $25.32 $25.39 $22.39 70,891
2018-05-10 $25.07 $25.21 $25.04 $25.21 $22.23 48,972
2018-05-09 $24.95 $25.04 $24.95 $25.00 $22.05 33,867
2018-05-08 $24.68 $24.81 $24.62 $24.77 $21.84 112,473
2018-05-07 $24.96 $25.11 $24.96 $25.04 $22.08 457,490
2018-05-04 $24.72 $24.95 $24.58 $24.93 $21.98 41,756
2018-05-03 $25.09 $25.28 $25.02 $25.23 $22.25 195,749
2018-05-02 $25.25 $25.26 $24.93 $24.94 $21.99 176,620
2018-05-01 $25.13 $25.15 $24.98 $25.08 $22.12 32,102
2018-04-30 $25.27 $25.34 $25.19 $25.21 $22.23 31,172
2018-04-27 $25.38 $25.45 $25.22 $25.43 $22.42 24,620
2018-04-26 $25.31 $25.32 $25.17 $25.25 $22.27 40,949
2018-04-25 $25.33 $25.35 $25.22 $25.31 $22.32 76,976
2018-04-24 $25.78 $25.86 $25.62 $25.70 $22.66 47,372
2018-04-23 $25.68 $25.77 $25.60 $25.68 $22.64 94,897
2018-04-20 $25.62 $25.71 $25.55 $25.67 $22.64 34,194
2018-04-19 $25.85 $25.87 $25.71 $25.79 $22.74 39,657
2018-04-18 $25.57 $25.70 $25.56 $25.68 $22.64 28,495
2018-04-17 $25.48 $25.58 $25.43 $25.55 $22.53 377,794
2018-04-16 $25.66 $25.66 $25.46 $25.54 $22.52 51,973
2018-04-13 $25.56 $25.56 $25.34 $25.43 $22.42 26,256
2018-04-12 $25.44 $25.49 $25.41 $25.45 $22.44 43,270
2018-04-11 $25.22 $25.23 $25.07 $25.09 $22.12 49,635
2018-04-10 $25.31 $25.37 $25.23 $25.31 $22.32 142,695
2018-04-09 $25.10 $25.15 $24.97 $24.97 $22.02 105,200
2018-04-06 $25.58 $25.60 $25.28 $25.32 $22.33 613,694
2018-04-05 $25.55 $25.66 $25.55 $25.60 $22.57 55,576
2018-04-04 $24.99 $25.34 $24.99 $25.34 $22.35 35,249
2018-04-03 $25.23 $25.27 $25.02 $25.22 $22.24 299,921
2018-04-02 $25.32 $25.36 $24.88 $25.04 $22.08 70,011
2018-03-29 $25.46 $25.46 $25.26 $25.36 $22.36 39,276
2018-03-28 $25.39 $25.61 $25.35 $25.43 $22.42 63,048
2018-03-27 $25.52 $25.65 $25.23 $25.33 $22.34 112,959
2018-03-26 $25.64 $25.76 $25.44 $25.75 $22.71 47,322
2018-03-23 $25.31 $25.40 $25.13 $25.17 $22.20 113,632
2018-03-22 $25.63 $25.65 $25.24 $25.25 $22.27 54,529
2018-03-21 $25.74 $26.00 $25.72 $25.92 $22.86 34,257
2018-03-20 $25.56 $25.74 $25.55 $25.69 $22.65 32,562
2018-03-19 $25.56 $25.64 $25.48 $25.61 $22.58 78,200
2018-03-16 $25.35 $25.46 $25.35 $25.37 $22.37 79,810
2018-03-15 $25.37 $25.41 $25.29 $25.35 $22.35 79,855
2018-03-14 $25.53 $25.53 $25.31 $25.44 $22.43 61,497
2018-03-13 $25.86 $25.88 $25.49 $25.50 $22.49 93,562
2018-03-12 $25.76 $25.85 $25.73 $25.83 $22.78 46,588
2018-03-09 $25.61 $25.80 $25.61 $25.80 $22.75 35,198
2018-03-08 $25.80 $25.80 $25.53 $25.60 $22.57 183,876
2018-03-07 $25.52 $25.67 $25.43 $25.66 $22.63 1,009,370
2018-03-06 $25.56 $25.58 $25.45 $25.53 $22.51 35,483
2018-03-05 $24.99 $25.23 $24.99 $25.20 $22.22 61,201
2018-03-02 $24.89 $25.05 $24.76 $25.01 $22.05 207,189
2018-03-01 $25.13 $25.24 $24.87 $25.05 $22.09 326,533
2018-02-28 $25.40 $25.52 $25.20 $25.20 $22.22 376,916
2018-02-27 $25.03 $25.12 $24.91 $24.93 $21.98 97,618
2018-02-26 $25.19 $25.24 $25.10 $25.23 $22.25 127,666
2018-02-23 $25.04 $25.19 $25.04 $25.16 $22.19 63,047
2018-02-22 $25.15 $25.16 $25.01 $25.05 $22.09 221,785
2018-02-21 $25.20 $25.40 $24.98 $24.99 $22.04 499,934
2018-02-20 $25.15 $25.19 $24.96 $25.04 $22.08 108,156
2018-02-16 $25.27 $25.45 $25.26 $25.30 $22.31 48,215
2018-02-15 $25.58 $25.67 $25.24 $25.43 $22.42 133,178
