iShares MSCI Global Energy Producers ETF (FILL) Exchange: NYSE ARCA

Data as of May 24, 2024

$26.74 ($0.18) 0.66%

iShares MSCI Global Energy Producers ETF - Daily Information
Click for more stock information on iShares MSCI Global Energy Producers ETF.
Daily Information Data
Date May 24, 2024
Open $26.76
Previous Close $26.74
High $26.83
Low $26.70
Adjusted Open $26.76
Previous Adjusted Close $26.74
Adjusted High $26.83
Adjusted Low $26.70
Historical Stock Data for iShares MSCI Global Energy Producers ETF (FILL)
Date Open High Low Close Adj.Close Volume
2024-05-24 $26.76 $26.83 $26.70 $26.74 $26.74 7,468
2024-05-23 $26.91 $26.91 $26.50 $26.56 $26.56 8,267
2024-05-22 $27.11 $27.11 $26.72 $26.75 $26.75 14,923
2024-05-21 $27.26 $27.44 $27.17 $27.24 $27.24 23,951
2024-05-20 $27.41 $27.44 $27.26 $27.29 $27.29 7,058
2024-05-17 $27.10 $27.39 $27.10 $27.35 $27.35 7,782
2024-05-16 $27.09 $27.18 $27.00 $27.04 $27.04 17,819
2024-05-15 $27.15 $27.26 $26.71 $27.22 $27.22 8,140
2024-05-14 $27.22 $27.25 $27.03 $27.16 $27.16 12,782
2024-05-13 $27.26 $27.44 $27.09 $27.20 $27.20 10,220
2024-05-10 $27.47 $27.47 $27.23 $27.26 $27.26 10,000
2024-05-09 $27.00 $27.46 $27.00 $27.38 $27.38 16,488
2024-05-08 $26.94 $27.09 $26.90 $27.06 $27.06 9,852
2024-05-07 $27.04 $27.13 $26.99 $26.99 $26.99 13,522
2024-05-06 $26.96 $27.20 $26.93 $27.06 $27.06 8,527
2024-05-03 $26.86 $26.86 $26.59 $26.76 $26.76 15,058
2024-05-02 $26.69 $26.95 $26.59 $26.80 $26.80 404,170
2024-05-01 $26.84 $26.84 $26.43 $26.61 $26.61 10,943
2024-04-30 $27.51 $27.51 $26.86 $26.86 $26.86 19,521
2024-04-29 $27.49 $27.69 $27.45 $27.67 $27.67 15,110
2024-04-26 $27.48 $27.51 $27.27 $27.46 $27.46 31,472
2024-04-25 $27.35 $27.64 $27.21 $27.61 $27.61 19,132
2024-04-24 $27.29 $27.48 $27.16 $27.47 $27.47 78,625
2024-04-23 $27.19 $27.42 $27.01 $27.38 $27.38 6,186
2024-04-22 $27.03 $27.43 $26.93 $27.25 $27.25 5,880
2024-04-19 $26.78 $27.18 $26.78 $27.17 $27.17 5,872
2024-04-18 $26.95 $26.95 $26.73 $26.79 $26.79 2,062
2024-04-17 $26.88 $27.17 $26.81 $26.84 $26.84 13,637
2024-04-16 $27.10 $27.10 $26.89 $27.02 $27.02 5,791
2024-04-15 $27.57 $27.57 $27.12 $27.27 $27.27 9,037
2024-04-12 $27.82 $27.99 $27.26 $27.39 $27.39 14,929
2024-04-11 $27.91 $27.91 $27.43 $27.66 $27.66 8,868
2024-04-10 $27.56 $27.86 $27.56 $27.85 $27.85 11,005
2024-04-09 $27.76 $27.76 $27.56 $27.61 $27.61 7,507
2024-04-08 $27.73 $27.80 $27.52 $27.69 $27.69 10,661
2024-04-05 $27.44 $27.70 $27.44 $27.63 $27.63 52,735
2024-04-04 $27.50 $27.58 $27.33 $27.48 $27.48 7,696
2024-04-03 $27.28 $27.47 $27.14 $27.43 $27.43 42,978
2024-04-02 $26.90 $27.19 $26.90 $27.16 $27.16 19,707
2024-04-01 $26.98 $26.98 $26.46 $26.84 $26.84 20,551
2024-03-28 $26.39 $26.53 $26.31 $26.52 $26.52 18,996
2024-03-27 $26.05 $26.27 $26.05 $26.27 $26.27 13,404
2024-03-26 $26.30 $26.30 $26.06 $26.11 $26.11 4,473
2024-03-25 $26.07 $26.35 $26.07 $26.26 $26.26 5,633
2024-03-22 $26.03 $26.03 $25.95 $25.95 $25.95 12,211
2024-03-21 $26.08 $26.12 $26.00 $26.06 $26.06 15,130
2024-03-20 $25.88 $26.04 $25.82 $26.04 $26.04 10,737
2024-03-19 $25.70 $25.96 $25.70 $25.94 $25.94 9,048
2024-03-18 $25.71 $25.79 $25.64 $25.73 $25.73 13,400
2024-03-15 $25.61 $25.76 $25.53 $25.62 $25.62 9,610
2024-03-14 $25.47 $25.62 $25.45 $25.62 $25.62 16,617
2024-03-13 $25.27 $25.53 $25.27 $25.37 $25.37 36,097
2024-03-12 $25.13 $25.18 $25.00 $25.16 $25.16 4,887
2024-03-11 $24.93 $25.09 $24.91 $25.05 $25.05 7,141
2024-03-08 $25.06 $25.06 $24.94 $25.00 $25.00 8,397
2024-03-07 $24.92 $25.14 $24.92 $25.06 $25.06 4,294
2024-03-06 $25.02 $25.10 $24.89 $24.91 $24.91 7,164
2024-03-05 $24.59 $24.82 $24.59 $24.75 $24.75 27,085
2024-03-04 $24.90 $24.90 $24.66 $24.70 $24.70 8,515
2024-03-01 $24.75 $24.95 $24.75 $24.82 $24.82 14,167
2024-02-29 $24.55 $24.57 $24.43 $24.57 $24.57 10,908
2024-02-28 $24.59 $24.59 $24.41 $24.43 $24.43 9,916
2024-02-27 $24.68 $24.70 $24.50 $24.59 $24.59 4,624
2024-02-26 $24.48 $24.66 $24.48 $24.61 $24.61 4,333
2024-02-23 $24.54 $24.58 $24.50 $24.57 $24.57 5,027
2024-02-22 $24.68 $24.78 $24.56 $24.68 $24.68 9,913
2024-02-21 $24.45 $24.73 $24.45 $24.66 $24.66 16,045
2024-02-20 $24.48 $24.48 $24.19 $24.23 $24.23 29,394
2024-02-16 $24.47 $24.62 $24.42 $24.42 $24.42 13,833
2024-02-15 $23.92 $24.50 $23.92 $24.45 $24.45 4,121
2024-02-14 $24.07 $24.09 $23.85 $23.91 $23.91 4,296
2024-02-13 $24.15 $24.22 $23.81 $23.85 $23.85 18,675
2024-02-12 $24.00 $24.18 $24.00 $24.17 $24.17 7,044
2024-02-09 $24.22 $24.25 $23.97 $23.98 $23.98 11,520
2024-02-08 $23.96 $24.17 $23.96 $24.17 $24.17 12,216
2024-02-07 $23.99 $24.03 $23.90 $24.01 $24.01 7,408
2024-02-06 $23.93 $24.14 $23.93 $24.01 $24.01 4,399
2024-02-05 $23.75 $23.95 $23.61 $23.82 $23.82 5,344
2024-02-02 $24.11 $24.11 $23.79 $23.98 $23.98 13,788
2024-02-01 $24.25 $24.25 $23.88 $24.05 $24.05 30,721
2024-01-31 $24.35 $24.35 $24.03 $24.03 $24.03 2,221
2024-01-30 $24.11 $24.36 $24.03 $24.36 $24.36 2,800
2024-01-29 $24.03 $24.13 $23.87 $24.08 $24.08 21,583
2024-01-26 $23.93 $24.04 $23.75 $24.04 $24.04 8,384
2024-01-25 $23.67 $23.87 $23.48 $23.87 $23.87 4,119
2024-01-24 $23.36 $23.45 $23.29 $23.45 $23.45 18,324
2024-01-23 $23.03 $23.17 $23.03 $23.13 $23.13 14,837
2024-01-22 $23.02 $23.11 $22.97 $23.07 $23.07 27,158
2024-01-19 $23.01 $23.14 $22.96 $23.09 $23.09 9,605
2024-01-18 $23.18 $23.18 $22.89 $23.12 $23.12 88,212
2024-01-17 $23.11 $23.22 $23.00 $23.13 $23.13 10,760
2024-01-16 $23.84 $23.84 $23.36 $23.39 $23.39 9,768
2024-01-12 $23.97 $23.98 $23.82 $23.86 $23.86 54,636
2024-01-11 $23.75 $23.75 $23.50 $23.66 $23.66 22,965
2024-01-10 $23.80 $23.80 $23.46 $23.53 $23.53 77,584
2024-01-09 $24.06 $24.06 $23.70 $23.73 $23.73 5,965
2024-01-08 $24.01 $24.05 $23.71 $24.05 $24.05 30,239
2024-01-05 $24.48 $24.48 $24.21 $24.34 $24.34 11,717
2024-01-04 $24.65 $24.74 $24.28 $24.30 $24.30 21,839
2024-01-03 $24.22 $24.60 $24.21 $24.53 $24.53 9,676
2024-01-02 $24.19 $24.40 $24.17 $24.30 $24.30 50,843
2023-12-29 $24.07 $24.16 $24.04 $24.10 $24.10 10,131
2023-12-28 $24.44 $24.46 $24.18 $24.22 $24.22 16,074
2023-12-27 $24.61 $24.61 $24.35 $24.42 $24.42 8,713
2023-12-26 $24.55 $24.65 $24.34 $24.54 $24.54 20,979
2023-12-22 $24.39 $24.39 $24.21 $24.22 $24.22 20,103
2023-12-21 $24.07 $24.11 $23.95 $24.11 $24.11 7,718
2023-12-20 $24.25 $24.37 $23.88 $23.94 $23.94 14,316
2023-12-19 $24.61 $24.82 $24.60 $24.77 $24.16 69,581
2023-12-18 $24.55 $24.73 $24.50 $24.52 $23.92 16,530
2023-12-15 $24.50 $24.50 $24.23 $24.23 $24.23 73,724
2023-12-14 $24.22 $24.50 $24.22 $24.47 $24.47 18,460
2023-12-13 $23.61 $23.91 $23.55 $23.89 $23.89 175,797
2023-12-12 $23.74 $23.74 $23.52 $23.59 $23.59 45,079
2023-12-11 $23.93 $23.94 $23.80 $23.91 $23.91 158,100
2023-12-08 $23.80 $24.00 $23.77 $23.98 $23.98 9,574
2023-12-07 $23.84 $23.91 $23.55 $23.61 $23.61 35,298
2023-12-06 $24.02 $24.09 $23.67 $23.71 $23.71 24,020
2023-12-05 $24.37 $24.45 $24.15 $24.16 $24.16 22,681
2023-12-04 $24.42 $24.52 $24.36 $24.46 $24.46 7,667
2023-12-01 $24.51 $24.82 $24.51 $24.63 $24.63 19,671
2023-11-30 $24.66 $24.89 $24.37 $24.61 $24.61 10,475
2023-11-29 $24.74 $24.75 $24.47 $24.50 $24.50 9,665
2023-11-28 $24.65 $24.83 $24.60 $24.70 $24.70 15,611
2023-11-27 $24.60 $24.65 $24.42 $24.55 $24.55 55,023
2023-11-24 $24.56 $24.87 $24.56 $24.76 $24.76 6,030
2023-11-22 $24.33 $24.57 $24.26 $24.57 $24.57 14,018
2023-11-21 $24.70 $24.78 $24.60 $24.70 $24.70 10,677
2023-11-20 $24.76 $24.92 $24.75 $24.75 $24.75 28,446
2023-11-17 $24.34 $24.76 $24.34 $24.69 $24.69 6,384
2023-11-16 $24.48 $24.48 $24.01 $24.21 $24.21 20,384
2023-11-15 $24.67 $24.91 $24.63 $24.65 $24.65 6,646
2023-11-14 $24.65 $24.79 $24.56 $24.71 $24.71 56,467
2023-11-13 $24.30 $24.50 $24.30 $24.45 $24.45 7,609
2023-11-10 $24.26 $24.32 $24.10 $24.32 $24.32 8,047
2023-11-09 $24.16 $24.20 $23.98 $23.98 $23.98 9,983
2023-11-08 $24.27 $24.27 $23.95 $24.00 $24.00 23,307
2023-11-07 $24.54 $24.54 $24.25 $24.30 $24.30 15,199
2023-11-06 $25.25 $25.25 $24.83 $24.84 $24.84 10,776
2023-11-03 $25.29 $25.32 $25.05 $25.18 $25.18 6,234
2023-11-02 $24.85 $25.48 $24.85 $25.37 $25.37 17,932
2023-11-01 $24.79 $24.91 $24.66 $24.67 $24.67 20,319
2023-10-31 $24.63 $24.74 $24.53 $24.65 $24.65 8,681
2023-10-30 $24.79 $24.85 $24.60 $24.82 $24.82 16,318
2023-10-27 $24.75 $24.75 $24.57 $24.61 $24.61 6,504
2023-10-26 $25.00 $25.06 $24.83 $25.06 $25.06 3,780
2023-10-25 $25.15 $25.27 $25.08 $25.19 $25.19 5,551
2023-10-24 $25.52 $25.52 $25.17 $25.19 $25.19 8,713
2023-10-23 $25.61 $25.63 $25.37 $25.44 $25.44 23,944
2023-10-20 $26.14 $26.14 $25.81 $25.81 $25.81 10,921
2023-10-19 $26.23 $26.23 $26.05 $26.21 $26.21 17,122
2023-10-18 $26.14 $26.22 $26.14 $26.21 $26.21 6,711
2023-10-17 $25.74 $26.08 $25.74 $26.00 $26.00 37,890
2023-10-16 $25.91 $25.93 $25.64 $25.89 $25.89 7,513
2023-10-13 $25.59 $25.71 $25.52 $25.62 $25.62 7,439
2023-10-12 $25.38 $25.38 $25.09 $25.20 $25.20 9,080
2023-10-11 $25.28 $25.28 $25.00 $25.20 $25.20 6,389
2023-10-10 $25.37 $25.55 $25.37 $25.45 $25.45 5,532
2023-10-09 $25.17 $25.42 $25.03 $25.35 $25.35 23,821
2023-10-06 $24.19 $24.71 $24.19 $24.59 $24.59 4,834
2023-10-05 $24.13 $24.48 $24.13 $24.28 $24.28 16,189
2023-10-04 $24.84 $24.84 $24.21 $24.45 $24.45 16,724
2023-10-03 $25.09 $25.14 $24.90 $25.09 $25.09 11,426
2023-10-02 $25.75 $25.75 $25.14 $25.23 $25.23 7,187
2023-09-29 $26.24 $26.24 $25.72 $25.79 $25.79 11,208
