Fidelity MSCI Energy Index ETF (FENY) Exchange: NYSE ARCA

Data as of March 28, 2024

$25.87 ($0.26) 1.02%

Fidelity MSCI Energy Index ETF - Daily Information
Click for more stock information on Fidelity MSCI Energy Index ETF.
Daily Information Data
Date March 28, 2024
Open $25.75
Previous Close $25.87
High $25.93
Low $25.65
Adjusted Open $25.75
Previous Adjusted Close $25.87
Adjusted High $25.93
Adjusted Low $25.65

About Fidelity MSCI Energy Index ETF (FENY)

Investing at least 80% of assets in securities included in the fund's underlying index. The fund's underlying index is the MSCI USA IMI Energy Index, which represents the performance of the energy sector in the U.S. equity market.Using 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 the 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 the index. The fund may or may not hold all of the securities in the MSCI USA IMI Energy Index.

Historical Stock Data for Fidelity MSCI Energy Index ETF (FENY)

Date Open High Low Close Adj.Close Volume
2024-03-28 $25.75 $25.93 $25.65 $25.87 $25.87 3,154,587
2024-03-27 $25.32 $25.62 $25.27 $25.61 $25.61 428,188
2024-03-26 $25.60 $25.64 $25.32 $25.36 $25.36 534,325
2024-03-25 $25.38 $25.73 $25.38 $25.55 $25.55 441,806
2024-03-22 $25.39 $25.46 $25.28 $25.31 $25.31 472,734
2024-03-21 $25.32 $25.45 $25.23 $25.40 $25.40 504,719
2024-03-20 $25.13 $25.34 $25.08 $25.27 $25.27 747,609
2024-03-19 $24.95 $25.28 $24.95 $25.26 $25.26 691,647
2024-03-18 $24.96 $25.04 $24.78 $24.96 $24.96 655,748
2024-03-15 $24.76 $25.06 $24.75 $24.88 $24.88 874,286
2024-03-14 $24.83 $24.98 $24.74 $24.97 $24.80 406,270
2024-03-13 $24.57 $24.87 $24.57 $24.70 $24.53 588,338
2024-03-12 $24.42 $24.46 $24.24 $24.36 $24.19 288,105
2024-03-11 $24.14 $24.41 $23.99 $24.39 $24.22 292,869
2024-03-08 $24.07 $24.18 $24.02 $24.17 $24.00 734,039
2024-03-07 $23.91 $24.21 $23.90 $24.07 $23.90 716,771
2024-03-06 $24.00 $24.11 $23.83 $23.89 $23.72 802,426
2024-03-05 $23.63 $23.97 $23.58 $23.81 $23.64 642,334
2024-03-04 $23.90 $23.97 $23.63 $23.64 $23.48 926,883
2024-03-01 $23.79 $24.02 $23.79 $23.92 $23.92 561,343
2024-02-29 $23.54 $23.70 $23.51 $23.60 $23.60 412,253
2024-02-28 $23.56 $23.74 $23.41 $23.48 $23.48 569,209
2024-02-27 $23.70 $23.75 $23.44 $23.55 $23.55 896,020
2024-02-26 $23.51 $23.77 $23.41 $23.63 $23.63 543,230
2024-02-23 $23.50 $23.63 $23.33 $23.57 $23.57 482,330
2024-02-22 $23.54 $23.81 $23.43 $23.69 $23.69 822,940
2024-02-21 $23.28 $23.72 $23.28 $23.69 $23.69 700,036
2024-02-20 $23.45 $23.46 $23.19 $23.22 $23.22 828,984
2024-02-16 $23.46 $23.63 $23.35 $23.45 $23.45 748,752
2024-02-15 $22.81 $23.51 $22.81 $23.44 $23.44 864,679
2024-02-14 $22.95 $23.04 $22.68 $22.80 $22.80 9,361,384
2024-02-13 $23.01 $23.11 $22.66 $22.82 $22.82 880,522
2024-02-12 $22.88 $23.13 $22.88 $23.07 $23.07 600,144
2024-02-09 $23.15 $23.25 $22.77 $22.79 $22.79 677,612
2024-02-08 $22.88 $23.20 $22.87 $23.12 $23.12 724,548
2024-02-07 $22.88 $22.98 $22.70 $22.87 $22.87 630,841
2024-02-06 $22.80 $23.03 $22.72 $22.84 $22.84 793,448
2024-02-05 $22.70 $22.86 $22.49 $22.73 $22.73 1,263,935
2024-02-02 $22.94 $23.00 $22.67 $22.80 $22.80 847,637
2024-02-01 $23.03 $23.11 $22.64 $22.85 $22.85 752,080
2024-01-31 $23.35 $23.35 $22.87 $22.87 $22.87 854,580
2024-01-30 $22.86 $23.33 $22.79 $23.33 $23.33 706,142
2024-01-29 $23.06 $23.11 $22.85 $23.11 $23.11 573,413
2024-01-26 $22.91 $23.13 $22.77 $23.13 $23.13 532,558
2024-01-25 $22.66 $22.95 $22.50 $22.94 $22.94 563,559
2024-01-24 $22.30 $22.51 $22.20 $22.51 $22.51 642,434
2024-01-23 $22.07 $22.35 $22.05 $22.17 $22.17 525,579
2024-01-22 $22.00 $22.18 $21.85 $22.10 $22.10 793,830
2024-01-19 $21.97 $22.03 $21.87 $22.02 $22.02 552,047
2024-01-18 $22.01 $22.03 $21.73 $21.97 $21.97 1,426,652
2024-01-17 $21.92 $22.19 $21.88 $21.99 $21.99 726,188
2024-01-16 $22.60 $22.68 $22.14 $22.17 $22.17 637,569
2024-01-12 $22.77 $22.88 $22.57 $22.70 $22.70 1,065,918
2024-01-11 $22.50 $22.55 $22.35 $22.42 $22.42 810,789
2024-01-10 $22.64 $22.64 $22.29 $22.38 $22.38 1,059,833
2024-01-09 $23.00 $23.00 $22.54 $22.60 $22.60 937,952
2024-01-08 $22.86 $22.98 $22.52 $22.96 $22.96 1,276,705
2024-01-05 $23.37 $23.39 $23.11 $23.23 $23.23 712,951
2024-01-04 $23.74 $23.85 $23.17 $23.19 $23.19 1,177,799
2024-01-03 $23.26 $23.68 $23.17 $23.60 $23.60 860,409
2024-01-02 $23.21 $23.49 $23.21 $23.28 $23.28 659,614
2023-12-29 $23.16 $23.22 $23.01 $23.04 $23.04 796,662
2023-12-28 $23.36 $23.44 $23.12 $23.14 $23.14 528,818
2023-12-27 $23.57 $23.65 $23.40 $23.48 $23.48 580,359
2023-12-26 $23.55 $23.70 $23.49 $23.59 $23.59 552,276
2023-12-22 $23.46 $23.56 $23.33 $23.36 $23.36 502,150
2023-12-21 $23.25 $23.31 $23.07 $23.30 $23.30 713,955
2023-12-20 $23.51 $23.63 $23.15 $23.17 $23.17 749,216
2023-12-19 $23.19 $23.44 $23.13 $23.44 $23.44 1,142,987
2023-12-18 $23.26 $23.47 $23.12 $23.13 $23.13 821,230
2023-12-15 $22.90 $22.99 $22.77 $22.93 $22.93 841,985
2023-12-14 $22.82 $23.29 $22.82 $23.26 $23.06 962,009
2023-12-13 $22.29 $22.60 $22.20 $22.58 $22.38 748,954
2023-12-12 $22.39 $22.40 $22.14 $22.27 $22.08 1,556,267
2023-12-11 $22.59 $22.68 $22.49 $22.59 $22.59 916,956
2023-12-08 $22.49 $22.66 $22.45 $22.59 $22.59 640,986
2023-12-07 $22.57 $22.68 $22.26 $22.34 $22.34 825,077
2023-12-06 $22.70 $22.86 $22.39 $22.45 $22.45 3,158,810
2023-12-05 $23.24 $23.30 $22.83 $22.85 $22.85 646,787
2023-12-04 $23.23 $23.43 $23.14 $23.27 $23.27 972,270
2023-12-01 $23.24 $23.69 $23.17 $23.42 $23.42 1,099,194
2023-11-30 $23.32 $23.64 $23.02 $23.28 $23.28 1,317,270
2023-11-29 $23.45 $23.46 $23.06 $23.14 $23.14 1,289,806
2023-11-28 $23.34 $23.51 $23.27 $23.29 $23.29 727,508
2023-11-27 $23.29 $23.35 $23.11 $23.31 $23.31 687,777
2023-11-24 $23.29 $23.59 $23.29 $23.44 $23.44 531,487
2023-11-22 $22.88 $23.33 $22.71 $23.29 $23.29 1,019,832
2023-11-21 $23.25 $23.36 $23.10 $23.30 $23.30 965,241
2023-11-20 $23.45 $23.57 $23.36 $23.38 $23.38 1,217,037
2023-11-17 $23.04 $23.48 $23.03 $23.35 $23.35 1,135,190
2023-11-16 $23.15 $23.18 $22.62 $22.87 $22.87 1,614,887
2023-11-15 $23.31 $23.64 $23.31 $23.34 $23.34 1,217,788
2023-11-14 $23.28 $23.45 $23.22 $23.38 $23.38 1,195,875
2023-11-13 $23.01 $23.22 $22.97 $23.16 $23.16 945,717
2023-11-10 $22.98 $23.05 $22.80 $23.00 $23.00 523,173
2023-11-09 $22.98 $23.04 $22.76 $22.76 $22.76 557,401
2023-11-08 $23.01 $23.16 $22.81 $22.83 $22.83 773,254
2023-11-07 $23.32 $23.34 $23.03 $23.11 $23.11 561,060
2023-11-06 $24.12 $24.13 $23.59 $23.67 $23.67 499,959
2023-11-03 $24.22 $24.27 $23.85 $24.00 $24.00 689,472
2023-11-02 $23.57 $24.25 $23.45 $24.24 $24.24 929,738
2023-11-01 $23.69 $23.84 $23.46 $23.51 $23.51 654,149
2023-10-31 $23.49 $23.60 $23.25 $23.56 $23.56 708,739
2023-10-30 $23.48 $23.65 $23.25 $23.48 $23.48 660,067
2023-10-27 $23.88 $23.97 $23.33 $23.41 $23.41 847,832
2023-10-26 $23.87 $24.00 $23.64 $23.90 $23.90 956,916
2023-10-25 $24.12 $24.26 $23.96 $24.09 $24.09 533,494
2023-10-24 $24.54 $24.54 $24.13 $24.13 $24.13 804,009
2023-10-23 $24.64 $24.70 $24.33 $24.45 $24.45 695,004
2023-10-20 $25.23 $25.30 $24.75 $24.84 $24.84 795,648
2023-10-19 $25.20 $25.46 $24.97 $25.26 $25.26 774,876
2023-10-18 $25.22 $25.41 $25.15 $25.30 $25.30 780,844
2023-10-17 $24.79 $25.18 $24.79 $25.11 $25.11 499,673
2023-10-16 $24.89 $24.90 $24.61 $24.85 $24.85 945,790
2023-10-13 $24.53 $24.82 $24.48 $24.70 $24.70 413,274
2023-10-12 $24.40 $24.43 $24.05 $24.18 $24.18 626,347
2023-10-11 $24.17 $24.18 $23.85 $24.17 $24.17 792,976
2023-10-10 $24.44 $24.61 $24.31 $24.44 $24.44 602,869
2023-10-09 $24.25 $24.51 $24.09 $24.41 $24.41 783,604
2023-10-06 $23.45 $23.80 $23.18 $23.59 $23.59 800,112
2023-10-05 $23.26 $23.64 $23.25 $23.45 $23.45 879,624
2023-10-04 $24.00 $24.02 $23.34 $23.54 $23.54 893,610
2023-10-03 $24.26 $24.41 $24.12 $24.36 $24.36 739,939
2023-10-02 $24.88 $24.91 $24.20 $24.37 $24.37 883,296
2023-09-29 $25.41 $25.41 $24.82 $24.91 $24.91 528,875
2023-09-28 $25.34 $25.55 $25.22 $25.41 $25.41 679,636
2023-09-27 $25.05 $25.47 $24.97 $25.37 $25.37 545,470
2023-09-26 $24.67 $24.88 $24.63 $24.72 $24.72 476,292
2023-09-25 $24.50 $24.91 $24.50 $24.88 $24.88 456,417
2023-09-22 $24.65 $24.85 $24.52 $24.56 $24.56 492,104
2023-09-21 $24.96 $25.05 $24.46 $24.50 $24.50 532,738
2023-09-20 $24.95 $25.22 $24.83 $24.84 $24.84 426,663
2023-09-19 $25.48 $25.51 $24.93 $25.07 $25.07 636,035
2023-09-18 $25.38 $25.44 $25.15 $25.30 $25.30 381,813
2023-09-15 $25.36 $25.50 $25.13 $25.16 $25.16 294,189
2023-09-14 $25.63 $25.75 $25.56 $25.66 $25.49 600,885
2023-09-13 $25.60 $25.64 $25.22 $25.34 $25.17 354,255
2023-09-12 $25.21 $25.59 $25.20 $25.54 $25.37 391,248
2023-09-11 $25.46 $25.54 $24.86 $24.97 $24.80 494,858
2023-09-08 $25.19 $25.47 $25.19 $25.31 $25.31 333,113
2023-09-07 $25.07 $25.26 $25.01 $25.06 $25.06 375,963
2023-09-06 $25.06 $25.24 $24.91 $25.10 $25.10 895,158
2023-09-05 $25.15 $25.36 $25.09 $25.09 $25.09 554,871
2023-09-01 $24.75 $25.04 $24.73 $25.00 $25.00 560,869
2023-08-31 $24.56 $24.56 $24.33 $24.49 $24.49 269,747
2023-08-30 $24.42 $24.52 $24.36 $24.47 $24.47 510,116
2023-08-29 $24.33 $24.36 $24.08 $24.33 $24.33 344,961
2023-08-28 $24.15 $24.41 $24.12 $24.25 $24.25 561,161
2023-08-25 $23.99 $24.20 $23.79 $24.06 $24.06 467,618
2023-08-24 $23.80 $24.10 $23.80 $23.84 $23.84 297,837
2023-08-23 $23.87 $24.06 $23.65 $24.02 $24.02 569,132
2023-08-22 $24.30 $24.39 $24.10 $24.11 $24.11 421,495
2023-08-21 $24.53 $24.61 $24.11 $24.29 $24.29 349,123
2023-08-18 $24.03 $24.43 $23.95 $24.40 $24.40 645,988
2023-08-17 $24.16 $24.48 $24.16 $24.18 $24.18 757,881
2023-08-16 $24.07 $24.35 $23.87 $23.89 $23.89 409,561
2023-08-15 $24.41 $24.43 $24.04 $24.08 $24.08 601,323
2023-08-14 $24.62 $24.67 $24.41 $24.58 $24.58 913,290
2023-08-11 $24.34 $24.73 $24.32 $24.71 $24.71 459,750
2023-08-10 $24.42 $24.65 $24.19 $24.34 $24.34 789,149
2023-08-09 $24.28 $24.61 $24.17 $24.37 $24.37 771,957
2023-08-08 $23.59 $24.07 $23.37 $24.06 $24.06 487,020
2023-08-07 $24.01 $24.07 $23.86 $23.94 $23.94 393,719
2023-08-04 $24.01 $24.25 $23.88 $23.89 $23.89 740,721
2023-08-03 $23.65 $24.06 $23.52 $23.86 $23.86 611,848
2023-08-02 $23.77 $23.83 $23.38 $23.59 $23.59 633,855
2023-08-01 $23.90 $23.95 $23.64 $23.89 $23.89 529,808
2023-07-31 $23.73 $24.06 $23.73 $24.01 $24.01 870,457
2023-07-28 $23.45 $23.56 $23.19 $23.56 $23.56 465,420
2023-07-27 $23.74 $23.82 $23.37 $23.43 $23.43 719,509
2023-07-26 $23.42 $23.68 $23.36 $23.60 $23.60 516,620
2023-07-25 $23.43 $23.72 $23.31 $23.60 $23.60 900,963
2023-07-24 $23.19 $23.63 $23.19 $23.46 $23.46 769,318
2023-07-21 $23.00 $23.09 $22.84 $23.07 $23.07 395,481
2023-07-20 $22.84 $22.95 $22.72 $22.90 $22.90 460,210
2023-07-19 $22.55 $22.81 $22.51 $22.66 $22.66 752,085
2023-07-18 $22.23 $22.74 $22.21 $22.54 $22.54 481,763
2023-07-17 $22.15 $22.35 $22.13 $22.25 $22.25 505,231
2023-07-14 $22.75 $22.75 $22.22 $22.25 $22.25 1,347,411
2023-07-13 $22.93 $23.11 $22.69 $22.88 $22.88 738,157
2023-07-12 $22.96 $23.09 $22.82 $22.93 $22.93 809,541
2023-07-11 $22.38 $22.80 $22.35 $22.78 $22.78 667,993
2023-07-10 $22.06 $22.30 $22.03 $22.26 $22.26 638,525
2023-07-07 $21.51 $22.29 $21.49 $22.10 $22.10 744,253
2023-07-06 $21.91 $22.02 $21.43 $21.61 $21.61 527,527
2023-07-05 $22.33 $22.33 $22.02 $22.13 $22.13 532,310
2023-07-03 $22.21 $22.39 $22.16 $22.24 $22.24 243,379
2023-06-30 $22.14 $22.29 $22.01 $22.16 $22.16 517,301
2023-06-29 $21.81 $22.02 $21.74 $22.01 $22.01 610,656
2023-06-28 $21.56 $21.76 $21.32 $21.73 $21.73 3,101,074
2023-06-27 $21.46 $21.61 $21.32 $21.54 $21.54 590,706
2023-06-26 $21.10 $21.59 $21.10 $21.47 $21.47 519,044
2023-06-23 $21.06 $21.16 $20.95 $21.11 $21.11 1,492,823
2023-06-22 $21.37 $21.39 $21.19 $21.26 $21.26 658,118
2023-06-21 $21.30 $21.75 $21.28 $21.58 $21.58 724,501
2023-06-20 $21.69 $21.73 $21.22 $21.38 $21.38 595,338
2023-06-16 $21.99 $22.01 $21.78 $21.86 $21.86 386,577
2023-06-15 $21.83 $22.22 $21.83 $22.05 $21.86 508,291
2023-06-14 $22.22 $22.31 $21.64 $21.79 $21.60 1,085,147
2023-06-13 $22.11 $22.46 $22.00 $22.01 $21.82 759,902
2023-06-12 $21.81 $22.12 $21.75 $21.88 $21.69 618,770
2023-06-09 $22.25 $22.37 $22.09 $22.14 $22.14 543,811
2023-06-08 $22.37 $22.45 $21.91 $22.28 $22.28 774,798
2023-06-07 $21.86 $22.39 $21.86 $22.37 $22.37 713,316
2023-06-06 $21.31 $21.79 $21.30 $21.75 $21.75 837,934
2023-06-05 $22.06 $22.09 $21.55 $21.59 $21.59 869,400
2023-06-02 $21.45 $21.85 $21.35 $21.74 $21.74 949,028
2023-06-01 $20.82 $21.30 $20.73 $21.08 $21.08 728,064
2023-05-31 $20.86 $20.97 $20.74 $20.79 $20.79 933,735
2023-05-30 $21.07 $21.18 $20.95 $21.16 $21.16 765,683
2023-05-26 $21.60 $21.66 $21.28 $21.39 $21.39 888,707
2023-05-25 $21.58 $21.58 $21.29 $21.46 $21.46 765,677
2023-05-24 $21.94 $22.06 $21.71 $21.89 $21.89 1,502,465
2023-05-23 $21.77 $22.05 $21.73 $21.79 $21.79 1,705,301
2023-05-22 $21.54 $21.79 $21.53 $21.59 $21.59 950,821
2023-05-19 $21.68 $21.79 $21.51 $21.60 $21.60 597,829
2023-05-18 $21.17 $21.49 $21.03 $21.46 $21.46 1,192,115
2023-05-17 $21.08 $21.40 $20.95 $21.29 $21.29 1,208,443
2023-05-16 $21.33 $21.37 $20.86 $20.86 $20.86 443,240
2023-05-15 $21.35 $21.54 $21.22 $21.42 $21.42 511,773
2023-05-12 $21.35 $21.47 $21.11 $21.27 $21.27 498,775
2023-05-11 $21.23 $21.33 $21.08 $21.23 $21.23 1,271,810
2023-05-10 $21.82 $21.86 $21.33 $21.50 $21.50 1,447,829
2023-05-09 $21.54 $21.91 $21.49 $21.71 $21.71 762,634
2023-05-08 $22.01 $22.11 $21.70 $21.70 $21.70 810,729
2023-05-05 $21.64 $21.85 $21.58 $21.69 $21.69 1,003,408
2023-05-04 $21.31 $21.53 $21.03 $21.11 $21.11 719,718
2023-05-03 $21.47 $21.70 $21.31 $21.33 $21.33 1,623,733
2023-05-02 $22.48 $22.55 $21.53 $21.76 $21.76 2,193,255
2023-05-01 $22.70 $22.95 $22.60 $22.72 $22.72 619,493
2023-04-28 $22.55 $23.10 $22.46 $22.96 $22.96 468,175
2023-04-27 $22.50 $22.66 $22.31 $22.59 $22.59 418,409
2023-04-26 $22.72 $22.86 $22.38 $22.50 $22.50 339,426
2023-04-25 $23.07 $23.08 $22.68 $22.78 $22.78 1,215,375
2023-04-24 $22.84 $23.39 $22.84 $23.27 $23.27 736,263
2023-04-21 $23.16 $23.16 $22.82 $22.91 $22.91 435,143
2023-04-20 $23.00 $23.07 $22.80 $23.07 $23.07 843,480
2023-04-19 $23.18 $23.30 $23.02 $23.27 $23.27 545,096
2023-04-18 $23.27 $23.42 $23.12 $23.37 $23.37 556,254
2023-04-17 $23.53 $23.60 $23.23 $23.30 $23.30 429,644
2023-04-14 $23.61 $23.73 $23.45 $23.58 $23.58 646,807
2023-04-13 $23.40 $23.64 $23.33 $23.57 $23.57 527,522
2023-04-12 $23.56 $23.61 $23.35 $23.41 $23.41 583,632
2023-04-11 $23.33 $23.55 $23.19 $23.41 $23.41 686,760
2023-04-10 $23.09 $23.45 $23.09 $23.20 $23.20 532,623
2023-04-06 $23.32 $23.32 $22.98 $23.02 $23.02 377,154
2023-04-05 $23.10 $23.37 $22.91 $23.37 $23.37 811,510
2023-04-04 $23.57 $23.57 $22.84 $23.09 $23.09 886,687
2023-04-03 $23.42 $23.64 $23.29 $23.52 $23.52 1,503,242
2023-03-31 $22.36 $22.50 $22.30 $22.44 $22.44 607,954
2023-03-30 $22.40 $22.44 $22.19 $22.30 $22.30 700,417
2023-03-29 $22.15 $22.26 $22.03 $22.25 $22.25 1,056,986
2023-03-28 $21.52 $22.05 $21.50 $21.93 $21.93 779,833
2023-03-27 $21.36 $21.72 $21.20 $21.60 $21.60 753,522
2023-03-24 $20.68 $21.21 $20.57 $21.14 $21.14 954,563