2018-02-14 $24.80 $25.39 $24.69 $25.36 $22.36 72,749
2018-02-13 $25.13 $25.23 $24.99 $25.07 $22.11 57,255
2018-02-12 $24.94 $25.12 $24.91 $25.08 $22.12 120,326
2018-02-09 $24.58 $24.83 $24.06 $24.69 $21.77 218,535
2018-02-08 $25.44 $25.44 $24.53 $24.56 $21.66 249,082
2018-02-07 $25.75 $25.84 $25.37 $25.40 $22.40 1,023,300
2018-02-06 $24.99 $25.70 $24.83 $25.67 $22.64 518,688
2018-02-05 $25.85 $25.92 $25.07 $25.11 $22.14 246,574
2018-02-02 $26.48 $26.56 $26.20 $26.22 $23.12 344,552
2018-02-01 $26.82 $26.98 $26.82 $26.96 $23.77 292,426
2018-01-31 $26.90 $26.91 $26.67 $26.75 $23.59 153,626
2018-01-30 $26.93 $26.93 $26.63 $26.65 $23.50 65,510
2018-01-29 $26.98 $27.01 $26.87 $26.99 $23.80 50,349
2018-01-26 $27.12 $27.27 $27.06 $27.26 $24.04 68,877
2018-01-25 $27.29 $27.32 $27.00 $27.05 $23.85 75,287
2018-01-24 $27.37 $27.41 $27.13 $27.23 $24.01 56,427
2018-01-23 $27.15 $27.22 $27.14 $27.21 $23.99 62,941
2018-01-22 $27.04 $27.19 $27.02 $27.17 $23.96 97,033
2018-01-19 $26.85 $26.89 $26.71 $26.82 $23.65 59,980
2018-01-18 $26.60 $26.73 $26.50 $26.68 $23.53 134,284
2018-01-17 $26.62 $26.84 $26.52 $26.71 $23.55 96,627
2018-01-16 $26.40 $26.58 $26.40 $26.48 $23.35 114,980
2018-01-12 $26.34 $26.41 $26.21 $26.39 $23.27 89,050
2018-01-11 $26.04 $26.13 $26.02 $26.08 $23.00 147,775
2018-01-10 $25.83 $25.93 $25.83 $25.87 $22.81 45,566
2018-01-09 $25.62 $25.67 $25.52 $25.66 $22.63 66,191
2018-01-08 $25.69 $25.72 $25.61 $25.69 $22.65 131,175
2018-01-05 $25.73 $25.88 $25.73 $25.86 $22.80 112,867
2018-01-04 $25.87 $25.91 $25.82 $25.85 $22.79 297,047
2018-01-03 $25.25 $25.39 $25.20 $25.35 $22.35 249,690
2018-01-02 $24.89 $25.06 $24.86 $25.06 $22.10 145,169
2017-12-29 $24.75 $24.80 $24.64 $24.64 $21.73 182,941
2017-12-28 $24.69 $24.70 $24.60 $24.69 $21.77 36,089
2017-12-27 $24.44 $24.55 $24.44 $24.52 $21.62 247,720
2017-12-26 $24.55 $24.65 $24.54 $24.54 $21.64 163,296
2017-12-22 $24.39 $24.58 $24.38 $24.55 $21.65 40,788
2017-12-21 $24.36 $24.53 $24.36 $24.47 $21.58 35,173
2017-12-20 $24.41 $24.43 $24.29 $24.29 $21.42 39,440
2017-12-19 $24.28 $24.34 $24.16 $24.28 $21.41 94,629
2017-12-18 $24.10 $24.30 $24.10 $24.27 $21.24 151,878
2017-12-15 $23.49 $23.50 $23.36 $23.40 $20.47 77,739
2017-12-14 $23.65 $23.68 $23.50 $23.50 $20.56 73,666
2017-12-13 $23.58 $23.61 $23.46 $23.55 $20.61 109,132
2017-12-12 $23.62 $23.70 $23.52 $23.69 $20.73 58,515
2017-12-11 $23.81 $23.88 $23.73 $23.87 $20.89 318,251
2017-12-08 $23.78 $23.81 $23.72 $23.79 $20.82 134,471
2017-12-07 $23.57 $23.74 $23.57 $23.68 $20.72 915,241
2017-12-06 $23.54 $23.54 $23.42 $23.45 $20.52 75,121
2017-12-05 $23.79 $23.84 $23.62 $23.66 $20.70 63,270
2017-12-04 $24.06 $24.09 $23.99 $24.00 $21.00 127,726
2017-12-01 $23.99 $24.10 $23.96 $24.06 $21.05 127,832
2017-11-30 $23.97 $24.14 $23.97 $24.03 $21.03 177,039
2017-11-29 $23.82 $23.87 $23.74 $23.78 $20.81 181,726
2017-11-28 $23.82 $23.91 $23.80 $23.82 $20.84 294,653
2017-11-27 $23.89 $23.94 $23.74 $23.77 $20.80 79,503
2017-11-24 $24.00 $24.20 $23.99 $24.02 $21.02 124,590
2017-11-22 $23.68 $23.72 $23.60 $23.69 $20.73 35,079
2017-11-21 $23.57 $23.64 $23.54 $23.56 $20.61 98,914
2017-11-20 $23.48 $23.51 $23.39 $23.41 $20.48 139,863