2023-09-28 $26.14 $26.28 $26.08 $26.18 $26.18 11,528
2023-09-27 $25.86 $26.16 $25.85 $26.16 $26.16 4,355
2023-09-26 $25.53 $25.66 $25.48 $25.53 $25.53 8,153
2023-09-25 $25.47 $25.76 $25.46 $25.70 $25.70 8,739
2023-09-22 $25.60 $25.79 $25.42 $25.47 $25.47 8,252
2023-09-21 $25.80 $25.80 $25.25 $25.42 $25.42 14,670
2023-09-20 $25.92 $26.19 $25.70 $25.82 $25.82 4,584
2023-09-19 $26.29 $26.33 $25.90 $25.94 $25.94 8,142
2023-09-18 $26.17 $26.20 $26.03 $26.09 $26.09 7,473
2023-09-15 $26.12 $26.24 $25.98 $25.98 $25.98 9,722
2023-09-14 $26.14 $26.30 $26.14 $26.25 $26.25 9,096
2023-09-13 $26.05 $26.05 $25.78 $25.95 $25.95 3,808
2023-09-12 $25.74 $26.01 $25.74 $25.98 $25.98 37,629
2023-09-11 $26.04 $26.05 $25.53 $25.56 $25.56 10,870
2023-09-08 $25.68 $25.89 $25.68 $25.75 $25.75 27,136
2023-09-07 $25.66 $25.73 $25.57 $25.64 $25.64 8,528
2023-09-06 $25.64 $25.76 $25.47 $25.66 $25.66 5,890
2023-09-05 $25.68 $25.78 $25.58 $25.60 $25.60 17,078
2023-09-01 $25.25 $25.54 $25.24 $25.46 $25.46 25,910
2023-08-31 $25.15 $25.15 $24.89 $24.98 $24.98 7,377
2023-08-30 $25.12 $25.14 $24.99 $25.08 $25.08 16,735
2023-08-29 $24.79 $24.96 $24.74 $24.96 $24.96 25,444
2023-08-28 $24.70 $24.91 $24.68 $24.76 $24.76 11,338
2023-08-25 $24.47 $24.66 $24.47 $24.58 $24.58 26,111
2023-08-24 $24.29 $24.47 $24.29 $24.30 $24.30 10,576
2023-08-23 $24.47 $24.54 $24.33 $24.52 $24.52 6,350
2023-08-22 $24.83 $24.87 $24.62 $24.63 $24.63 8,936
2023-08-21 $24.91 $24.91 $24.60 $24.76 $24.76 2,265
2023-08-18 $24.40 $24.76 $24.40 $24.76 $24.76 3,934
2023-08-17 $24.62 $24.82 $24.54 $24.54 $24.54 13,738
2023-08-16 $24.49 $24.66 $24.34 $24.36 $24.36 5,976
2023-08-15 $24.78 $24.79 $24.42 $24.51 $24.51 17,461
2023-08-14 $24.95 $24.98 $24.72 $24.91 $24.91 12,915
2023-08-11 $24.79 $25.10 $24.79 $25.06 $25.06 10,308
2023-08-10 $24.96 $25.14 $24.75 $24.93 $24.93 11,152
2023-08-09 $24.63 $24.93 $24.63 $24.81 $24.81 5,280
2023-08-08 $24.09 $24.53 $23.95 $24.52 $24.52 32,058
2023-08-07 $24.43 $24.52 $24.36 $24.43 $24.43 6,319
2023-08-04 $24.41 $24.67 $24.33 $24.33 $24.33 10,374
2023-08-03 $23.95 $24.40 $23.95 $24.23 $24.23 4,712
2023-08-02 $24.23 $24.23 $23.80 $23.93 $23.93 20,511
2023-08-01 $24.42 $24.45 $24.25 $24.39 $24.39 5,908
2023-07-31 $24.31 $24.60 $24.31 $24.56 $24.56 9,183
2023-07-28 $24.05 $24.13 $23.89 $24.13 $24.13 13,225
2023-07-27 $24.37 $24.37 $24.00 $24.03 $24.03 7,584
2023-07-26 $24.13 $24.30 $24.10 $24.26 $24.26 10,784
2023-07-25 $24.17 $24.41 $24.13 $24.34 $24.34 10,724
2023-07-24 $24.00 $24.33 $24.00 $24.23 $24.23 16,384
2023-07-21 $23.88 $23.91 $23.79 $23.91 $23.91 5,618
2023-07-20 $23.64 $23.78 $23.64 $23.75 $23.75 7,632
2023-07-19 $23.47 $23.63 $23.43 $23.52 $23.52 8,140
2023-07-18 $23.08 $23.53 $23.08 $23.36 $23.36 9,611
2023-07-17 $23.04 $23.18 $23.03 $23.08 $23.08 19,803
2023-07-14 $23.38 $23.42 $23.10 $23.10 $23.10 19,137
2023-07-13 $23.76 $23.80 $23.56 $23.73 $23.73 10,276
2023-07-12 $23.73 $23.83 $23.65 $23.78 $23.78 19,286
2023-07-11 $23.15 $23.46 $23.15 $23.42 $23.42 6,993
2023-07-10 $22.90 $23.09 $22.90 $23.09 $23.09 6,418
2023-07-07 $22.48 $23.04 $22.48 $22.95 $22.95 13,946
2023-07-06 $22.87 $22.87 $22.40 $22.57 $22.57 13,089
2023-07-05 $23.33 $23.33 $23.03 $23.07 $23.07 10,026
2023-07-03 $23.15 $23.39 $23.15 $23.30 $23.30 8,513
2023-06-30 $23.10 $23.18 $23.02 $23.16 $23.16 14,290
2023-06-29 $22.84 $23.03 $22.77 $22.98 $22.98 7,972
2023-06-28 $22.53 $22.84 $22.53 $22.77 $22.77 7,145
2023-06-27 $22.69 $22.70 $22.56 $22.67 $22.67 13,521
2023-06-26 $22.64 $22.81 $22.64 $22.72 $22.72 8,703
2023-06-23 $22.39 $22.46 $22.26 $22.46 $22.46 18,616
2023-06-22 $22.79 $22.79 $22.61 $22.67 $22.67 15,574
2023-06-21 $22.74 $23.11 $22.74 $23.03 $23.03 7,501
2023-06-20 $23.05 $23.05 $22.60 $22.75 $22.75 34,156
2023-06-16 $23.32 $23.33 $23.17 $23.22 $23.22 8,208
2023-06-15 $23.01 $23.39 $23.01 $23.22 $23.22 53,123
2023-06-14 $23.26 $23.28 $22.76 $22.89 $22.89 10,369
2023-06-13 $23.13 $23.32 $22.99 $22.99 $22.99 9,315
2023-06-12 $22.85 $23.01 $22.76 $22.88 $22.88 10,605
2023-06-09 $23.12 $23.29 $23.06 $23.11 $23.11 10,453
2023-06-08 $23.18 $23.19 $22.89 $23.14 $23.14 6,998
2023-06-07 $22.76 $23.19 $22.76 $23.12 $23.12 20,667
2023-06-06 $22.65 $23.06 $22.65 $23.04 $22.65 14,107
2023-06-05 $23.37 $23.37 $22.92 $22.95 $22.56 22,900
2023-06-02 $22.97 $23.14 $22.87 $23.14 $22.75 14,939
2023-06-01 $22.24 $22.68 $22.21 $22.46 $22.08 5,938
2023-05-31 $22.34 $22.34 $22.14 $22.17 $21.79 11,639
2023-05-30 $22.65 $22.65 $22.47 $22.65 $22.65 23,652
2023-05-26 $22.95 $23.00 $22.83 $22.95 $22.95 12,905
2023-05-25 $23.00 $23.00 $22.70 $22.88 $22.88 5,502
2023-05-24 $23.35 $23.40 $23.11 $23.23 $23.23 17,566
2023-05-23 $23.28 $23.48 $23.23 $23.28 $23.28 14,132
2023-05-22 $23.14 $23.35 $23.07 $23.14 $23.14 54,687
2023-05-19 $23.12 $23.25 $23.00 $23.07 $23.07 32,649
2023-05-18 $22.79 $22.99 $22.68 $22.99 $22.99 12,256
2023-05-17 $22.72 $22.96 $22.59 $22.86 $22.86 12,360
2023-05-16 $22.93 $23.01 $22.56 $22.60 $22.60 16,144
2023-05-15 $22.93 $23.09 $22.87 $23.06 $23.06 5,112
2023-05-12 $22.87 $22.91 $22.75 $22.80 $22.80 7,428
2023-05-11 $22.78 $22.84 $22.65 $22.79 $22.79 13,870
2023-05-10 $23.35 $23.35 $23.04 $23.07 $23.07 6,416
2023-05-09 $23.02 $23.43 $23.02 $23.21 $23.21 7,570
2023-05-08 $23.48 $23.48 $23.22 $23.22 $23.22 10,102
2023-05-05 $23.10 $23.33 $23.07 $23.21 $23.21 6,851
2023-05-04 $22.72 $22.80 $22.53 $22.63 $22.63 19,286
2023-05-03 $22.80 $22.96 $22.66 $22.73 $22.73 10,368
2023-05-02 $23.82 $23.82 $22.92 $23.05 $23.05 19,985
2023-05-01 $24.07 $24.25 $23.95 $24.12 $24.12 64,567
2023-04-28 $23.80 $24.37 $23.80 $24.33 $24.33 7,386
2023-04-27 $23.80 $23.91 $23.65 $23.81 $23.81 12,681
2023-04-26 $23.97 $24.08 $23.68 $23.83 $23.83 11,393
2023-04-25 $24.22 $24.22 $23.86 $23.90 $23.90 17,699
2023-04-24 $24.02 $24.45 $24.00 $24.45 $24.45 23,102
2023-04-21 $24.17 $24.17 $23.97 $24.02 $24.02 13,039
2023-04-20 $24.01 $24.17 $23.91 $24.17 $24.17 18,940
2023-04-19 $24.24 $24.32 $24.09 $24.27 $24.27 12,617
2023-04-18 $24.35 $24.52 $24.33 $24.47 $24.47 15,878
2023-04-17 $24.62 $24.64 $24.36 $24.43 $24.43 16,947
2023-04-14 $24.70 $24.79 $24.55 $24.66 $24.66 9,271
2023-04-13 $24.47 $24.73 $24.47 $24.66 $24.66 5,307
2023-04-12 $24.53 $24.60 $24.36 $24.38 $24.38 25,747
2023-04-11 $24.25 $24.47 $24.24 $24.32 $24.32 6,532
2023-04-10 $24.02 $24.20 $24.02 $24.08 $24.08 108,433
2023-04-06 $24.29 $24.29 $24.02 $24.02 $24.02 49,850
2023-04-05 $24.13 $24.28 $23.97 $24.25 $24.25 27,245
2023-04-04 $24.56 $24.56 $23.98 $24.13 $24.13 12,623
2023-04-03 $24.22 $24.51 $24.05 $24.42 $24.42 22,417
2023-03-31 $23.33 $23.37 $23.25 $23.33 $23.33 10,347
2023-03-30 $23.36 $23.36 $23.15 $23.29 $23.29 10,090
2023-03-29 $22.97 $23.12 $22.95 $23.12 $23.12 12,190
2023-03-28 $22.44 $22.88 $22.44 $22.78 $22.78 17,698
2023-03-27 $22.27 $22.56 $22.08 $22.43 $22.43 47,064
2023-03-24 $21.78 $22.06 $21.66 $22.04 $22.04 12,616
2023-03-23 $22.59 $22.65 $21.98 $22.15 $22.15 40,281
2023-03-22 $22.67 $22.76 $22.35 $22.35 $22.35 7,926
2023-03-21 $22.45 $22.74 $22.45 $22.67 $22.67 12,447
2023-03-20 $21.64 $22.06 $21.64 $21.95 $21.95 10,074
2023-03-17 $21.70 $21.80 $21.53 $21.56 $21.56 6,730
2023-03-16 $21.35 $21.92 $21.15 $21.86 $21.86 24,647
2023-03-15 $22.05 $22.09 $21.43 $21.73 $21.73 21,425
2023-03-14 $22.85 $23.32 $22.85 $22.98 $22.98 7,148
2023-03-13 $22.81 $23.17 $22.38 $22.86 $22.86 18,180
2023-03-10 $23.54 $23.80 $23.20 $23.27 $23.27 11,831
2023-03-09 $23.89 $24.10 $23.51 $23.51 $23.51 3,681
2023-03-08 $23.93 $24.07 $23.65 $23.81 $23.81 15,121
2023-03-07 $24.37 $24.37 $23.91 $23.97 $23.97 9,630
2023-03-06 $24.38 $24.48 $24.28 $24.48 $24.48 16,151
2023-03-03 $23.90 $24.51 $23.90 $24.46 $24.46 19,360
2023-03-02 $23.90 $24.18 $23.83 $24.07 $24.07 10,625
2023-03-01 $23.59 $24.00 $23.59 $23.92 $23.92 42,532
2023-02-28 $24.02 $24.02 $23.60 $23.63 $23.63 8,571
2023-02-27 $23.77 $23.96 $23.75 $23.84 $23.84 16,382
2023-02-24 $23.39 $23.74 $23.37 $23.69 $23.69 106,651
2023-02-23 $23.72 $23.78 $23.51 $23.72 $23.72 7,989
2023-02-22 $23.58 $23.60 $23.25 $23.43 $23.43 18,376
2023-02-21 $23.67 $23.86 $23.63 $23.66 $23.66 52,686
2023-02-17 $24.16 $24.16 $23.72 $23.81 $23.81 61,031
2023-02-16 $24.54 $24.75 $24.49 $24.49 $24.49 8,914
2023-02-15 $24.78 $24.78 $24.44 $24.69 $24.69 42,376
2023-02-14 $24.79 $25.04 $24.79 $25.04 $25.04 5,797
2023-02-13 $24.90 $24.99 $24.64 $24.87 $24.87 11,215
2023-02-10 $24.57 $25.00 $24.55 $25.00 $25.00 11,485
2023-02-09 $24.29 $24.44 $24.20 $24.20 $24.20 19,858
2023-02-08 $24.38 $24.45 $24.16 $24.23 $24.23 10,101
2023-02-07 $23.78 $24.39 $23.76 $24.39 $24.39 13,625
2023-02-06 $23.74 $23.74 $23.35 $23.62 $23.62 76,824
2023-02-03 $23.89 $24.27 $23.74 $23.77 $23.77 13,112
2023-02-02 $24.40 $24.40 $23.68 $23.89 $23.89 67,805
2023-02-01 $24.64 $24.64 $24.15 $24.39 $24.39 31,817
2023-01-31 $24.61 $24.86 $24.37 $24.86 $24.86 33,357
2023-01-30 $25.00 $25.00 $24.59 $24.67 $24.67 34,427
2023-01-27 $25.38 $25.45 $25.12 $25.17 $25.17 17,734
2023-01-26 $25.15 $25.42 $24.92 $25.42 $25.42 12,803
2023-01-25 $24.84 $24.87 $24.50 $24.87 $24.87 22,331
2023-01-24 $25.01 $25.01 $24.72 $24.93 $24.93 29,670
2023-01-23 $25.10 $25.30 $25.06 $25.07 $25.07 14,015
2023-01-20 $24.75 $25.06 $24.66 $25.03 $25.03 32,503
2023-01-19 $24.42 $24.79 $24.32 $24.78 $24.78 23,379
2023-01-18 $25.00 $25.16 $24.45 $24.45 $24.45 9,453