2023-03-23 $21.48 $21.68 $20.86 $21.07 $21.07 791,915
2023-03-22 $21.88 $21.97 $21.35 $21.38 $21.38 886,553
2023-03-21 $21.53 $21.92 $21.51 $21.84 $21.84 1,442,903
2023-03-20 $20.68 $21.25 $20.68 $21.11 $21.11 1,060,557
2023-03-17 $20.94 $21.07 $20.51 $20.67 $20.67 1,930,413
2023-03-16 $20.55 $21.30 $20.47 $21.26 $21.05 1,882,431
2023-03-15 $21.42 $21.54 $20.69 $21.03 $20.82 2,086,439
2023-03-14 $22.09 $22.74 $21.83 $22.22 $22.00 824,612
2023-03-13 $21.98 $22.47 $21.58 $22.04 $22.04 1,342,415
2023-03-10 $22.81 $23.14 $22.41 $22.52 $22.52 823,075
2023-03-09 $23.31 $23.65 $22.83 $22.85 $22.85 576,956
2023-03-08 $23.35 $23.63 $22.99 $23.21 $23.21 495,688
2023-03-07 $23.75 $23.77 $23.39 $23.45 $23.45 352,653
2023-03-06 $23.79 $23.89 $23.64 $23.86 $23.86 396,302
2023-03-03 $23.31 $24.03 $23.27 $23.94 $23.94 419,579
2023-03-02 $23.33 $23.67 $23.23 $23.59 $23.59 684,065
2023-03-01 $22.90 $23.47 $22.85 $23.37 $23.37 393,652
2023-02-28 $23.44 $23.44 $22.90 $22.92 $22.92 341,763
2023-02-27 $23.22 $23.32 $23.03 $23.24 $23.24 439,425
2023-02-24 $22.87 $23.18 $22.66 $23.16 $23.16 278,688
2023-02-23 $23.05 $23.23 $22.84 $23.11 $23.11 494,704
2023-02-22 $22.88 $23.01 $22.52 $22.75 $22.75 659,775
2023-02-21 $22.95 $23.17 $22.86 $22.90 $22.90 663,552
2023-02-17 $23.55 $23.56 $22.94 $23.04 $23.04 763,461
2023-02-16 $24.03 $24.25 $23.89 $23.91 $23.91 382,168
2023-02-15 $24.27 $24.27 $23.82 $24.16 $24.16 576,781
2023-02-14 $24.32 $24.68 $24.23 $24.52 $24.52 371,467
2023-02-13 $24.46 $24.59 $24.20 $24.49 $24.49 449,758
2023-02-10 $23.99 $24.62 $23.97 $24.58 $24.58 564,270
2023-02-09 $23.87 $23.93 $23.64 $23.64 $23.64 424,740
2023-02-08 $24.07 $24.18 $23.71 $23.87 $23.87 1,194,955
2023-02-07 $23.51 $24.11 $23.36 $24.06 $24.06 554,661
2023-02-06 $23.49 $23.65 $23.06 $23.35 $23.35 533,112
2023-02-03 $23.62 $24.01 $23.43 $23.46 $23.46 711,686
2023-02-02 $24.02 $24.02 $23.26 $23.52 $23.52 1,097,557
2023-02-01 $24.44 $24.51 $23.73 $24.10 $24.10 954,971
2023-01-31 $24.24 $24.57 $23.99 $24.54 $24.54 438,914
2023-01-30 $24.65 $24.68 $24.25 $24.29 $24.29 589,109
2023-01-27 $25.22 $25.33 $24.81 $24.86 $24.86 608,239
2023-01-26 $24.91 $25.32 $24.65 $25.30 $25.30 653,696
2023-01-25 $24.45 $24.56 $24.06 $24.56 $24.56 433,865
2023-01-24 $24.61 $24.61 $24.06 $24.55 $24.55 571,189
2023-01-23 $24.78 $24.91 $24.58 $24.64 $24.64 624,669
2023-01-20 $24.39 $24.67 $24.16 $24.64 $24.64 413,580
2023-01-19 $23.92 $24.43 $23.85 $24.32 $24.32 525,208
2023-01-18 $24.60 $24.91 $24.03 $24.06 $24.06 480,949
2023-01-17 $24.56 $24.76 $24.41 $24.51 $24.51 1,175,666
2023-01-13 $24.41 $24.54 $24.13 $24.48 $24.48 531,328
2023-01-12 $24.05 $24.59 $24.00 $24.43 $24.43 922,067
2023-01-11 $24.10 $24.10 $23.68 $23.95 $23.95 418,735
2023-01-10 $23.75 $23.88 $23.47 $23.85 $23.85 470,255
2023-01-09 $24.10 $24.15 $23.61 $23.67 $23.67 610,214
2023-01-06 $23.53 $24.01 $23.53 $23.70 $23.70 524,577
2023-01-05 $22.88 $23.42 $22.88 $23.31 $23.31 596,199
2023-01-04 $22.50 $23.04 $22.48 $22.93 $22.93 599,110
2023-01-03 $23.68 $23.77 $22.63 $22.89 $22.89 866,017
2022-12-30 $23.55 $23.87 $23.51 $23.84 $23.84 406,042
2022-12-29 $23.29 $23.77 $23.27 $23.68 $23.68 512,866
2022-12-28 $23.95 $23.95 $23.33 $23.40 $23.40 1,952,487
2022-12-27 $23.94 $24.10 $23.79 $24.03 $24.03 740,464
2022-12-23 $23.27 $23.78 $23.21 $23.77 $23.77 544,564
2022-12-22 $23.61 $23.64 $22.58 $23.03 $23.03 647,923
2022-12-21 $23.53 $23.70 $23.27 $23.63 $23.63 484,167
2022-12-20 $22.79 $23.28 $22.79 $23.15 $23.15 777,480
2022-12-19 $22.99 $23.15 $22.64 $22.80 $22.80 450,087
2022-12-16 $22.66 $22.93 $22.53 $22.85 $22.85 833,260
2022-12-15 $23.21 $23.38 $22.94 $23.34 $23.15 571,507
2022-12-14 $23.72 $23.85 $23.25 $23.44 $23.25 786,842
2022-12-13 $23.68 $23.82 $23.43 $23.61 $23.41 691,817
2022-12-12 $22.68 $23.22 $22.63 $23.16 $22.97 648,343
2022-12-09 $23.04 $23.27 $22.56 $22.56 $22.56 803,472
2022-12-08 $23.70 $23.80 $22.97 $23.08 $23.08 800,129
2022-12-07 $23.29 $23.60 $23.04 $23.25 $23.25 783,524
2022-12-06 $23.75 $24.09 $23.17 $23.33 $23.33 1,758,415
2022-12-05 $24.99 $25.06 $23.76 $23.95 $23.95 831,400
2022-12-02 $24.67 $25.00 $24.59 $24.75 $24.75 923,897
2022-12-01 $25.18 $25.30 $24.83 $24.89 $24.89 1,654,557
2022-11-30 $25.14 $25.14 $24.61 $25.01 $25.01 1,033,580
2022-11-29 $24.78 $25.02 $24.67 $24.83 $24.83 647,198
2022-11-28 $24.56 $24.90 $24.43 $24.52 $24.52 1,106,958
2022-11-25 $25.31 $25.49 $25.17 $25.23 $25.23 347,210
2022-11-23 $25.18 $25.48 $25.02 $25.29 $25.29 859,721
2022-11-22 $25.05 $25.63 $24.99 $25.59 $25.59 1,650,701
2022-11-21 $24.58 $24.84 $23.95 $24.75 $24.75 1,697,265
2022-11-18 $24.88 $25.20 $24.55 $25.13 $25.13 803,298
2022-11-17 $24.91 $25.36 $24.79 $25.33 $25.33 1,138,750
2022-11-16 $25.61 $25.71 $25.17 $25.31 $25.31 699,049
2022-11-15 $25.64 $25.89 $25.49 $25.83 $25.83 1,740,432
2022-11-14 $25.53 $25.98 $25.50 $25.53 $25.53 754,518
2022-11-11 $25.36 $25.71 $25.28 $25.60 $25.60 965,135
2022-11-10 $24.81 $24.92 $24.32 $24.88 $24.88 776,010
2022-11-09 $25.31 $25.31 $24.24 $24.31 $24.31 741,029
2022-11-08 $25.56 $25.72 $25.30 $25.61 $25.61 823,328
2022-11-07 $25.23 $25.67 $25.17 $25.60 $25.60 973,675
2022-11-04 $25.43 $25.58 $24.75 $25.14 $25.14 2,137,205
2022-11-03 $24.17 $24.99 $24.15 $24.84 $24.84 1,119,633
2022-11-02 $24.84 $25.00 $24.30 $24.36 $24.36 1,233,386
2022-11-01 $25.04 $25.10 $24.76 $24.92 $24.92 730,464
2022-10-31 $24.25 $25.00 $24.21 $24.68 $24.68 993,654
2022-10-28 $24.65 $24.81 $23.99 $24.47 $24.47 755,521
2022-10-27 $24.58 $24.78 $24.30 $24.35 $24.35 780,246
2022-10-26 $24.07 $24.46 $24.04 $24.28 $24.28 685,062
2022-10-25 $23.81 $24.04 $23.69 $23.94 $23.94 590,297
2022-10-24 $23.82 $24.08 $23.66 $23.89 $23.89 649,672
2022-10-21 $23.35 $23.87 $23.29 $23.83 $23.83 1,340,543
2022-10-20 $23.40 $23.62 $23.09 $23.22 $23.22 842,826
2022-10-19 $22.59 $23.28 $22.59 $23.19 $23.19 661,157
2022-10-18 $22.59 $22.79 $22.14 $22.58 $22.58 725,260
2022-10-17 $22.46 $22.74 $22.32 $22.38 $22.38 577,718
2022-10-14 $22.76 $23.03 $22.07 $22.11 $22.11 950,643
2022-10-13 $21.78 $23.05 $21.78 $22.98 $22.98 1,505,427
2022-10-12 $21.78 $22.22 $21.60 $22.08 $22.08 715,624
2022-10-11 $21.68 $22.29 $21.55 $21.90 $21.90 908,849
2022-10-10 $22.58 $22.81 $21.99 $22.07 $22.07 1,095,859
2022-10-07 $22.75 $23.00 $22.37 $22.52 $22.52 1,226,438
2022-10-06 $22.17 $22.78 $22.17 $22.71 $22.71 1,353,643
2022-10-05 $21.90 $22.49 $21.65 $22.35 $22.35 1,275,346
2022-10-04 $21.42 $21.91 $21.28 $21.88 $21.88 1,230,341
2022-10-03 $20.63 $21.10 $20.56 $20.98 $20.98 2,797,001
2022-09-30 $19.88 $20.16 $19.67 $19.86 $19.86 850,089
2022-09-29 $19.86 $20.05 $19.48 $20.00 $20.00 1,329,417
2022-09-28 $19.28 $20.11 $19.21 $20.04 $20.04 975,884
2022-09-27 $19.23 $19.48 $19.01 $19.12 $19.12 1,591,265
2022-09-26 $19.23 $19.50 $18.86 $18.88 $18.88 1,832,430
2022-09-23 $20.04 $20.05 $19.21 $19.38 $19.38 1,483,238
2022-09-22 $21.26 $21.37 $20.82 $20.83 $20.83 660,838
2022-09-21 $21.64 $21.71 $20.95 $20.96 $20.96 1,043,977
2022-09-20 $21.31 $21.39 $21.01 $21.29 $21.29 1,155,766
2022-09-19 $20.79 $21.45 $20.77 $21.43 $21.43 953,141
2022-09-16 $21.86 $21.86 $21.08 $21.42 $21.42 835,783
2022-09-15 $22.32 $22.43 $22.06 $22.13 $21.90 558,896
2022-09-14 $22.28 $22.91 $22.28 $22.75 $22.51 694,364
2022-09-13 $22.35 $22.64 $21.97 $22.06 $21.83 1,223,009
2022-09-12 $22.55 $22.85 $22.34 $22.62 $22.38 867,812
2022-09-09 $22.09 $22.35 $21.93 $22.23 $21.99 858,215
2022-09-08 $21.63 $21.78 $21.41 $21.67 $21.67 1,084,565
2022-09-07 $21.33 $21.63 $21.13 $21.56 $21.56 743,357
2022-09-06 $22.25 $22.32 $21.74 $21.81 $21.81 996,164
2022-09-02 $22.13 $22.30 $21.88 $22.06 $22.06 893,721
2022-09-01 $21.84 $21.89 $21.32 $21.62 $21.62 862,509
2022-08-31 $21.84 $22.51 $21.68 $22.16 $22.16 953,914
2022-08-30 $22.80 $22.80 $22.11 $22.31 $22.31 950,716
2022-08-29 $22.77 $23.45 $22.72 $23.15 $23.15 706,868
2022-08-26 $23.07 $23.28 $22.71 $22.82 $22.82 882,652
2022-08-25 $23.03 $23.18 $22.86 $23.09 $23.09 669,838
2022-08-24 $22.65 $22.94 $22.55 $22.92 $22.92 741,143
2022-08-23 $22.20 $22.84 $22.20 $22.61 $22.61 1,226,967
2022-08-22 $21.73 $22.01 $21.36 $21.88 $21.88 1,093,279
2022-08-19 $21.89 $22.04 $21.76 $21.90 $21.90 782,832
2022-08-18 $21.52 $21.98 $21.52 $21.94 $21.94 714,139
2022-08-17 $21.09 $21.53 $21.01 $21.31 $21.31 1,106,779
2022-08-16 $21.25 $21.48 $21.02 $21.13 $21.13 657,131
2022-08-15 $20.94 $21.29 $20.61 $21.19 $21.19 872,562
2022-08-12 $21.35 $21.62 $21.20 $21.61 $21.61 682,862
2022-08-11 $21.06 $21.62 $21.05 $21.43 $21.43 1,821,761
2022-08-10 $20.65 $20.80 $20.17 $20.69 $20.69 678,676
2022-08-09 $20.39 $20.78 $20.39 $20.55 $20.55 432,891
2022-08-08 $20.03 $20.35 $20.01 $20.17 $20.17 567,825
2022-08-05 $19.42 $20.24 $19.40 $20.05 $20.05 925,739
2022-08-04 $20.27 $20.33 $19.58 $19.66 $19.66 1,946,245
2022-08-03 $21.12 $21.12 $20.25 $20.42 $20.42 1,133,672
2022-08-02 $20.98 $21.19 $20.78 $20.97 $20.97 833,552
2022-08-01 $21.09 $21.15 $20.72 $21.00 $21.00 1,135,757
2022-07-29 $21.00 $21.53 $20.98 $21.47 $21.47 837,251
2022-07-28 $20.74 $20.85 $20.22 $20.59 $20.59 712,905
2022-07-27 $20.17 $20.60 $19.96 $20.50 $20.50 741,353
2022-07-26 $20.44 $20.51 $19.87 $20.01 $20.01 608,865
2022-07-25 $19.64 $20.18 $19.45 $20.16 $20.16 742,939
2022-07-22 $19.59 $19.85 $19.27 $19.38 $19.38 752,328
2022-07-21 $19.42 $19.59 $19.01 $19.58 $19.58 1,185,238
2022-07-20 $19.50 $20.01 $19.39 $19.94 $19.94 747,691
2022-07-19 $19.06 $19.72 $19.03 $19.68 $19.68 769,594
2022-07-18 $19.06 $19.35 $18.99 $19.06 $19.06 1,029,270
2022-07-15 $18.69 $18.70 $18.32 $18.65 $18.65 877,206
2022-07-14 $18.04 $18.33 $17.74 $18.32 $18.32 1,406,271
2022-07-13 $18.35 $19.00 $18.35 $18.64 $18.64 1,906,274
2022-07-12 $18.54 $18.75 $18.31 $18.64 $18.64 996,957
2022-07-11 $18.96 $19.19 $18.76 $19.02 $19.02 619,049
2022-07-08 $19.44 $19.54 $18.94 $19.22 $19.22 724,462
2022-07-07 $18.95 $19.37 $18.95 $19.22 $19.22 1,165,606
2022-07-06 $18.60 $18.93 $17.91 $18.48 $18.48 2,808,258
2022-07-05 $19.30 $19.30 $18.42 $18.83 $18.83 2,071,727
2022-07-01 $19.60 $19.74 $18.99 $19.66 $19.66 1,200,349
2022-06-30 $19.41 $19.90 $19.22 $19.40 $19.40 2,050,875
2022-06-29 $20.86 $20.93 $19.81 $19.86 $19.86 1,799,771
2022-06-28 $20.57 $20.90 $20.26 $20.57 $20.57 1,494,312
2022-06-27 $19.69 $20.17 $19.64 $20.03 $20.03 1,480,668
2022-06-24 $19.43 $19.83 $19.19 $19.44 $19.44 1,534,931
2022-06-23 $20.00 $20.12 $18.81 $19.10 $19.10 2,423,497
2022-06-22 $19.83 $20.26 $19.64 $19.88 $19.88 1,754,658
2022-06-21 $20.28 $20.93 $20.28 $20.79 $20.79 1,679,816
2022-06-17 $20.86 $20.97 $19.53 $19.77 $19.77 3,374,565
2022-06-16 $21.86 $21.95 $20.99 $21.16 $20.94 2,481,117
2022-06-15 $22.86 $22.98 $22.04 $22.45 $22.22 2,386,196
2022-06-14 $23.30 $23.61 $22.55 $22.87 $22.63 2,010,888
2022-06-13 $23.40 $23.45 $22.43 $22.92 $22.68 3,069,626
2022-06-10 $24.38 $24.68 $23.89 $24.18 $23.93 2,060,608
2022-06-09 $25.00 $25.10 $24.59 $24.62 $24.36 1,541,185
2022-06-08 $25.30 $25.47 $25.03 $25.18 $24.92 1,534,904
2022-06-07 $24.39 $25.22 $24.38 $25.22 $24.96 2,049,203
2022-06-06 $24.52 $24.55 $24.25 $24.41 $24.16 1,243,727
2022-06-03 $24.11 $24.47 $24.11 $24.40 $24.15 1,091,305
2022-06-02 $23.98 $24.26 $23.84 $24.11 $23.86 1,042,532
2022-06-01 $23.98 $24.31 $23.78 $24.15 $23.90 1,503,222
2022-05-31 $24.41 $24.57 $23.57 $23.68 $23.43 1,743,713
2022-05-27 $23.54 $24.08 $23.43 $24.06 $23.81 1,316,628
2022-05-26 $23.50 $23.79 $23.45 $23.61 $23.36 1,788,574
2022-05-25 $22.88 $23.34 $22.85 $23.31 $23.07 1,804,715
2022-05-24 $22.48 $22.88 $22.27 $22.78 $22.54 2,143,591
2022-05-23 $22.31 $22.78 $22.19 $22.71 $22.47 2,151,853
2022-05-20 $22.23 $22.49 $21.63 $22.07 $21.84 1,588,706
2022-05-19 $21.60 $22.35 $21.55 $21.97 $21.74 2,409,706
2022-05-18 $22.78 $22.83 $21.77 $22.05 $21.82 1,776,174
2022-05-17 $22.63 $22.76 $22.39 $22.64 $22.40 2,288,674
2022-05-16 $21.82 $22.56 $21.82 $22.34 $22.11 2,151,097
2022-05-13 $21.40 $21.88 $21.38 $21.77 $21.54 1,427,170
2022-05-12 $20.98 $21.07 $20.42 $21.05 $20.83 2,030,050
2022-05-11 $21.12 $21.73 $20.95 $20.99 $20.77 2,919,441
2022-05-10 $20.88 $21.29 $20.29 $20.73 $20.51 2,479,578
2022-05-09 $22.05 $22.05 $20.51 $20.60 $20.39 2,840,756
2022-05-06 $22.21 $22.53 $21.75 $22.51 $22.28 2,431,861
2022-05-05 $22.45 $22.48 $21.46 $21.96 $21.73 2,611,337
2022-05-04 $21.89 $22.38 $21.55 $22.33 $22.10 2,803,111
2022-05-03 $20.84 $21.54 $20.84 $21.45 $21.23 2,250,642
2022-05-02 $20.38 $20.85 $20.30 $20.80 $20.58 2,485,761
2022-04-29 $21.18 $21.26 $20.48 $20.56 $20.35 2,320,307
2022-04-28 $20.65 $21.30 $20.18 $21.12 $20.90 1,996,257
2022-04-27 $20.31 $20.69 $19.95 $20.47 $20.26 2,251,993
2022-04-26 $20.30 $20.74 $20.13 $20.17 $19.96 2,000,977
2022-04-25 $20.17 $20.30 $19.42 $20.17 $19.96 2,973,930
2022-04-22 $21.31 $21.62 $20.82 $20.87 $20.65 1,597,704
2022-04-21 $22.28 $22.39 $21.34 $21.42 $21.20 1,337,080
2022-04-20 $22.12 $22.27 $21.90 $22.16 $21.93 1,254,135
2022-04-19 $22.10 $22.33 $21.91 $22.06 $21.83 1,085,370
2022-04-18 $22.09 $22.39 $21.98 $22.27 $22.04 1,332,589
2022-04-14 $21.78 $22.09 $21.69 $21.93 $21.70 1,171,327
2022-04-13 $21.75 $21.86 $21.39 $21.81 $21.58 1,649,791
2022-04-12 $21.50 $21.85 $21.43 $21.47 $21.25 2,102,102
2022-04-11 $21.53 $21.56 $21.08 $21.13 $20.91 1,731,685
2022-04-08 $21.28 $21.83 $21.25 $21.76 $21.53 1,463,347
2022-04-07 $21.04 $21.27 $20.65 $21.20 $20.98 1,313,206
2022-04-06 $21.02 $21.23 $20.82 $20.93 $20.71 1,380,157
2022-04-05 $21.25 $21.55 $20.81 $20.83 $20.61 1,360,509
2022-04-04 $21.34 $21.37 $20.97 $21.18 $20.96 1,405,222
2022-04-01 $20.93 $21.33 $20.88 $21.17 $20.95 995,535
2022-03-31 $20.99 $21.42 $20.92 $20.94 $20.72 1,930,890
2022-03-30 $21.17 $21.39 $21.08 $21.19 $20.97 1,424,872
2022-03-29 $20.60 $20.98 $20.30 $20.97 $20.75 1,979,238
2022-03-28 $21.19 $21.20 $20.91 $21.04 $20.82 1,568,621
2022-03-25 $20.98 $21.63 $20.94 $21.63 $21.40 2,059,849
2022-03-24 $21.05 $21.24 $20.92 $21.04 $20.82 1,377,263
2022-03-23 $20.94 $21.13 $20.88 $20.99 $20.77 1,949,214
2022-03-22 $20.71 $20.78 $20.36 $20.61 $20.40 2,418,483
2022-03-21 $20.38 $20.80 $20.37 $20.74 $20.52 1,973,944
2022-03-18 $19.96 $20.08 $19.81 $19.96 $19.75 1,641,279
2022-03-17 $19.82 $20.20 $19.70 $20.14 $19.76 1,989,162
2022-03-16 $19.59 $19.74 $19.23 $19.44 $19.08 2,751,424
2022-03-15 $19.39 $19.73 $19.12 $19.49 $19.13 4,209,256
2022-03-14 $20.44 $20.53 $19.91 $20.17 $19.79 3,232,376
2022-03-11 $20.76 $21.11 $20.72 $20.85 $20.46 2,702,745
2022-03-10 $20.64 $21.11 $20.54 $21.06 $20.67 2,702,063
2022-03-09 $20.32 $20.89 $19.96 $20.45 $20.07 4,333,583
2022-03-08 $21.17 $21.80 $20.46 $21.05 $20.66 6,250,219
2022-03-07 $20.75 $21.15 $20.33 $20.80 $20.41 3,839,258
2022-03-04 $19.87 $20.48 $19.84 $20.47 $20.09 2,695,852
2022-03-03 $19.70 $19.98 $19.57 $19.87 $19.50 2,093,723
2022-03-02 $19.68 $19.98 $19.59 $19.82 $19.45 3,113,078
2022-03-01 $19.34 $19.68 $19.11 $19.36 $19.00 5,613,617
2022-02-28 $18.56 $19.18 $18.48 $19.18 $18.82 2,569,239
2022-02-25 $18.27 $18.65 $18.24 $18.63 $18.28 2,113,377
2022-02-24 $18.71 $18.71 $17.70 $18.16 $17.82 3,369,897