2017-11-17 $23.60 $23.63 $23.48 $23.55 $20.61 51,190
2017-11-16 $23.59 $23.64 $23.58 $23.63 $20.67 62,527
2017-11-15 $23.56 $23.70 $23.49 $23.65 $20.69 62,672
2017-11-14 $23.80 $23.87 $23.76 $23.85 $20.87 65,648
2017-11-13 $23.66 $23.80 $23.66 $23.78 $20.81 103,136
2017-11-10 $23.78 $23.87 $23.76 $23.83 $20.85 31,605
2017-11-09 $23.63 $23.64 $23.47 $23.58 $20.63 108,858
2017-11-08 $23.74 $23.85 $23.70 $23.81 $20.83 76,125
2017-11-07 $24.00 $24.00 $23.74 $23.78 $20.81 1,077,689
2017-11-06 $23.73 $23.81 $23.58 $23.81 $20.83 45,013
2017-11-03 $23.97 $23.97 $23.78 $23.84 $20.86 119,129
2017-11-02 $23.99 $24.21 $23.98 $24.19 $21.17 81,887
2017-11-01 $23.93 $24.03 $23.86 $23.87 $20.89 298,857
2017-10-31 $23.93 $23.94 $23.80 $23.85 $20.87 298,731
2017-10-30 $23.80 $23.96 $23.78 $23.94 $20.95 88,941
2017-10-27 $23.60 $23.80 $23.45 $23.80 $20.82 152,488
2017-10-26 $24.02 $24.03 $23.92 $23.92 $20.93 134,979
2017-10-25 $24.12 $24.12 $23.91 $24.01 $21.01 106,180
2017-10-24 $23.89 $24.03 $23.87 $23.96 $20.96 65,078
2017-10-23 $23.94 $24.00 $23.87 $23.89 $20.90 49,114
2017-10-20 $23.96 $24.02 $23.90 $23.95 $20.96 44,970
2017-10-19 $23.87 $24.00 $23.87 $23.99 $20.99 95,316
2017-10-18 $23.97 $24.10 $23.97 $24.06 $21.05 59,772
2017-10-17 $23.75 $23.81 $23.70 $23.77 $20.80 44,766
2017-10-16 $23.90 $23.94 $23.85 $23.88 $20.89 38,231
2017-10-13 $23.92 $23.99 $23.88 $23.90 $20.91 50,938
2017-10-12 $23.70 $23.70 $23.62 $23.63 $20.67 42,373
2017-10-11 $23.63 $23.80 $23.63 $23.78 $20.81 119,082
2017-10-10 $23.46 $23.67 $23.41 $23.67 $20.71 77,809
2017-10-09 $23.38 $23.48 $23.36 $23.42 $20.49 68,137
2017-10-06 $23.43 $23.46 $23.32 $23.41 $20.48 384,527
2017-10-05 $23.30 $23.42 $23.30 $23.40 $20.47 62,058
2017-10-04 $23.27 $23.44 $23.27 $23.41 $20.48 519,063
2017-10-03 $23.42 $23.49 $23.39 $23.46 $20.53 95,368
2017-10-02 $23.33 $23.45 $23.31 $23.41 $20.48 76,035
2017-09-29 $23.29 $23.44 $23.29 $23.42 $20.49 57,254
2017-09-28 $23.19 $23.23 $23.16 $23.21 $20.31 64,788
2017-09-27 $22.95 $23.08 $22.86 $23.01 $20.13 56,617
2017-09-26 $23.16 $23.20 $23.02 $23.11 $20.22 66,374
2017-09-25 $23.30 $23.40 $23.21 $23.25 $20.34 51,858
2017-09-22 $23.48 $23.56 $23.48 $23.50 $20.56 61,661
2017-09-21 $23.32 $23.44 $23.30 $23.41 $20.48 40,278
2017-09-20 $23.47 $23.52 $23.26 $23.37 $20.45 81,360
2017-09-19 $23.47 $23.54 $23.43 $23.50 $20.56 28,383
2017-09-18 $23.49 $23.52 $23.38 $23.43 $20.50 66,712
2017-09-15 $23.35 $23.41 $23.28 $23.39 $20.47 80,445
2017-09-14 $23.16 $23.36 $23.16 $23.34 $20.42 132,883
2017-09-13 $23.34 $23.34 $23.21 $23.22 $20.32 26,244
2017-09-12 $23.30 $23.43 $23.30 $23.40 $20.47 46,890
2017-09-11 $23.23 $23.36 $23.23 $23.31 $20.40 201,370
2017-09-08 $23.27 $23.30 $23.12 $23.19 $20.29 369,697
2017-09-07 $23.23 $23.23 $23.16 $23.21 $20.31 127,081
2017-09-06 $22.94 $22.98 $22.91 $22.94 $20.07 140,726
2017-09-05 $23.02 $23.08 $22.78 $22.86 $20.00 180,072
2017-09-01 $23.05 $23.08 $22.97 $23.01 $20.13 130,621
2017-08-31 $22.79 $22.96 $22.76 $22.93 $20.06 268,673
2017-08-30 $22.69 $22.81 $22.68 $22.76 $19.91 61,892
2017-08-29 $22.61 $22.77 $22.58 $22.71 $19.87 37,333
2017-08-28 $22.82 $22.86 $22.75 $22.83 $19.98 62,124