2023-01-17 $24.89 $24.99 $24.70 $24.79 $24.79 29,558
2023-01-13 $24.64 $24.79 $24.51 $24.79 $24.79 17,145
2023-01-12 $24.38 $24.79 $24.31 $24.68 $24.68 26,461
2023-01-11 $24.31 $24.31 $23.97 $24.25 $24.25 16,404
2023-01-10 $24.07 $24.15 $23.80 $24.15 $24.15 9,101
2023-01-09 $24.33 $24.33 $23.98 $24.00 $24.00 13,615
2023-01-06 $23.75 $24.09 $23.75 $23.92 $23.92 15,125
2023-01-05 $23.12 $23.58 $23.12 $23.52 $23.52 11,322
2023-01-04 $23.08 $23.38 $23.06 $23.21 $23.21 30,182
2023-01-03 $24.10 $24.10 $23.23 $23.36 $23.36 22,458
2022-12-30 $23.99 $24.27 $23.99 $24.25 $24.25 113,031
2022-12-29 $23.79 $24.14 $23.79 $24.08 $24.08 43,631
2022-12-28 $24.35 $24.38 $23.80 $23.88 $23.88 12,599
2022-12-27 $24.24 $24.44 $24.24 $24.35 $24.35 18,202
2022-12-23 $23.72 $24.11 $23.72 $24.11 $24.11 8,583
2022-12-22 $24.02 $24.02 $23.19 $23.59 $23.59 30,363
2022-12-21 $23.92 $24.06 $23.84 $24.02 $24.02 8,856
2022-12-20 $23.36 $23.71 $23.36 $23.54 $23.54 73,180
2022-12-19 $23.48 $23.51 $23.15 $23.30 $23.30 22,411
2022-12-16 $23.06 $23.26 $22.98 $23.25 $23.25 38,179
2022-12-15 $23.57 $23.62 $23.26 $23.52 $23.52 35,870
2022-12-14 $24.02 $24.06 $23.65 $23.66 $23.66 9,946
2022-12-13 $23.95 $24.03 $23.77 $23.91 $23.91 17,292
2022-12-12 $23.95 $24.24 $23.95 $24.20 $23.44 19,282
2022-12-09 $24.18 $24.37 $23.78 $23.84 $23.84 16,398
2022-12-08 $24.68 $24.68 $24.10 $24.18 $24.18 24,445
2022-12-07 $24.39 $24.58 $24.20 $24.30 $24.30 6,460
2022-12-06 $24.79 $25.14 $24.25 $24.35 $24.35 26,890
2022-12-05 $25.79 $25.89 $24.91 $24.94 $24.94 62,856
2022-12-02 $25.71 $25.84 $25.55 $25.64 $25.64 6,224
2022-12-01 $26.14 $26.14 $25.70 $25.78 $25.78 69,927
2022-11-30 $26.01 $26.08 $25.51 $25.94 $25.94 81,392
2022-11-29 $25.68 $25.87 $25.57 $25.70 $25.70 19,611
2022-11-28 $25.47 $25.67 $25.38 $25.44 $25.44 10,262
2022-11-25 $26.02 $26.20 $25.89 $25.90 $25.90 6,836
2022-11-23 $25.79 $26.09 $25.76 $25.89 $25.89 12,963
2022-11-22 $25.55 $26.14 $25.55 $26.04 $26.04 50,004
2022-11-21 $25.17 $25.25 $24.62 $25.18 $25.18 32,557
2022-11-18 $25.50 $25.70 $25.30 $25.65 $25.65 14,265
2022-11-17 $25.59 $25.85 $25.48 $25.85 $25.85 17,599
2022-11-16 $26.22 $26.31 $25.85 $25.96 $25.96 8,338
2022-11-15 $26.17 $26.38 $26.17 $26.32 $26.32 5,603
2022-11-14 $26.03 $26.33 $26.00 $26.00 $26.00 10,389
2022-11-11 $25.83 $26.24 $25.83 $26.17 $26.17 9,699
2022-11-10 $25.34 $25.43 $25.02 $25.36 $25.36 33,546
2022-11-09 $25.73 $25.73 $24.85 $24.95 $24.95 21,158
2022-11-08 $26.12 $26.16 $25.83 $26.01 $26.01 34,245
2022-11-07 $25.98 $26.28 $25.98 $26.14 $26.14 15,440
2022-11-04 $26.03 $26.25 $25.57 $25.88 $25.88 18,961
2022-11-03 $24.78 $25.45 $24.66 $25.35 $25.35 34,749
2022-11-02 $25.36 $25.49 $24.85 $24.91 $24.91 39,737
2022-11-01 $25.57 $25.57 $25.44 $25.47 $25.47 65,289
2022-10-31 $24.87 $25.41 $24.87 $25.23 $25.23 18,836
2022-10-28 $25.21 $25.29 $24.89 $25.12 $25.12 15,291
2022-10-27 $25.26 $25.47 $25.00 $25.00 $25.00 42,637
2022-10-26 $24.61 $25.09 $24.61 $24.93 $24.93 12,198
2022-10-25 $24.41 $24.62 $24.41 $24.61 $24.61 25,048
2022-10-24 $24.52 $24.68 $24.40 $24.51 $24.51 37,698
2022-10-21 $23.98 $24.58 $23.94 $24.47 $24.47 15,620
2022-10-20 $24.09 $24.42 $23.91 $23.98 $23.98 35,877
2022-10-19 $23.38 $23.90 $23.38 $23.83 $23.83 7,733
2022-10-18 $23.49 $23.61 $23.17 $23.36 $23.36 9,073
2022-10-17 $23.57 $23.63 $23.33 $23.34 $23.34 18,905
2022-10-14 $23.60 $23.78 $22.95 $23.02 $23.02 7,822
2022-10-13 $22.64 $23.84 $22.64 $23.78 $23.78 30,180
2022-10-12 $22.71 $23.06 $22.61 $22.94 $22.94 36,769
2022-10-11 $22.79 $23.26 $22.62 $22.93 $22.93 10,524
2022-10-10 $23.67 $23.84 $23.08 $23.16 $23.16 25,085
2022-10-07 $23.83 $24.11 $23.60 $23.62 $23.62 15,477
2022-10-06 $23.38 $23.83 $23.33 $23.80 $23.80 8,783
2022-10-05 $23.14 $23.78 $23.05 $23.57 $23.57 26,344
2022-10-04 $22.77 $23.30 $22.72 $23.23 $23.23 73,959
2022-10-03 $21.98 $22.51 $21.98 $22.37 $22.37 100,736
2022-09-30 $21.29 $21.54 $21.24 $21.33 $21.33 8,182
2022-09-29 $21.21 $21.48 $21.00 $21.43 $21.43 10,529
2022-09-28 $20.81 $21.47 $20.68 $21.44 $21.44 15,342
2022-09-27 $20.67 $20.97 $20.51 $20.70 $20.70 19,465
2022-09-26 $20.72 $20.94 $20.34 $20.38 $20.38 18,124
2022-09-23 $21.64 $21.64 $20.84 $20.95 $20.95 40,184
2022-09-22 $22.71 $22.86 $22.41 $22.45 $22.45 104,306
2022-09-21 $23.04 $23.04 $22.43 $22.43 $22.43 13,871
2022-09-20 $22.81 $22.82 $22.61 $22.82 $22.82 16,054
2022-09-19 $22.30 $23.00 $22.16 $22.92 $22.92 47,971
2022-09-16 $23.21 $23.21 $22.67 $22.93 $22.93 20,838
2022-09-15 $23.60 $23.60 $23.20 $23.31 $23.31 8,026
2022-09-14 $23.54 $24.00 $23.54 $23.96 $23.96 7,218
2022-09-13 $23.52 $23.69 $23.30 $23.30 $23.30 8,189
2022-09-12 $23.87 $24.07 $23.75 $23.88 $23.88 24,992
2022-09-09 $23.28 $23.51 $23.28 $23.47 $23.47 7,942
2022-09-08 $22.81 $23.01 $22.66 $22.92 $22.92 20,732
2022-09-07 $22.85 $22.99 $22.65 $22.91 $22.91 76,580
2022-09-06 $23.65 $23.68 $23.24 $23.24 $23.24 26,560
2022-09-02 $23.50 $23.67 $23.32 $23.33 $23.33 12,510
2022-09-01 $23.19 $23.19 $22.79 $22.95 $22.95 11,940
2022-08-31 $23.32 $23.75 $23.04 $23.51 $23.51 22,849
2022-08-30 $24.25 $24.25 $23.63 $23.72 $23.72 20,520
2022-08-29 $24.25 $24.81 $24.25 $24.63 $24.63 16,269
2022-08-26 $24.47 $24.60 $24.11 $24.19 $24.19 16,522
2022-08-25 $24.42 $24.51 $24.26 $24.46 $24.46 12,251
2022-08-24 $24.04 $24.27 $24.00 $24.19 $24.19 10,167
2022-08-23 $23.52 $24.20 $23.52 $24.04 $24.04 18,167
2022-08-22 $23.17 $23.30 $22.77 $23.30 $23.30 18,893
2022-08-19 $23.21 $23.39 $23.21 $23.23 $23.23 10,957
2022-08-18 $23.07 $23.35 $23.07 $23.31 $23.31 12,720
2022-08-17 $22.55 $22.93 $22.55 $22.81 $22.81 9,759
2022-08-16 $22.72 $22.92 $22.60 $22.67 $22.67 8,410
2022-08-15 $22.51 $22.83 $22.21 $22.78 $22.78 28,306
2022-08-12 $22.96 $23.20 $22.86 $23.16 $23.16 9,794
2022-08-11 $22.62 $23.12 $22.62 $22.93 $22.93 15,821
2022-08-10 $22.36 $22.37 $21.95 $22.34 $22.34 14,959
2022-08-09 $22.10 $22.37 $22.01 $22.14 $22.14 70,712
2022-08-08 $21.73 $21.90 $21.73 $21.85 $21.85 16,796
2022-08-05 $20.96 $21.73 $20.86 $21.62 $21.62 27,325
2022-08-04 $21.85 $21.85 $21.22 $21.22 $21.22 35,298
2022-08-03 $22.56 $22.56 $21.83 $21.90 $21.90 18,750
2022-08-02 $22.44 $22.66 $22.29 $22.37 $22.37 12,058
2022-08-01 $22.59 $22.59 $22.30 $22.42 $22.42 27,251
2022-07-29 $22.27 $22.88 $22.27 $22.82 $22.82 24,292
2022-07-28 $22.10 $22.14 $21.80 $21.94 $21.94 10,531
2022-07-27 $21.49 $21.92 $21.49 $21.87 $21.87 8,922
2022-07-26 $21.67 $21.67 $21.20 $21.43 $21.43 8,646
2022-07-25 $20.87 $21.49 $20.87 $21.44 $21.44 60,950
2022-07-22 $20.97 $21.05 $20.64 $20.69 $20.69 59,139
2022-07-21 $20.78 $20.95 $20.55 $20.94 $20.94 12,104
2022-07-20 $21.08 $21.39 $20.92 $21.28 $21.28 13,060
2022-07-19 $20.62 $21.14 $20.62 $21.08 $21.08 12,093
2022-07-18 $20.75 $20.83 $20.43 $20.57 $20.57 30,156
2022-07-15 $20.13 $20.13 $19.83 $20.07 $20.07 14,914
2022-07-14 $19.50 $19.69 $19.11 $19.67 $19.67 23,506
2022-07-13 $19.78 $20.35 $19.78 $20.07 $20.07 24,209
2022-07-12 $20.14 $20.23 $19.87 $20.05 $20.05 27,906
2022-07-11 $20.50 $20.58 $20.30 $20.48 $20.48 14,040
2022-07-08 $20.97 $21.00 $20.55 $20.77 $20.77 85,123
2022-07-07 $20.45 $20.82 $20.45 $20.76 $20.76 75,713
2022-07-06 $20.23 $20.43 $19.53 $19.99 $19.99 56,941
2022-07-05 $20.82 $20.82 $20.01 $20.51 $20.51 333,957
2022-07-01 $21.30 $21.38 $20.73 $21.28 $21.28 24,601
2022-06-30 $21.21 $21.46 $21.12 $21.23 $21.23 15,837
2022-06-29 $22.51 $22.51 $21.60 $21.60 $21.60 21,907
2022-06-28 $22.25 $22.58 $22.05 $22.27 $22.27 51,474
2022-06-27 $21.27 $21.80 $21.27 $21.76 $21.76 14,437
2022-06-24 $20.97 $21.42 $20.92 $21.11 $21.11 28,576
2022-06-23 $21.48 $21.49 $20.50 $20.71 $20.71 110,449
2022-06-22 $21.47 $21.78 $21.37 $21.39 $21.39 42,008
2022-06-21 $22.01 $22.53 $22.01 $22.34 $22.34 102,678
2022-06-17 $22.52 $22.57 $21.23 $21.46 $21.46 140,246
2022-06-16 $23.05 $23.12 $22.40 $22.60 $22.60 139,415
2022-06-15 $24.06 $24.12 $23.29 $23.71 $23.71 70,439
2022-06-14 $24.19 $24.66 $23.71 $23.96 $23.96 90,551
2022-06-13 $24.43 $24.48 $23.60 $24.04 $24.04 127,013
2022-06-10 $25.35 $25.55 $24.98 $25.25 $25.25 43,320
2022-06-09 $26.15 $26.15 $25.70 $25.70 $25.70 37,029
2022-06-08 $26.69 $26.88 $26.56 $26.65 $26.25 73,673
2022-06-07 $25.91 $26.62 $25.91 $26.62 $26.22 148,907
2022-06-06 $25.99 $26.00 $25.83 $25.87 $25.48 66,532
2022-06-03 $25.76 $25.92 $25.67 $25.82 $25.43 82,006
2022-06-02 $25.51 $25.78 $25.46 $25.63 $25.25 33,371
2022-06-01 $25.59 $25.80 $25.26 $25.58 $25.20 54,060
2022-05-31 $25.75 $26.00 $25.24 $25.26 $24.88 334,515
2022-05-27 $25.22 $25.58 $25.21 $25.56 $25.18 26,675
2022-05-26 $25.13 $25.43 $25.13 $25.19 $24.81 74,626
2022-05-25 $24.62 $25.09 $24.62 $25.02 $24.65 45,812
2022-05-24 $24.31 $24.69 $24.14 $24.57 $24.20 34,222
2022-05-23 $24.18 $24.64 $24.18 $24.62 $24.25 78,620
2022-05-20 $24.09 $24.24 $23.50 $23.95 $23.59 47,263
2022-05-19 $23.39 $24.14 $23.39 $23.84 $23.48 67,748
2022-05-18 $24.30 $24.30 $23.50 $23.73 $23.38 43,092
2022-05-17 $24.20 $24.36 $24.10 $24.22 $23.86 49,960
2022-05-16 $23.45 $24.07 $23.45 $23.91 $23.55 37,157
2022-05-13 $22.87 $23.47 $22.87 $23.34 $22.99 38,653
2022-05-12 $22.66 $22.75 $22.13 $22.59 $22.25 71,581
2022-05-11 $22.73 $23.35 $22.66 $22.66 $22.32 216,143
2022-05-10 $22.58 $22.85 $21.98 $22.45 $22.12 239,038
2022-05-09 $23.58 $23.58 $22.22 $22.26 $21.93 77,704
2022-05-06 $23.76 $24.10 $23.48 $24.05 $23.69 95,520