2022-02-23 $18.13 $18.40 $18.07 $18.25 $17.91 1,594,920
2022-02-22 $18.88 $18.91 $17.78 $18.04 $17.70 2,509,575
2022-02-18 $18.26 $18.52 $18.18 $18.35 $18.01 1,457,539
2022-02-17 $18.50 $18.69 $18.35 $18.49 $18.15 1,502,378
2022-02-16 $18.52 $18.85 $18.40 $18.52 $18.18 1,299,258
2022-02-15 $18.19 $18.44 $18.02 $18.39 $18.05 1,442,418
2022-02-14 $18.92 $18.92 $18.38 $18.59 $18.24 2,342,186
2022-02-11 $18.57 $19.04 $18.49 $19.01 $18.66 2,103,460
2022-02-10 $18.50 $18.83 $18.34 $18.45 $18.11 2,185,388
2022-02-09 $18.50 $18.70 $18.40 $18.58 $18.23 1,691,004
2022-02-08 $18.73 $18.78 $18.26 $18.40 $18.06 1,328,354
2022-02-07 $18.51 $18.99 $18.37 $18.81 $18.46 1,589,416
2022-02-04 $18.55 $18.92 $18.53 $18.63 $18.28 1,446,852
2022-02-03 $18.47 $18.50 $18.14 $18.34 $18.00 1,345,570
2022-02-02 $18.43 $18.58 $18.17 $18.55 $18.20 1,561,107
2022-02-01 $17.76 $18.52 $17.68 $18.46 $18.12 2,061,453
2022-01-31 $17.71 $17.94 $17.41 $17.82 $17.49 1,413,555
2022-01-28 $17.69 $17.90 $17.37 $17.74 $17.41 1,496,804
2022-01-27 $17.94 $18.12 $17.48 $17.78 $17.45 1,883,402
2022-01-26 $17.90 $18.00 $17.41 $17.62 $17.29 1,772,881
2022-01-25 $16.92 $17.73 $16.64 $17.65 $17.32 1,788,397
2022-01-24 $16.43 $17.08 $16.16 $17.00 $16.68 2,754,684
2022-01-21 $17.13 $17.15 $16.71 $16.89 $16.58 1,771,586
2022-01-20 $17.33 $17.76 $17.23 $17.26 $16.94 1,201,842
2022-01-19 $17.79 $17.79 $17.34 $17.48 $17.15 1,186,437
2022-01-18 $17.81 $17.88 $17.38 $17.62 $17.29 1,930,690
2022-01-14 $17.20 $17.63 $17.20 $17.61 $17.28 979,870
2022-01-13 $17.30 $17.44 $17.12 $17.19 $16.87 940,311
2022-01-12 $17.32 $17.40 $17.16 $17.32 $17.00 1,151,115
2022-01-11 $16.80 $17.29 $16.68 $17.26 $16.94 2,033,242
2022-01-10 $16.73 $16.79 $16.45 $16.67 $16.36 1,376,400
2022-01-07 $16.60 $16.78 $16.48 $16.72 $16.41 1,279,969
2022-01-06 $16.49 $16.61 $16.28 $16.53 $16.22 1,603,241
2022-01-05 $16.39 $16.54 $16.12 $16.14 $15.84 1,693,905
2022-01-04 $15.82 $16.27 $15.82 $16.21 $15.91 1,837,978
2022-01-03 $15.20 $15.68 $15.20 $15.67 $15.38 1,030,228
2021-12-31 $15.08 $15.25 $15.08 $15.18 $14.90 1,774,408
2021-12-30 $15.27 $15.39 $15.13 $15.14 $14.86 1,018,961
2021-12-29 $15.33 $15.41 $15.19 $15.26 $14.98 869,463
2021-12-28 $15.42 $15.53 $15.27 $15.37 $15.08 780,206
2021-12-27 $15.03 $15.40 $14.87 $15.40 $15.11 596,246
2021-12-23 $15.12 $15.24 $15.03 $15.04 $14.76 734,351
2021-12-22 $14.95 $15.14 $14.78 $15.03 $14.75 666,108
2021-12-21 $14.70 $14.99 $14.69 $14.94 $14.66 894,392
2021-12-20 $14.36 $14.51 $14.12 $14.49 $14.22 1,408,698
2021-12-17 $14.88 $14.90 $14.54 $14.69 $14.42 1,141,093
2021-12-16 $15.17 $15.45 $15.10 $15.12 $14.70 1,128,252
2021-12-15 $15.06 $15.14 $14.69 $15.06 $14.64 713,254
2021-12-14 $15.07 $15.34 $15.05 $15.10 $14.68 640,971
2021-12-13 $15.50 $15.53 $15.12 $15.19 $14.77 873,047
2021-12-10 $15.69 $15.70 $15.35 $15.65 $15.22 536,636
2021-12-09 $15.55 $15.59 $15.44 $15.51 $15.08 430,285
2021-12-08 $15.76 $15.81 $15.64 $15.67 $15.24 766,307
2021-12-07 $15.50 $15.80 $15.50 $15.65 $15.22 643,451
2021-12-06 $15.23 $15.44 $15.04 $15.28 $14.86 1,375,565
2021-12-03 $15.38 $15.40 $14.88 $15.02 $14.60 1,385,224
2021-12-02 $14.69 $15.20 $14.54 $15.14 $14.72 910,191
2021-12-01 $15.29 $15.40 $14.71 $14.71 $14.30 863,222
2021-11-30 $14.99 $15.22 $14.84 $14.90 $14.49 1,119,769
2021-11-29 $15.59 $15.72 $15.26 $15.32 $14.89 765,163
2021-11-26 $15.10 $15.27 $14.83 $15.22 $14.80 1,012,733
2021-11-24 $15.64 $15.96 $15.64 $15.89 $15.45 579,267
2021-11-23 $15.45 $15.77 $15.43 $15.71 $15.27 804,139
2021-11-22 $15.00 $15.49 $15.00 $15.25 $14.83 564,700
2021-11-19 $15.31 $15.31 $14.97 $15.00 $14.58 1,566,096
2021-11-18 $15.66 $15.80 $15.43 $15.61 $15.18 727,457
2021-11-17 $15.84 $16.04 $15.64 $15.69 $15.25 652,410
2021-11-16 $16.01 $16.10 $15.89 $15.97 $15.53 589,370
2021-11-15 $15.82 $16.05 $15.67 $15.94 $15.50 776,211
2021-11-12 $15.83 $15.92 $15.74 $15.84 $15.40 869,963
2021-11-11 $15.87 $16.01 $15.83 $15.90 $15.46 496,845
2021-11-10 $16.24 $16.26 $15.72 $15.82 $15.38 1,138,743
2021-11-09 $16.27 $16.30 $16.00 $16.29 $15.84 588,351
2021-11-08 $16.23 $16.41 $16.16 $16.25 $15.80 823,086
2021-11-05 $16.02 $16.15 $15.93 $16.09 $15.64 809,439
2021-11-04 $16.04 $16.12 $15.70 $15.83 $15.39 810,744
2021-11-03 $15.72 $16.00 $15.72 $15.82 $15.38 1,090,268
2021-11-02 $16.04 $16.15 $15.91 $15.96 $15.52 894,632
2021-11-01 $15.98 $16.16 $15.96 $16.12 $15.67 1,500,660
2021-10-29 $16.00 $16.05 $15.76 $15.82 $15.38 684,513
2021-10-28 $15.79 $15.96 $15.75 $15.95 $15.51 869,340
2021-10-27 $16.14 $16.24 $15.80 $15.85 $15.41 1,226,661
2021-10-26 $16.31 $16.42 $16.23 $16.32 $15.87 856,876
2021-10-25 $16.16 $16.35 $16.12 $16.25 $15.80 1,170,288
2021-10-22 $15.90 $16.00 $15.74 $15.98 $15.54 1,074,502
2021-10-21 $16.04 $16.06 $15.71 $15.82 $15.38 792,175
2021-10-20 $15.90 $16.14 $15.82 $16.13 $15.68 1,042,309
2021-10-19 $15.90 $16.06 $15.81 $15.99 $15.55 762,318
2021-10-18 $15.97 $16.09 $15.75 $15.84 $15.40 1,369,768
2021-10-15 $15.90 $15.98 $15.80 $15.80 $15.36 737,759
2021-10-14 $15.71 $15.79 $15.58 $15.73 $15.29 1,078,013
2021-10-13 $15.42 $15.61 $15.23 $15.53 $15.10 1,081,598
2021-10-12 $15.52 $15.70 $15.44 $15.54 $15.11 1,113,390
2021-10-11 $15.83 $15.88 $15.52 $15.54 $15.11 1,780,601
2021-10-08 $15.31 $15.63 $15.31 $15.59 $15.16 1,351,155
2021-10-07 $15.07 $15.24 $14.97 $15.16 $14.74 995,757
2021-10-06 $14.98 $15.11 $14.75 $15.00 $14.58 1,411,538
2021-10-05 $15.33 $15.49 $15.02 $15.22 $14.80 1,549,429
2021-10-04 $15.01 $15.28 $14.99 $15.14 $14.72 2,067,285
2021-10-01 $14.54 $14.88 $14.51 $14.86 $14.45 1,060,396
2021-09-30 $14.60 $14.65 $14.38 $14.41 $14.01 942,308
2021-09-29 $14.60 $14.66 $14.40 $14.60 $14.19 798,655
2021-09-28 $14.74 $14.86 $14.57 $14.60 $14.19 1,371,144
2021-09-27 $14.30 $14.62 $14.30 $14.56 $14.16 1,030,991
2021-09-24 $13.81 $14.09 $13.81 $14.02 $13.63 731,327
2021-09-23 $13.55 $13.96 $13.47 $13.93 $13.54 888,594
2021-09-22 $13.28 $13.61 $13.28 $13.44 $13.07 1,023,782
2021-09-21 $13.15 $13.24 $12.90 $13.06 $12.70 944,396
2021-09-20 $13.06 $13.17 $12.80 $13.00 $12.64 1,178,931
2021-09-17 $13.50 $13.67 $13.38 $13.40 $13.03 492,154
2021-09-16 $13.85 $13.85 $13.61 $13.70 $13.17 383,213
2021-09-15 $13.50 $13.86 $13.49 $13.85 $13.31 1,290,905
2021-09-14 $13.67 $13.68 $13.27 $13.33 $12.81 1,575,120
2021-09-13 $13.30 $13.63 $13.30 $13.54 $13.02 1,289,224
2021-09-10 $13.35 $13.37 $13.11 $13.15 $12.64 534,714
2021-09-09 $13.06 $13.35 $12.97 $13.16 $12.65 774,270
2021-09-08 $13.34 $13.44 $13.12 $13.12 $12.61 492,895
2021-09-07 $13.27 $13.46 $13.24 $13.28 $12.77 527,520
2021-09-03 $13.42 $13.51 $13.30 $13.37 $12.85 412,978
2021-09-02 $13.20 $13.54 $13.20 $13.41 $12.89 705,759
2021-09-01 $13.22 $13.28 $13.04 $13.09 $12.58 938,903
2021-08-31 $13.27 $13.38 $13.20 $13.24 $12.73 381,902
2021-08-30 $13.55 $13.58 $13.32 $13.32 $12.81 384,523
2021-08-27 $13.25 $13.57 $13.25 $13.49 $12.97 686,982
2021-08-26 $13.21 $13.29 $13.07 $13.10 $12.59 434,173
2021-08-25 $13.18 $13.37 $13.06 $13.28 $12.77 540,031
2021-08-24 $13.04 $13.24 $13.04 $13.17 $12.66 890,620
2021-08-23 $12.75 $12.98 $12.75 $12.95 $12.45 667,499
2021-08-20 $12.33 $12.54 $12.30 $12.48 $12.00 764,631
2021-08-19 $12.50 $12.62 $12.26 $12.42 $11.94 2,980,547
2021-08-18 $13.05 $13.17 $12.76 $12.78 $12.29 711,352
2021-08-17 $13.08 $13.27 $12.94 $13.05 $12.55 843,133
2021-08-16 $13.25 $13.26 $13.07 $13.16 $12.65 662,822
2021-08-13 $13.60 $13.61 $13.41 $13.42 $12.90 520,808
2021-08-12 $13.62 $13.71 $13.47 $13.62 $13.09 493,451
2021-08-11 $13.52 $13.66 $13.42 $13.65 $13.12 625,305
2021-08-10 $13.36 $13.59 $13.34 $13.55 $13.03 783,577
2021-08-09 $13.30 $13.39 $13.20 $13.29 $12.78 1,104,238
2021-08-06 $13.49 $13.59 $13.42 $13.49 $12.97 729,923
2021-08-05 $13.24 $13.54 $13.23 $13.36 $12.84 917,521
2021-08-04 $13.36 $13.50 $13.18 $13.19 $12.68 2,647,190
2021-08-03 $13.32 $13.61 $13.18 $13.59 $13.06 2,633,199
2021-08-02 $13.49 $13.82 $13.35 $13.36 $12.84 1,079,314
2021-07-30 $13.67 $13.69 $13.40 $13.48 $12.96 723,165
2021-07-29 $13.77 $13.80 $13.61 $13.69 $13.16 613,494
2021-07-28 $13.48 $13.69 $13.36 $13.58 $13.05 571,802
2021-07-27 $13.51 $13.51 $13.31 $13.44 $12.92 822,533
2021-07-26 $13.31 $13.67 $13.31 $13.61 $13.08 1,414,329
2021-07-23 $13.36 $13.36 $13.14 $13.27 $12.76 719,454
2021-07-22 $13.49 $13.49 $13.22 $13.34 $12.82 1,004,921
2021-07-21 $13.29 $13.61 $13.28 $13.50 $12.98 1,114,475
2021-07-20 $12.83 $13.14 $12.74 $13.02 $12.52 1,643,232
2021-07-19 $12.86 $12.98 $12.64 $12.80 $12.31 2,449,542
2021-07-16 $13.78 $13.80 $13.26 $13.29 $12.78 1,618,674
2021-07-15 $13.76 $13.91 $13.62 $13.68 $13.15 1,512,915
2021-07-14 $14.38 $14.55 $13.84 $13.88 $13.34 1,612,696
2021-07-13 $14.39 $14.46 $14.26 $14.33 $13.78 658,368
2021-07-12 $14.33 $14.54 $14.22 $14.46 $13.90 694,187
2021-07-09 $14.33 $14.50 $14.21 $14.48 $13.92 822,628
2021-07-08 $13.98 $14.31 $13.93 $14.18 $13.63 1,265,974
2021-07-07 $14.45 $14.59 $14.07 $14.22 $13.67 1,136,537
2021-07-06 $14.95 $14.96 $14.41 $14.48 $13.92 1,068,353
2021-07-02 $14.98 $15.02 $14.83 $14.97 $14.39 492,438
2021-07-01 $15.06 $15.14 $14.90 $15.03 $14.45 1,103,187
2021-06-30 $14.61 $14.80 $14.61 $14.75 $14.18 597,951
2021-06-29 $14.76 $14.81 $14.56 $14.57 $14.01 594,972
2021-06-28 $15.14 $15.14 $14.58 $14.64 $14.07 1,031,421
2021-06-25 $15.12 $15.18 $15.06 $15.15 $14.56 631,130
2021-06-24 $15.03 $15.10 $14.88 $15.09 $14.51 546,392
2021-06-23 $15.03 $15.22 $14.94 $14.96 $14.38 766,046
2021-06-22 $14.75 $14.95 $14.61 $14.89 $14.31 761,066
2021-06-21 $14.31 $14.83 $14.31 $14.80 $14.23 823,847
2021-06-18 $14.36 $14.50 $14.18 $14.20 $13.65 911,666
2021-06-17 $15.27 $15.37 $14.53 $14.73 $14.03 1,030,235
2021-06-16 $15.34 $15.47 $15.15 $15.30 $14.58 677,176
2021-06-15 $15.15 $15.39 $15.15 $15.37 $14.64 756,449
2021-06-14 $15.23 $15.31 $14.96 $15.07 $14.36 504,103
2021-06-11 $15.24 $15.31 $15.13 $15.15 $14.43 422,955
2021-06-10 $15.38 $15.45 $14.99 $15.16 $14.44 770,599
2021-06-09 $15.32 $15.40 $15.18 $15.19 $14.47 737,842
2021-06-08 $15.11 $15.31 $14.91 $15.27 $14.55 1,050,200
2021-06-07 $15.20 $15.28 $15.12 $15.14 $14.42 779,249
2021-06-04 $15.23 $15.26 $14.97 $15.17 $14.45 622,941
2021-06-03 $14.98 $15.17 $14.86 $15.08 $14.37 871,224
2021-06-02 $14.82 $15.10 $14.65 $15.04 $14.33 1,472,759
2021-06-01 $14.46 $14.76 $14.46 $14.75 $14.05 1,502,152
2021-05-28 $14.26 $14.26 $14.11 $14.17 $13.50 400,569
2021-05-27 $14.17 $14.32 $14.08 $14.15 $13.48 710,642
2021-05-26 $13.99 $14.17 $13.95 $14.14 $13.47 630,112
2021-05-25 $14.28 $14.28 $13.96 $13.98 $13.32 645,798
2021-05-24 $14.27 $14.31 $14.09 $14.28 $13.61 654,183
2021-05-21 $14.29 $14.37 $14.15 $14.16 $13.49 571,425
2021-05-20 $14.15 $14.18 $13.92 $14.12 $13.45 556,374
2021-05-19 $14.13 $14.30 $13.94 $14.13 $13.46 931,953
2021-05-18 $14.83 $14.86 $14.47 $14.49 $13.81 888,085
2021-05-17 $14.48 $14.83 $14.41 $14.83 $14.13 972,075
2021-05-14 $14.20 $14.54 $14.20 $14.48 $13.80 943,318
2021-05-13 $14.06 $14.31 $13.82 $14.01 $13.35 986,572
2021-05-12 $14.23 $14.64 $14.15 $14.21 $13.54 1,144,326
2021-05-11 $14.25 $14.41 $14.02 $14.17 $13.50 1,362,896
2021-05-10 $14.70 $14.91 $14.49 $14.49 $13.81 1,674,123
2021-05-07 $14.11 $14.53 $14.03 $14.51 $13.82 858,836
2021-05-06 $14.18 $14.23 $13.89 $14.22 $13.55 1,564,122
2021-05-05 $13.91 $14.21 $13.77 $14.17 $13.50 1,161,700
2021-05-04 $13.74 $13.83 $13.55 $13.70 $13.05 1,348,000
2021-05-03 $13.47 $13.73 $13.45 $13.70 $13.05 663,334
2021-04-30 $13.49 $13.68 $13.30 $13.32 $12.69 935,710
2021-04-29 $13.72 $13.86 $13.51 $13.66 $13.01 692,569
2021-04-28 $13.17 $13.60 $13.17 $13.54 $12.90 802,838
2021-04-27 $13.00 $13.13 $12.92 $13.08 $12.46 416,335
2021-04-26 $12.78 $13.02 $12.78 $12.93 $12.32 663,990
2021-04-23 $12.69 $12.88 $12.65 $12.84 $12.23 778,136
2021-04-22 $12.93 $12.94 $12.66 $12.70 $12.10 529,858
2021-04-21 $12.54 $12.89 $12.46 $12.87 $12.26 968,323
2021-04-20 $13.04 $13.04 $12.55 $12.68 $12.08 1,100,877
2021-04-19 $13.08 $13.21 $12.94 $13.05 $12.43 649,135
2021-04-16 $13.26 $13.31 $13.02 $13.07 $12.45 590,982
2021-04-15 $13.32 $13.32 $13.12 $13.19 $12.57 482,392
2021-04-14 $13.02 $13.48 $13.00 $13.31 $12.68 740,744
2021-04-13 $12.90 $12.98 $12.79 $12.91 $12.30 889,171
2021-04-12 $13.12 $13.21 $12.86 $12.90 $12.29 672,706
2021-04-09 $13.12 $13.21 $12.95 $13.01 $12.40 517,464
2021-04-08 $13.20 $13.20 $12.95 $13.12 $12.50 842,193
2021-04-07 $13.27 $13.36 $13.21 $13.30 $12.67 521,618
2021-04-06 $13.34 $13.54 $13.23 $13.24 $12.61 724,906
2021-04-05 $13.60 $13.60 $13.18 $13.28 $12.65 1,569,085
2021-04-01 $13.31 $13.61 $13.24 $13.61 $12.97 1,527,262
2021-03-31 $13.34 $13.35 $13.19 $13.25 $12.62 939,084
2021-03-30 $13.31 $13.46 $13.21 $13.34 $12.71 3,775,141
2021-03-29 $13.57 $13.57 $13.27 $13.43 $12.80 1,033,458
2021-03-26 $13.49 $13.65 $13.39 $13.63 $12.99 2,896,201
2021-03-25 $12.99 $13.33 $12.77 $13.27 $12.64 1,901,417
2021-03-24 $13.11 $13.40 $13.11 $13.22 $12.60 1,109,108
2021-03-23 $12.89 $13.21 $12.80 $12.90 $12.29 1,964,997
2021-03-22 $13.29 $13.31 $13.15 $13.15 $12.53 754,421
2021-03-19 $13.23 $13.51 $13.07 $13.31 $12.68 1,137,827
2021-03-18 $13.94 $13.99 $13.33 $13.37 $12.60 1,385,450
2021-03-17 $13.85 $14.12 $13.79 $14.07 $13.26 831,630
2021-03-16 $14.16 $14.16 $13.87 $13.95 $13.15 2,627,275
2021-03-15 $14.51 $14.52 $14.20 $14.36 $13.54 1,055,999
2021-03-12 $14.54 $14.65 $14.41 $14.52 $13.69 855,168
2021-03-11 $14.57 $14.74 $14.46 $14.51 $13.68 1,197,589
2021-03-10 $14.10 $14.52 $14.04 $14.47 $13.64 1,610,497
2021-03-09 $14.28 $14.45 $13.99 $14.04 $13.24 1,522,378
2021-03-08 $14.50 $14.53 $14.12 $14.32 $13.50 1,695,431
2021-03-05 $14.19 $14.35 $13.82 $14.33 $13.51 2,282,561
2021-03-04 $13.60 $14.05 $13.48 $13.81 $13.02 2,395,803
2021-03-03 $13.38 $13.77 $13.38 $13.47 $12.70 1,130,361
2021-03-02 $13.41 $13.51 $13.27 $13.29 $12.53 2,038,062
2021-03-01 $13.34 $13.50 $13.24 $13.34 $12.58 4,895,879
2021-02-26 $13.11 $13.17 $12.61 $12.99 $12.25 1,143,174
2021-02-25 $13.72 $13.72 $13.22 $13.31 $12.55 1,401,918
2021-02-24 $13.18 $13.64 $13.07 $13.58 $12.80 1,513,930
2021-02-23 $13.03 $13.13 $12.50 $13.08 $12.33 1,130,089
2021-02-22 $12.56 $13.09 $12.55 $12.89 $12.15 1,274,696
2021-02-19 $12.28 $12.52 $12.26 $12.49 $11.77 468,543
2021-02-18 $12.53 $12.55 $12.23 $12.26 $11.56 549,492
2021-02-17 $12.54 $12.67 $12.36 $12.59 $11.87 770,909
2021-02-16 $12.40 $12.56 $12.33 $12.44 $11.73 1,095,717
2021-02-12 $11.81 $12.13 $11.81 $12.11 $11.42 434,936
2021-02-11 $12.07 $12.07 $11.68 $11.93 $11.25 854,695
2021-02-10 $11.96 $12.13 $11.85 $12.12 $11.43 585,747
2021-02-09 $11.94 $11.97 $11.74 $11.90 $11.22 845,037
2021-02-08 $11.72 $12.07 $11.67 $12.03 $11.34 881,063
2021-02-05 $11.59 $11.64 $11.50 $11.53 $10.87 391,998
2021-02-04 $11.41 $11.43 $11.19 $11.43 $10.77 491,849
2021-02-03 $10.91 $11.34 $10.89 $11.32 $10.67 768,579
2021-02-02 $10.96 $11.09 $10.84 $10.85 $10.23 549,158
2021-02-01 $10.77 $10.84 $10.55 $10.73 $10.12 562,082
2021-01-29 $10.84 $10.99 $10.60 $10.63 $10.02 773,573