2017-08-25 $22.79 $23.03 $22.76 $22.96 $20.09 93,880
2017-08-24 $22.62 $22.64 $22.54 $22.54 $19.72 46,490
2017-08-23 $22.47 $22.56 $22.46 $22.48 $19.67 51,928
2017-08-22 $22.27 $22.40 $22.27 $22.38 $19.58 20,780
2017-08-21 $22.35 $22.38 $22.26 $22.33 $19.54 63,565
2017-08-18 $22.43 $22.49 $22.39 $22.43 $19.63 55,118
2017-08-17 $22.72 $22.75 $22.50 $22.53 $19.71 100,544
2017-08-16 $22.70 $22.84 $22.69 $22.82 $19.97 101,453
2017-08-15 $22.73 $22.79 $22.66 $22.77 $19.92 44,755
2017-08-14 $22.79 $22.81 $22.76 $22.76 $19.91 46,109
2017-08-11 $22.43 $22.52 $22.38 $22.47 $19.66 302,822
2017-08-10 $22.52 $22.62 $22.45 $22.53 $19.71 183,710
2017-08-09 $22.76 $22.94 $22.69 $22.94 $20.07 684,564
2017-08-08 $23.28 $23.30 $23.04 $23.07 $20.19 177,590
2017-08-07 $23.23 $23.28 $23.20 $23.28 $20.37 134,835
2017-08-04 $23.17 $23.22 $23.04 $23.10 $20.21 86,735
2017-08-03 $23.14 $23.22 $23.11 $23.17 $20.27 115,846
2017-08-02 $23.01 $23.09 $22.99 $23.04 $20.16 457,539
2017-08-01 $23.09 $23.10 $22.91 $22.95 $20.08 208,543
2017-07-31 $22.78 $22.88 $22.71 $22.85 $19.99 306,926
2017-07-28 $22.68 $22.82 $22.62 $22.81 $19.96 89,077
2017-07-27 $22.79 $22.79 $22.61 $22.70 $19.86 73,969
2017-07-26 $22.61 $22.77 $22.57 $22.73 $19.89 169,690
2017-07-25 $22.49 $22.58 $22.41 $22.45 $19.64 242,565
2017-07-24 $22.06 $22.17 $22.01 $22.14 $19.37 229,603
2017-07-21 $22.14 $22.21 $22.04 $22.21 $19.43 53,708
2017-07-20 $22.30 $22.36 $22.27 $22.35 $19.56 89,447
2017-07-19 $22.09 $22.14 $22.01 $22.12 $19.35 166,038
2017-07-18 $22.08 $22.16 $22.06 $22.15 $19.38 286,311
2017-07-17 $21.94 $22.03 $21.94 $22.00 $19.25 110,633
2017-07-14 $21.79 $21.94 $21.79 $21.92 $19.18 28,238
2017-07-13 $21.70 $21.80 $21.66 $21.80 $19.07 43,403
2017-07-12 $21.71 $21.76 $21.62 $21.66 $18.95 31,261
2017-07-11 $21.43 $21.63 $21.43 $21.62 $18.92 67,048
2017-07-10 $21.37 $21.54 $21.37 $21.53 $18.84 518,194
2017-07-07 $21.28 $21.37 $21.23 $21.34 $18.67 93,963
2017-07-06 $21.45 $21.50 $21.38 $21.42 $18.74 294,093
2017-07-05 $21.36 $21.36 $21.23 $21.28 $18.62 127,639
2017-07-03 $21.20 $21.29 $21.20 $21.20 $18.55 84,751
2017-06-30 $21.27 $21.32 $21.10 $21.24 $18.58 330,101
2017-06-29 $21.20 $21.20 $20.98 $21.06 $18.43 157,527
2017-06-28 $20.97 $21.08 $20.97 $21.07 $18.44 84,864
2017-06-27 $20.91 $20.97 $20.82 $20.90 $18.29 546,262
2017-06-26 $20.66 $20.69 $20.58 $20.60 $18.02 60,451
2017-06-23 $20.48 $20.58 $20.43 $20.50 $17.94 49,687
2017-06-22 $20.53 $20.61 $20.46 $20.51 $17.95 48,614
2017-06-21 $20.61 $20.74 $20.60 $20.71 $18.12 24,250
2017-06-20 $20.76 $20.76 $20.55 $20.60 $18.02 323,848
2017-06-19 $21.38 $21.41 $21.28 $21.28 $18.34 83,057
2017-06-16 $21.06 $21.16 $20.99 $21.12 $18.21 326,043
2017-06-15 $20.97 $21.07 $20.91 $21.00 $18.10 681,946
2017-06-14 $21.54 $21.55 $21.24 $21.35 $18.40 98,787
2017-06-13 $21.40 $21.58 $21.40 $21.56 $18.58 78,495
2017-06-12 $21.50 $21.57 $21.34 $21.42 $18.46 81,485
2017-06-09 $21.56 $21.70 $21.56 $21.64 $18.65 55,761
2017-06-08 $21.44 $21.58 $21.37 $21.56 $18.58 207,994
2017-06-07 $21.56 $21.66 $21.54 $21.65 $18.66 781,876
2017-06-06 $21.52 $21.60 $21.52 $21.57 $18.59 100,468
2017-06-05 $21.41 $21.47 $21.41 $21.44 $18.48 189,290