2022-05-05 $24.11 $24.11 $23.27 $23.68 $23.33 42,413
2022-05-04 $23.47 $24.10 $23.32 $23.99 $23.63 70,546
2022-05-03 $22.63 $23.33 $22.63 $23.26 $22.91 27,902
2022-05-02 $22.17 $22.55 $22.05 $22.49 $22.15 95,141
2022-04-29 $23.00 $23.00 $22.37 $22.42 $22.09 53,309
2022-04-28 $22.46 $23.08 $22.16 $22.94 $22.60 76,009
2022-04-27 $21.98 $22.39 $21.75 $22.25 $21.92 63,912
2022-04-26 $21.96 $22.36 $21.81 $21.89 $21.56 267,824
2022-04-25 $22.04 $22.09 $21.31 $21.96 $21.63 89,548
2022-04-22 $23.17 $23.32 $22.58 $22.61 $22.27 51,298
2022-04-21 $24.15 $24.16 $23.18 $23.28 $22.93 61,701
2022-04-20 $23.85 $24.05 $23.75 $23.90 $23.54 36,750
2022-04-19 $23.80 $23.99 $23.63 $23.74 $23.39 39,789
2022-04-18 $23.58 $24.00 $23.58 $23.82 $23.46 184,461
2022-04-14 $23.50 $23.76 $23.49 $23.60 $23.25 25,587
2022-04-13 $23.48 $23.70 $23.27 $23.65 $23.30 104,652
2022-04-12 $23.12 $23.46 $23.12 $23.12 $22.78 25,638
2022-04-11 $23.30 $23.30 $22.78 $22.78 $22.44 37,661
2022-04-08 $22.95 $23.45 $22.95 $23.34 $22.99 40,493
2022-04-07 $22.74 $22.90 $22.35 $22.85 $22.51 37,834
2022-04-06 $22.87 $22.96 $22.62 $22.74 $22.40 25,582
2022-04-05 $23.02 $23.26 $22.59 $22.59 $22.25 25,700
2022-04-04 $23.12 $23.12 $22.80 $22.96 $22.62 37,484
2022-04-01 $22.78 $23.02 $22.78 $22.99 $22.65 60,845
2022-03-31 $22.66 $23.00 $22.65 $22.69 $22.35 17,243
2022-03-30 $22.80 $23.08 $22.80 $22.96 $22.62 67,452
2022-03-29 $22.45 $22.62 $22.10 $22.57 $22.23 116,851
2022-03-28 $22.81 $22.81 $22.53 $22.69 $22.35 38,660
2022-03-25 $22.76 $23.27 $22.70 $23.15 $22.80 33,922
2022-03-24 $22.72 $22.82 $22.64 $22.70 $22.36 23,111
2022-03-23 $22.50 $22.77 $22.50 $22.72 $22.38 55,361
2022-03-22 $22.32 $22.32 $22.01 $22.19 $21.86 21,658
2022-03-21 $21.76 $22.38 $21.76 $22.35 $22.02 176,881
2022-03-18 $21.51 $21.61 $21.38 $21.51 $21.19 14,061
2022-03-17 $21.05 $21.71 $21.03 $21.57 $21.25 43,343
2022-03-16 $20.96 $21.08 $20.62 $20.89 $20.58 35,325
2022-03-15 $20.84 $21.06 $20.32 $20.78 $20.47 132,334
2022-03-14 $21.55 $21.64 $21.20 $21.37 $21.05 233,534
2022-03-11 $21.90 $22.18 $21.86 $21.90 $21.57 55,047
2022-03-10 $21.69 $22.34 $21.69 $22.25 $21.92 107,444
2022-03-09 $22.03 $22.24 $21.53 $21.80 $21.47 66,220
2022-03-08 $22.18 $22.84 $21.85 $22.21 $21.88 162,937
2022-03-07 $22.00 $22.17 $21.56 $21.93 $21.60 95,774
2022-03-04 $21.29 $21.78 $21.26 $21.72 $21.40 90,304
2022-03-03 $21.82 $21.86 $21.35 $21.48 $21.16 60,376
2022-03-02 $21.65 $21.99 $21.63 $21.82 $21.49 117,044
2022-03-01 $21.23 $21.45 $20.91 $21.22 $20.90 40,852
2022-02-28 $20.72 $21.17 $20.56 $21.13 $20.81 122,060
2022-02-25 $20.52 $21.04 $20.52 $21.01 $20.70 57,057
2022-02-24 $20.91 $20.91 $20.30 $20.57 $20.26 81,301
2022-02-23 $20.73 $20.93 $20.66 $20.78 $20.47 19,779
2022-02-22 $21.24 $21.24 $20.37 $20.61 $20.30 97,865
2022-02-18 $20.93 $21.10 $20.80 $20.96 $20.65 27,060
2022-02-17 $21.12 $21.30 $21.03 $21.10 $20.79 20,128
2022-02-16 $21.16 $21.43 $21.11 $21.20 $20.88 38,638
2022-02-15 $20.88 $21.07 $20.70 $21.06 $20.75 71,721
2022-02-14 $21.46 $21.55 $20.96 $21.24 $20.92 37,544
2022-02-11 $21.25 $21.55 $21.25 $21.51 $21.19 29,309
2022-02-10 $21.05 $21.48 $20.94 $21.13 $20.81 28,152
2022-02-09 $21.15 $21.40 $21.15 $21.23 $20.91 40,061
2022-02-08 $21.38 $21.38 $20.91 $21.03 $20.72 26,921
2022-02-07 $21.22 $21.55 $21.12 $21.38 $21.06 53,153
2022-02-04 $21.04 $21.44 $21.04 $21.22 $20.90 22,810
2022-02-03 $20.87 $20.92 $20.71 $20.88 $20.57 55,440
2022-02-02 $20.91 $21.03 $20.73 $21.03 $20.72 29,459
2022-02-01 $20.33 $20.98 $20.28 $20.98 $20.67 131,962
2022-01-31 $20.20 $20.40 $20.03 $20.37 $20.07 61,179
2022-01-28 $20.19 $20.34 $19.89 $20.15 $19.85 37,821
2022-01-27 $20.37 $20.50 $20.05 $20.28 $19.98 34,972
2022-01-26 $20.39 $20.42 $19.93 $20.10 $19.80 58,384
2022-01-25 $19.35 $20.10 $19.20 $20.08 $19.78 55,656
2022-01-24 $19.13 $19.50 $18.77 $19.46 $19.17 62,709
2022-01-21 $19.84 $19.86 $19.50 $19.58 $19.29 37,912
2022-01-20 $20.12 $20.46 $20.00 $20.00 $19.70 42,462
2022-01-19 $20.55 $20.55 $20.18 $20.34 $20.04 39,083
2022-01-18 $20.40 $20.50 $20.06 $20.25 $19.95 115,782
2022-01-14 $19.93 $20.32 $19.93 $20.32 $20.02 27,785
2022-01-13 $20.00 $20.09 $19.84 $19.89 $19.59 17,264
2022-01-12 $19.94 $20.12 $19.92 $20.04 $19.74 46,060
2022-01-11 $19.21 $19.80 $19.19 $19.80 $19.50 75,453
2022-01-10 $19.24 $19.24 $18.97 $19.20 $18.91 10,185
2022-01-07 $19.07 $19.26 $19.05 $19.24 $18.95 48,694
2022-01-06 $18.90 $19.05 $18.77 $18.98 $18.70 16,349
2022-01-05 $18.89 $19.10 $18.64 $18.68 $18.40 30,134
2022-01-04 $18.42 $18.77 $18.42 $18.76 $18.48 14,239
2022-01-03 $17.94 $18.28 $17.93 $18.28 $18.01 61,019
2021-12-31 $17.71 $17.90 $17.71 $17.84 $17.57 16,741
2021-12-30 $17.88 $17.95 $17.77 $17.77 $17.50 61,361
2021-12-29 $17.94 $18.03 $17.80 $17.88 $17.61 92,977
2021-12-28 $18.04 $18.11 $17.92 $18.02 $17.75 21,131
2021-12-27 $17.65 $18.08 $17.65 $18.07 $17.80 26,453
2021-12-23 $17.79 $17.91 $17.71 $17.75 $17.49 58,844
2021-12-22 $17.49 $17.76 $17.48 $17.74 $17.48 38,049
2021-12-21 $17.28 $17.55 $17.28 $17.55 $17.29 31,330
2021-12-20 $16.88 $17.12 $16.70 $17.12 $16.86 209,605
2021-12-17 $17.46 $17.55 $17.16 $17.24 $16.98 29,997
2021-12-16 $17.65 $17.85 $17.55 $17.64 $17.38 110,627
2021-12-15 $17.41 $17.50 $17.08 $17.50 $17.24 21,496
2021-12-14 $17.41 $17.63 $17.37 $17.45 $17.19 74,950
2021-12-13 $17.79 $17.89 $17.49 $17.56 $17.30 31,174
2021-12-10 $18.50 $18.52 $18.26 $18.52 $17.78 151,980
2021-12-09 $18.45 $18.45 $18.27 $18.38 $17.64 10,335
2021-12-08 $18.66 $18.66 $18.54 $18.60 $17.85 8,299
2021-12-07 $18.37 $18.65 $18.37 $18.53 $17.79 25,112
2021-12-06 $18.08 $18.26 $18.00 $18.15 $17.42 11,649
2021-12-03 $18.20 $18.22 $17.74 $17.88 $17.16 10,098
2021-12-02 $17.56 $17.99 $17.43 $17.97 $17.25 18,046
2021-12-01 $17.96 $18.12 $17.41 $17.48 $16.78 38,165
2021-11-30 $17.63 $17.82 $17.47 $17.63 $16.92 106,440
2021-11-29 $18.10 $18.25 $17.82 $17.91 $17.19 24,001
2021-11-26 $17.61 $17.74 $17.43 $17.71 $17.00 21,524
2021-11-24 $18.31 $18.58 $18.30 $18.54 $17.80 7,521
2021-11-23 $18.13 $18.48 $18.13 $18.48 $17.74 16,071
2021-11-22 $17.67 $18.03 $17.67 $17.90 $17.18 25,780
2021-11-19 $18.08 $18.11 $17.74 $17.77 $17.06 66,449
2021-11-18 $18.48 $18.52 $18.30 $18.47 $17.73 17,250
2021-11-17 $18.69 $18.84 $18.51 $18.51 $17.77 17,200
2021-11-16 $18.85 $18.90 $18.74 $18.77 $18.02 14,698
2021-11-15 $18.64 $18.87 $18.58 $18.83 $18.07 32,430
2021-11-12 $18.67 $18.75 $18.57 $18.64 $17.89 15,722
2021-11-11 $18.73 $18.89 $18.72 $18.72 $17.97 12,115
2021-11-10 $19.10 $19.10 $18.65 $18.76 $18.01 12,097
2021-11-09 $19.17 $19.20 $18.92 $19.14 $18.37 7,894
2021-11-08 $19.08 $19.22 $19.05 $19.12 $18.35 23,076
2021-11-05 $18.87 $18.95 $18.74 $18.87 $18.11 10,686
2021-11-04 $18.84 $18.86 $18.54 $18.66 $17.91 32,519
2021-11-03 $18.57 $18.71 $18.48 $18.60 $17.85 16,724
2021-11-02 $18.93 $18.93 $18.74 $18.77 $18.02 15,648
2021-11-01 $19.00 $19.09 $18.84 $19.07 $18.30 16,137
2021-10-29 $18.95 $18.98 $18.74 $18.77 $18.02 23,704
2021-10-28 $18.87 $18.98 $18.78 $18.94 $18.18 101,644
2021-10-27 $19.23 $19.30 $19.01 $19.04 $18.28 19,331
2021-10-26 $19.46 $19.50 $19.34 $19.43 $18.65 38,824
2021-10-25 $19.19 $19.41 $19.19 $19.30 $18.52 41,975
2021-10-22 $19.09 $19.10 $18.81 $19.03 $18.27 35,510
2021-10-21 $19.27 $19.27 $18.93 $19.07 $18.30 48,975
2021-10-20 $19.11 $19.37 $19.08 $19.32 $18.54 39,928
2021-10-19 $19.17 $19.34 $19.12 $19.25 $18.48 229,171
2021-10-18 $19.24 $19.36 $19.07 $19.10 $18.33 51,548
2021-10-15 $19.24 $19.26 $19.15 $19.18 $18.41 26,050
2021-10-14 $19.11 $19.12 $18.93 $19.05 $18.28 92,021
2021-10-13 $18.78 $18.92 $18.59 $18.87 $18.11 31,345
2021-10-12 $18.88 $18.94 $18.73 $18.77 $18.02 94,690
2021-10-11 $19.00 $19.12 $18.77 $18.84 $18.08 47,941
2021-10-08 $18.52 $18.80 $18.52 $18.71 $17.96 38,545
2021-10-07 $18.30 $18.45 $18.19 $18.42 $17.68 20,097
2021-10-06 $18.30 $18.34 $18.02 $18.24 $17.51 43,119
2021-10-05 $18.58 $18.76 $18.42 $18.56 $17.81 96,300
2021-10-04 $18.16 $18.43 $18.16 $18.31 $17.57 75,997
2021-10-01 $17.79 $18.00 $17.73 $17.98 $17.26 27,618
2021-09-30 $17.61 $17.78 $17.58 $17.60 $16.89 17,404
2021-09-29 $17.70 $17.72 $17.46 $17.70 $16.99 35,979
2021-09-28 $17.86 $17.97 $17.69 $17.73 $17.02 34,860
2021-09-27 $17.46 $17.70 $17.46 $17.66 $16.95 85,332
2021-09-24 $16.87 $17.13 $16.87 $17.05 $16.37 17,861
2021-09-23 $16.66 $17.04 $16.66 $16.97 $16.29 27,921
2021-09-22 $16.34 $16.70 $16.34 $16.57 $15.91 90,837
2021-09-21 $16.07 $16.21 $16.02 $16.12 $15.48 6,884
2021-09-20 $15.90 $15.98 $15.74 $15.88 $15.24 15,542
2021-09-17 $16.39 $16.50 $16.27 $16.27 $15.62 11,739
2021-09-16 $16.61 $16.64 $16.49 $16.52 $15.86 12,742
2021-09-15 $16.33 $16.72 $16.33 $16.70 $16.03 13,303
2021-09-14 $16.42 $16.49 $16.18 $16.18 $15.53 10,613
2021-09-13 $16.04 $16.36 $16.00 $16.28 $15.63 15,858
2021-09-10 $16.05 $16.05 $15.84 $15.84 $15.20 9,662
2021-09-09 $15.89 $16.05 $15.82 $15.95 $15.31 6,197
2021-09-08 $16.15 $16.17 $15.89 $15.90 $15.26 3,060
2021-09-07 $16.12 $16.22 $16.02 $16.04 $15.39 12,528
2021-09-03 $16.10 $16.15 $16.06 $16.12 $15.47 6,136
2021-09-02 $15.94 $16.15 $15.87 $16.12 $15.47 10,760
2021-09-01 $15.77 $15.89 $15.71 $15.72 $15.09 9,150
2021-08-31 $15.76 $15.95 $15.76 $15.80 $15.17 10,375
2021-08-30 $15.91 $15.98 $15.87 $15.87 $15.23 9,133
2021-08-27 $15.71 $16.00 $15.71 $15.93 $15.29 6,494