2021-01-28 $10.91 $11.10 $10.85 $10.99 $10.36 660,780
2021-01-27 $10.77 $11.16 $10.66 $10.85 $10.23 1,310,572
2021-01-26 $11.33 $11.48 $10.98 $10.98 $10.35 1,128,715
2021-01-25 $11.21 $11.27 $11.02 $11.24 $10.60 679,398
2021-01-22 $11.11 $11.36 $11.02 $11.34 $10.69 869,348
2021-01-21 $11.74 $11.76 $11.26 $11.38 $10.73 1,225,934
2021-01-20 $11.88 $11.88 $11.66 $11.77 $11.10 858,646
2021-01-19 $11.71 $11.83 $11.65 $11.76 $11.09 780,736
2021-01-15 $11.77 $11.85 $11.42 $11.55 $10.89 924,453
2021-01-14 $11.73 $12.12 $11.73 $12.01 $11.32 919,843
2021-01-13 $11.81 $11.81 $11.57 $11.65 $10.98 645,306
2021-01-12 $11.49 $11.80 $11.40 $11.74 $11.07 1,935,462
2021-01-11 $10.93 $11.36 $10.85 $11.34 $10.69 622,947
2021-01-08 $11.33 $11.33 $11.06 $11.14 $10.50 561,423
2021-01-07 $11.12 $11.29 $11.01 $11.19 $10.55 775,526
2021-01-06 $10.83 $11.11 $10.74 $11.01 $10.38 1,091,967
2021-01-05 $10.30 $10.95 $10.26 $10.68 $10.07 1,530,586
2021-01-04 $10.29 $10.38 $10.07 $10.19 $9.61 1,116,633
2020-12-31 $10.22 $10.24 $10.12 $10.15 $9.57 798,078
2020-12-30 $10.09 $10.34 $10.06 $10.24 $9.65 786,529
2020-12-29 $10.22 $10.23 $10.03 $10.06 $9.48 671,623
2020-12-28 $10.29 $10.38 $10.11 $10.13 $9.55 1,101,105
2020-12-24 $10.32 $10.32 $10.13 $10.21 $9.62 283,472
2020-12-23 $10.14 $10.42 $10.14 $10.29 $9.70 529,868
2020-12-22 $10.18 $10.24 $10.04 $10.04 $9.46 741,689
2020-12-21 $9.98 $10.29 $9.90 $10.22 $9.63 970,315
2020-12-18 $10.57 $10.59 $10.33 $10.42 $9.82 915,492
2020-12-17 $10.84 $10.84 $10.61 $10.66 $9.95 550,292
2020-12-16 $10.83 $10.84 $10.65 $10.72 $10.01 552,753
2020-12-15 $10.68 $10.83 $10.52 $10.77 $10.05 993,323
2020-12-14 $11.14 $11.14 $10.54 $10.57 $9.87 1,109,872
2020-12-11 $11.01 $11.01 $10.78 $10.93 $10.20 725,772
2020-12-10 $10.73 $11.18 $10.71 $11.07 $10.33 875,088
2020-12-09 $10.81 $10.98 $10.58 $10.71 $10.00 954,383
2020-12-08 $10.40 $10.78 $10.40 $10.69 $9.98 839,275
2020-12-07 $10.68 $10.68 $10.44 $10.53 $9.83 766,876
2020-12-04 $10.41 $10.79 $10.39 $10.79 $10.07 1,113,329
2020-12-03 $10.16 $10.34 $10.05 $10.22 $9.54 825,994
2020-12-02 $9.77 $10.27 $9.75 $10.11 $9.44 723,705
2020-12-01 $10.02 $10.07 $9.78 $9.81 $9.16 1,085,321
2020-11-30 $10.24 $10.24 $9.74 $9.75 $9.10 992,356
2020-11-27 $10.40 $10.48 $10.25 $10.32 $9.63 417,152
2020-11-25 $10.62 $10.62 $10.38 $10.45 $9.75 1,316,811
2020-11-24 $10.50 $10.71 $10.41 $10.67 $9.96 1,446,331
2020-11-23 $9.64 $10.18 $9.64 $10.16 $9.48 1,506,507
2020-11-20 $9.53 $9.56 $9.43 $9.48 $8.85 406,962
2020-11-19 $9.31 $9.57 $9.23 $9.55 $8.91 496,930
2020-11-18 $9.73 $9.78 $9.39 $9.39 $8.77 826,191
2020-11-17 $9.42 $9.65 $9.31 $9.64 $9.00 673,133
2020-11-16 $9.30 $9.56 $9.23 $9.54 $8.91 2,085,392
2020-11-13 $8.70 $9.01 $8.70 $8.97 $8.37 503,972
2020-11-12 $8.80 $8.92 $8.57 $8.64 $8.07 639,859
2020-11-11 $9.18 $9.18 $8.87 $8.95 $8.35 746,771
2020-11-10 $8.93 $9.02 $8.73 $9.02 $8.42 888,723
2020-11-09 $8.44 $8.93 $8.44 $8.74 $8.16 6,255,413
2020-11-06 $7.85 $7.96 $7.65 $7.69 $7.18 530,077
2020-11-05 $7.86 $7.99 $7.83 $7.85 $7.33 378,862
2020-11-04 $7.82 $8.01 $7.63 $7.83 $7.31 680,247
2020-11-03 $8.02 $8.02 $7.77 $7.83 $7.31 998,438
2020-11-02 $7.72 $7.97 $7.58 $7.88 $7.36 962,839
2020-10-30 $7.57 $7.63 $7.45 $7.63 $7.12 614,531
2020-10-29 $7.29 $7.62 $7.18 $7.58 $7.08 775,712
2020-10-28 $7.52 $7.55 $7.34 $7.37 $6.88 1,743,610
2020-10-27 $7.79 $7.79 $7.68 $7.70 $7.19 470,706
2020-10-26 $7.97 $7.99 $7.72 $7.79 $7.27 880,003
2020-10-23 $8.16 $8.22 $8.00 $8.09 $7.55 436,531
2020-10-22 $7.82 $8.15 $7.78 $8.14 $7.60 432,104
2020-10-21 $7.90 $7.94 $7.81 $7.81 $7.29 896,281
2020-10-20 $7.90 $8.03 $7.86 $7.96 $7.43 538,921
2020-10-19 $8.05 $8.09 $7.85 $7.85 $7.33 459,540
2020-10-16 $8.21 $8.21 $8.01 $8.01 $7.48 613,485
2020-10-15 $7.98 $8.21 $7.89 $8.20 $7.65 454,191
2020-10-14 $8.09 $8.30 $8.09 $8.11 $7.57 485,867
2020-10-13 $8.22 $8.24 $8.05 $8.08 $7.54 433,752
2020-10-12 $8.17 $8.22 $8.08 $8.21 $7.66 946,031
2020-10-09 $8.36 $8.39 $8.16 $8.18 $7.64 438,377
2020-10-08 $8.07 $8.31 $8.03 $8.30 $7.75 592,965
2020-10-07 $7.91 $8.02 $7.84 $7.99 $7.46 282,836
2020-10-06 $8.11 $8.17 $7.86 $7.88 $7.36 736,818
2020-10-05 $7.86 $8.01 $7.82 $8.01 $7.48 714,457
2020-10-02 $7.47 $7.83 $7.45 $7.77 $7.25 762,350
2020-10-01 $7.82 $7.86 $7.63 $7.68 $7.17 833,987
2020-09-30 $7.97 $8.07 $7.87 $7.90 $7.37 327,695
2020-09-29 $8.14 $8.15 $7.85 $7.95 $7.42 1,540,164
2020-09-28 $8.11 $8.25 $8.11 $8.17 $7.63 628,354
2020-09-25 $7.90 $8.03 $7.85 $7.97 $7.44 865,660
2020-09-24 $7.97 $8.11 $7.80 $7.98 $7.45 662,655
2020-09-23 $8.37 $8.41 $7.96 $7.96 $7.43 789,555
2020-09-22 $8.45 $8.57 $8.34 $8.36 $7.80 824,792
2020-09-21 $8.51 $8.53 $8.29 $8.43 $7.87 918,199
2020-09-18 $8.78 $8.82 $8.64 $8.73 $8.15 432,473
2020-09-17 $8.78 $8.95 $8.70 $8.94 $8.22 470,517
2020-09-16 $8.69 $9.06 $8.60 $8.93 $8.21 991,893
2020-09-15 $8.71 $8.79 $8.57 $8.59 $7.90 488,441
2020-09-14 $8.61 $8.73 $8.54 $8.66 $7.96 481,061
2020-09-11 $8.62 $8.64 $8.51 $8.58 $7.89 589,392
2020-09-10 $8.92 $8.93 $8.56 $8.56 $7.87 956,028
2020-09-09 $8.94 $8.99 $8.87 $8.91 $8.19 572,113
2020-09-08 $9.06 $9.06 $8.74 $8.85 $8.14 1,330,755
2020-09-04 $9.28 $9.37 $9.07 $9.19 $8.45 712,616
2020-09-03 $9.25 $9.46 $9.17 $9.21 $8.47 871,531
2020-09-02 $9.35 $9.40 $9.25 $9.30 $8.55 560,471
2020-09-01 $9.36 $9.40 $9.25 $9.35 $8.60 1,411,844
2020-08-31 $9.66 $9.66 $9.42 $9.42 $8.66 533,181
2020-08-28 $9.53 $9.65 $9.45 $9.64 $8.86 404,874
2020-08-27 $9.48 $9.51 $9.35 $9.46 $8.70 497,338
2020-08-26 $9.65 $9.65 $9.43 $9.44 $8.68 554,967
2020-08-25 $9.85 $9.85 $9.61 $9.67 $8.89 480,241
2020-08-24 $9.60 $9.85 $9.52 $9.78 $8.99 516,744
2020-08-21 $9.55 $9.59 $9.44 $9.53 $8.76 487,437
2020-08-20 $9.70 $9.73 $9.59 $9.59 $8.82 386,258
2020-08-19 $9.91 $9.96 $9.79 $9.81 $9.02 493,148
2020-08-18 $10.03 $10.12 $9.90 $9.92 $9.12 701,996
2020-08-17 $10.14 $10.14 $10.01 $10.07 $9.26 463,714
2020-08-14 $9.96 $10.14 $9.91 $10.12 $9.30 561,984
2020-08-13 $10.15 $10.21 $9.99 $10.02 $9.21 583,680
2020-08-12 $10.27 $10.33 $10.11 $10.22 $9.40 526,245
2020-08-11 $10.34 $10.47 $10.06 $10.10 $9.29 889,749
2020-08-10 $9.92 $10.15 $9.89 $10.14 $9.32 900,896
2020-08-07 $9.73 $9.85 $9.62 $9.83 $9.04 828,675
2020-08-06 $9.84 $9.92 $9.77 $9.81 $9.02 821,686
2020-08-05 $9.94 $9.99 $9.80 $9.87 $9.08 835,955
2020-08-04 $9.48 $9.78 $9.48 $9.76 $8.97 681,288
2020-08-03 $9.47 $9.58 $9.39 $9.52 $8.75 819,206
2020-07-31 $9.38 $9.48 $9.28 $9.48 $8.72 651,317
2020-07-30 $9.71 $9.71 $9.42 $9.53 $8.76 812,221
2020-07-29 $9.70 $9.90 $9.66 $9.89 $9.09 651,785
2020-07-28 $9.80 $9.89 $9.67 $9.68 $8.90 1,454,494
2020-07-27 $9.84 $9.90 $9.72 $9.85 $9.06 537,634
2020-07-24 $9.91 $10.05 $9.82 $9.84 $9.05 585,125
2020-07-23 $9.86 $9.95 $9.78 $9.90 $9.10 808,099
2020-07-22 $9.93 $9.93 $9.78 $9.92 $9.12 678,824
2020-07-21 $9.61 $10.12 $9.61 $10.05 $9.24 984,291
2020-07-20 $9.61 $9.71 $9.46 $9.47 $8.71 539,587
2020-07-17 $9.81 $9.92 $9.60 $9.63 $8.85 420,018
2020-07-16 $9.78 $9.90 $9.64 $9.78 $8.99 623,306
2020-07-15 $9.87 $9.89 $9.68 $9.82 $9.03 468,802
2020-07-14 $9.22 $9.63 $9.20 $9.63 $8.85 565,287
2020-07-13 $9.45 $9.47 $9.23 $9.28 $8.53 963,152
2020-07-10 $9.02 $9.36 $9.02 $9.36 $8.61 653,000
2020-07-09 $9.52 $9.52 $9.07 $9.07 $8.34 1,503,117
2020-07-08 $9.56 $9.69 $9.46 $9.53 $8.76 533,049
2020-07-07 $9.71 $9.74 $9.53 $9.55 $8.78 896,119
2020-07-06 $9.99 $10.04 $9.71 $9.84 $9.05 920,442
2020-07-02 $9.88 $10.00 $9.78 $9.80 $9.01 713,859
2020-07-01 $9.94 $10.08 $9.66 $9.67 $8.89 905,868
2020-06-30 $9.59 $9.97 $9.51 $9.93 $9.13 1,681,635
2020-06-29 $9.58 $9.77 $9.54 $9.69 $8.91 682,021
2020-06-26 $9.85 $9.85 $9.51 $9.55 $8.78 802,083
2020-06-25 $9.66 $9.95 $9.60 $9.90 $9.10 634,689
2020-06-24 $10.15 $10.15 $9.66 $9.73 $8.95 1,404,842
2020-06-23 $10.47 $10.47 $10.27 $10.29 $9.46 797,903
2020-06-22 $10.22 $10.33 $10.09 $10.29 $9.46 658,145
2020-06-19 $10.74 $10.74 $10.25 $10.27 $9.44 1,012,730
2020-06-18 $10.33 $10.66 $10.27 $10.55 $9.59 692,116
2020-06-17 $10.80 $10.80 $10.44 $10.44 $9.49 798,384
2020-06-16 $11.02 $11.03 $10.50 $10.80 $9.81 1,510,406
2020-06-15 $10.01 $10.61 $9.90 $10.50 $9.54 1,210,823
2020-06-12 $10.68 $10.74 $10.18 $10.47 $9.51 1,172,710
2020-06-11 $10.44 $10.77 $10.16 $10.19 $9.26 2,560,339
2020-06-10 $11.72 $11.75 $11.25 $11.25 $10.22 2,036,085
2020-06-09 $11.93 $11.96 $11.68 $11.86 $10.78 1,697,626
2020-06-08 $12.20 $12.32 $11.92 $12.31 $11.19 2,685,815
2020-06-05 $11.50 $11.85 $11.45 $11.76 $10.69 2,455,891
2020-06-04 $10.86 $10.96 $10.69 $10.91 $9.91 1,225,351
2020-06-03 $10.74 $10.94 $10.73 $10.89 $9.90 1,105,616
2020-06-02 $10.39 $10.59 $10.39 $10.58 $9.61 636,837
2020-06-01 $10.10 $10.35 $9.98 $10.28 $9.34 2,169,167
2020-05-29 $10.12 $10.21 $9.92 $10.13 $9.21 1,064,485
2020-05-28 $10.47 $10.47 $10.12 $10.15 $9.22 885,144
2020-05-27 $10.49 $10.53 $10.16 $10.45 $9.50 936,033
2020-05-26 $10.35 $10.43 $10.29 $10.34 $9.40 1,012,948
2020-05-22 $10.05 $10.05 $9.83 $10.04 $9.12 655,668
2020-05-21 $10.31 $10.32 $10.01 $10.10 $9.18 1,045,604
2020-05-20 $10.10 $10.27 $10.03 $10.23 $9.30 790,942
2020-05-19 $10.20 $10.20 $9.86 $9.87 $8.97 1,132,721
2020-05-18 $9.93 $10.20 $9.87 $10.13 $9.21 1,443,020
2020-05-15 $9.39 $9.61 $9.29 $9.39 $8.53 462,087
2020-05-14 $9.15 $9.49 $8.92 $9.39 $8.53 964,402
2020-05-13 $9.69 $9.72 $9.24 $9.32 $8.47 1,154,962
2020-05-12 $10.03 $10.04 $9.76 $9.76 $8.87 830,850
2020-05-11 $10.04 $10.06 $9.88 $9.93 $9.02 693,668
2020-05-08 $9.87 $10.10 $9.83 $10.09 $9.17 747,174
2020-05-07 $9.70 $9.85 $9.60 $9.65 $8.77 1,255,942
2020-05-06 $9.75 $9.81 $9.42 $9.42 $8.56 510,329
2020-05-05 $10.10 $10.17 $9.65 $9.68 $8.80 916,703
2020-05-04 $9.21 $9.69 $9.15 $9.69 $8.81 858,196
2020-05-01 $9.77 $9.81 $9.27 $9.35 $8.50 1,670,551
2020-04-30 $10.21 $10.22 $9.80 $9.94 $9.03 1,097,597
2020-04-29 $9.79 $10.17 $9.75 $10.16 $9.23 1,881,103
2020-04-28 $9.40 $9.50 $9.22 $9.44 $8.58 858,626
2020-04-27 $9.00 $9.30 $8.77 $9.24 $8.40 2,825,693
2020-04-24 $9.20 $9.28 $8.90 $9.05 $8.22 704,434
2020-04-23 $9.00 $9.23 $8.91 $9.02 $8.20 1,226,970
2020-04-22 $8.80 $8.87 $8.62 $8.74 $7.94 1,348,598
2020-04-21 $8.35 $8.58 $8.21 $8.45 $7.68 1,232,326
2020-04-20 $8.36 $8.88 $8.28 $8.59 $7.81 2,337,172
2020-04-17 $8.17 $8.85 $8.17 $8.83 $8.02 1,429,939
2020-04-16 $8.34 $8.34 $8.01 $8.02 $7.29 1,131,504
2020-04-15 $8.41 $8.44 $8.10 $8.34 $7.58 1,385,961
2020-04-14 $8.78 $8.93 $8.68 $8.75 $7.95 1,089,223
2020-04-13 $9.17 $9.17 $8.63 $8.78 $7.98 1,128,063
2020-04-09 $9.21 $9.45 $8.46 $8.78 $7.98 4,732,901
2020-04-08 $8.52 $8.88 $8.41 $8.86 $8.05 1,422,340
2020-04-07 $8.57 $8.76 $8.30 $8.31 $7.55 1,448,565
2020-04-06 $7.92 $8.20 $7.81 $8.14 $7.40 1,040,470
2020-04-03 $8.12 $8.12 $7.53 $7.75 $7.04 1,512,617
2020-04-02 $7.53 $8.22 $7.35 $7.82 $7.11 1,334,675
2020-04-01 $7.30 $7.41 $7.09 $7.20 $6.54 956,455
2020-03-31 $7.67 $7.78 $7.40 $7.52 $6.83 1,052,759
2020-03-30 $7.28 $7.47 $7.02 $7.40 $6.72 1,737,403
2020-03-27 $7.59 $7.59 $7.32 $7.37 $6.70 1,232,564
2020-03-26 $7.55 $8.05 $7.46 $7.84 $7.12 1,660,406
2020-03-25 $7.39 $7.82 $6.99 $7.47 $6.79 1,560,245
2020-03-24 $6.70 $7.21 $6.68 $7.16 $6.51 1,644,391
2020-03-23 $6.60 $6.60 $6.08 $6.20 $5.63 1,345,124
2020-03-20 $6.77 $6.90 $6.37 $6.67 $6.06 1,396,028
2020-03-19 $6.35 $6.71 $6.01 $6.63 $5.93 1,089,631
2020-03-18 $7.00 $7.00 $6.00 $6.29 $5.62 1,741,415
2020-03-17 $7.42 $7.59 $7.02 $7.31 $6.54 1,383,444
2020-03-16 $7.83 $8.03 $7.21 $7.28 $6.51 1,548,949
2020-03-13 $8.33 $8.35 $7.45 $8.35 $7.46 2,558,790
2020-03-12 $8.12 $8.19 $7.67 $7.67 $6.86 2,515,102
2020-03-11 $8.90 $9.03 $8.56 $8.69 $7.77 2,330,561
2020-03-10 $9.73 $9.73 $8.60 $9.19 $8.22 2,096,583
2020-03-09 $9.21 $9.53 $8.82 $8.84 $7.90 3,863,496
2020-03-06 $11.42 $11.45 $10.91 $11.06 $9.89 1,403,842
2020-03-05 $11.90 $11.93 $11.59 $11.78 $10.53 1,017,437
2020-03-04 $12.26 $12.26 $11.95 $12.21 $10.92 449,771
2020-03-03 $12.43 $12.59 $11.84 $11.99 $10.72 2,164,948
2020-03-02 $12.27 $12.38 $11.81 $12.38 $11.07 4,132,985
2020-02-28 $11.50 $12.07 $11.42 $12.07 $10.79 2,983,674
2020-02-27 $12.26 $12.44 $11.88 $11.88 $10.62 1,094,396
2020-02-26 $13.05 $13.08 $12.58 $12.58 $11.25 1,278,529
2020-02-25 $13.59 $13.64 $12.90 $12.97 $11.60 820,074
2020-02-24 $13.80 $13.81 $13.54 $13.57 $12.13 1,434,186
2020-02-21 $14.35 $14.35 $14.14 $14.24 $12.73 247,069
2020-02-20 $14.51 $14.60 $14.41 $14.43 $12.90 392,280
2020-02-19 $14.35 $14.51 $14.28 $14.46 $12.93 445,527
2020-02-18 $14.27 $14.30 $14.13 $14.27 $12.76 320,639
2020-02-14 $14.49 $14.50 $14.30 $14.38 $12.86 219,201
2020-02-13 $14.42 $14.54 $14.37 $14.45 $12.92 251,771
2020-02-12 $14.54 $14.60 $14.39 $14.51 $12.97 358,208
2020-02-11 $14.31 $14.37 $14.26 $14.30 $12.78 323,340
2020-02-10 $14.19 $14.20 $14.07 $14.15 $12.65 327,319
2020-02-07 $14.30 $14.31 $14.19 $14.25 $12.74 216,951
2020-02-06 $14.59 $14.59 $14.35 $14.36 $12.84 244,667
2020-02-05 $14.24 $14.59 $14.24 $14.54 $13.00 324,939
2020-02-04 $14.17 $14.26 $13.98 $14.01 $12.53 375,971
2020-02-03 $14.11 $14.16 $13.93 $13.98 $12.50 782,226
2020-01-31 $14.35 $14.35 $14.08 $14.16 $12.66 643,560
2020-01-30 $14.36 $14.60 $14.30 $14.60 $13.05 309,547
2020-01-29 $14.72 $14.78 $14.48 $14.48 $12.95 595,137
2020-01-28 $14.63 $14.73 $14.58 $14.64 $13.09 621,613
2020-01-27 $14.74 $14.74 $14.56 $14.57 $13.03 758,280
2020-01-24 $15.12 $15.13 $14.87 $14.98 $13.39 660,465
2020-01-23 $15.15 $15.23 $14.96 $15.18 $13.57 425,765
2020-01-22 $15.36 $15.38 $15.22 $15.23 $13.62 229,583
2020-01-21 $15.62 $15.67 $15.39 $15.40 $13.77 367,398
2020-01-17 $15.85 $15.88 $15.69 $15.71 $14.04 208,425
2020-01-16 $15.85 $15.95 $15.81 $15.81 $14.13 167,826
2020-01-15 $15.85 $15.88 $15.75 $15.81 $14.13 230,032
2020-01-14 $15.87 $15.92 $15.77 $15.91 $14.22 219,603
2020-01-13 $15.89 $15.94 $15.79 $15.89 $14.21 375,422
2020-01-10 $16.00 $16.00 $15.89 $15.90 $14.21 176,699
2020-01-09 $15.89 $16.03 $15.70 $16.00 $14.30 222,643
2020-01-08 $16.21 $16.23 $15.88 $15.91 $14.22 358,616
2020-01-07 $16.21 $16.22 $16.02 $16.22 $14.50 1,153,826
2020-01-06 $16.20 $16.34 $16.13 $16.27 $14.55 293,016
2020-01-03 $16.37 $16.37 $16.05 $16.13 $14.42 380,256
2020-01-02 $16.10 $16.17 $16.06 $16.13 $14.42 176,902
2019-12-31 $15.82 $16.02 $15.80 $16.01 $14.31 339,650
2019-12-30 $15.99 $16.06 $15.90 $15.91 $14.22 406,774
2019-12-27 $16.09 $16.11 $15.96 $15.97 $14.28 286,071
2019-12-26 $16.14 $16.17 $16.03 $16.06 $14.36 258,709
2019-12-24 $16.05 $16.12 $16.02 $16.03 $14.33 391,328
2019-12-23 $15.86 $16.06 $15.82 $16.05 $14.35 247,772
2019-12-20 $15.84 $15.89 $15.75 $15.86 $14.18 248,701
2019-12-19 $16.34 $16.37 $16.29 $16.32 $14.07 374,839
2019-12-18 $16.22 $16.40 $16.22 $16.31 $14.06 222,732
2019-12-17 $16.26 $16.37 $16.17 $16.25 $14.01 162,342
2019-12-16 $16.06 $16.26 $16.06 $16.20 $13.96 195,671
2019-12-13 $16.15 $16.25 $15.96 $15.97 $13.77 248,811
2019-12-12 $15.80 $16.14 $15.79 $16.11 $13.89 377,396
2019-12-11 $15.78 $15.89 $15.76 $15.79 $13.61 199,134
2019-12-10 $15.80 $15.87 $15.74 $15.81 $13.63 153,595
2019-12-09 $15.71 $15.86 $15.64 $15.78 $13.60 273,448