2017-06-02 $21.51 $21.60 $21.47 $21.59 $18.61 219,266
2017-06-01 $21.23 $21.37 $21.20 $21.37 $18.42 323,734
2017-05-31 $21.22 $21.24 $21.11 $21.16 $18.24 291,020
2017-05-30 $21.27 $21.33 $21.18 $21.29 $18.35 464,079
2017-05-26 $21.50 $21.60 $21.50 $21.58 $18.60 584,380
2017-05-25 $21.60 $21.64 $21.55 $21.59 $18.61 275,150
2017-05-24 $21.38 $21.60 $21.38 $21.60 $18.62 115,121
2017-05-23 $21.42 $21.49 $21.36 $21.37 $18.42 88,881
2017-05-22 $21.41 $21.42 $21.34 $21.38 $18.43 336,063
2017-05-19 $21.05 $21.17 $21.04 $21.14 $18.22 68,241
2017-05-18 $20.27 $20.56 $20.21 $20.54 $17.70 108,572
2017-05-17 $20.77 $20.79 $20.55 $20.55 $17.71 166,321
2017-05-16 $20.90 $20.90 $20.73 $20.77 $17.90 421,611
2017-05-15 $20.47 $20.61 $20.47 $20.61 $17.76 49,784
2017-05-12 $20.14 $20.21 $20.13 $20.21 $17.42 43,090
2017-05-11 $19.96 $20.07 $19.91 $20.07 $17.30 81,451
2017-05-10 $19.99 $20.05 $19.92 $20.05 $17.28 48,340
2017-05-09 $20.08 $20.12 $20.01 $20.06 $17.29 390,346
2017-05-08 $19.97 $20.06 $19.94 $20.04 $17.27 227,316
2017-05-05 $19.84 $20.25 $19.84 $20.23 $17.44 73,928
2017-05-04 $19.69 $19.93 $19.69 $19.93 $17.18 40,905
2017-05-03 $19.62 $19.64 $19.55 $19.61 $16.90 74,938
2017-05-02 $19.68 $19.75 $19.65 $19.72 $17.00 65,389
2017-05-01 $19.67 $19.69 $19.63 $19.66 $16.95 298,664
2017-04-28 $19.64 $19.66 $19.58 $19.59 $16.89 232,347
2017-04-27 $19.35 $19.35 $19.24 $19.31 $16.64 64,911
2017-04-26 $19.16 $19.35 $19.16 $19.29 $16.63 39,263
2017-04-25 $19.25 $19.33 $19.25 $19.33 $16.66 105,085
2017-04-24 $19.01 $19.14 $18.98 $19.13 $16.49 74,619
2017-04-21 $18.28 $18.33 $18.25 $18.31 $15.78 49,018
2017-04-20 $18.35 $18.42 $18.31 $18.32 $15.79 82,662
2017-04-19 $18.26 $18.26 $18.14 $18.16 $15.65 76,386
2017-04-18 $18.07 $18.18 $18.05 $18.18 $15.67 90,731
2017-04-17 $18.24 $18.28 $18.22 $18.25 $15.73 70,030
2017-04-13 $18.12 $18.17 $18.09 $18.14 $15.64 90,754
2017-04-12 $18.27 $18.33 $18.18 $18.28 $15.76 49,031
2017-04-11 $18.32 $18.34 $18.23 $18.31 $15.78 59,001
2017-04-10 $18.36 $18.41 $18.35 $18.36 $15.82 32,071
2017-04-07 $18.35 $18.42 $18.33 $18.34 $15.81 501,256
2017-04-06 $18.38 $18.41 $18.34 $18.35 $15.82 229,020
2017-04-05 $18.45 $18.54 $18.32 $18.32 $15.79 259,347
2017-04-04 $18.21 $18.30 $18.16 $18.30 $15.77 55,870
2017-04-03 $18.28 $18.30 $18.13 $18.23 $15.71 98,119
2017-03-31 $18.17 $18.22 $18.13 $18.17 $15.66 76,176
2017-03-30 $18.27 $18.33 $18.22 $18.23 $15.71 13,838
2017-03-29 $18.15 $18.29 $18.13 $18.28 $15.76 27,775
2017-03-28 $18.21 $18.26 $18.19 $18.21 $15.70 61,546
2017-03-27 $18.22 $18.25 $18.16 $18.25 $15.73 194,422
2017-03-24 $18.22 $18.30 $18.22 $18.27 $15.75 85,251
2017-03-23 $18.10 $18.20 $18.09 $18.15 $15.64 152,379
2017-03-22 $18.09 $18.11 $18.05 $18.08 $15.58 52,694
2017-03-21 $18.49 $18.52 $18.17 $18.19 $15.68 148,006
2017-03-20 $18.32 $18.39 $18.26 $18.28 $15.76 20,182
2017-03-17 $18.33 $18.35 $18.26 $18.31 $15.78 31,096
2017-03-16 $18.37 $18.39 $18.27 $18.39 $15.85 13,724
2017-03-15 $18.00 $18.14 $17.95 $18.14 $15.64 97,624
2017-03-14 $17.90 $17.96 $17.87 $17.90 $15.42 49,669
2017-03-13 $18.15 $18.19 $18.12 $18.16 $15.65 42,301
2017-03-10 $18.02 $18.14 $17.97 $18.12 $15.62 141,577