2021-08-26 $15.63 $15.71 $15.55 $15.56 $14.94 10,597
2021-08-25 $15.69 $15.79 $15.56 $15.79 $15.16 10,533
2021-08-24 $15.40 $15.71 $15.34 $15.62 $14.99 20,655
2021-08-23 $15.12 $15.39 $15.12 $15.36 $14.74 18,104
2021-08-20 $14.85 $14.95 $14.77 $14.93 $14.33 26,848
2021-08-19 $15.10 $15.10 $14.85 $14.89 $14.29 125,223
2021-08-18 $15.64 $15.64 $15.39 $15.39 $14.77 12,322
2021-08-17 $15.66 $15.81 $15.53 $15.68 $15.05 40,657
2021-08-16 $15.72 $15.77 $15.69 $15.69 $15.06 10,929
2021-08-13 $16.13 $16.13 $15.97 $15.99 $15.35 8,418
2021-08-12 $16.14 $16.16 $16.06 $16.16 $15.51 4,824
2021-08-11 $16.03 $16.20 $16.03 $16.20 $15.55 4,846
2021-08-10 $15.98 $16.05 $15.98 $16.04 $15.39 2,748
2021-08-09 $15.85 $15.90 $15.76 $15.84 $15.20 6,368
2021-08-06 $16.00 $16.06 $15.96 $15.96 $15.32 11,996
2021-08-05 $15.80 $16.06 $15.80 $15.92 $15.28 9,781
2021-08-04 $15.85 $15.94 $15.70 $15.75 $15.12 3,126
2021-08-03 $15.75 $16.06 $15.75 $16.04 $15.40 13,236
2021-08-02 $15.89 $16.16 $15.73 $15.80 $15.17 16,774
2021-07-30 $16.02 $16.02 $15.78 $15.82 $15.18 21,660
2021-07-29 $16.14 $16.20 $16.07 $16.13 $15.48 21,621
2021-07-28 $15.83 $16.01 $15.68 $15.97 $15.33 10,420
2021-07-27 $15.85 $15.85 $15.69 $15.81 $15.18 4,173
2021-07-26 $15.59 $15.95 $15.59 $15.95 $15.31 7,150
2021-07-23 $15.58 $15.65 $15.55 $15.61 $14.98 7,568
2021-07-22 $15.83 $15.83 $15.56 $15.67 $15.04 9,710
2021-07-21 $15.68 $15.90 $15.67 $15.82 $15.19 21,944
2021-07-20 $15.12 $15.35 $15.09 $15.29 $14.68 7,149
2021-07-19 $15.27 $15.28 $15.03 $15.19 $14.58 36,630
2021-07-16 $16.11 $16.11 $15.62 $15.66 $15.03 51,394
2021-07-15 $16.21 $16.22 $16.00 $16.08 $15.43 19,319
2021-07-14 $16.66 $16.70 $16.30 $16.30 $15.65 29,665
2021-07-13 $16.62 $16.72 $16.53 $16.58 $15.91 18,809
2021-07-12 $16.58 $16.81 $16.58 $16.75 $16.07 4,127
2021-07-09 $16.71 $16.74 $16.59 $16.71 $16.04 7,410
2021-07-08 $16.33 $16.63 $16.26 $16.51 $15.85 232,678
2021-07-07 $16.79 $16.79 $16.50 $16.58 $15.91 15,427
2021-07-06 $17.21 $17.21 $16.75 $16.82 $16.14 14,528
2021-07-02 $17.15 $17.31 $17.15 $17.25 $16.56 5,105
2021-07-01 $17.31 $17.38 $17.19 $17.27 $16.57 12,074
2021-06-30 $16.89 $17.10 $16.89 $17.01 $16.33 14,384
2021-06-29 $17.17 $17.17 $16.88 $16.95 $16.27 19,128
2021-06-28 $17.35 $17.35 $17.01 $17.04 $16.36 12,905
2021-06-25 $17.56 $17.70 $17.45 $17.55 $16.85 8,590
2021-06-24 $17.43 $17.52 $17.32 $17.52 $16.82 11,311
2021-06-23 $17.47 $17.49 $17.25 $17.27 $16.58 13,067
2021-06-22 $17.18 $17.34 $17.02 $17.24 $16.55 17,838
2021-06-21 $16.74 $17.23 $16.74 $17.21 $16.52 27,423
2021-06-18 $16.75 $16.82 $16.56 $16.62 $15.95 14,573
2021-06-17 $17.46 $17.53 $16.91 $17.08 $16.39 29,660
2021-06-16 $17.69 $17.69 $17.45 $17.53 $16.83 13,556
2021-06-15 $17.40 $17.70 $17.40 $17.62 $16.91 23,676
2021-06-14 $17.41 $17.61 $17.29 $17.39 $16.69 16,276
2021-06-11 $17.42 $17.42 $17.35 $17.38 $16.68 16,664
2021-06-10 $17.56 $17.56 $17.30 $17.34 $16.64 11,097
2021-06-09 $17.61 $17.73 $17.59 $17.62 $16.68 49,818
2021-06-08 $17.51 $17.66 $17.40 $17.60 $16.66 15,263
2021-06-07 $17.56 $17.59 $17.52 $17.56 $16.62 3,548
2021-06-04 $17.53 $17.59 $17.40 $17.54 $16.61 14,459
2021-06-03 $17.47 $17.51 $17.37 $17.49 $16.56 17,197
2021-06-02 $17.25 $17.54 $17.23 $17.48 $16.55 23,236
2021-06-01 $16.97 $17.20 $16.97 $17.20 $16.28 27,498
2021-05-28 $16.66 $16.66 $16.51 $16.62 $15.73 26,440
2021-05-27 $16.50 $16.57 $16.41 $16.48 $15.60 14,462
2021-05-26 $16.37 $16.56 $16.37 $16.55 $15.67 15,711
2021-05-25 $16.53 $16.80 $16.31 $16.31 $15.44 38,553
2021-05-24 $16.57 $16.68 $16.49 $16.62 $15.73 9,505
2021-05-21 $16.68 $16.68 $16.45 $16.45 $15.57 8,662
2021-05-20 $16.45 $16.50 $16.34 $16.50 $15.62 12,497
2021-05-19 $16.61 $16.77 $16.26 $16.43 $15.55 39,961
2021-05-18 $17.23 $17.23 $16.87 $16.91 $16.01 27,697
2021-05-17 $16.83 $17.11 $16.60 $17.11 $16.20 13,162
2021-05-14 $16.62 $16.85 $16.62 $16.85 $15.95 8,049
2021-05-13 $16.43 $16.53 $16.14 $16.36 $15.49 14,385
2021-05-12 $16.47 $16.83 $16.46 $16.47 $15.60 37,804
2021-05-11 $16.58 $16.62 $16.38 $16.48 $15.61 23,126
2021-05-10 $16.97 $17.09 $16.80 $16.80 $15.90 23,582
2021-05-07 $16.47 $16.90 $16.46 $16.84 $15.94 15,614
2021-05-06 $16.50 $16.63 $16.28 $16.63 $15.74 42,308
2021-05-05 $16.23 $16.49 $16.16 $16.45 $15.57 14,800
2021-05-04 $16.04 $16.10 $15.89 $16.05 $15.19 26,178
2021-05-03 $15.77 $16.02 $15.77 $15.96 $15.11 15,634
2021-04-30 $15.93 $15.96 $15.69 $15.69 $14.85 38,241
2021-04-29 $16.12 $16.20 $15.86 $16.07 $15.21 30,632
2021-04-28 $15.71 $16.00 $15.71 $15.99 $15.14 25,886
2021-04-27 $15.55 $15.61 $15.43 $15.57 $14.74 11,761
2021-04-26 $15.31 $15.48 $15.20 $15.44 $14.62 22,575
2021-04-23 $15.19 $15.36 $15.19 $15.34 $14.52 14,551
2021-04-22 $15.38 $15.38 $15.18 $15.24 $14.43 9,128
2021-04-21 $15.14 $15.42 $15.14 $15.41 $14.59 10,318
2021-04-20 $15.51 $15.51 $15.11 $15.19 $14.38 10,520
2021-04-19 $15.58 $15.71 $15.54 $15.57 $14.74 11,610
2021-04-16 $15.75 $15.75 $15.61 $15.61 $14.78 14,511
2021-04-15 $15.79 $15.79 $15.69 $15.71 $14.87 14,611
2021-04-14 $15.50 $15.89 $15.50 $15.81 $14.97 15,243
2021-04-13 $15.31 $15.43 $15.30 $15.42 $14.60 17,114
2021-04-12 $15.51 $15.51 $15.33 $15.36 $14.54 17,790
2021-04-09 $15.52 $15.56 $15.41 $15.45 $14.63 9,389
2021-04-08 $15.75 $15.75 $15.43 $15.59 $14.76 17,391
2021-04-07 $15.75 $15.79 $15.67 $15.74 $14.90 24,304
2021-04-06 $15.71 $15.94 $15.67 $15.73 $14.89 21,983
2021-04-05 $15.99 $15.99 $15.72 $15.75 $14.91 20,417
2021-04-01 $15.74 $15.96 $15.67 $15.94 $15.09 29,896
2021-03-31 $15.76 $15.80 $15.70 $15.70 $14.86 25,926
2021-03-30 $15.82 $15.91 $15.78 $15.83 $14.99 9,080
2021-03-29 $15.97 $15.99 $15.75 $15.93 $15.08 26,778
2021-03-26 $15.79 $16.00 $15.79 $16.00 $15.15 32,231
2021-03-25 $15.54 $15.74 $15.26 $15.69 $14.85 36,075
2021-03-24 $15.49 $15.86 $15.49 $15.71 $14.87 33,417
2021-03-23 $15.46 $15.68 $15.31 $15.45 $14.62 40,094
2021-03-22 $15.95 $15.95 $15.76 $15.76 $14.92 33,063
2021-03-19 $15.85 $16.09 $15.81 $15.95 $15.10 10,559
2021-03-18 $16.41 $16.41 $15.80 $15.83 $14.99 64,370
2021-03-17 $16.32 $16.57 $16.14 $16.55 $15.67 20,613
2021-03-16 $16.70 $16.70 $16.35 $16.50 $15.62 56,983
2021-03-15 $16.96 $16.96 $16.62 $16.82 $15.92 60,704
2021-03-12 $16.93 $17.04 $16.80 $16.95 $16.05 25,412
2021-03-11 $16.82 $17.04 $16.82 $16.98 $16.08 42,050
2021-03-10 $16.51 $16.80 $16.43 $16.76 $15.87 57,438
2021-03-09 $16.64 $16.69 $16.32 $16.51 $15.63 46,397
2021-03-08 $16.74 $16.75 $16.50 $16.61 $15.72 71,721
2021-03-05 $16.60 $16.78 $16.34 $16.72 $15.83 129,317
2021-03-04 $16.07 $16.47 $15.97 $16.15 $15.29 35,826
2021-03-03 $15.79 $16.03 $15.78 $15.90 $15.05 20,187
2021-03-02 $15.60 $15.79 $15.60 $15.67 $14.84 13,438
2021-03-01 $15.61 $15.79 $15.53 $15.66 $14.83 31,972
2021-02-26 $15.64 $15.64 $15.15 $15.38 $14.56 54,964
2021-02-25 $16.12 $16.27 $15.69 $15.77 $14.93 58,903
2021-02-24 $15.71 $16.00 $15.63 $15.96 $15.11 32,874
2021-02-23 $15.50 $15.62 $15.21 $15.61 $14.78 85,151
2021-02-22 $14.92 $15.40 $14.92 $15.26 $14.45 41,480
2021-02-19 $14.93 $15.00 $14.87 $14.94 $14.14 18,934
2021-02-18 $15.14 $15.14 $14.83 $14.88 $14.09 62,536
2021-02-17 $15.00 $15.18 $14.93 $15.12 $14.31 32,931
2021-02-16 $14.84 $15.00 $14.84 $14.95 $14.15 35,614
2021-02-12 $14.32 $14.57 $14.32 $14.57 $13.79 42,602
2021-02-11 $14.44 $14.46 $14.17 $14.38 $13.61 23,829
2021-02-10 $14.31 $14.46 $14.22 $14.38 $13.61 17,530
2021-02-09 $14.35 $14.47 $14.18 $14.34 $13.58 26,207
2021-02-08 $14.16 $14.40 $14.16 $14.39 $13.62 33,256
2021-02-05 $13.93 $14.05 $13.93 $13.98 $13.24 16,308
2021-02-04 $13.89 $13.90 $13.69 $13.87 $13.13 10,515
2021-02-03 $13.50 $13.84 $13.50 $13.77 $13.04 44,618
2021-02-02 $13.65 $13.65 $13.45 $13.45 $12.73 15,693
2021-02-01 $13.44 $13.50 $13.24 $13.42 $12.70 19,557
2021-01-29 $13.52 $13.65 $13.22 $13.26 $12.55 40,458
2021-01-28 $13.73 $13.81 $13.62 $13.68 $12.95 16,382
2021-01-27 $13.55 $13.80 $13.40 $13.55 $12.83 85,187
2021-01-26 $14.01 $14.18 $13.80 $13.84 $13.10 30,520
2021-01-25 $13.95 $13.97 $13.71 $13.95 $13.21 45,194
2021-01-22 $14.00 $14.16 $13.97 $14.12 $13.37 96,279
2021-01-21 $14.68 $14.68 $14.22 $14.32 $13.56 37,610
2021-01-20 $14.79 $14.79 $14.61 $14.68 $13.89 35,415
2021-01-19 $14.48 $14.66 $14.48 $14.60 $13.82 30,932
2021-01-15 $14.71 $14.71 $14.26 $14.35 $13.59 89,116
2021-01-14 $14.66 $14.98 $14.66 $14.92 $14.13 54,825
2021-01-13 $14.67 $14.67 $14.50 $14.56 $13.78 79,017
2021-01-12 $14.45 $14.70 $14.40 $14.70 $13.92 91,910
2021-01-11 $13.95 $14.26 $13.95 $14.22 $13.46 34,290
2021-01-08 $14.40 $14.40 $14.17 $14.30 $13.54 81,477
2021-01-07 $14.12 $14.30 $14.10 $14.20 $13.44 32,627
2021-01-06 $13.89 $14.15 $13.82 $14.07 $13.32 27,608
2021-01-05 $13.25 $13.85 $13.25 $13.64 $12.91 33,525
2021-01-04 $13.27 $13.32 $13.03 $13.14 $12.44 22,986
2020-12-31 $13.18 $13.18 $13.01 $13.06 $12.36 20,890
2020-12-30 $13.11 $13.24 $13.11 $13.18 $12.48 53,184
2020-12-29 $13.15 $13.23 $13.00 $13.04 $12.35 42,255
2020-12-28 $13.21 $13.30 $13.05 $13.08 $12.38 90,660
2020-12-24 $13.10 $13.13 $13.02 $13.08 $12.39 17,799
2020-12-23 $12.88 $13.20 $12.88 $13.09 $12.39 67,011
2020-12-22 $12.94 $12.94 $12.76 $12.76 $12.08 65,146
2020-12-21 $13.00 $13.04 $12.58 $12.96 $12.27 125,666
2020-12-18 $13.45 $13.49 $13.28 $13.39 $12.68 34,054
2020-12-17 $13.55 $13.55 $13.43 $13.46 $12.74 10,237
2020-12-16 $13.50 $13.62 $13.42 $13.45 $12.73 15,905