2019-12-06 $15.49 $15.83 $15.49 $15.79 $13.61 281,395
2019-12-05 $15.60 $15.64 $15.43 $15.48 $13.34 399,744
2019-12-04 $15.43 $15.60 $15.43 $15.55 $13.40 149,261
2019-12-03 $15.44 $15.44 $15.26 $15.31 $13.20 326,381
2019-12-02 $15.60 $15.69 $15.52 $15.54 $13.39 159,989
2019-11-29 $15.57 $15.62 $15.49 $15.52 $13.38 136,341
2019-11-27 $15.66 $15.73 $15.57 $15.70 $13.53 174,528
2019-11-26 $15.83 $15.83 $15.60 $15.64 $13.48 314,589
2019-11-25 $15.75 $15.83 $15.71 $15.81 $13.63 257,665
2019-11-22 $15.86 $15.91 $15.75 $15.77 $13.59 137,283
2019-11-21 $15.62 $15.84 $15.59 $15.81 $13.63 216,964
2019-11-20 $15.40 $15.67 $15.32 $15.57 $13.42 143,357
2019-11-19 $15.60 $15.62 $15.41 $15.41 $13.28 290,854
2019-11-18 $15.77 $15.77 $15.60 $15.65 $13.49 212,169
2019-11-15 $15.79 $15.93 $15.79 $15.88 $13.69 86,088
2019-11-14 $15.79 $15.88 $15.68 $15.73 $13.56 162,227
2019-11-13 $15.83 $15.87 $15.74 $15.80 $13.62 138,308
2019-11-12 $16.03 $16.11 $15.82 $15.89 $13.70 233,363
2019-11-11 $15.97 $16.06 $15.89 $15.99 $13.78 124,327
2019-11-08 $16.05 $16.12 $15.92 $16.09 $13.87 160,709
2019-11-07 $16.07 $16.21 $16.05 $16.16 $13.93 131,512
2019-11-06 $16.25 $16.29 $15.87 $15.92 $13.72 257,440
2019-11-05 $16.29 $16.41 $16.20 $16.31 $14.06 234,039
2019-11-04 $15.89 $16.28 $15.89 $16.23 $13.99 291,034
2019-11-01 $15.43 $15.75 $15.41 $15.73 $13.56 291,940
2019-10-31 $15.37 $15.38 $15.20 $15.35 $13.23 312,514
2019-10-30 $15.78 $15.78 $15.36 $15.41 $13.28 288,088
2019-10-29 $15.61 $15.88 $15.57 $15.76 $13.58 129,142
2019-10-28 $15.83 $15.91 $15.66 $15.67 $13.51 168,935
2019-10-25 $15.64 $15.81 $15.62 $15.78 $13.60 96,744
2019-10-24 $15.78 $15.81 $15.56 $15.64 $13.48 109,578
2019-10-23 $15.56 $15.75 $15.50 $15.72 $13.55 96,287
2019-10-22 $15.44 $15.75 $15.37 $15.59 $13.44 119,215
2019-10-21 $15.16 $15.40 $15.16 $15.39 $13.27 100,216
2019-10-18 $15.20 $15.30 $15.12 $15.12 $13.03 75,359
2019-10-17 $15.25 $15.32 $15.17 $15.22 $13.12 84,396
2019-10-16 $15.35 $15.47 $15.21 $15.21 $13.11 170,095
2019-10-15 $15.33 $15.58 $15.30 $15.41 $13.28 360,903
2019-10-14 $15.30 $15.40 $15.19 $15.37 $13.25 89,398
2019-10-11 $15.32 $15.52 $15.28 $15.39 $13.27 321,925
2019-10-10 $15.00 $15.21 $15.00 $15.16 $13.07 221,932
2019-10-09 $14.97 $15.05 $14.95 $14.99 $12.92 147,171
2019-10-08 $14.98 $15.07 $14.83 $14.83 $12.78 176,026
2019-10-07 $15.26 $15.33 $15.12 $15.12 $13.03 227,520
2019-10-04 $15.21 $15.27 $15.08 $15.26 $13.15 302,631
2019-10-03 $14.95 $15.18 $14.80 $15.17 $13.08 303,504
2019-10-02 $15.27 $15.30 $14.96 $14.98 $12.91 292,501
2019-10-01 $15.81 $15.87 $15.37 $15.38 $13.26 252,716
2019-09-30 $15.73 $15.83 $15.73 $15.74 $13.57 425,188
2019-09-27 $15.79 $15.98 $15.75 $15.86 $13.67 132,579
2019-09-26 $16.01 $16.02 $15.79 $15.86 $13.67 147,249
2019-09-25 $16.00 $16.10 $15.90 $16.09 $13.87 125,371
2019-09-24 $16.31 $16.31 $15.97 $16.05 $13.83 252,760
2019-09-23 $16.22 $16.38 $16.20 $16.34 $14.08 145,901
2019-09-20 $16.40 $16.42 $16.26 $16.33 $14.08 125,595
2019-09-19 $16.63 $16.66 $16.44 $16.45 $14.05 95,574
2019-09-18 $16.52 $16.58 $16.44 $16.56 $14.14 162,905
2019-09-17 $16.93 $16.95 $16.55 $16.64 $14.21 246,224
2019-09-16 $17.05 $17.07 $16.74 $16.94 $14.47 470,936
2019-09-13 $16.29 $16.38 $16.24 $16.32 $13.94 110,723
2019-09-12 $16.07 $16.24 $15.97 $16.18 $13.82 154,710
2019-09-11 $16.36 $16.51 $16.18 $16.31 $13.93 161,559
2019-09-10 $16.17 $16.51 $16.17 $16.27 $13.90 226,466
2019-09-09 $15.83 $16.10 $15.83 $16.07 $13.73 151,382
2019-09-06 $15.61 $15.74 $15.53 $15.73 $13.44 84,914
2019-09-05 $15.56 $15.82 $15.56 $15.67 $13.38 271,017
2019-09-04 $15.41 $15.49 $15.38 $15.44 $13.19 136,661
2019-09-03 $15.07 $15.25 $15.00 $15.21 $12.99 197,408
2019-08-30 $15.37 $15.50 $15.21 $15.29 $13.06 204,314
2019-08-29 $15.20 $15.38 $15.20 $15.32 $13.09 158,842
2019-08-28 $14.91 $15.14 $14.87 $15.08 $12.88 143,861
2019-08-27 $15.01 $15.07 $14.76 $14.82 $12.66 218,988
2019-08-26 $15.06 $15.07 $14.89 $14.95 $12.77 198,968
2019-08-23 $15.25 $15.36 $14.81 $14.89 $12.72 486,724
2019-08-22 $15.60 $15.61 $15.40 $15.41 $13.16 521,980
2019-08-21 $15.56 $15.61 $15.47 $15.50 $13.24 99,834
2019-08-20 $15.49 $15.49 $15.35 $15.39 $13.15 149,484
2019-08-19 $15.40 $15.58 $15.39 $15.53 $13.26 120,124
2019-08-16 $15.01 $15.22 $15.00 $15.18 $12.97 186,280
2019-08-15 $15.00 $15.01 $14.80 $14.95 $12.77 330,506
2019-08-14 $15.41 $15.41 $15.03 $15.04 $12.85 298,243
2019-08-13 $15.51 $15.84 $15.39 $15.68 $13.39 158,165
2019-08-12 $15.70 $15.70 $15.45 $15.52 $13.26 131,680
2019-08-09 $15.93 $15.94 $15.67 $15.70 $13.41 377,762
2019-08-08 $15.60 $15.91 $15.54 $15.90 $13.58 155,712
2019-08-07 $15.33 $15.56 $15.23 $15.48 $13.22 963,644
2019-08-06 $15.66 $15.72 $15.44 $15.60 $13.32 240,228
2019-08-05 $15.88 $15.88 $15.52 $15.63 $13.35 414,797
2019-08-02 $16.42 $16.48 $15.97 $16.14 $13.79 486,222
2019-08-01 $16.70 $16.70 $16.26 $16.34 $13.96 326,428
2019-07-31 $16.85 $17.02 $16.69 $16.81 $14.36 109,707
2019-07-30 $16.55 $16.90 $16.53 $16.86 $14.40 113,885
2019-07-29 $16.69 $16.71 $16.52 $16.62 $14.20 150,235
2019-07-26 $16.79 $16.80 $16.66 $16.73 $14.29 107,223
2019-07-25 $17.09 $17.11 $16.77 $16.79 $14.34 116,816
2019-07-24 $16.93 $17.14 $16.93 $17.02 $14.54 75,193
2019-07-23 $16.90 $16.99 $16.86 $16.95 $14.48 144,437
2019-07-22 $16.88 $16.97 $16.78 $16.90 $14.44 113,924
2019-07-19 $16.75 $16.88 $16.70 $16.83 $14.38 133,710
2019-07-18 $16.70 $16.75 $16.57 $16.72 $14.28 175,228
2019-07-17 $16.97 $17.00 $16.75 $16.76 $14.32 207,474
2019-07-16 $17.15 $17.16 $16.91 $16.96 $14.49 112,999
2019-07-15 $17.39 $17.39 $17.14 $17.17 $14.67 124,146
2019-07-12 $17.30 $17.41 $17.30 $17.35 $14.82 123,878
2019-07-11 $17.30 $17.33 $17.20 $17.29 $14.77 89,121
2019-07-10 $17.14 $17.33 $17.14 $17.29 $14.77 140,460
2019-07-09 $16.99 $17.05 $16.90 $17.04 $14.55 84,885
2019-07-08 $17.00 $17.15 $16.98 $17.02 $14.54 131,362
2019-07-05 $16.92 $17.03 $16.90 $17.03 $14.55 91,446
2019-07-03 $16.95 $16.99 $16.85 $16.99 $14.51 71,773
2019-07-02 $17.19 $17.19 $16.86 $16.90 $14.44 255,539
2019-07-01 $17.42 $17.49 $17.19 $17.25 $14.73 168,576
2019-06-28 $17.02 $17.22 $17.02 $17.20 $14.69 139,515
2019-06-27 $17.12 $17.14 $16.97 $17.00 $14.52 93,302
2019-06-26 $16.99 $17.24 $16.99 $17.11 $14.61 111,952
2019-06-25 $16.97 $16.97 $16.83 $16.83 $14.38 261,441
2019-06-24 $17.15 $17.15 $16.97 $16.99 $14.51 105,684
2019-06-21 $17.05 $17.19 $17.02 $17.15 $14.65 204,940
2019-06-20 $17.04 $17.23 $17.04 $17.18 $14.54 289,731
2019-06-19 $16.81 $16.90 $16.71 $16.81 $14.23 97,908
2019-06-18 $16.67 $16.92 $16.61 $16.83 $14.25 304,709
2019-06-17 $16.38 $16.62 $16.35 $16.57 $14.03 154,737
2019-06-14 $16.62 $16.63 $16.40 $16.43 $13.91 120,497
2019-06-13 $16.56 $16.63 $16.50 $16.58 $14.04 115,304
2019-06-12 $16.52 $16.57 $16.32 $16.35 $13.84 93,460
2019-06-11 $16.75 $16.80 $16.63 $16.63 $14.08 112,187
2019-06-10 $16.66 $16.78 $16.59 $16.60 $14.05 94,799
2019-06-07 $16.53 $16.68 $16.50 $16.58 $14.04 89,899
2019-06-06 $16.29 $16.54 $16.29 $16.49 $13.96 126,567
2019-06-05 $16.45 $16.46 $16.13 $16.24 $13.75 105,870
2019-06-04 $16.29 $16.47 $16.27 $16.45 $13.93 103,259
2019-06-03 $16.04 $16.22 $16.04 $16.16 $13.68 259,560
2019-05-31 $16.00 $16.14 $15.91 $15.96 $13.51 213,393
2019-05-30 $16.42 $16.44 $16.18 $16.23 $13.74 292,378
2019-05-29 $16.32 $16.45 $16.20 $16.44 $13.92 205,391
2019-05-28 $16.75 $16.77 $16.50 $16.50 $13.97 1,607,003
2019-05-24 $16.85 $16.85 $16.58 $16.71 $14.15 371,883
2019-05-23 $17.01 $17.04 $16.56 $16.68 $14.12 766,210
2019-05-22 $17.49 $17.49 $17.21 $17.25 $14.60 265,670
2019-05-21 $17.42 $17.61 $17.42 $17.58 $14.88 244,766
2019-05-20 $17.36 $17.46 $17.34 $17.36 $14.70 87,018
2019-05-17 $17.44 $17.55 $17.37 $17.38 $14.71 101,498
2019-05-16 $17.51 $17.65 $17.51 $17.58 $14.88 116,020
2019-05-15 $17.29 $17.52 $17.24 $17.50 $14.82 125,736
2019-05-14 $17.25 $17.52 $17.24 $17.40 $14.73 229,866
2019-05-13 $17.37 $17.37 $17.07 $17.16 $14.53 221,778
2019-05-10 $17.37 $17.51 $17.15 $17.47 $14.79 75,487
2019-05-09 $17.33 $17.44 $17.14 $17.40 $14.73 176,081
2019-05-08 $17.38 $17.54 $17.38 $17.40 $14.73 148,086
2019-05-07 $17.35 $17.40 $17.18 $17.39 $14.72 194,268
2019-05-06 $17.32 $17.61 $17.32 $17.53 $14.84 116,990
2019-05-03 $17.50 $17.66 $17.48 $17.51 $14.82 236,686
2019-05-02 $17.54 $17.64 $17.34 $17.34 $14.68 410,278
2019-05-01 $18.05 $18.08 $17.66 $17.66 $14.95 213,993
2019-04-30 $18.24 $18.24 $18.02 $18.05 $15.28 171,309
2019-04-29 $18.12 $18.18 $18.06 $18.11 $15.33 187,499
2019-04-26 $18.24 $18.24 $17.95 $18.14 $15.36 175,929
2019-04-25 $18.43 $18.51 $18.34 $18.34 $15.53 125,502
2019-04-24 $18.79 $18.80 $18.43 $18.43 $15.60 131,640
2019-04-23 $18.81 $18.85 $18.66 $18.79 $15.91 229,634
2019-04-22 $18.52 $18.80 $18.50 $18.77 $15.89 180,405
2019-04-18 $18.53 $18.55 $18.35 $18.38 $15.56 86,125
2019-04-17 $18.61 $18.64 $18.45 $18.47 $15.64 112,528
2019-04-16 $18.46 $18.52 $18.38 $18.51 $15.67 337,176
2019-04-15 $18.46 $18.52 $18.36 $18.39 $15.57 80,427
2019-04-12 $18.67 $18.73 $18.47 $18.49 $15.65 182,309
2019-04-11 $18.40 $18.57 $18.31 $18.43 $15.60 63,488
2019-04-10 $18.40 $18.51 $18.39 $18.44 $15.61 145,696
2019-04-09 $18.54 $18.54 $18.31 $18.37 $15.55 497,906
2019-04-08 $18.56 $18.68 $18.53 $18.60 $15.75 172,055
2019-04-05 $18.22 $18.52 $18.22 $18.50 $15.66 300,313
2019-04-04 $18.01 $18.19 $17.94 $18.18 $15.39 203,153
2019-04-03 $18.27 $18.30 $17.95 $18.01 $15.25 138,474
2019-04-02 $18.35 $18.39 $18.17 $18.22 $15.43 174,753
2019-04-01 $18.21 $18.36 $18.20 $18.35 $15.54 400,460
2019-03-29 $18.26 $18.33 $18.04 $18.08 $15.31 313,363
2019-03-28 $17.94 $18.12 $17.94 $18.10 $15.32 126,779
2019-03-27 $18.12 $18.21 $17.89 $18.03 $15.26 150,731
2019-03-26 $18.05 $18.27 $18.04 $18.14 $15.36 147,243
2019-03-25 $17.77 $17.91 $17.70 $17.89 $15.15 346,629
2019-03-22 $18.26 $18.26 $17.82 $17.88 $15.14 186,763
2019-03-21 $18.25 $18.44 $18.20 $18.41 $15.59 205,840
2019-03-20 $18.05 $18.44 $18.04 $18.27 $15.47 329,341
2019-03-19 $18.26 $18.35 $18.03 $18.11 $15.33 1,273,114
2019-03-18 $17.92 $18.19 $17.92 $18.15 $15.37 136,390
2019-03-15 $17.88 $17.94 $17.86 $17.89 $15.15 346,059
2019-03-14 $18.05 $18.14 $18.04 $18.04 $15.16 146,469
2019-03-13 $17.95 $18.04 $17.90 $18.04 $15.16 113,499
2019-03-12 $17.75 $17.91 $17.75 $17.82 $14.97 135,432
2019-03-11 $17.52 $17.73 $17.51 $17.68 $14.85 226,677
2019-03-08 $17.46 $17.50 $17.24 $17.40 $14.62 335,591
2019-03-07 $17.87 $17.87 $17.68 $17.76 $14.92 161,464
2019-03-06 $18.01 $18.02 $17.76 $17.86 $15.00 169,354
2019-03-05 $18.19 $18.19 $17.99 $18.11 $15.21 294,153
2019-03-04 $18.18 $18.25 $17.91 $18.17 $15.26 345,418
2019-03-01 $17.90 $18.13 $17.90 $18.13 $15.23 180,663
2019-02-28 $18.02 $18.02 $17.70 $17.81 $14.96 163,948
2019-02-27 $18.02 $18.17 $17.90 $17.99 $15.11 133,514
2019-02-26 $17.97 $18.06 $17.90 $17.90 $15.04 94,452
2019-02-25 $17.93 $18.06 $17.93 $18.00 $15.12 109,745
2019-02-22 $18.08 $18.13 $17.90 $17.98 $15.11 114,089
2019-02-21 $18.19 $18.19 $17.85 $17.92 $15.05 188,288
2019-02-20 $18.12 $18.30 $18.12 $18.22 $15.31 145,324
2019-02-19 $17.99 $18.21 $17.95 $18.15 $15.25 203,909
2019-02-15 $17.94 $18.08 $17.94 $18.07 $15.18 156,368
2019-02-14 $17.65 $17.89 $17.61 $17.76 $14.92 167,406
2019-02-13 $17.54 $17.82 $17.54 $17.71 $14.88 340,298
2019-02-12 $17.50 $17.57 $17.40 $17.46 $14.67 175,995
2019-02-11 $17.04 $17.27 $17.00 $17.24 $14.48 113,513
2019-02-08 $17.18 $17.23 $16.88 $17.17 $14.42 167,729
2019-02-07 $17.56 $17.59 $17.09 $17.25 $14.49 275,300
2019-02-06 $17.71 $17.75 $17.65 $17.66 $14.84 149,388
2019-02-05 $17.80 $17.84 $17.71 $17.78 $14.94 215,098
2019-02-04 $17.65 $17.78 $17.50 $17.78 $14.94 209,584
2019-02-01 $17.64 $17.82 $17.55 $17.74 $14.90 417,757
2019-01-31 $17.42 $17.52 $17.32 $17.44 $14.65 118,272
2019-01-30 $17.22 $17.41 $17.11 $17.35 $14.58 166,396
2019-01-29 $17.13 $17.21 $17.09 $17.10 $14.37 106,045
2019-01-28 $17.00 $17.05 $16.86 $17.05 $14.32 212,790
2019-01-25 $17.14 $17.33 $17.14 $17.24 $14.48 94,543
2019-01-24 $16.85 $17.11 $16.81 $17.01 $14.29 97,422
2019-01-23 $17.15 $17.17 $16.77 $16.90 $14.20 159,394
2019-01-22 $17.33 $17.33 $17.05 $17.09 $14.36 285,107
2019-01-18 $17.39 $17.50 $17.28 $17.50 $14.70 202,117
2019-01-17 $16.91 $17.23 $16.86 $17.17 $14.42 345,962
2019-01-16 $17.01 $17.15 $16.96 $17.02 $14.30 220,302
2019-01-15 $17.03 $17.16 $16.94 $17.03 $14.31 105,909
2019-01-14 $16.80 $17.02 $16.79 $16.94 $14.23 131,316
2019-01-11 $17.02 $17.05 $16.85 $16.99 $14.27 134,747
2019-01-10 $16.95 $17.11 $16.83 $17.11 $14.37 182,496
2019-01-09 $17.01 $17.11 $16.84 $17.06 $14.33 288,798
2019-01-08 $16.91 $16.92 $16.69 $16.80 $14.11 250,295
2019-01-07 $16.49 $16.77 $16.30 $16.66 $14.00 238,717
2019-01-04 $16.09 $16.40 $16.06 $16.37 $13.75 241,053
2019-01-03 $16.02 $16.02 $15.62 $15.81 $13.28 165,917
2019-01-02 $15.42 $16.04 $15.31 $15.96 $13.41 359,751
2018-12-31 $15.63 $15.73 $15.41 $15.62 $13.12 1,144,838
2018-12-28 $15.73 $15.79 $15.43 $15.54 $13.06 798,769
2018-12-27 $15.32 $15.68 $15.05 $15.68 $13.17 918,808
2018-12-26 $14.78 $15.58 $14.51 $15.57 $13.08 952,328
2018-12-24 $15.06 $15.11 $14.63 $14.63 $12.29 1,082,886
2018-12-21 $15.48 $15.66 $15.14 $15.25 $12.81 695,809
2018-12-20 $15.83 $16.07 $15.47 $15.57 $12.98 621,489
2018-12-19 $16.30 $16.56 $15.90 $16.03 $13.36 704,215
2018-12-18 $16.62 $16.64 $16.14 $16.23 $13.53 1,516,665
2018-12-17 $16.89 $17.05 $16.51 $16.63 $13.86 1,146,398
2018-12-14 $17.26 $17.33 $16.88 $16.95 $14.13 217,836
2018-12-13 $17.33 $17.49 $17.24 $17.41 $14.51 207,351
2018-12-12 $17.53 $17.69 $17.35 $17.36 $14.47 176,330
2018-12-11 $17.56 $17.59 $17.10 $17.28 $14.40 1,775,948
2018-12-10 $17.44 $17.59 $16.90 $17.27 $14.39 812,261
2018-12-07 $18.00 $18.29 $17.56 $17.60 $14.67 209,215
2018-12-06 $17.68 $17.69 $17.32 $17.69 $14.74 1,529,687
2018-12-04 $18.63 $18.67 $18.03 $18.06 $15.05 218,236
2018-12-03 $18.59 $18.70 $18.39 $18.60 $15.50 278,073
2018-11-30 $18.15 $18.24 $17.99 $18.18 $15.15 156,377
2018-11-29 $18.15 $18.40 $18.10 $18.26 $15.22 126,126
2018-11-28 $17.84 $18.15 $17.69 $18.15 $15.13 167,967
2018-11-27 $17.85 $17.97 $17.74 $17.84 $14.87 157,109
2018-11-26 $17.77 $18.02 $17.77 $17.91 $14.93 347,538
2018-11-23 $17.75 $17.78 $17.52 $17.61 $14.68 190,125
2018-11-21 $18.05 $18.40 $18.05 $18.23 $15.19 305,154
2018-11-20 $18.31 $18.31 $17.78 $17.91 $14.93 512,954
2018-11-19 $18.43 $18.63 $18.36 $18.56 $15.47 136,794
2018-11-16 $18.46 $18.63 $18.37 $18.58 $15.48 152,523
2018-11-15 $18.00 $18.40 $17.88 $18.40 $15.33 342,095
2018-11-14 $18.40 $18.50 $17.94 $18.09 $15.08 202,507
2018-11-13 $18.52 $18.62 $18.06 $18.12 $15.10 700,575
2018-11-12 $19.16 $19.21 $18.56 $18.58 $15.48 360,273
2018-11-09 $18.80 $19.13 $18.68 $19.00 $15.83 232,143
2018-11-08 $19.43 $19.55 $19.00 $19.06 $15.88 176,605
2018-11-07 $19.43 $19.58 $19.22 $19.51 $16.26 185,021
2018-11-06 $19.18 $19.23 $18.97 $19.19 $15.99 167,739
2018-11-05 $19.01 $19.19 $18.99 $19.15 $15.96 238,222
2018-11-02 $19.04 $19.19 $18.63 $18.83 $15.69 272,671
2018-11-01 $18.76 $18.95 $18.56 $18.88 $15.73 710,323