2017-03-09 $17.86 $17.86 $17.77 $17.85 $15.39 18,406
2017-03-08 $17.80 $17.81 $17.75 $17.75 $15.30 68,516
2017-03-07 $17.74 $17.80 $17.70 $17.77 $15.32 656,346
2017-03-06 $17.75 $17.76 $17.69 $17.75 $15.30 42,423
2017-03-03 $17.76 $17.85 $17.70 $17.84 $15.38 52,164
2017-03-02 $17.66 $17.71 $17.66 $17.67 $15.23 46,849
2017-03-01 $17.67 $17.82 $17.67 $17.75 $15.30 105,881
2017-02-28 $17.45 $17.49 $17.39 $17.40 $15.00 75,499
2017-02-27 $17.40 $17.49 $17.40 $17.45 $15.04 82,906
2017-02-24 $17.47 $17.51 $17.42 $17.49 $15.08 97,431
2017-02-23 $17.83 $17.85 $17.77 $17.83 $15.37 299,477
2017-02-22 $17.66 $17.77 $17.59 $17.77 $15.32 906,126
2017-02-21 $17.86 $17.89 $17.82 $17.86 $15.39 117,110
2017-02-17 $17.90 $17.91 $17.87 $17.91 $15.44 35,166
2017-02-16 $17.95 $18.08 $17.95 $18.08 $15.58 50,076
2017-02-15 $17.76 $17.95 $17.76 $17.93 $15.45 74,238
2017-02-14 $17.77 $17.82 $17.71 $17.81 $15.35 61,573
2017-02-13 $17.78 $17.80 $17.72 $17.72 $15.27 109,432
2017-02-10 $17.54 $17.67 $17.54 $17.65 $15.21 51,092
2017-02-09 $17.53 $17.58 $17.51 $17.55 $15.13 31,377
2017-02-08 $17.40 $17.45 $17.34 $17.44 $15.03 131,195
2017-02-07 $17.44 $17.53 $17.42 $17.52 $15.10 249,467
2017-02-06 $17.50 $17.53 $17.43 $17.49 $15.08 46,944
2017-02-03 $17.66 $17.74 $17.64 $17.70 $15.26 76,305
2017-02-02 $17.71 $17.74 $17.64 $17.69 $15.25 113,386
2017-02-01 $17.64 $17.71 $17.60 $17.70 $15.26 148,287
2017-01-31 $17.47 $17.47 $17.38 $17.45 $15.04 218,824
2017-01-30 $17.30 $17.40 $17.29 $17.40 $15.00 105,519
2017-01-27 $17.53 $17.57 $17.52 $17.57 $15.14 35,886
2017-01-26 $17.53 $17.53 $17.45 $17.49 $15.07 177,739
2017-01-25 $17.60 $17.70 $17.60 $17.68 $15.24 92,580
2017-01-24 $17.34 $17.40 $17.34 $17.39 $14.99 220,684
2017-01-23 $17.23 $17.30 $17.22 $17.30 $14.91 356,616
2017-01-20 $17.16 $17.26 $17.16 $17.26 $14.88 45,598
2017-01-19 $17.01 $17.05 $16.98 $17.04 $14.69 53,034
2017-01-18 $17.01 $17.06 $16.98 $17.01 $14.66 207,708
2017-01-17 $17.03 $17.07 $17.00 $17.05 $14.69 297,515
2017-01-13 $17.09 $17.11 $17.03 $17.07 $14.71 293,503
2017-01-12 $17.06 $17.10 $17.04 $17.05 $14.70 139,030
2017-01-11 $16.79 $16.95 $16.72 $16.94 $14.60 173,192
2017-01-10 $16.89 $16.95 $16.82 $16.85 $14.52 94,770
2017-01-09 $16.97 $17.01 $16.93 $16.99 $14.64 142,560
2017-01-06 $17.03 $17.13 $17.03 $17.07 $14.71 67,271
2017-01-05 $17.03 $17.16 $17.02 $17.14 $14.77 178,479
2017-01-04 $16.77 $16.89 $16.75 $16.89 $14.56 142,307
2017-01-03 $16.74 $16.79 $16.66 $16.78 $14.46 80,068
2016-12-30 $16.58 $16.64 $16.50 $16.53 $14.25 194,156
2016-12-29 $16.49 $16.60 $16.49 $16.55 $14.27 71,003
2016-12-28 $16.44 $16.45 $16.35 $16.40 $14.14 290,465
2016-12-27 $16.45 $16.52 $16.45 $16.48 $14.20 57,674
2016-12-23 $16.45 $16.51 $16.45 $16.50 $14.22 117,625
2016-12-22 $16.43 $16.51 $16.43 $16.45 $14.18 15,418
2016-12-21 $16.45 $16.51 $16.45 $16.50 $14.22 183,538
2016-12-20 $16.35 $16.45 $16.32 $16.41 $14.10 101,005
2016-12-19 $16.49 $16.53 $16.36 $16.41 $14.10 422,702
2016-12-16 $16.67 $16.68 $16.59 $16.63 $14.29 68,287
2016-12-15 $16.41 $16.49 $16.35 $16.46 $14.14 112,831
2016-12-14 $16.76 $16.77 $16.47 $16.49 $14.17 175,017
2016-12-13 $16.78 $16.83 $16.77 $16.78 $14.41 86,808