2020-12-15 $13.36 $13.50 $13.32 $13.46 $12.74 17,408
2020-12-14 $13.89 $13.91 $13.30 $13.34 $12.63 33,192
2020-12-11 $13.95 $14.12 $13.77 $13.90 $12.89 31,238
2020-12-10 $13.72 $14.15 $13.72 $14.02 $13.00 12,385
2020-12-09 $13.73 $13.92 $13.50 $13.69 $12.69 81,057
2020-12-08 $13.44 $13.68 $13.44 $13.62 $12.63 5,917
2020-12-07 $13.70 $13.70 $13.50 $13.56 $12.57 22,481
2020-12-04 $13.48 $13.75 $13.48 $13.75 $12.75 17,143
2020-12-03 $13.24 $13.34 $13.15 $13.22 $12.25 12,375
2020-12-02 $12.93 $13.24 $12.93 $13.17 $12.21 31,378
2020-12-01 $12.97 $13.00 $12.84 $12.89 $11.95 20,080
2020-11-30 $13.17 $13.19 $12.62 $12.62 $11.70 43,291
2020-11-27 $13.39 $13.46 $13.32 $13.33 $12.36 15,659
2020-11-25 $13.58 $13.58 $13.46 $13.50 $12.52 35,770
2020-11-24 $13.46 $13.70 $13.39 $13.62 $12.63 76,828
2020-11-23 $12.62 $13.03 $12.62 $12.98 $12.03 35,977
2020-11-20 $12.44 $12.45 $12.37 $12.37 $11.47 23,452
2020-11-19 $12.23 $12.44 $12.23 $12.42 $11.51 20,730
2020-11-18 $12.60 $12.64 $12.35 $12.37 $11.47 41,706
2020-11-17 $12.34 $12.56 $12.28 $12.55 $11.64 35,801
2020-11-16 $12.26 $12.42 $12.23 $12.42 $11.51 55,348
2020-11-13 $11.69 $11.91 $11.68 $11.85 $10.99 19,493
2020-11-12 $11.77 $11.80 $11.50 $11.55 $10.71 14,398
2020-11-11 $12.03 $12.03 $11.79 $11.88 $11.01 20,664
2020-11-10 $11.85 $11.95 $11.76 $11.95 $11.08 59,058
2020-11-09 $11.43 $11.70 $11.40 $11.54 $10.70 114,373
2020-11-06 $10.40 $10.52 $10.33 $10.33 $9.58 34,639
2020-11-05 $10.44 $10.51 $10.41 $10.41 $9.65 13,517
2020-11-04 $10.33 $10.46 $10.14 $10.40 $9.64 17,938
2020-11-03 $10.29 $10.44 $10.20 $10.29 $9.54 26,154
2020-11-02 $10.00 $10.26 $9.97 $10.14 $9.40 44,059
2020-10-30 $9.86 $9.88 $9.77 $9.86 $9.14 47,559
2020-10-29 $9.60 $9.89 $9.51 $9.86 $9.14 56,129
2020-10-28 $9.78 $9.88 $9.65 $9.65 $8.95 47,609
2020-10-27 $10.22 $10.22 $10.06 $10.06 $9.33 26,306
2020-10-26 $10.42 $10.43 $10.19 $10.22 $9.48 25,035
2020-10-23 $10.63 $10.67 $10.47 $10.56 $9.79 58,226
2020-10-22 $10.29 $10.54 $10.19 $10.51 $9.74 19,790
2020-10-21 $10.41 $10.41 $10.25 $10.29 $9.54 15,276
2020-10-20 $10.40 $10.47 $10.35 $10.38 $9.62 11,702
2020-10-19 $10.46 $10.50 $10.28 $10.28 $9.53 37,687
2020-10-16 $10.53 $10.62 $10.48 $10.50 $9.73 9,540
2020-10-15 $10.51 $10.63 $10.20 $10.63 $9.86 21,768
2020-10-14 $10.70 $10.81 $10.64 $10.64 $9.86 35,376
2020-10-13 $10.79 $10.79 $10.63 $10.69 $9.91 187,783
2020-10-12 $10.75 $10.80 $10.69 $10.74 $9.96 29,313
2020-10-09 $10.94 $10.94 $10.74 $10.82 $10.03 14,372
2020-10-08 $10.64 $10.85 $10.64 $10.80 $10.01 40,521
2020-10-07 $10.48 $10.56 $10.44 $10.53 $9.76 15,404
2020-10-06 $10.64 $10.78 $10.44 $10.44 $9.68 46,150
2020-10-05 $10.30 $10.56 $10.29 $10.48 $9.72 78,519
2020-10-02 $10.01 $10.30 $10.00 $10.25 $9.50 193,493
2020-10-01 $10.37 $10.37 $10.15 $10.22 $9.48 78,911
2020-09-30 $10.48 $10.53 $10.39 $10.45 $9.69 8,563
2020-09-29 $10.61 $10.61 $10.36 $10.48 $9.72 15,245
2020-09-28 $10.63 $10.77 $10.63 $10.64 $9.86 29,198
2020-09-25 $10.45 $10.53 $10.38 $10.51 $9.74 17,954
2020-09-24 $10.54 $10.65 $10.40 $10.54 $9.77 223,024
2020-09-23 $10.94 $10.94 $10.49 $10.49 $9.73 380,131
2020-09-22 $11.01 $11.01 $10.89 $10.95 $10.15 20,848
2020-09-21 $11.07 $11.16 $10.83 $10.98 $10.18 56,221
2020-09-18 $11.36 $11.37 $11.20 $11.27 $10.45 41,917
2020-09-17 $11.40 $11.48 $11.31 $11.48 $10.64 43,792
2020-09-16 $11.34 $11.55 $11.30 $11.48 $10.64 14,732
2020-09-15 $11.40 $11.40 $11.25 $11.26 $10.44 9,764
2020-09-14 $11.29 $11.33 $11.25 $11.30 $10.48 10,049
2020-09-11 $11.30 $11.36 $11.25 $11.29 $10.47 16,693
2020-09-10 $11.56 $11.58 $11.25 $11.26 $10.44 35,661
2020-09-09 $11.57 $11.57 $11.50 $11.51 $10.67 18,409
2020-09-08 $11.61 $11.61 $11.30 $11.34 $10.51 34,395
2020-09-04 $11.77 $11.77 $11.66 $11.73 $10.88 25,449
2020-09-03 $11.85 $12.00 $11.70 $11.77 $10.91 33,461
2020-09-02 $11.97 $11.97 $11.87 $11.88 $11.01 16,062
2020-09-01 $11.97 $12.02 $11.86 $11.95 $11.08 33,198
2020-08-31 $12.22 $12.22 $12.03 $12.04 $11.16 17,175
2020-08-28 $12.03 $12.20 $12.03 $12.18 $11.29 12,306
2020-08-27 $12.09 $12.09 $12.00 $12.04 $11.16 9,983
2020-08-26 $12.19 $12.22 $12.10 $12.10 $11.22 43,863
2020-08-25 $12.33 $12.34 $12.12 $12.19 $11.30 19,999
2020-08-24 $12.10 $12.32 $12.10 $12.30 $11.40 13,944
2020-08-21 $12.02 $12.07 $11.93 $11.98 $11.11 33,091
2020-08-20 $12.21 $12.21 $12.15 $12.17 $11.28 21,154
2020-08-19 $12.47 $12.47 $12.36 $12.36 $11.45 16,083
2020-08-18 $12.61 $12.61 $12.43 $12.45 $11.54 9,812
2020-08-17 $12.63 $12.63 $12.48 $12.54 $11.63 10,759
2020-08-14 $12.55 $12.64 $12.45 $12.64 $11.72 13,847
2020-08-13 $12.75 $12.76 $12.64 $12.64 $11.72 6,743
2020-08-12 $12.82 $12.86 $12.72 $12.79 $11.86 19,647
2020-08-11 $12.78 $12.92 $12.58 $12.62 $11.70 49,193
2020-08-10 $12.35 $12.50 $12.26 $12.50 $11.59 24,085
2020-08-07 $12.23 $12.29 $12.16 $12.29 $11.39 15,570
2020-08-06 $12.37 $12.44 $12.32 $12.35 $11.45 16,122
2020-08-05 $12.38 $12.48 $12.35 $12.38 $11.48 23,750
2020-08-04 $11.93 $12.20 $11.93 $12.20 $11.31 30,083
2020-08-03 $11.92 $11.98 $11.87 $11.98 $11.11 19,726
2020-07-31 $12.00 $12.00 $11.78 $11.82 $10.96 28,773
2020-07-30 $12.35 $12.35 $11.96 $12.09 $11.21 11,596
2020-07-29 $12.34 $12.47 $12.31 $12.42 $11.51 12,571
2020-07-28 $12.49 $12.49 $12.30 $12.34 $11.44 12,292
2020-07-27 $12.50 $12.56 $12.45 $12.56 $11.64 150,311
2020-07-24 $12.55 $12.57 $12.46 $12.47 $11.56 16,630
2020-07-23 $12.55 $12.58 $12.49 $12.50 $11.59 9,566
2020-07-22 $12.62 $12.62 $12.48 $12.57 $11.65 141,584
2020-07-21 $12.24 $12.74 $12.24 $12.65 $11.73 272,227
2020-07-20 $12.26 $12.27 $12.12 $12.15 $11.26 135,609
2020-07-17 $12.27 $12.40 $12.24 $12.25 $11.36 2,782
2020-07-16 $12.28 $12.44 $12.23 $12.26 $11.37 17,203
2020-07-15 $12.39 $12.40 $12.28 $12.33 $11.43 25,114
2020-07-14 $11.88 $12.23 $11.88 $12.23 $11.34 6,577
2020-07-13 $12.07 $12.07 $11.88 $11.88 $11.01 12,364
2020-07-10 $11.75 $11.98 $11.75 $11.97 $11.10 45,037
2020-07-09 $12.16 $12.16 $11.70 $11.74 $10.88 45,300
2020-07-08 $12.14 $12.20 $12.05 $12.14 $11.26 32,459
2020-07-07 $12.31 $12.31 $12.07 $12.12 $11.24 7,457
2020-07-06 $12.50 $12.50 $12.29 $12.41 $11.51 86,421
2020-07-02 $12.35 $12.46 $12.25 $12.25 $11.36 20,860
2020-07-01 $12.32 $12.32 $12.10 $12.10 $11.22 11,318
2020-06-30 $12.09 $12.28 $11.93 $12.26 $11.37 36,658
2020-06-29 $12.03 $12.22 $12.01 $12.20 $11.31 48,431
2020-06-26 $12.31 $12.31 $12.01 $12.06 $11.18 26,931
2020-06-25 $12.27 $12.43 $12.08 $12.43 $11.52 14,243
2020-06-24 $12.69 $12.69 $12.17 $12.23 $11.34 18,510
2020-06-23 $12.89 $12.89 $12.76 $12.80 $11.87 13,231
2020-06-22 $12.62 $12.73 $12.58 $12.67 $11.75 11,819
2020-06-19 $12.94 $13.00 $12.57 $12.57 $11.65 6,092
2020-06-18 $12.56 $12.76 $12.56 $12.67 $11.75 9,646
2020-06-17 $12.88 $13.00 $12.59 $12.61 $11.69 32,573
2020-06-16 $13.14 $13.16 $12.83 $12.92 $11.98 174,704
2020-06-15 $12.19 $12.74 $12.11 $12.64 $11.72 9,382
2020-06-12 $13.13 $13.13 $12.63 $12.86 $11.70 40,605
2020-06-11 $12.95 $13.14 $12.55 $12.55 $11.42 50,592
2020-06-10 $14.17 $14.17 $13.70 $13.75 $12.51 30,080
2020-06-09 $14.56 $14.56 $14.10 $14.20 $12.92 48,451
2020-06-08 $14.68 $14.68 $14.35 $14.60 $13.29 47,645
2020-06-05 $14.06 $14.38 $13.98 $14.20 $12.92 57,110
2020-06-04 $13.42 $13.48 $13.25 $13.37 $12.17 30,392
2020-06-03 $13.27 $13.52 $13.27 $13.42 $12.21 33,866
2020-06-02 $12.95 $13.08 $12.92 $13.07 $11.90 23,177
2020-06-01 $12.39 $12.78 $12.36 $12.69 $11.55 31,066
2020-05-29 $12.44 $12.44 $12.20 $12.36 $11.25 13,243
2020-05-28 $12.71 $12.77 $12.44 $12.44 $11.32 40,727
2020-05-27 $12.79 $12.80 $12.47 $12.73 $11.59 19,323
2020-05-26 $12.64 $12.70 $12.52 $12.52 $11.40 22,801
2020-05-22 $12.23 $12.29 $12.03 $12.29 $11.19 11,263
2020-05-21 $12.61 $12.61 $12.31 $12.31 $11.20 25,488
2020-05-20 $12.32 $12.56 $12.32 $12.50 $11.38 27,336
2020-05-19 $12.41 $12.41 $12.12 $12.12 $11.03 23,338
2020-05-18 $12.04 $12.43 $12.04 $12.33 $11.22 43,520
2020-05-15 $11.57 $11.70 $11.46 $11.50 $10.47 39,239
2020-05-14 $11.50 $11.56 $11.04 $11.52 $10.49 64,467
2020-05-13 $12.08 $12.08 $11.50 $11.58 $10.54 47,515
2020-05-12 $12.11 $12.18 $11.97 $11.99 $10.91 58,794
2020-05-11 $12.12 $12.19 $12.10 $12.10 $11.01 38,303
2020-05-08 $12.24 $12.27 $12.08 $12.20 $11.10 33,730
2020-05-07 $11.90 $12.09 $11.78 $11.88 $10.81 49,544
2020-05-06 $12.24 $12.24 $11.71 $11.73 $10.68 88,034
2020-05-05 $12.19 $12.38 $12.00 $12.00 $10.92 75,053
2020-05-04 $11.50 $11.82 $11.49 $11.80 $10.74 51,300
2020-05-01 $12.05 $12.14 $11.51 $11.56 $10.52 103,202
2020-04-30 $12.61 $12.63 $12.09 $12.26 $11.16 64,049
2020-04-29 $12.25 $12.58 $12.22 $12.55 $11.42 245,957
2020-04-28 $11.82 $11.94 $11.68 $11.83 $10.77 69,822
2020-04-27 $11.51 $11.69 $11.24 $11.68 $10.63 115,192
2020-04-24 $11.75 $11.81 $11.36 $11.47 $10.44 64,720
2020-04-23 $11.66 $11.72 $11.35 $11.51 $10.48 152,362
2020-04-22 $11.14 $11.44 $11.06 $11.21 $10.20 435,024
2020-04-21 $10.67 $11.01 $10.60 $10.74 $9.78 117,681
2020-04-20 $11.14 $11.30 $10.80 $10.86 $9.88 227,684
2020-04-17 $10.72 $11.28 $10.72 $11.25 $10.24 57,594
2020-04-16 $10.85 $10.95 $10.48 $10.52 $9.57 34,013
2020-04-15 $11.32 $11.32 $10.67 $10.95 $9.97 69,082
2020-04-14 $11.78 $11.78 $11.43 $11.50 $10.47 35,655
2020-04-13 $12.00 $12.18 $11.56 $11.62 $10.58 32,117
2020-04-09 $11.94 $12.15 $11.56 $11.71 $10.66 86,419
2020-04-08 $11.36 $11.65 $11.31 $11.50 $10.47 26,427
2020-04-07 $11.73 $12.19 $11.22 $11.35 $10.33 61,973