2018-10-31 $18.70 $19.02 $18.68 $18.69 $15.58 262,825
2018-10-30 $18.12 $18.61 $18.07 $18.57 $15.48 317,474
2018-10-29 $18.62 $18.70 $17.93 $18.17 $15.14 482,541
2018-10-26 $18.50 $18.80 $18.25 $18.55 $15.46 418,372
2018-10-25 $18.72 $18.89 $18.59 $18.70 $15.58 596,087
2018-10-24 $19.34 $19.34 $18.47 $18.49 $15.41 517,077
2018-10-23 $19.46 $19.46 $19.01 $19.25 $16.04 2,436,517
2018-10-22 $20.05 $20.08 $19.70 $19.83 $16.53 890,850
2018-10-19 $20.12 $20.35 $20.03 $20.06 $16.72 100,583
2018-10-18 $20.21 $20.42 $20.13 $20.23 $16.86 162,971
2018-10-17 $20.51 $20.51 $20.21 $20.37 $16.98 154,134
2018-10-16 $20.42 $20.56 $20.34 $20.54 $17.12 875,889
2018-10-15 $20.48 $20.56 $20.33 $20.34 $16.95 174,251
2018-10-12 $20.64 $20.65 $20.14 $20.47 $17.06 208,165
2018-10-11 $20.86 $20.90 $20.26 $20.37 $16.98 343,374
2018-10-10 $21.83 $21.84 $21.00 $21.01 $17.51 297,622
2018-10-09 $21.64 $21.95 $21.60 $21.82 $18.18 467,277
2018-10-08 $21.49 $21.63 $21.35 $21.62 $18.02 143,526
2018-10-05 $21.64 $21.70 $21.48 $21.63 $18.03 229,097
2018-10-04 $21.70 $21.81 $21.51 $21.64 $18.03 171,150
2018-10-03 $21.64 $21.82 $21.58 $21.77 $18.14 227,738
2018-10-02 $21.56 $21.63 $21.40 $21.57 $17.98 222,755
2018-10-01 $21.35 $21.63 $21.35 $21.56 $17.97 464,071
2018-09-28 $21.20 $21.48 $21.20 $21.27 $17.73 121,816
2018-09-27 $21.34 $21.38 $21.22 $21.29 $17.74 90,913
2018-09-26 $21.39 $21.46 $21.25 $21.26 $17.72 127,562
2018-09-25 $21.50 $21.60 $21.47 $21.51 $17.93 221,304
2018-09-24 $21.18 $21.45 $21.16 $21.36 $17.80 207,270
2018-09-21 $21.00 $21.12 $20.96 $21.06 $17.55 145,838
2018-09-20 $21.13 $21.21 $21.03 $21.04 $17.42 118,812
2018-09-19 $20.94 $21.13 $20.86 $21.05 $17.43 147,039
2018-09-18 $20.89 $21.07 $20.89 $20.96 $17.35 187,592
2018-09-17 $20.80 $20.93 $20.73 $20.77 $17.20 146,919
2018-09-14 $20.67 $20.84 $20.64 $20.77 $17.20 114,380
2018-09-13 $20.64 $20.71 $20.49 $20.64 $17.09 198,868
2018-09-12 $20.67 $20.85 $20.66 $20.67 $17.11 203,695
2018-09-11 $20.27 $20.64 $20.26 $20.54 $17.01 133,437
2018-09-10 $20.40 $20.48 $20.30 $20.30 $16.81 111,494
2018-09-07 $20.20 $20.34 $20.01 $20.31 $16.82 127,640
2018-09-06 $20.69 $20.69 $20.26 $20.32 $16.82 127,286
2018-09-05 $20.67 $20.74 $20.46 $20.73 $17.16 103,916
2018-09-04 $20.91 $20.96 $20.72 $20.78 $17.20 388,097
2018-08-31 $20.94 $20.99 $20.77 $20.87 $17.28 181,542
2018-08-30 $21.05 $21.11 $20.91 $21.01 $17.40 156,530
2018-08-29 $20.97 $21.16 $20.93 $21.06 $17.44 222,991
2018-08-28 $21.06 $21.16 $20.90 $20.92 $17.32 130,234
2018-08-27 $20.97 $21.08 $20.97 $21.03 $17.41 101,962
2018-08-24 $20.86 $21.01 $20.79 $20.90 $17.30 139,148
2018-08-23 $20.77 $20.78 $20.64 $20.74 $17.17 98,968
2018-08-22 $20.67 $20.90 $20.67 $20.84 $17.25 137,485
2018-08-21 $20.55 $20.72 $20.55 $20.57 $17.03 148,504
2018-08-20 $20.29 $20.50 $20.29 $20.44 $16.92 103,533
2018-08-17 $20.24 $20.33 $20.20 $20.27 $16.78 169,347
2018-08-16 $20.15 $20.32 $20.15 $20.20 $16.72 491,711
2018-08-15 $20.66 $20.70 $20.01 $20.06 $16.61 561,243
2018-08-14 $20.88 $20.95 $20.73 $20.82 $17.24 115,080
2018-08-13 $21.03 $21.07 $20.74 $20.75 $17.18 497,958
2018-08-10 $20.88 $21.05 $20.85 $21.05 $17.43 113,765
2018-08-09 $21.15 $21.15 $20.89 $20.93 $17.33 152,529
2018-08-08 $21.14 $21.18 $20.97 $21.11 $17.48 179,154
2018-08-07 $21.33 $21.39 $21.21 $21.27 $17.61 191,214
2018-08-06 $21.08 $21.23 $21.00 $21.14 $17.50 175,445
2018-08-03 $21.11 $21.15 $20.94 $21.03 $17.41 146,285
2018-08-02 $21.07 $21.19 $20.97 $21.14 $17.50 394,479
2018-08-01 $21.33 $21.33 $21.12 $21.23 $17.58 191,512
2018-07-31 $21.57 $21.64 $21.43 $21.50 $17.80 1,025,048
2018-07-30 $21.50 $21.61 $21.48 $21.56 $17.85 344,581
2018-07-27 $21.27 $21.47 $21.26 $21.35 $17.68 105,767
2018-07-26 $21.30 $21.51 $21.27 $21.49 $17.79 159,166
2018-07-25 $21.09 $21.30 $21.02 $21.27 $17.61 123,964
2018-07-24 $20.92 $21.22 $20.92 $21.09 $17.46 146,375
2018-07-23 $20.97 $21.00 $20.81 $20.84 $17.25 145,912
2018-07-20 $21.00 $21.05 $20.88 $20.93 $17.33 186,019
2018-07-19 $20.93 $21.11 $20.93 $21.01 $17.40 215,782
2018-07-18 $20.94 $21.04 $20.68 $21.01 $17.40 306,614
2018-07-17 $20.98 $21.11 $20.87 $20.99 $17.38 351,463
2018-07-16 $21.12 $21.21 $20.87 $21.05 $17.43 325,986
2018-07-13 $21.24 $21.47 $21.23 $21.33 $17.66 135,416
2018-07-12 $21.30 $21.35 $21.07 $21.23 $17.58 196,274
2018-07-11 $21.51 $21.62 $21.06 $21.19 $17.54 336,629
2018-07-10 $21.68 $21.88 $21.62 $21.68 $17.95 312,455
2018-07-09 $21.34 $21.56 $21.32 $21.53 $17.83 320,084
2018-07-06 $20.96 $21.26 $20.88 $21.22 $17.57 263,393
2018-07-05 $21.17 $21.25 $20.98 $21.04 $17.42 645,449
2018-07-03 $21.12 $21.38 $21.00 $21.06 $17.44 176,290
2018-07-02 $21.09 $21.15 $20.79 $20.90 $17.30 479,517
2018-06-29 $21.18 $21.47 $21.18 $21.25 $17.59 154,440
2018-06-28 $21.20 $21.24 $20.96 $21.13 $17.49 176,786
2018-06-27 $21.10 $21.44 $21.05 $21.16 $17.52 300,695
2018-06-26 $20.63 $20.95 $20.57 $20.88 $17.29 204,461
2018-06-25 $20.99 $21.00 $20.47 $20.57 $17.03 267,500
2018-06-22 $21.01 $21.23 $21.01 $21.03 $17.41 165,528
2018-06-21 $20.87 $20.92 $20.48 $20.56 $17.02 125,165
2018-06-20 $20.96 $21.03 $20.80 $20.97 $17.36 185,870
2018-06-19 $20.61 $20.92 $20.57 $20.86 $17.27 234,932
2018-06-18 $20.58 $21.01 $20.58 $20.88 $17.29 129,587
2018-06-15 $21.00 $21.01 $20.61 $20.62 $17.07 240,284
2018-06-14 $21.36 $21.39 $21.18 $21.21 $17.46 296,249
2018-06-13 $21.32 $21.40 $21.18 $21.26 $17.50 186,917
2018-06-12 $21.52 $21.59 $21.31 $21.36 $17.58 106,091
2018-06-11 $21.43 $21.61 $21.35 $21.50 $17.69 161,569
2018-06-08 $21.51 $21.51 $21.29 $21.43 $17.64 191,039
2018-06-07 $21.25 $21.59 $21.25 $21.50 $17.69 190,557
2018-06-06 $21.11 $21.20 $20.95 $21.13 $17.39 339,775
2018-06-05 $21.02 $21.20 $20.96 $21.04 $17.32 196,763
2018-06-04 $21.39 $21.51 $21.02 $21.12 $17.38 537,317
2018-06-01 $21.33 $21.47 $21.19 $21.31 $17.54 287,755
2018-05-31 $21.26 $21.51 $21.21 $21.25 $17.49 301,864
2018-05-30 $20.94 $21.49 $20.94 $21.41 $17.62 225,312
2018-05-29 $20.60 $20.87 $20.56 $20.75 $17.08 325,087
2018-05-25 $20.96 $21.00 $20.57 $20.79 $17.11 380,692
2018-05-24 $21.50 $21.54 $21.28 $21.37 $17.59 296,013
2018-05-23 $21.58 $21.73 $21.42 $21.72 $17.87 262,823
2018-05-22 $22.07 $22.21 $21.67 $21.73 $17.88 378,743
2018-05-21 $21.96 $22.05 $21.84 $22.04 $18.14 315,462
2018-05-18 $21.98 $21.98 $21.79 $21.83 $17.97 454,873
2018-05-17 $21.69 $22.01 $21.69 $21.98 $18.09 355,357
2018-05-16 $21.51 $21.63 $21.41 $21.62 $17.79 194,802
2018-05-15 $21.49 $21.56 $21.35 $21.52 $17.71 621,098
2018-05-14 $21.41 $21.59 $21.41 $21.51 $17.70 594,404
2018-05-11 $21.41 $21.50 $21.31 $21.34 $17.56 556,223
2018-05-10 $21.33 $21.40 $21.20 $21.37 $17.59 478,442
2018-05-09 $21.05 $21.43 $21.05 $21.20 $17.45 498,453
2018-05-08 $20.63 $20.80 $20.25 $20.80 $17.12 509,048
2018-05-07 $20.72 $21.05 $20.57 $20.61 $16.96 338,170
2018-05-04 $20.36 $20.62 $20.29 $20.54 $16.90 199,378
2018-05-03 $20.40 $20.45 $20.16 $20.41 $16.80 128,001
2018-05-02 $20.30 $20.65 $20.30 $20.49 $16.86 183,737
2018-05-01 $20.41 $20.41 $20.14 $20.40 $16.79 890,153
2018-04-30 $20.47 $20.73 $20.47 $20.51 $16.88 611,608
2018-04-27 $20.55 $20.61 $20.45 $20.51 $16.88 210,642
2018-04-26 $20.54 $20.75 $20.47 $20.75 $17.08 157,228
2018-04-25 $20.25 $20.48 $20.10 $20.46 $16.84 170,275
2018-04-24 $20.57 $20.71 $20.19 $20.29 $16.70 335,385
2018-04-23 $20.34 $20.51 $20.21 $20.51 $16.88 254,051
2018-04-20 $20.44 $20.45 $20.25 $20.39 $16.78 192,540
2018-04-19 $20.51 $20.64 $20.36 $20.49 $16.86 232,833
2018-04-18 $20.30 $20.64 $20.30 $20.45 $16.83 395,701
2018-04-17 $20.08 $20.21 $19.97 $20.12 $16.56 1,837,306
2018-04-16 $19.87 $20.10 $19.77 $20.01 $16.47 271,685
2018-04-13 $19.71 $19.90 $19.70 $19.82 $16.31 279,803
2018-04-12 $19.70 $19.72 $19.54 $19.61 $16.14 196,814
2018-04-11 $19.35 $19.64 $19.33 $19.60 $16.13 224,147
2018-04-10 $19.00 $19.52 $19.00 $19.36 $15.93 330,598
2018-04-09 $18.77 $18.97 $18.70 $18.72 $15.41 125,810
2018-04-06 $18.89 $18.97 $18.42 $18.65 $15.35 120,154
2018-04-05 $18.72 $19.13 $18.71 $19.02 $15.65 125,011
2018-04-04 $18.38 $18.70 $18.27 $18.65 $15.35 164,686
2018-04-03 $18.37 $18.69 $18.18 $18.68 $15.37 131,979
2018-04-02 $18.61 $18.70 $17.99 $18.29 $15.05 407,380
2018-03-29 $18.37 $18.77 $18.37 $18.70 $15.39 160,090
2018-03-28 $18.61 $18.72 $18.26 $18.31 $15.07 314,229
2018-03-27 $18.91 $18.98 $18.52 $18.64 $15.34 256,729
2018-03-26 $18.70 $18.87 $18.54 $18.84 $15.50 158,645
2018-03-23 $18.74 $18.95 $18.49 $18.53 $15.25 156,616
2018-03-22 $18.85 $18.92 $18.60 $18.64 $15.34 182,439
2018-03-21 $18.62 $19.14 $18.60 $19.03 $15.66 219,597
2018-03-20 $18.48 $18.64 $18.48 $18.51 $15.23 150,659
2018-03-19 $18.60 $18.62 $18.24 $18.36 $15.11 133,440
2018-03-16 $18.49 $18.73 $18.46 $18.66 $15.36 96,610
2018-03-15 $18.79 $18.86 $18.48 $18.61 $15.22 127,398
2018-03-14 $18.89 $18.92 $18.67 $18.70 $15.30 96,958
2018-03-13 $19.02 $19.10 $18.76 $18.82 $15.39 83,605
2018-03-12 $18.94 $19.08 $18.85 $18.95 $15.50 150,826
2018-03-09 $18.71 $18.97 $18.69 $18.94 $15.49 127,869
2018-03-08 $18.65 $18.69 $18.47 $18.59 $15.21 107,078
2018-03-07 $18.59 $18.75 $18.44 $18.62 $15.23 211,466
2018-03-06 $18.85 $18.94 $18.69 $18.77 $15.35 216,817
2018-03-05 $18.44 $18.83 $18.44 $18.77 $15.35 948,708
2018-03-02 $18.30 $18.61 $18.15 $18.55 $15.17 233,529
2018-03-01 $18.41 $18.69 $18.29 $18.41 $15.06 406,632
2018-02-28 $18.98 $19.00 $18.43 $18.43 $15.07 104,537
2018-02-27 $19.20 $19.33 $18.90 $18.90 $15.46 126,168
2018-02-26 $19.11 $19.20 $19.04 $19.17 $15.68 132,829
2018-02-23 $18.74 $19.06 $18.74 $19.05 $15.58 128,801
2018-02-22 $18.56 $18.90 $18.53 $18.64 $15.25 210,405
2018-02-21 $18.70 $18.85 $18.41 $18.41 $15.06 256,429
2018-02-20 $18.87 $19.01 $18.65 $18.73 $15.32 941,124
2018-02-16 $18.81 $19.02 $18.75 $18.85 $15.42 448,812
2018-02-15 $18.99 $18.99 $18.57 $18.88 $15.44 216,364
2018-02-14 $18.41 $18.97 $18.29 $18.93 $15.48 244,473
2018-02-13 $18.60 $18.69 $18.52 $18.61 $15.22 255,514
2018-02-12 $18.60 $18.89 $18.55 $18.70 $15.30 409,460
2018-02-09 $18.59 $18.62 $17.77 $18.37 $15.03 2,085,316
2018-02-08 $19.03 $19.08 $18.37 $18.37 $15.03 471,156
2018-02-07 $19.40 $19.64 $19.01 $19.01 $15.55 277,381
2018-02-06 $18.81 $19.47 $18.75 $19.33 $15.81 970,154
2018-02-05 $19.71 $20.00 $18.91 $19.15 $15.66 729,932
2018-02-02 $20.57 $20.57 $19.91 $20.01 $16.37 552,934
2018-02-01 $20.70 $20.90 $20.60 $20.90 $17.09 220,367
2018-01-31 $20.70 $20.75 $20.53 $20.66 $16.90 260,117
2018-01-30 $20.94 $20.98 $20.63 $20.66 $16.90 525,052
2018-01-29 $21.35 $21.41 $21.08 $21.13 $17.28 1,106,497
2018-01-26 $21.37 $21.48 $21.32 $21.44 $17.54 218,808
2018-01-25 $21.61 $21.61 $21.29 $21.33 $17.45 225,873
2018-01-24 $21.61 $21.69 $21.42 $21.53 $17.61 264,363
2018-01-23 $21.62 $21.67 $21.45 $21.59 $17.66 282,223
2018-01-22 $21.16 $21.58 $21.16 $21.58 $17.65 279,424
2018-01-19 $21.15 $21.15 $20.99 $21.15 $17.30 337,879
2018-01-18 $21.30 $21.31 $21.14 $21.18 $17.32 247,359
2018-01-17 $21.22 $21.45 $21.11 $21.36 $17.47 254,464
2018-01-16 $21.49 $21.49 $21.14 $21.19 $17.33 642,132
2018-01-12 $21.29 $21.47 $21.29 $21.45 $17.54 384,233
2018-01-11 $20.94 $21.35 $20.86 $21.27 $17.40 513,029
2018-01-10 $20.89 $20.94 $20.83 $20.84 $17.05 215,472
2018-01-09 $20.95 $20.96 $20.83 $20.86 $17.06 243,011
2018-01-08 $20.79 $20.93 $20.73 $20.92 $17.11 311,017
2018-01-05 $20.79 $20.81 $20.63 $20.79 $17.00 497,116
2018-01-04 $20.71 $20.83 $20.60 $20.82 $17.03 355,085
2018-01-03 $20.47 $20.75 $20.43 $20.69 $16.92 956,623
2018-01-02 $20.14 $20.42 $20.10 $20.39 $16.68 457,527
2017-12-29 $20.16 $20.16 $20.03 $20.05 $16.40 280,798
2017-12-28 $20.10 $20.13 $20.05 $20.11 $16.45 468,861
2017-12-27 $20.17 $20.17 $20.05 $20.09 $16.43 263,823
2017-12-26 $20.01 $20.19 $19.98 $20.17 $16.50 453,020
2017-12-22 $19.89 $20.04 $19.84 $19.96 $16.33 241,326
2017-12-21 $19.49 $19.96 $19.48 $19.91 $16.28 393,565
2017-12-20 $19.28 $19.50 $19.20 $19.48 $15.93 245,681
2017-12-19 $19.25 $19.32 $19.17 $19.19 $15.70 168,115
2017-12-18 $19.13 $19.27 $19.08 $19.19 $15.70 614,529
2017-12-15 $19.12 $19.15 $19.00 $19.00 $15.54 148,511
2017-12-14 $19.20 $19.33 $19.16 $19.16 $15.57 166,330
2017-12-13 $19.30 $19.31 $19.18 $19.26 $15.65 327,178
2017-12-12 $19.40 $19.42 $19.25 $19.28 $15.66 190,143
2017-12-11 $19.24 $19.43 $19.23 $19.35 $15.72 142,610
2017-12-08 $19.10 $19.20 $19.03 $19.17 $15.57 139,744
2017-12-07 $18.95 $19.04 $18.92 $19.03 $15.46 196,231
2017-12-06 $19.16 $19.17 $18.90 $18.94 $15.39 224,271
2017-12-05 $19.31 $19.37 $19.20 $19.23 $15.62 146,699
2017-12-04 $19.36 $19.63 $19.31 $19.31 $15.69 292,551
2017-12-01 $19.28 $19.49 $19.15 $19.37 $15.74 311,731
2017-11-30 $18.93 $19.20 $18.93 $19.17 $15.57 167,172
2017-11-29 $18.77 $18.89 $18.71 $18.86 $15.32 160,729
2017-11-28 $18.67 $18.79 $18.64 $18.76 $15.24 86,511
2017-11-27 $18.80 $18.80 $18.61 $18.63 $15.14 189,282
2017-11-24 $18.88 $18.90 $18.84 $18.84 $15.31 33,016
2017-11-22 $18.81 $18.85 $18.76 $18.80 $15.27 135,087
2017-11-21 $18.72 $18.80 $18.65 $18.68 $15.18 106,855
2017-11-20 $18.65 $18.68 $18.54 $18.65 $15.15 114,115
2017-11-17 $18.61 $18.73 $18.59 $18.67 $15.17 105,063
2017-11-16 $18.64 $18.65 $18.52 $18.57 $15.09 140,273
2017-11-15 $18.70 $18.72 $18.56 $18.64 $15.14 142,378
2017-11-14 $19.12 $19.12 $18.84 $18.85 $15.31 160,165
2017-11-13 $19.24 $19.34 $19.18 $19.20 $15.60 271,094
2017-11-10 $19.41 $19.41 $19.20 $19.33 $15.70 127,000
2017-11-09 $19.28 $19.45 $19.14 $19.42 $15.78 229,493
2017-11-08 $19.40 $19.45 $19.24 $19.34 $15.71 212,149
2017-11-07 $19.50 $19.51 $19.36 $19.44 $15.79 169,040
2017-11-06 $19.08 $19.49 $19.08 $19.48 $15.83 322,812
2017-11-03 $18.96 $19.09 $18.94 $19.03 $15.46 184,210
2017-11-02 $19.00 $19.06 $18.84 $18.95 $15.40 106,064
2017-11-01 $18.89 $19.09 $18.88 $19.01 $15.44 211,899
2017-10-31 $18.68 $18.84 $18.62 $18.77 $15.25 1,650,353
2017-10-30 $18.59 $18.75 $18.59 $18.66 $15.16 103,591
2017-10-27 $18.37 $18.65 $18.27 $18.57 $15.09 118,092
2017-10-26 $18.48 $18.53 $18.37 $18.50 $15.03 97,582
2017-10-25 $18.55 $18.60 $18.40 $18.45 $14.99 181,263
2017-10-24 $18.62 $18.68 $18.55 $18.58 $15.10 99,306
2017-10-23 $18.71 $18.76 $18.55 $18.55 $15.07 139,250
2017-10-20 $18.68 $18.70 $18.59 $18.69 $15.18 100,194
2017-10-19 $18.64 $18.75 $18.53 $18.66 $15.16 100,128
2017-10-18 $18.85 $18.94 $18.72 $18.74 $15.23 213,393
2017-10-17 $18.86 $18.92 $18.78 $18.87 $15.33 74,189
2017-10-16 $18.94 $18.99 $18.84 $18.86 $15.32 163,110
2017-10-13 $18.94 $19.01 $18.82 $18.82 $15.29 65,358
2017-10-12 $18.82 $18.87 $18.75 $18.85 $15.31 79,583
2017-10-11 $18.86 $18.93 $18.78 $18.92 $15.37 115,881
2017-10-10 $18.98 $19.05 $18.85 $18.87 $15.33 210,733
2017-10-09 $18.83 $18.90 $18.83 $18.85 $15.31 81,944
2017-10-06 $18.82 $18.90 $18.75 $18.80 $15.27 141,499
2017-10-05 $18.91 $19.02 $18.91 $18.99 $15.43 141,550
2017-10-04 $18.94 $18.99 $18.85 $18.90 $15.36 184,567
2017-10-03 $18.92 $18.98 $18.88 $18.94 $15.39 140,398
2017-10-02 $18.84 $18.96 $18.69 $18.96 $15.40 351,122
2017-09-29 $18.91 $18.95 $18.83 $18.95 $15.40 163,738