2016-12-12 $16.65 $16.70 $16.64 $16.70 $14.35 62,308
2016-12-09 $16.62 $16.64 $16.55 $16.63 $14.29 140,931
2016-12-08 $16.79 $16.89 $16.79 $16.84 $14.47 174,790
2016-12-07 $16.80 $16.98 $16.80 $16.95 $14.56 74,160
2016-12-06 $16.51 $16.70 $16.51 $16.69 $14.34 81,948
2016-12-05 $16.25 $16.45 $16.25 $16.40 $14.09 126,636
2016-12-02 $16.06 $16.16 $16.06 $16.09 $13.82 161,423
2016-12-01 $16.17 $16.21 $16.11 $16.15 $13.87 156,065
2016-11-30 $16.03 $16.10 $16.03 $16.09 $13.82 375,137
2016-11-29 $15.91 $16.03 $15.90 $16.02 $13.76 131,997
2016-11-28 $15.97 $15.97 $15.86 $15.89 $13.65 63,301
2016-11-25 $16.07 $16.09 $16.06 $16.08 $13.82 21,631
2016-11-23 $16.00 $16.07 $15.98 $16.04 $13.78 316,633
2016-11-22 $16.12 $16.21 $16.08 $16.21 $13.92 284,636
2016-11-21 $15.94 $16.02 $15.94 $16.01 $13.75 71,486
2016-11-18 $15.96 $15.96 $15.89 $15.91 $13.67 34,518
2016-11-17 $16.02 $16.05 $15.96 $16.01 $13.75 36,156
2016-11-16 $16.18 $16.18 $16.11 $16.13 $13.86 94,425
2016-11-15 $16.29 $16.37 $16.28 $16.37 $14.06 130,827
2016-11-14 $16.14 $16.25 $16.14 $16.20 $13.92 63,695
2016-11-11 $16.37 $16.37 $16.28 $16.33 $14.03 37,149
2016-11-10 $16.49 $16.55 $16.39 $16.47 $14.15 194,387
2016-11-09 $16.35 $16.52 $16.28 $16.44 $14.12 123,126
2016-11-08 $16.27 $16.46 $16.27 $16.44 $14.12 45,162
2016-11-07 $16.25 $16.29 $16.20 $16.26 $13.97 60,343
2016-11-04 $16.18 $16.28 $16.13 $16.17 $13.89 360,814
2016-11-03 $16.38 $16.58 $16.38 $16.53 $14.20 268,814
2016-11-02 $16.36 $16.40 $16.30 $16.31 $14.01 76,861
2016-11-01 $16.50 $16.51 $16.33 $16.38 $14.07 140,385
2016-10-31 $16.47 $16.50 $16.41 $16.44 $14.12 104,118
2016-10-28 $16.44 $16.58 $16.42 $16.55 $14.22 51,253
2016-10-27 $16.52 $16.55 $16.48 $16.51 $14.18 57,751
2016-10-26 $16.53 $16.58 $16.51 $16.52 $14.19 27,007
2016-10-25 $16.49 $16.59 $16.48 $16.54 $14.21 61,592
2016-10-24 $16.47 $16.49 $16.44 $16.49 $14.17 26,659
2016-10-21 $16.24 $16.31 $16.23 $16.29 $13.99 30,171
2016-10-20 $16.27 $16.38 $16.24 $16.34 $14.04 530,953
2016-10-19 $16.24 $16.31 $16.24 $16.28 $13.98 47,862
2016-10-18 $16.21 $16.33 $16.20 $16.28 $13.98 15,216
2016-10-17 $16.07 $16.10 $16.04 $16.08 $13.81 46,236
2016-10-14 $16.14 $16.14 $16.04 $16.06 $13.80 61,641
2016-10-13 $15.96 $16.00 $15.87 $15.99 $13.74 108,328
2016-10-12 $16.08 $16.14 $16.02 $16.07 $13.80 48,471
2016-10-11 $16.21 $16.21 $16.09 $16.12 $13.85 35,261
2016-10-10 $16.26 $16.29 $16.24 $16.24 $13.95 32,491
2016-10-07 $16.25 $16.25 $16.08 $16.24 $13.95 52,309
2016-10-06 $16.29 $16.33 $16.24 $16.29 $13.99 172,799
2016-10-05 $16.39 $16.41 $16.36 $16.38 $14.07 366,689
2016-10-04 $16.28 $16.31 $16.18 $16.23 $13.94 86,646
2016-10-03 $16.32 $16.32 $16.26 $16.30 $14.00 82,855
2016-09-30 $16.27 $16.38 $16.22 $16.32 $14.02 107,917
2016-09-29 $16.37 $16.39 $16.14 $16.15 $13.87 58,490
2016-09-28 $16.21 $16.29 $16.12 $16.26 $13.97 10,228
2016-09-27 $16.03 $16.14 $15.97 $16.13 $13.86 26,118
2016-09-26 $16.20 $16.26 $16.20 $16.21 $13.92 20,641
2016-09-23 $16.25 $16.31 $16.25 $16.27 $13.98 12,611
2016-09-22 $16.34 $16.39 $16.27 $16.33 $14.03 37,007
2016-09-21 $16.02 $16.10 $15.91 $16.10 $13.83 142,307
2016-09-20 $15.98 $15.98 $15.86 $15.88 $13.64 39,380