2020-04-06 $11.09 $11.12 $10.77 $11.07 $10.08 58,270
2020-04-03 $11.19 $11.34 $10.59 $10.70 $9.74 20,191
2020-04-02 $10.82 $11.65 $10.52 $11.07 $10.08 45,023
2020-04-01 $10.45 $10.73 $10.35 $10.51 $9.57 47,066
2020-03-31 $10.64 $10.94 $10.34 $10.44 $9.50 60,344
2020-03-30 $9.81 $10.27 $9.81 $10.18 $9.27 68,057
2020-03-27 $10.00 $10.27 $9.62 $9.95 $9.06 91,011
2020-03-26 $10.42 $10.89 $10.26 $10.47 $9.53 61,294
2020-03-25 $10.05 $10.66 $9.61 $10.41 $9.47 121,761
2020-03-24 $8.96 $9.64 $8.89 $9.62 $8.76 99,851
2020-03-23 $8.53 $8.92 $8.35 $8.47 $7.71 64,513
2020-03-20 $8.93 $9.14 $8.26 $8.61 $7.84 48,676
2020-03-19 $8.58 $8.62 $7.77 $8.49 $7.73 85,160
2020-03-18 $9.01 $9.20 $8.10 $8.26 $7.52 208,780
2020-03-17 $9.41 $9.46 $9.14 $9.33 $8.49 67,807
2020-03-16 $9.50 $10.23 $9.46 $9.46 $8.61 87,360
2020-03-13 $11.80 $12.26 $10.00 $10.79 $9.82 45,260
2020-03-12 $10.50 $11.07 $9.53 $10.07 $9.17 226,516
2020-03-11 $11.40 $11.43 $11.00 $11.08 $10.08 63,605
2020-03-10 $12.39 $12.77 $11.33 $11.82 $10.76 85,952
2020-03-09 $11.82 $13.50 $11.13 $11.33 $10.31 120,694
2020-03-06 $14.15 $14.24 $13.75 $13.90 $12.65 125,630
2020-03-05 $14.77 $14.83 $14.45 $14.54 $13.23 31,674
2020-03-04 $15.06 $15.16 $14.89 $15.15 $13.79 19,651
2020-03-03 $15.19 $15.27 $14.69 $14.81 $13.48 31,574
2020-03-02 $14.94 $15.11 $14.65 $15.02 $13.67 17,815
2020-02-28 $14.59 $14.81 $14.10 $14.67 $13.35 78,860
2020-02-27 $15.47 $15.47 $14.75 $14.89 $13.55 524,387
2020-02-26 $15.89 $15.95 $15.49 $15.54 $14.14 80,589
2020-02-25 $16.51 $16.54 $15.75 $15.82 $14.40 27,838
2020-02-24 $17.00 $17.00 $16.32 $16.38 $14.91 31,527
2020-02-21 $17.31 $17.31 $17.01 $17.12 $15.58 10,274
2020-02-20 $17.48 $17.48 $17.28 $17.46 $15.89 5,045
2020-02-19 $17.38 $17.50 $17.26 $17.40 $15.84 9,038
2020-02-18 $17.23 $17.34 $17.23 $17.34 $15.78 16,655
2020-02-14 $17.39 $17.41 $17.25 $17.32 $15.76 8,284
2020-02-13 $17.54 $17.59 $17.31 $17.43 $15.86 6,567
2020-02-12 $17.57 $17.68 $17.55 $17.57 $15.99 8,630
2020-02-11 $17.28 $17.41 $17.16 $17.41 $15.85 9,471
2020-02-10 $17.15 $17.30 $16.97 $17.08 $15.55 33,784
2020-02-07 $17.27 $17.41 $17.12 $17.24 $15.69 12,047
2020-02-06 $17.60 $17.66 $17.35 $17.35 $15.79 22,685
2020-02-05 $17.39 $17.62 $17.39 $17.62 $16.04 9,576
2020-02-04 $17.22 $17.35 $17.01 $17.10 $15.56 14,833
2020-02-03 $17.13 $17.23 $16.89 $16.93 $15.41 34,387
2020-01-31 $17.45 $17.56 $17.17 $17.26 $15.71 32,591
2020-01-30 $17.53 $17.68 $17.52 $17.60 $16.02 5,602
2020-01-29 $17.95 $17.95 $17.79 $17.79 $16.19 11,260
2020-01-28 $17.89 $18.02 $17.83 $17.92 $16.31 11,561
2020-01-27 $18.01 $18.22 $17.70 $17.86 $16.26 15,547
2020-01-24 $18.42 $18.42 $18.12 $18.29 $16.65 15,906
2020-01-23 $18.35 $18.51 $18.25 $18.44 $16.78 68,037
2020-01-22 $18.64 $18.64 $18.45 $18.53 $16.87 5,441
2020-01-21 $18.84 $18.92 $18.64 $18.64 $16.97 5,997
2020-01-17 $19.10 $19.14 $18.97 $18.97 $17.27 10,831
2020-01-16 $19.14 $19.15 $19.06 $19.09 $17.38 5,882
2020-01-15 $19.08 $19.17 $18.93 $19.06 $17.35 24,972
2020-01-14 $19.12 $19.21 $19.05 $19.17 $17.45 10,765
2020-01-13 $19.12 $19.22 $19.10 $19.13 $17.41 313,313
2020-01-10 $19.20 $19.21 $19.11 $19.11 $17.39 4,663
2020-01-09 $19.13 $19.21 $19.05 $19.16 $17.44 5,301
2020-01-08 $19.35 $19.37 $19.14 $19.24 $17.51 11,565
2020-01-07 $19.35 $19.35 $19.23 $19.33 $17.59 6,575
2020-01-06 $19.30 $19.51 $19.30 $19.46 $17.71 259,498
2020-01-03 $19.30 $19.39 $19.15 $19.22 $17.49 19,691
2020-01-02 $18.97 $19.16 $18.97 $19.10 $17.38 48,636
2019-12-31 $18.94 $18.99 $18.84 $18.94 $17.24 18,443
2019-12-30 $18.98 $18.99 $18.89 $18.89 $17.19 12,111
2019-12-27 $19.07 $19.14 $18.98 $18.98 $17.27 12,748
2019-12-26 $19.00 $19.24 $18.96 $19.11 $17.39 16,180
2019-12-24 $18.89 $19.06 $18.88 $18.88 $17.18 12,608
2019-12-23 $18.80 $18.93 $18.77 $18.93 $17.23 21,472
2019-12-20 $18.84 $18.86 $18.73 $18.77 $17.08 14,041
2019-12-19 $18.75 $18.86 $18.73 $18.79 $17.10 12,853
2019-12-18 $18.67 $18.86 $18.66 $18.69 $17.01 31,008
2019-12-17 $18.57 $18.80 $18.57 $18.68 $17.00 31,746
2019-12-16 $18.53 $18.70 $18.53 $18.55 $16.88 68,441
2019-12-13 $19.30 $19.37 $19.08 $19.17 $16.75 7,897
2019-12-12 $18.88 $19.24 $18.88 $19.24 $16.82 8,529
2019-12-11 $18.89 $19.02 $18.88 $18.93 $16.54 1,532
2019-12-10 $18.92 $18.97 $18.88 $18.95 $16.56 7,728
2019-12-09 $18.93 $19.04 $18.93 $18.98 $16.59 7,136
2019-12-06 $18.99 $19.00 $18.95 $18.99 $16.60 24,669
2019-12-05 $18.85 $18.86 $18.65 $18.68 $16.33 13,486
2019-12-04 $18.70 $18.85 $18.70 $18.76 $16.40 2,425
2019-12-03 $18.66 $18.69 $18.57 $18.62 $16.27 8,320
2019-12-02 $18.86 $18.90 $18.76 $18.76 $16.40 5,300
2019-11-29 $18.94 $18.94 $18.84 $18.84 $16.47 449
2019-11-27 $19.01 $19.08 $18.91 $19.05 $16.65 10,372
2019-11-26 $19.11 $19.12 $18.96 $18.98 $16.59 21,067
2019-11-25 $19.14 $19.25 $19.13 $19.21 $16.79 4,429
2019-11-22 $19.37 $19.37 $19.20 $19.21 $16.79 3,669
2019-11-21 $19.14 $19.27 $19.09 $19.25 $16.82 12,696
2019-11-20 $18.95 $19.09 $18.91 $19.04 $16.64 6,028
2019-11-19 $19.22 $19.22 $18.99 $19.02 $16.62 15,130
2019-11-18 $19.25 $19.25 $19.15 $19.18 $16.76 12,955
2019-11-15 $19.30 $19.44 $19.30 $19.39 $16.95 10,050
2019-11-14 $19.32 $19.33 $19.25 $19.30 $16.87 8,886
2019-11-13 $19.28 $19.32 $19.26 $19.29 $16.86 2,824
2019-11-12 $19.42 $19.57 $19.34 $19.38 $16.94 65,562
2019-11-11 $19.38 $19.48 $19.37 $19.37 $16.93 1,928
2019-11-08 $19.54 $19.55 $19.40 $19.55 $17.09 41,804
2019-11-07 $19.46 $19.61 $19.46 $19.59 $17.12 4,947
2019-11-06 $19.35 $19.51 $19.21 $19.28 $16.85 14,561
2019-11-05 $19.60 $19.66 $19.53 $19.57 $17.10 5,115
2019-11-04 $19.37 $19.53 $19.37 $19.48 $17.03 4,907
2019-11-01 $18.92 $19.06 $18.92 $19.03 $16.63 4,050
2019-10-31 $18.76 $18.76 $18.60 $18.66 $16.31 50,730
2019-10-30 $18.99 $19.01 $18.75 $18.85 $16.47 13,001
2019-10-29 $18.96 $19.12 $18.96 $19.09 $16.68 6,330
2019-10-28 $19.10 $19.10 $19.05 $19.07 $16.67 1,171
2019-10-25 $18.95 $19.10 $18.95 $19.04 $16.64 12,052
2019-10-24 $19.07 $19.07 $18.94 $18.98 $16.59 3,495
2019-10-23 $18.83 $19.00 $18.80 $18.94 $16.55 7,628
2019-10-22 $18.70 $18.95 $18.70 $18.86 $16.48 2,480
2019-10-21 $18.54 $18.63 $18.54 $18.63 $16.28 21,529
2019-10-18 $18.54 $18.62 $18.44 $18.45 $16.12 12,781
2019-10-17 $18.52 $18.57 $18.44 $18.51 $16.18 8,272
2019-10-16 $18.50 $18.57 $18.40 $18.40 $16.08 7,235
2019-10-15 $18.44 $18.71 $18.44 $18.54 $16.20 5,168
2019-10-14 $18.44 $18.52 $18.42 $18.42 $16.10 7,416
2019-10-11 $18.47 $18.66 $18.47 $18.50 $16.17 9,838
2019-10-10 $18.20 $18.28 $18.20 $18.28 $15.98 3,953
2019-10-09 $18.02 $18.11 $18.02 $18.02 $15.75 17,256
2019-10-08 $17.99 $18.09 $17.85 $17.85 $15.60 6,592
2019-10-07 $18.33 $18.39 $18.19 $18.20 $15.91 19,333
2019-10-04 $18.30 $18.30 $18.10 $18.21 $15.92 8,141
2019-10-03 $18.01 $18.14 $17.86 $18.10 $15.82 12,463
2019-10-02 $18.33 $18.36 $18.00 $18.04 $15.77 7,783
2019-10-01 $18.84 $18.88 $18.50 $18.54 $16.20 15,910
2019-09-30 $18.84 $18.88 $18.80 $18.80 $16.43 4,382
2019-09-27 $18.78 $19.05 $18.78 $18.87 $16.49 3,564
2019-09-26 $19.00 $19.00 $18.80 $18.89 $16.51 8,019
2019-09-25 $18.91 $19.03 $18.91 $18.96 $16.57 8,207
2019-09-24 $19.30 $19.30 $19.00 $19.04 $16.64 13,030
2019-09-23 $19.22 $19.32 $19.19 $19.25 $16.82 5,447
2019-09-20 $19.34 $19.36 $19.22 $19.26 $16.83 18,509
2019-09-19 $19.33 $19.34 $19.19 $19.19 $16.77 15,644
2019-09-18 $19.26 $19.27 $19.21 $19.23 $16.81 5,533
2019-09-17 $19.45 $19.47 $19.28 $19.34 $16.90 2,546
2019-09-16 $19.56 $19.63 $19.38 $19.59 $17.12 30,194
2019-09-13 $18.90 $18.90 $18.83 $18.83 $16.46 5,672
2019-09-12 $18.67 $18.84 $18.60 $18.78 $16.41 7,503
2019-09-11 $18.88 $19.03 $18.74 $18.79 $16.42 37,431
2019-09-10 $18.69 $19.00 $18.69 $18.84 $16.47 3,732
2019-09-09 $18.43 $18.61 $18.43 $18.55 $16.21 7,200
2019-09-06 $18.34 $18.38 $18.26 $18.31 $16.00 4,040
2019-09-05 $18.35 $18.42 $18.29 $18.34 $16.03 7,196
2019-09-04 $18.01 $18.16 $18.01 $18.09 $15.81 9,391
2019-09-03 $17.75 $17.86 $17.75 $17.84 $15.59 5,250
2019-08-30 $18.03 $18.03 $17.90 $17.93 $15.67 2,163
2019-08-29 $17.92 $17.95 $17.91 $17.93 $15.67 7,095
2019-08-28 $17.54 $17.78 $17.54 $17.75 $15.51 22,189
2019-08-27 $17.71 $17.71 $17.46 $17.49 $15.29 5,683
2019-08-26 $17.66 $17.66 $17.47 $17.52 $15.31 15,049
2019-08-23 $17.78 $17.84 $17.42 $17.42 $15.22 3,717
2019-08-22 $18.00 $18.00 $17.90 $17.90 $15.64 12,508
2019-08-21 $18.03 $18.05 $17.98 $18.00 $15.73 4,436
2019-08-20 $17.94 $17.94 $17.81 $17.87 $15.62 10,419
2019-08-19 $17.92 $17.98 $17.87 $17.96 $15.70 110,506
2019-08-16 $17.54 $17.69 $17.54 $17.67 $15.44 10,170
2019-08-15 $17.59 $17.62 $17.43 $17.52 $15.31 9,305
2019-08-14 $17.89 $17.94 $17.59 $17.59 $15.37 5,057
2019-08-13 $17.96 $18.34 $17.96 $18.22 $15.92 9,554
2019-08-12 $18.17 $18.24 $18.04 $18.06 $15.78 2,904
2019-08-09 $18.41 $18.41 $18.22 $18.27 $15.97 13,784
2019-08-08 $18.15 $18.39 $18.06 $18.39 $16.07 9,626
2019-08-07 $17.90 $18.07 $17.79 $18.07 $15.79 9,346
2019-08-06 $18.27 $18.34 $18.01 $18.10 $15.82 9,003
2019-08-05 $18.31 $18.47 $18.05 $18.10 $15.82 5,729
2019-08-02 $19.01 $19.01 $18.50 $18.58 $16.24 11,875
2019-08-01 $19.14 $19.14 $18.67 $18.78 $16.41 16,910
2019-07-31 $19.48 $19.49 $19.34 $19.35 $16.91 2,090
2019-07-30 $19.37 $19.52 $19.29 $19.48 $17.03 4,958
2019-07-29 $19.43 $19.43 $19.29 $19.38 $16.94 4,262
2019-07-26 $19.53 $19.53 $19.34 $19.39 $16.95 10,614