2017-09-28 $18.95 $19.08 $18.89 $18.96 $15.40 206,667
2017-09-27 $18.86 $18.93 $18.75 $18.92 $15.37 150,033
2017-09-26 $18.83 $18.88 $18.77 $18.86 $15.32 140,704
2017-09-25 $18.63 $18.90 $18.63 $18.87 $15.33 371,308
2017-09-22 $18.44 $18.62 $18.44 $18.56 $15.08 470,041
2017-09-21 $18.50 $18.53 $18.41 $18.48 $15.01 102,488
2017-09-20 $18.42 $18.55 $18.41 $18.51 $15.04 184,070
2017-09-19 $18.31 $18.38 $18.28 $18.36 $14.92 186,439
2017-09-18 $18.17 $18.29 $18.16 $18.27 $14.84 102,659
2017-09-15 $18.19 $18.19 $18.07 $18.19 $14.78 108,201
2017-09-14 $18.34 $18.51 $18.32 $18.37 $14.75 212,167
2017-09-13 $18.06 $18.30 $18.06 $18.29 $14.69 186,541
2017-09-12 $17.95 $18.09 $17.91 $18.02 $14.47 146,028
2017-09-11 $17.81 $17.93 $17.76 $17.90 $14.37 120,084
2017-09-08 $17.90 $17.90 $17.65 $17.74 $14.24 166,258
2017-09-07 $17.95 $17.99 $17.83 $17.95 $14.41 129,099
2017-09-06 $17.73 $17.98 $17.72 $17.92 $14.39 118,440
2017-09-05 $17.63 $17.73 $17.53 $17.65 $14.17 154,238
2017-09-01 $17.41 $17.59 $17.36 $17.56 $14.10 120,260
2017-08-31 $17.35 $17.41 $17.29 $17.39 $13.96 94,379
2017-08-30 $17.21 $17.31 $17.15 $17.27 $13.87 203,591
2017-08-29 $17.20 $17.29 $17.12 $17.25 $13.85 121,525
2017-08-28 $17.36 $17.41 $17.18 $17.26 $13.86 90,787
2017-08-25 $17.30 $17.41 $17.30 $17.37 $13.95 86,732
2017-08-24 $17.24 $17.31 $17.20 $17.28 $13.87 163,752
2017-08-23 $17.16 $17.34 $17.13 $17.28 $13.87 127,851
2017-08-22 $17.09 $17.21 $17.09 $17.19 $13.80 154,698
2017-08-21 $17.14 $17.14 $17.01 $17.05 $13.69 117,124
2017-08-18 $17.03 $17.27 $17.01 $17.17 $13.79 410,077
2017-08-17 $17.25 $17.31 $17.05 $17.05 $13.69 203,556
2017-08-16 $17.48 $17.51 $17.27 $17.29 $13.88 237,849
2017-08-15 $17.52 $17.55 $17.38 $17.48 $14.03 179,993
2017-08-14 $17.65 $17.72 $17.53 $17.53 $14.08 332,512
2017-08-11 $17.67 $17.74 $17.55 $17.63 $14.16 148,323
2017-08-10 $17.94 $17.98 $17.70 $17.73 $14.24 134,727
2017-08-09 $17.95 $18.03 $17.85 $17.91 $14.38 153,301
2017-08-08 $17.91 $18.08 $17.87 $17.89 $14.36 206,599
2017-08-07 $18.08 $18.08 $17.92 $17.97 $14.43 164,320
2017-08-04 $18.05 $18.17 $18.02 $18.15 $14.57 109,967
2017-08-03 $18.27 $18.27 $17.98 $18.02 $14.47 193,507
2017-08-02 $18.29 $18.37 $18.12 $18.30 $14.69 171,918
2017-08-01 $18.41 $18.49 $18.31 $18.39 $14.77 111,372
2017-07-31 $18.40 $18.50 $18.30 $18.41 $14.78 135,781
2017-07-28 $18.34 $18.56 $18.31 $18.38 $14.76 139,101
2017-07-27 $18.27 $18.42 $18.16 $18.42 $14.79 102,816
2017-07-26 $18.31 $18.45 $18.17 $18.25 $14.65 147,523
2017-07-25 $18.13 $18.35 $18.13 $18.23 $14.64 149,816
2017-07-24 $18.07 $18.07 $17.94 $17.96 $14.42 160,809
2017-07-21 $18.16 $18.16 $17.99 $18.02 $14.47 75,608
2017-07-20 $18.40 $18.45 $18.19 $18.21 $14.62 103,060
2017-07-19 $18.01 $18.30 $18.00 $18.29 $14.69 225,887
2017-07-18 $18.19 $18.19 $17.92 $18.02 $14.47 104,409
2017-07-17 $18.09 $18.23 $18.08 $18.10 $14.53 139,771
2017-07-14 $18.03 $18.15 $17.99 $18.10 $14.53 106,816
2017-07-13 $17.91 $18.02 $17.84 $18.00 $14.46 71,913
2017-07-12 $18.03 $18.11 $17.85 $17.90 $14.37 228,698
2017-07-11 $17.78 $17.93 $17.68 $17.88 $14.36 115,480
2017-07-10 $17.65 $17.81 $17.61 $17.76 $14.26 140,117
2017-07-07 $17.67 $17.70 $17.48 $17.68 $14.20 170,840
2017-07-06 $18.00 $18.01 $17.68 $17.71 $14.22 230,644
2017-07-05 $18.27 $18.28 $17.88 $17.95 $14.41 178,712
2017-07-03 $18.01 $18.41 $18.01 $18.31 $14.70 144,610
2017-06-30 $18.00 $18.07 $17.86 $17.98 $14.44 135,874
2017-06-29 $17.90 $18.09 $17.86 $17.88 $14.36 181,679
2017-06-28 $17.76 $17.97 $17.76 $17.85 $14.33 94,019
2017-06-27 $17.81 $17.92 $17.74 $17.74 $14.24 76,667
2017-06-26 $17.85 $17.89 $17.68 $17.76 $14.26 135,615
2017-06-23 $17.64 $17.80 $17.62 $17.80 $14.29 202,231
2017-06-22 $17.67 $17.78 $17.58 $17.61 $14.14 134,608
2017-06-21 $17.92 $18.00 $17.54 $17.63 $14.16 563,185
2017-06-20 $17.98 $18.00 $17.74 $17.96 $14.42 240,579
2017-06-19 $18.27 $18.29 $18.15 $18.17 $14.59 133,805
2017-06-16 $18.10 $18.29 $17.99 $18.29 $14.69 126,844
2017-06-15 $18.21 $18.31 $18.06 $18.10 $14.43 250,625
2017-06-14 $18.66 $18.66 $18.20 $18.31 $14.60 182,942
2017-06-13 $18.55 $18.73 $18.54 $18.70 $14.91 283,472
2017-06-12 $18.56 $18.74 $18.50 $18.55 $14.79 142,630
2017-06-09 $18.00 $18.47 $18.00 $18.40 $14.67 214,262
2017-06-08 $17.94 $18.10 $17.93 $17.96 $14.32 186,704
2017-06-07 $18.28 $18.34 $17.92 $18.02 $14.37 271,043
2017-06-06 $18.08 $18.37 $18.05 $18.35 $14.63 114,337
2017-06-05 $18.01 $18.17 $18.01 $18.10 $14.43 150,293
2017-06-02 $18.23 $18.23 $18.01 $18.08 $14.42 282,486
2017-06-01 $18.23 $18.38 $18.14 $18.30 $14.59 121,169
2017-05-31 $18.18 $18.22 $18.08 $18.20 $14.51 222,500
2017-05-30 $18.42 $18.45 $18.26 $18.26 $14.56 611,944
2017-05-26 $18.51 $18.56 $18.43 $18.53 $14.78 169,206
2017-05-25 $18.84 $19.04 $18.46 $18.51 $14.76 250,556
2017-05-24 $18.98 $19.03 $18.81 $18.90 $15.07 77,983
2017-05-23 $18.99 $19.02 $18.90 $18.98 $15.14 89,772
2017-05-22 $19.10 $19.10 $18.90 $18.98 $15.14 183,337
2017-05-19 $18.84 $19.05 $18.83 $19.02 $15.17 164,423
2017-05-18 $18.65 $18.84 $18.58 $18.73 $14.94 121,213
2017-05-17 $18.88 $18.97 $18.76 $18.77 $14.97 131,663
2017-05-16 $19.10 $19.12 $18.90 $18.96 $15.12 143,427
2017-05-15 $19.17 $19.21 $19.00 $19.05 $15.19 130,649
2017-05-12 $18.98 $19.00 $18.85 $18.89 $15.06 99,108
2017-05-11 $19.07 $19.10 $18.93 $18.97 $15.13 120,963
2017-05-10 $18.86 $19.08 $18.85 $19.00 $15.15 141,812
2017-05-09 $18.94 $18.96 $18.69 $18.75 $14.95 170,322
2017-05-08 $18.79 $18.94 $18.74 $18.92 $15.09 119,501
2017-05-05 $18.44 $18.79 $18.40 $18.76 $14.96 453,831
2017-05-04 $18.72 $18.72 $18.32 $18.44 $14.71 384,717
2017-05-03 $18.72 $18.90 $18.68 $18.83 $15.02 129,633
2017-05-02 $18.93 $18.98 $18.68 $18.76 $14.96 271,976
2017-05-01 $18.93 $18.96 $18.83 $18.89 $15.06 144,967
2017-04-28 $19.07 $19.10 $18.91 $18.93 $15.10 185,546
2017-04-27 $19.04 $19.04 $18.72 $18.93 $15.10 286,418
2017-04-26 $19.10 $19.42 $19.07 $19.17 $15.29 213,750
2017-04-25 $19.05 $19.25 $19.03 $19.21 $15.32 586,685
2017-04-24 $19.07 $19.10 $18.96 $19.03 $15.18 238,673
2017-04-21 $18.92 $19.00 $18.81 $18.91 $15.08 156,918
2017-04-20 $18.99 $19.13 $18.96 $19.00 $15.15 169,031
2017-04-19 $19.31 $19.31 $18.87 $18.91 $15.08 245,687
2017-04-18 $19.32 $19.45 $19.18 $19.24 $15.34 116,255
2017-04-17 $19.38 $19.43 $19.31 $19.39 $15.46 110,308
2017-04-13 $19.72 $19.72 $19.33 $19.38 $15.46 172,437
2017-04-12 $19.85 $20.00 $19.70 $19.75 $15.75 143,654
2017-04-11 $19.90 $19.90 $19.66 $19.85 $15.83 131,492
2017-04-10 $19.78 $19.95 $19.78 $19.86 $15.84 122,755
2017-04-07 $19.82 $19.83 $19.67 $19.71 $15.72 122,209
2017-04-06 $19.68 $19.82 $19.68 $19.76 $15.76 132,003
2017-04-05 $19.92 $20.05 $19.59 $19.62 $15.65 273,099
2017-04-04 $19.56 $19.71 $19.42 $19.70 $15.71 155,026
2017-04-03 $19.65 $19.66 $19.36 $19.58 $15.62 186,507
2017-03-31 $19.62 $19.69 $19.50 $19.63 $15.66 160,661
2017-03-30 $19.70 $19.76 $19.55 $19.63 $15.66 350,734
2017-03-29 $19.29 $19.60 $19.29 $19.59 $15.62 180,932
2017-03-28 $19.05 $19.35 $19.01 $19.29 $15.38 913,833
2017-03-27 $18.92 $19.08 $18.90 $19.03 $15.18 187,133
2017-03-24 $19.23 $19.25 $19.07 $19.12 $15.25 188,306
2017-03-23 $19.20 $19.32 $19.13 $19.18 $15.30 166,805
2017-03-22 $19.18 $19.31 $19.12 $19.23 $15.34 237,928
2017-03-21 $19.48 $19.51 $19.22 $19.27 $15.37 221,938
2017-03-20 $19.40 $19.46 $19.27 $19.44 $15.50 374,045
2017-03-17 $19.52 $19.60 $19.45 $19.46 $15.52 219,420
2017-03-16 $19.76 $19.76 $19.55 $19.61 $15.54 644,010
2017-03-15 $19.43 $19.76 $19.38 $19.71 $15.62 173,942
2017-03-14 $19.38 $19.38 $19.11 $19.30 $15.30 358,899
2017-03-13 $19.51 $19.62 $19.45 $19.53 $15.48 220,107
2017-03-10 $19.64 $19.66 $19.39 $19.51 $15.46 258,727
2017-03-09 $19.31 $19.54 $19.21 $19.51 $15.46 328,178
2017-03-08 $19.87 $19.97 $19.41 $19.41 $15.38 289,688
2017-03-07 $20.21 $20.21 $19.95 $19.98 $15.84 163,955
2017-03-06 $20.05 $20.16 $20.00 $20.15 $15.97 175,697
2017-03-03 $20.20 $20.26 $20.06 $20.09 $15.92 115,270
2017-03-02 $20.28 $20.38 $20.15 $20.16 $15.98 183,685
2017-03-01 $20.10 $20.43 $20.10 $20.37 $16.14 228,236
2017-02-28 $19.97 $20.04 $19.89 $19.94 $15.80 454,780
2017-02-27 $19.89 $20.09 $19.83 $20.03 $15.88 219,733
2017-02-24 $19.91 $19.96 $19.75 $19.84 $15.72 236,903
2017-02-23 $20.17 $20.21 $19.92 $20.02 $15.87 204,226
2017-02-22 $20.21 $20.23 $19.95 $19.96 $15.82 220,771
2017-02-21 $20.29 $20.38 $20.25 $20.27 $16.07 397,278
2017-02-17 $20.13 $20.21 $20.08 $20.13 $15.95 279,070
2017-02-16 $20.55 $20.59 $20.24 $20.25 $16.05 283,337
2017-02-15 $20.53 $20.66 $20.48 $20.53 $16.27 288,462
2017-02-14 $20.59 $20.64 $20.39 $20.64 $16.36 171,024
2017-02-13 $20.53 $20.56 $20.44 $20.55 $16.29 269,753
2017-02-10 $20.52 $20.63 $20.47 $20.54 $16.28 277,615
2017-02-09 $20.26 $20.40 $20.26 $20.35 $16.13 188,886
2017-02-08 $20.06 $20.21 $19.82 $20.17 $15.98 337,846
2017-02-07 $20.40 $20.43 $20.04 $20.14 $15.96 328,320
2017-02-06 $20.69 $20.70 $20.39 $20.45 $16.21 224,087
2017-02-03 $20.47 $20.72 $20.43 $20.64 $16.35 223,922
2017-02-02 $20.37 $20.48 $20.20 $20.44 $16.20 364,113
2017-02-01 $20.60 $20.61 $20.19 $20.33 $16.11 410,126
2017-01-31 $20.49 $20.49 $20.28 $20.48 $16.23 180,547
2017-01-30 $20.80 $20.80 $20.34 $20.48 $16.23 366,272
2017-01-27 $21.00 $21.00 $20.80 $20.87 $16.54 216,557
2017-01-26 $21.17 $21.19 $21.05 $21.08 $16.71 204,909
2017-01-25 $21.00 $21.15 $20.97 $21.09 $16.72 351,058
2017-01-24 $20.82 $21.04 $20.77 $20.95 $16.60 328,606
2017-01-23 $20.89 $20.89 $20.63 $20.71 $16.41 258,683
2017-01-20 $21.02 $21.07 $20.89 $20.97 $16.62 181,652
2017-01-19 $20.99 $20.99 $20.81 $20.84 $16.52 201,759
2017-01-18 $21.00 $21.06 $20.92 $21.00 $16.64 118,029
2017-01-17 $21.00 $21.12 $20.99 $21.05 $16.68 140,571
2017-01-13 $20.96 $21.01 $20.90 $20.93 $16.59 118,923
2017-01-12 $21.19 $21.20 $20.92 $21.00 $16.64 116,365
2017-01-11 $20.92 $21.11 $20.85 $21.09 $16.72 113,454
2017-01-10 $21.07 $21.08 $20.85 $20.85 $16.53 451,093
2017-01-09 $21.34 $21.34 $21.03 $21.04 $16.68 303,435
2017-01-06 $21.47 $21.47 $21.24 $21.39 $16.95 149,142
2017-01-05 $21.45 $21.54 $21.27 $21.37 $16.94 235,308
2017-01-04 $21.50 $21.50 $21.35 $21.45 $17.00 239,965
2017-01-03 $21.48 $21.63 $21.22 $21.46 $17.01 784,832
2016-12-30 $21.20 $21.36 $21.13 $21.18 $16.79 205,873
2016-12-29 $21.29 $21.32 $21.19 $21.24 $16.83 158,311
2016-12-28 $21.58 $21.58 $21.29 $21.31 $16.89 170,317
2016-12-27 $21.53 $21.59 $21.49 $21.52 $17.06 118,012
2016-12-23 $21.51 $21.52 $21.42 $21.47 $17.01 196,606
2016-12-22 $21.42 $21.53 $21.38 $21.50 $17.04 122,930
2016-12-21 $21.44 $21.50 $21.35 $21.41 $16.97 203,694
2016-12-20 $21.50 $21.55 $21.33 $21.38 $16.95 143,088
2016-12-19 $21.53 $21.53 $21.36 $21.41 $16.97 203,064
2016-12-16 $21.56 $21.56 $21.40 $21.50 $17.04 234,841
2016-12-15 $21.32 $21.55 $21.20 $21.49 $16.94 248,831
2016-12-14 $21.81 $21.84 $21.36 $21.41 $16.88 316,599
2016-12-13 $21.88 $22.06 $21.61 $21.91 $17.27 467,610
2016-12-12 $22.12 $22.12 $21.58 $21.65 $17.07 392,906
2016-12-09 $21.56 $21.56 $21.40 $21.52 $16.97 208,356
2016-12-08 $21.40 $21.47 $21.21 $21.44 $16.91 206,971
2016-12-07 $21.22 $21.34 $21.12 $21.32 $16.81 340,208
2016-12-06 $21.08 $21.24 $20.95 $21.20 $16.72 239,628
2016-12-05 $21.28 $21.35 $21.13 $21.20 $16.72 266,565
2016-12-02 $21.01 $21.12 $20.89 $21.02 $16.58 236,783
2016-12-01 $21.35 $21.36 $20.96 $21.00 $16.56 374,577
2016-11-30 $20.55 $21.08 $20.53 $20.95 $16.52 406,426
2016-11-29 $19.83 $19.95 $19.63 $19.84 $15.65 425,927
2016-11-28 $20.45 $20.48 $20.07 $20.09 $15.84 191,841
2016-11-25 $20.49 $20.49 $20.28 $20.40 $16.09 92,375
2016-11-23 $20.35 $20.54 $20.12 $20.49 $16.16 186,844
2016-11-22 $20.40 $20.50 $20.17 $20.41 $16.10 440,065
2016-11-21 $20.24 $20.42 $20.16 $20.40 $16.09 402,358
2016-11-18 $19.94 $20.03 $19.82 $19.92 $15.71 182,828
2016-11-17 $20.14 $20.25 $19.80 $19.84 $15.65 271,409
2016-11-16 $20.05 $20.17 $19.90 $19.94 $15.73 182,261
2016-11-15 $19.75 $20.11 $19.71 $20.09 $15.84 566,777
2016-11-14 $19.43 $19.56 $19.26 $19.55 $15.42 192,586
2016-11-11 $19.67 $19.67 $19.29 $19.46 $15.35 150,073
2016-11-10 $19.73 $19.93 $19.65 $19.78 $15.60 298,439
2016-11-09 $19.30 $19.83 $19.25 $19.72 $15.55 311,847
2016-11-08 $19.25 $19.46 $19.19 $19.33 $15.24 98,705
2016-11-07 $19.17 $19.32 $19.16 $19.32 $15.24 168,501
2016-11-04 $18.90 $19.08 $18.80 $18.90 $14.90 111,875
2016-11-03 $18.92 $19.03 $18.87 $19.00 $14.99 64,302
2016-11-02 $18.96 $19.02 $18.72 $18.94 $14.94 304,857
2016-11-01 $19.24 $19.31 $18.94 $19.14 $15.09 317,060
2016-10-31 $19.30 $19.38 $19.10 $19.12 $15.08 134,167
2016-10-28 $19.49 $19.70 $19.28 $19.38 $15.28 105,233
2016-10-27 $19.65 $19.68 $19.49 $19.49 $15.37 77,276
2016-10-26 $19.39 $19.63 $19.33 $19.57 $15.43 86,481
2016-10-25 $19.63 $19.86 $19.52 $19.53 $15.40 183,055
2016-10-24 $19.79 $19.81 $19.46 $19.67 $15.51 135,214
2016-10-21 $19.73 $19.76 $19.63 $19.74 $15.57 91,789
2016-10-20 $19.81 $19.92 $19.66 $19.86 $15.66 112,558
2016-10-19 $19.78 $20.03 $19.77 $19.88 $15.68 169,013
2016-10-18 $19.75 $19.75 $19.53 $19.61 $15.46 94,353
2016-10-17 $19.62 $19.70 $19.44 $19.52 $15.39 139,376
2016-10-14 $19.84 $19.90 $19.61 $19.63 $15.48 331,148
2016-10-13 $19.68 $19.82 $19.48 $19.71 $15.54 123,578
2016-10-12 $19.89 $19.92 $19.70 $19.83 $15.64 178,278
2016-10-11 $20.15 $20.15 $19.84 $19.94 $15.73 80,914
2016-10-10 $20.01 $20.25 $20.01 $20.18 $15.91 108,692
2016-10-07 $20.01 $20.02 $19.79 $19.85 $15.65 83,690
2016-10-06 $20.00 $20.04 $19.79 $19.95 $15.73 67,272
2016-10-05 $19.80 $19.99 $19.80 $19.91 $15.70 119,241
2016-10-04 $19.84 $19.86 $19.54 $19.61 $15.46 79,250
2016-10-03 $19.90 $19.92 $19.65 $19.79 $15.61 192,304
2016-09-30 $19.69 $19.93 $19.60 $19.83 $15.64 157,778
2016-09-29 $19.53 $19.77 $19.39 $19.58 $15.44 172,872
2016-09-28 $18.78 $19.59 $18.67 $19.56 $15.43 278,411
2016-09-27 $18.70 $18.75 $18.50 $18.71 $14.76 174,568
2016-09-26 $18.90 $19.08 $18.82 $18.84 $14.86 211,632
2016-09-23 $19.07 $19.25 $18.82 $18.92 $14.92 136,898
2016-09-22 $19.29 $19.39 $19.17 $19.18 $15.13 136,280
2016-09-21 $18.89 $19.13 $18.84 $19.12 $15.08 189,418
2016-09-20 $18.86 $18.93 $18.70 $18.70 $14.75 264,386
2016-09-19 $19.05 $19.07 $18.86 $18.86 $14.87 94,464
2016-09-16 $18.88 $18.94 $18.78 $18.88 $14.89 76,871
2016-09-15 $18.98 $19.28 $18.97 $19.14 $15.00 74,888
2016-09-14 $19.14 $19.35 $18.89 $18.94 $14.84 107,118
2016-09-13 $19.52 $19.52 $19.12 $19.18 $15.03 136,088
2016-09-12 $19.48 $19.85 $19.43 $19.77 $15.49 123,101
2016-09-09 $20.05 $20.05 $19.60 $19.60 $15.36 166,663
2016-09-08 $19.93 $20.21 $19.84 $20.19 $15.82 113,249
2016-09-07 $19.87 $19.88 $19.73 $19.83 $15.54 122,634
2016-09-06 $19.50 $19.76 $19.50 $19.75 $15.47 117,994
2016-09-02 $19.39 $19.52 $19.37 $19.47 $15.25 80,707
2016-09-01 $19.27 $19.28 $19.10 $19.28 $15.11 130,179
2016-08-31 $19.51 $19.61 $19.21 $19.32 $15.14 123,334
2016-08-30 $19.74 $19.80 $19.54 $19.61 $15.36 55,541
2016-08-29 $19.50 $19.69 $19.48 $19.67 $15.41 62,273
2016-08-26 $19.66 $19.79 $19.47 $19.55 $15.32 78,682
2016-08-25 $19.64 $19.67 $19.53 $19.59 $15.35 49,122