2016-09-19 $15.91 $15.93 $15.86 $15.89 $13.65 9,562
2016-09-16 $15.78 $15.81 $15.74 $15.77 $13.55 56,061
2016-09-15 $15.87 $16.03 $15.87 $16.01 $13.75 33,002
2016-09-14 $15.92 $16.01 $15.87 $15.89 $13.65 83,009
2016-09-13 $16.19 $16.19 $15.99 $16.02 $13.76 90,796
2016-09-12 $16.02 $16.35 $16.02 $16.33 $14.03 57,234
2016-09-09 $16.34 $16.34 $16.18 $16.18 $13.90 59,422
2016-09-08 $16.47 $16.50 $16.42 $16.45 $14.13 28,792
2016-09-07 $16.29 $16.33 $16.27 $16.31 $14.01 45,007
2016-09-06 $16.11 $16.27 $16.11 $16.24 $13.95 80,223
2016-09-02 $15.92 $16.00 $15.88 $15.97 $13.72 122,247
2016-09-01 $15.78 $15.88 $15.74 $15.87 $13.63 80,997
2016-08-31 $15.73 $15.74 $15.57 $15.61 $13.41 79,995
2016-08-30 $15.75 $15.75 $15.65 $15.68 $13.47 12,388
2016-08-29 $15.56 $15.68 $15.56 $15.65 $13.44 45,888
2016-08-26 $15.69 $15.76 $15.47 $15.56 $13.37 73,429
2016-08-25 $15.63 $15.65 $15.58 $15.59 $13.39 38,426
2016-08-24 $15.75 $15.77 $15.66 $15.68 $13.47 57,765
2016-08-23 $15.66 $15.71 $15.64 $15.64 $13.44 76,125
2016-08-22 $15.42 $15.46 $15.40 $15.46 $13.28 28,147
2016-08-19 $15.44 $15.56 $15.44 $15.53 $13.34 77,921
2016-08-18 $15.49 $15.58 $15.49 $15.58 $13.38 18,039
2016-08-17 $15.39 $15.51 $15.33 $15.48 $13.30 78,577
2016-08-16 $15.50 $15.53 $15.48 $15.49 $13.31 419,963
2016-08-15 $15.46 $15.48 $15.44 $15.45 $13.27 9,279
2016-08-12 $15.42 $15.46 $15.39 $15.42 $13.25 283,374
2016-08-11 $15.23 $15.31 $15.23 $15.29 $13.13 9,112
2016-08-10 $15.27 $15.30 $15.22 $15.25 $13.10 217,672
2016-08-09 $15.18 $15.27 $15.18 $15.23 $13.08 6,482
2016-08-08 $15.05 $15.08 $15.05 $15.08 $12.95 31,801
2016-08-05 $14.91 $14.98 $14.89 $14.98 $12.87 10,632
2016-08-04 $14.82 $14.85 $14.76 $14.78 $12.70 145,190
2016-08-03 $14.74 $14.74 $14.65 $14.73 $12.65 5,332
2016-08-02 $14.97 $14.97 $14.81 $14.86 $12.77 6,558
2016-08-01 $14.98 $15.01 $14.90 $14.92 $12.82 13,090
2016-07-29 $15.06 $15.16 $15.05 $15.16 $13.02 33,721
2016-07-28 $14.93 $15.04 $14.93 $15.02 $12.90 24,553
2016-07-27 $14.97 $15.01 $14.88 $14.98 $12.87 22,527
2016-07-26 $14.86 $14.86 $14.78 $14.85 $12.76 8,528
2016-07-25 $14.76 $14.76 $14.72 $14.75 $12.67 28,320
2016-07-22 $14.82 $14.82 $14.72 $14.78 $12.70 221,242
2016-07-21 $14.68 $14.77 $14.65 $14.68 $12.61 10,405
2016-07-20 $14.70 $14.74 $14.70 $14.74 $12.66 1,574
2016-07-19 $14.65 $14.67 $14.64 $14.67 $12.60 3,873
2016-07-18 $14.75 $14.83 $14.71 $14.77 $12.69 19,072
2016-07-15 $14.82 $14.85 $14.78 $14.81 $12.72 12,514
2016-07-14 $14.65 $14.82 $14.63 $14.79 $12.71 39,234
2016-07-13 $14.41 $14.41 $14.32 $14.33 $12.31 33,669
2016-07-12 $14.43 $14.50 $14.39 $14.44 $12.41 28,350
2016-07-11 $14.08 $14.11 $14.04 $14.07 $12.09 42,253
2016-07-08 $13.80 $13.85 $13.76 $13.85 $11.90 286,692
2016-07-07 $13.75 $13.80 $13.59 $13.65 $11.73 58,855
2016-07-06 $13.50 $13.66 $13.40 $13.66 $11.73 205,900
2016-07-05 $13.78 $13.78 $13.52 $13.55 $11.64 49,024
2016-07-01 $14.11 $14.20 $14.08 $14.17 $12.17 75,566
2016-06-30 $13.97 $14.19 $13.97 $14.17 $12.17 145,328
2016-06-29 $13.91 $13.96 $13.88 $13.95 $11.98 34,128
2016-06-28 $13.70 $13.71 $13.60 $13.71 $11.78 24,221
2016-06-27 $13.49 $13.49 $13.22 $13.42 $11.53 142,141
2016-06-24 $13.86 $14.10 $13.84 $13.85</