2016-08-24 $19.65 $19.75 $19.58 $19.63 $15.38 97,033
2016-08-23 $19.61 $19.77 $19.61 $19.71 $15.44 73,447
2016-08-22 $19.73 $19.73 $19.50 $19.62 $15.37 91,264
2016-08-19 $19.99 $19.99 $19.74 $19.83 $15.54 82,305
2016-08-18 $19.70 $19.97 $19.70 $19.97 $15.65 127,266
2016-08-17 $19.53 $19.62 $19.43 $19.62 $15.37 125,346
2016-08-16 $19.47 $19.62 $19.39 $19.56 $15.32 128,465
2016-08-15 $19.50 $19.57 $19.43 $19.53 $15.30 160,304
2016-08-12 $19.32 $19.42 $19.28 $19.35 $15.16 77,344
2016-08-11 $19.04 $19.34 $19.01 $19.25 $15.08 199,131
2016-08-10 $19.28 $19.28 $18.95 $18.97 $14.86 90,855
2016-08-09 $19.38 $19.38 $19.14 $19.22 $15.06 147,231
2016-08-08 $19.20 $19.44 $19.20 $19.32 $15.14 251,985
2016-08-05 $18.90 $19.07 $18.86 $19.04 $14.92 142,250
2016-08-04 $18.76 $19.01 $18.76 $18.88 $14.79 81,321
2016-08-03 $18.51 $18.89 $18.48 $18.89 $14.80 193,485
2016-08-02 $18.48 $18.65 $18.20 $18.52 $14.51 356,998
2016-08-01 $18.88 $18.88 $18.31 $18.37 $14.39 618,479
2016-07-29 $18.64 $19.03 $18.54 $19.01 $14.89 141,462
2016-07-28 $18.89 $18.94 $18.73 $18.85 $14.77 102,884
2016-07-27 $19.09 $19.25 $18.83 $18.89 $14.80 127,297
2016-07-26 $18.92 $19.10 $18.73 $19.09 $14.96 144,910
2016-07-25 $19.30 $19.30 $18.94 $19.00 $14.89 236,040
2016-07-22 $19.42 $19.46 $19.29 $19.39 $15.19 84,946
2016-07-21 $19.52 $19.65 $19.30 $19.34 $15.15 95,306
2016-07-20 $19.52 $19.62 $19.32 $19.54 $15.31 176,923
2016-07-19 $19.67 $19.67 $19.50 $19.56 $15.32 76,912
2016-07-18 $19.60 $19.68 $19.49 $19.66 $15.40 91,438
2016-07-15 $19.72 $19.82 $19.61 $19.68 $15.42 72,138
2016-07-14 $19.72 $19.77 $19.63 $19.68 $15.42 166,505
2016-07-13 $19.76 $19.82 $19.41 $19.59 $15.35 354,463
2016-07-12 $19.51 $19.85 $19.51 $19.77 $15.49 905,341
2016-07-11 $19.39 $19.44 $19.27 $19.27 $15.10 179,142
2016-07-08 $19.19 $19.30 $19.08 $19.26 $15.09 164,211
2016-07-07 $19.35 $19.43 $18.87 $19.01 $14.89 280,584
2016-07-06 $19.08 $19.22 $18.89 $19.22 $15.06 170,321
2016-07-05 $19.26 $19.31 $18.91 $19.12 $14.98 323,370
2016-07-01 $19.39 $19.58 $19.39 $19.55 $15.32 186,300
2016-06-30 $19.19 $19.41 $19.13 $19.40 $15.20 164,529
2016-06-29 $19.05 $19.36 $19.03 $19.25 $15.08 352,088
2016-06-28 $18.71 $18.87 $18.60 $18.87 $14.78 136,235
2016-06-27 $18.70 $18.70 $18.22 $18.36 $14.38 285,732
2016-06-24 $18.96 $19.19 $18.84 $18.91 $14.82 314,005
2016-06-23 $19.48 $19.63 $19.38 $19.63 $15.38 111,718
2016-06-22 $19.48 $19.48 $19.27 $19.28 $15.11 179,860
2016-06-21 $19.14 $19.43 $19.10 $19.40 $15.20 96,558
2016-06-20 $19.26 $19.33 $19.19 $19.20 $15.04 186,614
2016-06-17 $19.00 $19.07 $18.93 $19.02 $14.90 293,885
2016-06-16 $18.86 $19.00 $18.58 $18.96 $14.76 358,646
2016-06-15 $19.00 $19.27 $18.92 $19.05 $14.83 74,043
2016-06-14 $19.03 $19.16 $18.86 $19.09 $14.86 173,760
2016-06-13 $19.09 $19.34 $19.02 $19.11 $14.88 134,330
2016-06-10 $19.41 $19.51 $19.15 $19.19 $14.94 176,732
2016-06-09 $19.55 $19.68 $19.46 $19.62 $15.27 98,941
2016-06-08 $19.91 $19.97 $19.68 $19.73 $15.36 181,994
2016-06-07 $19.47 $19.81 $19.39 $19.75 $15.38 144,941
2016-06-06 $19.10 $19.35 $19.03 $19.35 $15.06 104,301
2016-06-03 $18.98 $19.05 $18.80 $18.91 $14.72 71,683
2016-06-02 $18.86 $18.96 $18.75 $18.96 $14.76 86,472
2016-06-01 $18.80 $19.05 $18.72 $19.03 $14.82 117,603
2016-05-31 $19.12 $19.25 $18.89 $19.00 $14.79 259,910
2016-05-27 $19.03 $19.07 $18.89 $19.07 $14.85 73,855
2016-05-26 $19.23 $19.29 $19.00 $19.04 $14.82 121,352
2016-05-25 $18.92 $19.16 $18.92 $19.13 $14.89 183,444
2016-05-24 $18.85 $18.90 $18.70 $18.81 $14.64 84,152
2016-05-23 $18.69 $18.81 $18.60 $18.74 $14.59 56,475
2016-05-20 $18.76 $18.81 $18.62 $18.78 $14.62 57,042
2016-05-19 $18.53 $18.69 $18.31 $18.68 $14.54 100,049
2016-05-18 $18.90 $18.92 $18.55 $18.67 $14.53 104,405
2016-05-17 $18.79 $19.02 $18.73 $18.86 $14.68 298,887
2016-05-16 $18.70 $18.83 $18.68 $18.79 $14.63 103,480
2016-05-13 $18.64 $18.71 $18.43 $18.47 $14.38 158,081
2016-05-12 $18.86 $18.95 $18.59 $18.70 $14.56 131,871
2016-05-11 $18.60 $18.80 $18.42 $18.65 $14.52 138,634
2016-05-10 $18.36 $18.61 $18.36 $18.61 $14.49 229,335
2016-05-09 $18.48 $18.48 $18.03 $18.25 $14.21 659,961
2016-05-06 $18.46 $18.74 $18.42 $18.52 $14.42 66,083
2016-05-05 $18.75 $18.84 $18.44 $18.56 $14.45 94,685
2016-05-04 $18.74 $18.86 $18.34 $18.45 $14.36 138,469
2016-05-03 $18.91 $18.98 $18.59 $18.71 $14.57 793,516
2016-05-02 $19.20 $19.23 $18.96 $19.19 $14.94 306,653
2016-04-29 $19.23 $19.47 $18.91 $19.20 $14.95 150,307
2016-04-28 $19.41 $19.56 $19.14 $19.22 $14.96 256,891
2016-04-27 $19.26 $19.53 $19.24 $19.50 $15.18 335,560
2016-04-26 $18.98 $19.14 $18.89 $19.14 $14.90 89,328
2016-04-25 $19.02 $19.06 $18.72 $18.87 $14.69 429,886
2016-04-22 $18.85 $19.14 $18.85 $19.08 $14.85 128,937
2016-04-21 $18.95 $19.02 $18.76 $18.82 $14.65 204,640
2016-04-20 $18.68 $19.05 $18.59 $18.89 $14.71 681,688
2016-04-19 $18.48 $18.75 $18.36 $18.75 $14.60 351,002
2016-04-18 $17.70 $18.38 $17.65 $18.35 $14.28 676,380
2016-04-15 $18.22 $18.22 $18.03 $18.07 $14.07 90,830
2016-04-14 $18.29 $18.32 $18.20 $18.31 $14.26 98,914
2016-04-13 $18.23 $18.30 $18.06 $18.26 $14.22 192,395
2016-04-12 $17.73 $18.27 $17.69 $18.16 $14.14 201,815
2016-04-11 $17.77 $17.85 $17.64 $17.64 $13.73 280,966
2016-04-08 $17.67 $17.76 $17.60 $17.67 $13.76 102,236
2016-04-07 $17.34 $17.47 $17.18 $17.33 $13.49 68,605
2016-04-06 $17.17 $17.45 $17.08 $17.43 $13.57 103,589
2016-04-05 $17.08 $17.18 $17.01 $17.06 $13.28 76,281
2016-04-04 $17.32 $17.45 $17.15 $17.19 $13.38 86,051
2016-04-01 $17.26 $17.37 $17.19 $17.32 $13.48 146,749
2016-03-31 $17.52 $17.72 $17.46 $17.56 $13.67 80,205
2016-03-30 $17.71 $17.74 $17.47 $17.56 $13.67 122,146
2016-03-29 $17.27 $17.53 $17.13 $17.52 $13.64 116,230
2016-03-28 $17.57 $17.57 $17.31 $17.42 $13.56 79,915
2016-03-24 $17.24 $17.51 $17.09 $17.51 $13.63 253,087
2016-03-23 $17.72 $17.77 $17.40 $17.43 $13.57 149,493
2016-03-22 $17.79 $17.97 $17.70 $17.84 $13.89 59,201
2016-03-21 $17.90 $18.01 $17.72 $17.89 $13.93 232,985
2016-03-18 $18.22 $18.22 $17.81 $17.94 $13.97 213,900
2016-03-17 $17.98 $18.22 $17.80 $18.08 $13.97 133,576
2016-03-16 $17.64 $17.84 $17.51 $17.80 $13.76 189,862
2016-03-15 $17.30 $17.49 $17.18 $17.49 $13.52 71,851
2016-03-14 $17.50 $17.61 $17.36 $17.54 $13.55 103,689
2016-03-11 $17.52 $17.72 $17.44 $17.66 $13.65 173,911
2016-03-10 $17.25 $17.25 $16.94 $17.24 $13.32 105,993
2016-03-09 $17.21 $17.44 $16.98 $17.22 $13.30 123,113
2016-03-08 $17.71 $17.71 $16.94 $16.96 $13.11 375,631
2016-03-07 $17.55 $17.73 $17.26 $17.73 $13.70 286,232
2016-03-04 $17.25 $17.55 $17.04 $17.30 $13.37 181,448
2016-03-03 $16.91 $17.15 $16.79 $17.13 $13.24 157,355
2016-03-02 $16.34 $16.85 $16.26 $16.85 $13.02 206,882
2016-03-01 $16.23 $16.47 $16.03 $16.41 $12.68 207,350
2016-02-29 $16.35 $16.36 $16.05 $16.10 $12.44 115,328
2016-02-26 $16.40 $16.45 $16.22 $16.24 $12.55 108,543
2016-02-25 $16.05 $16.14 $15.80 $16.12 $12.46 113,361
2016-02-24 $15.68 $16.12 $15.59 $16.10 $12.44 133,672
2016-02-23 $16.34 $16.39 $15.91 $15.94 $12.32 149,928
2016-02-22 $16.58 $16.59 $16.33 $16.46 $12.72 163,405
2016-02-19 $16.03 $16.10 $15.80 $16.10 $12.44 73,068
2016-02-18 $16.49 $16.50 $16.09 $16.15 $12.48 161,539
2016-02-17 $16.08 $16.41 $15.97 $16.32 $12.61 236,499
2016-02-16 $15.97 $16.00 $15.62 $15.85 $12.25 146,034
2016-02-12 $15.48 $15.74 $15.37 $15.68 $12.12 187,570
2016-02-11 $15.09 $15.40 $14.88 $15.30 $11.82 210,686
2016-02-10 $15.41 $15.72 $15.24 $15.37 $11.88 123,606
2016-02-09 $15.60 $15.72 $15.19 $15.43 $11.92 182,384
2016-02-08 $15.55 $15.91 $15.33 $15.82 $12.23 135,850
2016-02-05 $16.05 $16.05 $15.74 $15.86 $12.26 101,821
2016-02-04 $16.26 $16.51 $16.11 $16.22 $12.53 141,275
2016-02-03 $15.83 $16.20 $15.28 $16.20 $12.52 205,384
2016-02-02 $15.85 $15.85 $15.53 $15.60 $12.06 147,389
2016-02-01 $16.33 $16.33 $15.90 $16.14 $12.47 257,543
2016-01-29 $16.08 $16.47 $15.99 $16.47 $12.73 157,354
2016-01-28 $16.06 $16.20 $15.70 $16.04 $12.40 149,322
2016-01-27 $15.64 $15.95 $15.36 $15.54 $12.01 184,635
2016-01-26 $15.27 $15.62 $15.09 $15.62 $12.07 141,871
2016-01-25 $15.51 $15.84 $15.02 $15.04 $11.62 261,120
2016-01-22 $15.70 $15.89 $15.40 $15.78 $12.19 233,083
2016-01-21 $14.65 $15.27 $14.56 $15.11 $11.68 196,735
2016-01-20 $14.81 $14.86 $14.14 $14.65 $11.32 358,642
2016-01-19 $15.59 $15.61 $14.85 $15.08 $11.65 279,392
2016-01-15 $15.32 $15.57 $15.19 $15.47 $11.96 305,771
2016-01-14 $15.37 $16.04 $15.18 $15.91 $12.30 181,129
2016-01-13 $15.75 $15.85 $15.09 $15.25 $11.79 247,390
2016-01-12 $15.92 $15.92 $15.15 $15.58 $12.04 193,107
2016-01-11 $15.95 $15.95 $15.34 $15.53 $12.00 202,342
2016-01-08 $16.17 $16.19 $15.82 $15.89 $12.28 253,862
2016-01-07 $16.24 $16.51 $16.02 $16.10 $12.44 430,436
2016-01-06 $16.88 $16.88 $16.38 $16.49 $12.75 377,396
2016-01-05 $17.12 $17.15 $16.87 $17.14 $13.25 94,104
2016-01-04 $17.05 $17.21 $16.80 $17.08 $13.20 192,620
2015-12-31 $17.02 $17.20 $16.90 $17.09 $13.21 235,068
2015-12-30 $17.00 $17.28 $16.97 $17.01 $13.15 237,896
2015-12-29 $17.50 $17.52 $17.19 $17.29 $13.36 233,886
2015-12-28 $17.20 $17.29 $17.09 $17.18 $13.28 774,442
2015-12-24 $17.74 $17.74 $17.47 $17.50 $13.52 79,961
2015-12-23 $17.23 $17.68 $17.21 $17.68 $13.66 268,891
2015-12-22 $16.75 $17.00 $16.70 $16.92 $13.08 358,145
2015-12-21 $16.74 $16.85 $16.54 $16.70 $12.91 327,499
2015-12-18 $17.04 $17.04 $16.71 $16.74 $12.94 414,717
2015-12-17 $17.62 $17.62 $17.13 $17.13 $13.15 142,986
2015-12-16 $17.65 $17.80 $17.40 $17.59 $13.50 261,667
2015-12-15 $17.52 $17.77 $17.52 $17.69 $13.58 201,443
2015-12-14 $17.07 $17.33 $16.89 $17.22 $13.22 253,745
2015-12-11 $17.50 $17.50 $17.13 $17.15 $13.16 407,448
2015-12-10 $17.70 $18.01 $17.56 $17.79 $13.65 142,804
2015-12-09 $17.50 $18.02 $17.41 $17.64 $13.54 186,854
2015-12-08 $17.20 $17.65 $17.07 $17.41 $13.36 220,804
2015-12-07 $17.97 $17.99 $17.37 $17.61 $13.52 436,181
2015-12-04 $18.30 $18.45 $18.00 $18.33 $14.07 165,560
2015-12-03 $19.00 $19.00 $18.40 $18.48 $14.18 162,333
2015-12-02 $19.35 $19.39 $18.80 $18.84 $14.46 187,004
2015-12-01 $19.37 $19.47 $19.33 $19.46 $14.94 111,217
2015-11-30 $19.31 $19.51 $19.29 $19.36 $14.86 64,556
2015-11-27 $19.27 $19.30 $19.18 $19.24 $14.77 21,910
2015-11-25 $19.43 $19.57 $19.26 $19.42 $14.90 80,342
2015-11-24 $19.25 $19.64 $19.25 $19.58 $15.03 111,419
2015-11-23 $18.93 $19.20 $18.88 $19.11 $14.67 75,970
2015-11-20 $19.21 $19.29 $18.96 $18.97 $14.56 85,293
2015-11-19 $19.37 $19.42 $19.05 $19.20 $14.74 161,505
2015-11-18 $19.23 $19.50 $19.11 $19.48 $14.95 170,493
2015-11-17 $19.29 $19.38 $19.10 $19.14 $14.69 228,438
2015-11-16 $18.68 $19.38 $18.60 $19.36 $14.86 132,881
2015-11-13 $18.78 $18.87 $18.53 $18.73 $14.38 79,302
2015-11-12 $19.11 $19.12 $18.79 $18.83 $14.45 122,156
2015-11-11 $19.71 $19.71 $19.23 $19.29 $14.81 128,662
2015-11-10 $19.60 $19.78 $19.51 $19.69 $15.11 97,203
2015-11-09 $19.84 $20.00 $19.56 $19.64 $15.07 393,923
2015-11-06 $19.75 $19.87 $19.57 $19.87 $15.25 82,401
2015-11-05 $20.08 $20.23 $19.87 $19.94 $15.30 92,447
2015-11-04 $20.38 $20.40 $19.99 $20.15 $15.47 211,241
2015-11-03 $19.98 $20.48 $19.98 $20.32 $15.60 129,022
2015-11-02 $19.30 $19.91 $19.23 $19.84 $15.23 207,468
2015-10-30 $19.31 $19.56 $19.10 $19.37 $14.87 87,499
2015-10-29 $19.08 $19.43 $19.06 $19.24 $14.77 93,030
2015-10-28 $18.80 $19.28 $18.75 $19.15 $14.70 95,329
2015-10-27 $18.70 $18.77 $18.52 $18.70 $14.36 90,837
2015-10-26 $19.38 $19.39 $18.95 $18.96 $14.55 127,556
2015-10-23 $19.44 $19.60 $19.27 $19.44 $14.92 96,955
2015-10-22 $19.26 $19.50 $19.20 $19.47 $14.94 123,035
2015-10-21 $19.36 $19.37 $19.10 $19.10 $14.66 46,411
2015-10-20 $19.29 $19.49 $19.19 $19.37 $14.87 146,983
2015-10-19 $19.54 $19.54 $19.23 $19.29 $14.81 72,190
2015-10-16 $19.78 $19.82 $19.49 $19.70 $15.12 91,748
2015-10-15 $19.34 $19.70 $19.20 $19.69 $15.11 130,021
2015-10-14 $19.17 $19.42 $19.05 $19.37 $14.87 93,380
2015-10-13 $19.20 $19.47 $19.12 $19.21 $14.74 96,749
2015-10-12 $19.70 $19.70 $19.21 $19.38 $14.87 133,266
2015-10-09 $19.89 $19.89 $19.55 $19.65 $15.08 300,966
2015-10-08 $19.41 $19.86 $19.27 $19.78 $15.18 125,497
2015-10-07 $19.40 $19.62 $18.98 $19.41 $14.90 256,722
2015-10-06 $18.81 $19.28 $18.65 $19.15 $14.70 234,877
2015-10-05 $18.40 $18.72 $18.31 $18.69 $14.34 128,253
2015-10-02 $17.22 $18.11 $17.19 $18.11 $13.90 135,507
2015-10-01 $17.57 $17.74 $17.25 $17.41 $13.36 93,264
2015-09-30 $17.20 $17.40 $17.12 $17.38 $13.34 72,429
2015-09-29 $17.08 $17.20 $16.86 $17.00 $13.05 128,525
2015-09-28 $17.43 $17.43 $16.98 $16.99 $13.04 101,776
2015-09-25 $17.81 $17.81 $17.50 $17.61 $13.52 449,470
2015-09-24 $17.41 $17.70 $17.28 $17.62 $13.52 269,183
2015-09-23 $17.83 $17.91 $17.51 $17.53 $13.45 273,295
2015-09-22 $17.66 $17.96 $17.65 $17.79 $13.65 107,567
2015-09-21 $18.07 $18.11 $17.88 $17.96 $13.79 120,987
2015-09-18 $18.11 $18.17 $17.80 $17.88 $13.72 103,141
2015-09-17 $18.55 $18.87 $18.42 $18.53 $14.12 68,121
2015-09-16 $18.16 $18.56 $18.16 $18.55 $14.13 166,184
2015-09-15 $17.89 $18.07 $17.89 $18.02 $13.73 121,460
2015-09-14 $17.91 $17.91 $17.71 $17.81 $13.57 123,181
2015-09-11 $18.00 $18.02 $17.74 $17.93 $13.66 104,936
2015-09-10 $18.11 $18.21 $17.87 $18.12 $13.80 109,980
2015-09-09 $18.50 $18.74 $18.01 $18.04 $13.74 73,513
2015-09-08 $18.34 $18.44 $18.11 $18.41 $14.02 63,240
2015-09-04 $18.20 $18.25 $18.08 $18.17 $13.84 103,046
2015-09-03 $18.51 $18.86 $18.37 $18.48 $14.08 103,912
2015-09-02 $18.55 $18.55 $18.00 $18.41 $14.02 229,325
2015-09-01 $18.46 $18.58 $18.12 $18.23 $13.89 206,516
2015-08-31 $18.60 $19.02 $18.26 $19.00 $14.47 345,899
2015-08-28 $18.28 $18.91 $18.28 $18.71 $14.25 184,564
2015-08-27 $17.82 $18.34 $17.80 $18.33 $13.96 374,095
2015-08-26 $17.26 $17.44 $16.93 $17.39 $13.25 201,936
2015-08-25 $17.81 $17.81 $16.86 $16.86 $12.84 233,038
2015-08-24 $17.35 $17.75 $16.93 $17.10 $13.03 464,714
2015-08-21 $18.50 $18.65 $18.02 $18.02 $13.73 613,773
2015-08-20 $19.01 $19.13 $18.65 $18.65 $14.21 339,985
2015-08-19 $19.55 $19.55 $19.00 $19.11 $14.56 201,518
2015-08-18 $19.65 $19.74 $19.54 $19.65 $14.97 60,175
2015-08-17 $19.63 $19.82 $19.55 $19.71 $15.01 72,808
2015-08-14 $19.81 $19.90 $19.66 $19.68 $14.99 52,626
2015-08-13 $19.94 $19.97 $19.73 $19.76 $15.05 112,573
2015-08-12 $19.56 $20.09 $19.53 $20.06 $15.28 120,221
2015-08-11 $19.23 $19.71 $19.21 $19.68 $14.99 201,575
2015-08-10 $19.11 $19.70 $19.11 $19.70 $15.01 59,736
2015-08-07 $19.31 $19.50 $19.00 $19.06 $14.52 182,601
2015-08-06 $19.04 $19.45 $18.85 $19.43 $14.80 209,495
2015-08-05 $19.35 $19.57 $19.08 $19.08 $14.53 260,402
2015-08-04 $19.33 $19.55 $19.15 $19.23 $14.65 107,326
2015-08-03 $19.58 $19.62 $19.28 $19.33 $14.72 300,353
2015-07-31 $20.11 $20.11 $19.70 $19.71 $15.01 171,420
2015-07-30 $20.36 $20.39 $20.14 $20.25 $15.43 96,472
2015-07-29 $20.04 $20.38 $19.94 $20.37 $15.52 304,525
2015-07-28 $19.54 $20.14 $19.50 $20.04 $15.27 166,365

Fidelity MSCI Energy Index ETF (FENY) News Headlines

Recent Fidelity MSCI Energy Index ETF (FENY) News
Similar Companies to Fidelity MSCI Energy Index ETF (FENY) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.