2019-07-25 $19.72 $19.72 $19.43 $19.43 $16.98 3,525
2019-07-24 $19.67 $19.81 $19.67 $19.70 $17.22 7,074
2019-07-23 $19.71 $19.75 $19.70 $19.72 $17.23 4,297
2019-07-22 $19.71 $19.82 $19.64 $19.64 $17.16 12,643
2019-07-19 $19.52 $19.72 $19.51 $19.72 $17.23 323,421
2019-07-18 $19.51 $19.52 $19.40 $19.52 $17.06 111,844
2019-07-17 $19.79 $19.81 $19.60 $19.60 $17.13 12,145
2019-07-16 $19.95 $19.97 $19.85 $19.85 $17.35 773
2019-07-15 $20.23 $20.23 $20.03 $20.06 $17.53 2,268
2019-07-12 $20.16 $20.23 $20.11 $20.21 $17.66 4,360
2019-07-11 $20.20 $20.22 $20.14 $20.18 $17.64 5,909
2019-07-10 $20.07 $20.15 $20.05 $20.15 $17.61 5,277
2019-07-09 $19.85 $19.89 $19.84 $19.89 $17.38 3,118
2019-07-08 $19.92 $19.92 $19.86 $19.88 $17.37 5,903
2019-07-05 $19.84 $19.91 $19.84 $19.89 $17.38 3,640
2019-07-03 $19.97 $19.97 $19.83 $19.88 $17.37 2,900
2019-07-02 $20.31 $20.31 $19.85 $19.85 $17.35 27,132
2019-07-01 $20.41 $20.41 $20.21 $20.24 $17.69 2,959
2019-06-28 $20.18 $20.20 $20.07 $20.19 $17.65 8,732
2019-06-27 $20.23 $20.25 $20.08 $20.08 $17.55 7,167
2019-06-26 $20.13 $20.29 $20.13 $20.22 $17.67 15,164
2019-06-25 $20.15 $20.15 $19.99 $19.99 $17.47 7,241
2019-06-24 $20.23 $20.23 $20.10 $20.12 $17.58 5,828
2019-06-21 $20.14 $20.25 $20.09 $20.24 $17.69 18,949
2019-06-20 $19.95 $20.12 $19.95 $20.12 $17.58 9,186
2019-06-19 $19.64 $19.81 $19.61 $19.64 $17.16 8,379
2019-06-18 $19.57 $19.75 $19.57 $19.65 $17.17 12,863
2019-06-17 $19.30 $19.41 $19.30 $19.40 $16.96 7,464
2019-06-14 $19.75 $19.77 $19.63 $19.66 $16.91 5,196
2019-06-13 $19.79 $19.95 $19.75 $19.75 $16.99 3,451
2019-06-12 $19.78 $19.79 $19.62 $19.63 $16.88 26,754
2019-06-11 $20.00 $20.08 $19.93 $20.01 $17.21 11,760
2019-06-10 $19.89 $19.91 $19.77 $19.81 $17.04 8,082
2019-06-07 $19.75 $19.86 $19.72 $19.78 $17.01 8,808
2019-06-06 $19.39 $19.65 $19.39 $19.65 $16.90 35,193
2019-06-05 $19.65 $19.65 $19.34 $19.36 $16.65 58,014
2019-06-04 $19.50 $19.65 $19.50 $19.65 $16.90 3,499
2019-06-03 $19.38 $19.49 $19.36 $19.41 $16.69 2,532
2019-05-31 $19.29 $19.44 $19.29 $19.31 $16.61 8,129
2019-05-30 $19.55 $19.57 $19.50 $19.50 $16.77 7,438
2019-05-29 $19.53 $19.58 $19.53 $19.53 $16.80 4,375
2019-05-28 $19.86 $19.89 $19.66 $19.66 $16.91 7,991
2019-05-24 $19.78 $19.88 $19.74 $19.80 $17.03 7,509
2019-05-23 $19.91 $20.03 $19.67 $19.71 $16.95 29,439
2019-05-22 $20.55 $20.58 $20.38 $20.40 $17.55 7,746
2019-05-21 $20.59 $20.65 $20.50 $20.62 $17.73 5,165
2019-05-20 $20.40 $20.50 $20.37 $20.46 $17.60 10,405
2019-05-17 $20.46 $20.46 $20.38 $20.38 $17.53 9,242
2019-05-16 $20.44 $20.59 $20.44 $20.54 $17.67 7,441
2019-05-15 $20.20 $20.37 $20.20 $20.32 $17.48 5,471
2019-05-14 $20.16 $20.40 $20.16 $20.31 $17.47 8,852
2019-05-13 $20.03 $20.14 $20.00 $20.06 $17.25 7,075
2019-05-10 $20.17 $20.37 $20.08 $20.29 $17.45 3,731
2019-05-09 $20.24 $20.24 $20.02 $20.23 $17.40 2,143
2019-05-08 $20.26 $20.46 $20.26 $20.31 $17.47 4,777
2019-05-07 $20.31 $20.44 $20.01 $20.14 $17.32 7,677
2019-05-06 $20.39 $20.59 $20.35 $20.51 $17.64 8,881
2019-05-03 $20.66 $20.73 $20.61 $20.63 $17.74 10,358
2019-05-02 $20.74 $20.97 $20.44 $20.50 $17.63 34,024
2019-05-01 $21.11 $21.11 $20.80 $20.80 $17.89 4,289
2019-04-30 $21.17 $21.18 $21.05 $21.05 $18.10 6,465
2019-04-29 $21.00 $21.18 $20.95 $21.11 $18.16 24,775
2019-04-26 $21.22 $21.22 $20.93 $21.00 $18.06 12,190
2019-04-25 $21.35 $21.46 $21.27 $21.40 $18.41 7,918
2019-04-24 $21.72 $21.72 $21.35 $21.35 $18.36 10,935
2019-04-23 $21.81 $21.82 $21.74 $21.77 $18.72 9,338
2019-04-22 $21.49 $21.74 $21.49 $21.69 $18.66 23,226
2019-04-18 $21.43 $21.51 $21.34 $21.40 $18.41 71,222
2019-04-17 $21.47 $21.49 $21.43 $21.47 $18.47 3,017
2019-04-16 $21.36 $21.39 $21.28 $21.34 $18.35 3,556
2019-04-15 $21.37 $21.42 $21.30 $21.30 $18.32 3,051
2019-04-12 $21.51 $21.55 $21.38 $21.38 $18.39 8,234
2019-04-11 $21.33 $21.45 $21.26 $21.38 $18.39 5,013
2019-04-10 $21.40 $21.54 $21.36 $21.45 $18.45 13,709
2019-04-09 $21.43 $21.46 $21.31 $21.44 $18.44 5,369
2019-04-08 $21.31 $21.54 $21.31 $21.48 $18.47 38,137
2019-04-05 $21.06 $21.31 $21.06 $21.31 $18.33 7,433
2019-04-04 $20.92 $21.07 $20.84 $21.01 $18.07 5,494
2019-04-03 $21.18 $21.18 $20.93 $21.00 $18.06 15,407
2019-04-02 $21.18 $21.18 $21.05 $21.14 $18.18 3,094
2019-04-01 $21.00 $21.20 $21.00 $21.19 $18.23 12,691
2019-03-29 $21.08 $21.08 $20.91 $20.96 $18.03 8,969
2019-03-28 $20.81 $20.95 $20.69 $20.93 $18.00 5,505
2019-03-27 $20.99 $20.99 $20.89 $20.94 $18.01 3,370
2019-03-26 $20.90 $21.20 $20.90 $21.11 $18.16 14,653
2019-03-25 $20.93 $20.93 $20.60 $20.83 $17.92 9,870
2019-03-22 $21.28 $21.28 $20.86 $21.05 $18.10 14,968
2019-03-21 $21.28 $21.46 $21.28 $21.46 $18.46 6,799
2019-03-20 $21.12 $21.50 $21.07 $21.32 $18.34 11,850
2019-03-19 $21.33 $21.45 $21.26 $21.26 $18.29 4,336
2019-03-18 $20.96 $21.18 $20.95 $21.18 $18.22 8,128
2019-03-15 $20.90 $20.98 $20.90 $20.93 $18.00 5,710
2019-03-14 $20.89 $20.97 $20.87 $20.92 $17.99 10,327
2019-03-13 $20.59 $20.89 $20.55 $20.87 $17.95 12,179
2019-03-12 $20.53 $20.60 $20.52 $20.55 $17.67 9,024
2019-03-11 $20.36 $20.50 $20.36 $20.50 $17.63 2,999
2019-03-08 $20.34 $20.34 $20.09 $20.23 $17.40 4,121
2019-03-07 $20.63 $20.69 $20.56 $20.59 $17.71 2,880
2019-03-06 $20.70 $20.80 $20.66 $20.66 $17.77 2,555
2019-03-05 $20.84 $20.87 $20.75 $20.84 $17.92 2,460
2019-03-04 $20.99 $20.99 $20.69 $20.81 $17.90 13,102
2019-03-01 $20.70 $20.89 $20.70 $20.77 $17.86 5,746
2019-02-28 $20.78 $20.80 $20.66 $20.66 $17.77 5,621
2019-02-27 $20.75 $20.93 $20.74 $20.77 $17.86 3,695
2019-02-26 $20.62 $20.80 $20.62 $20.70 $17.80 9,598
2019-02-25 $20.73 $20.80 $20.70 $20.71 $17.81 10,421
2019-02-22 $20.64 $20.87 $20.60 $20.81 $17.90 171,654
2019-02-21 $20.88 $20.88 $20.69 $20.71 $17.81 9,013
2019-02-20 $20.78 $20.94 $20.60 $20.88 $17.96 7,036
2019-02-19 $20.60 $20.85 $20.60 $20.85 $17.93 8,041
2019-02-15 $20.45 $20.64 $20.45 $20.64 $17.75 7,878
2019-02-14 $20.15 $20.48 $20.15 $20.42 $17.56 6,537
2019-02-13 $20.11 $20.35 $20.00 $20.24 $17.41 14,339
2019-02-12 $20.06 $20.24 $20.06 $20.18 $17.36 4,760
2019-02-11 $19.80 $19.94 $19.80 $19.94 $17.15 4,488
2019-02-08 $19.83 $19.96 $19.68 $19.88 $17.10 26,754
2019-02-07 $20.23 $20.23 $19.93 $20.02 $17.22 18,063
2019-02-06 $20.45 $20.49 $20.37 $20.43 $17.57 36,183
2019-02-05 $20.48 $20.56 $20.44 $20.50 $17.63 150,240
2019-02-04 $20.32 $20.41 $20.18 $20.41 $17.55 4,400
2019-02-01 $20.19 $20.41 $20.19 $20.32 $17.48 8,453
2019-01-31 $20.00 $20.18 $19.99 $20.13 $17.31 9,627
2019-01-30 $19.93 $19.94 $19.73 $19.94 $17.15 31,444
2019-01-29 $19.66 $19.80 $19.66 $19.73 $16.97 5,596
2019-01-28 $19.71 $19.71 $19.39 $19.51 $16.78 92,455
2019-01-25 $19.92 $19.99 $19.91 $19.93 $17.14 18,608
2019-01-24 $19.54 $19.80 $19.54 $19.74 $16.98 4,723
2019-01-23 $19.87 $19.87 $19.60 $19.65 $16.90 6,070
2019-01-22 $19.95 $19.95 $19.72 $19.72 $16.96 17,872
2019-01-18 $20.16 $20.25 $20.05 $20.19 $17.36 5,312
2019-01-17 $19.60 $19.88 $19.60 $19.78 $17.01 3,890
2019-01-16 $19.81 $19.94 $19.70 $19.77 $17.00 13,400
2019-01-15 $19.86 $20.00 $19.70 $19.83 $17.06 22,450
2019-01-14 $19.55 $19.84 $19.55 $19.77 $17.00 3,375
2019-01-11 $19.81 $19.83 $19.61 $19.72 $16.96 4,938
2019-01-10 $19.78 $19.95 $19.77 $19.85 $17.07 12,343
2019-01-09 $19.74 $20.01 $19.67 $19.80 $17.03 33,102
2019-01-08 $20.00 $20.05 $19.46 $19.63 $16.88 18,557
2019-01-07 $19.43 $19.67 $19.26 $19.51 $16.78 43,566
2019-01-04 $19.09 $19.40 $19.09 $19.33 $16.63 33,095
2019-01-03 $18.86 $18.86 $18.67 $18.68 $16.07 57,296
2019-01-02 $18.31 $18.92 $18.21 $18.80 $16.17 20,456
2018-12-31 $18.75 $18.75 $18.49 $18.49 $15.90 71,459
2018-12-28 $18.66 $18.70 $18.42 $18.47 $15.89 117,135
2018-12-27 $18.09 $18.46 $17.89 $18.39 $15.82 173,595
2018-12-26 $17.49 $18.23 $17.49 $18.23 $15.68 159,239
2018-12-24 $17.88 $17.99 $17.47 $17.48 $15.03 29,368
2018-12-21 $18.00 $18.33 $17.90 $18.01 $15.49 47,444
2018-12-20 $18.38 $18.68 $18.15 $18.16 $15.62 26,678
2018-12-19 $18.85 $19.28 $18.59 $18.59 $15.99 28,082
2018-12-18 $19.07 $19.11 $18.84 $18.84 $16.20 43,894
2018-12-17 $19.75 $19.75 $19.44 $19.44 $16.45 12,860
2018-12-14 $20.08 $20.08 $19.71 $19.72 $16.68 14,098
2018-12-13 $20.20 $20.20 $20.00 $20.13 $17.03 11,555
2018-12-12 $20.13 $20.30 $20.06 $20.10 $17.00 11,631
2018-12-11 $20.17 $20.39 $19.98 $19.99 $16.91 22,099
2018-12-10 $20.28 $20.28 $19.61 $19.99 $16.91 12,936
2018-12-07 $20.73 $20.96 $20.24 $20.24 $17.12 26,037
2018-12-06 $20.44 $20.44 $20.10 $20.16 $17.06 84,952
2018-12-04 $21.37 $21.37 $20.80 $20.80 $17.59 19,924
2018-12-03 $21.24 $21.38 $21.18 $21.26 $17.98 10,767
2018-11-30 $20.71 $21.24 $20.60 $20.79 $17.59 8,493
2018-11-29 $20.63 $20.86 $20.63 $20.83 $17.62 6,511
2018-11-28 $20.32 $20.71 $20.27 $20.63 $17.45 23,409
2018-11-27 $20.23 $20.46 $20.19 $20.25 $17.13 18,216
2018-11-26 $20.31 $20.52 $20.26 $20.36 $17.22 13,884
2018-11-23 $20.20 $20.41 $20.01 $20.20 $17.09 12,043
2018-11-21 $20.52 $21.11 $20.52 $20.92 $17.70 142,728
2018-11-20 $20.75 $20.75 $20.35 $20.40 $17.26 10,793
2018-11-19 $21.12 $21.19 $20.92 $21.05 $17.81 9,709
2018-11-16 $21.01 $21.20 $20.99 $21.18 $17.92 2,995
2018-11-15 $20.57 $20.98 $20.57 $20.98 $17.75 10,996
2018-11-14 $21.05 $21.05 $20.52 $20.74 $17.54 10,068
2018-11-13 $21.08 $21.10 $20.71 $20.78 $17.58 26,531
2018-11-12 $21.62 $21.62 $21.14 $21.14 $17.88 6,442
2018-11-09 $21.47 $21.60 $21.33 $21.54 $18.22 12,655
2018-11-08 $22.11 $22.14 $21.51 $21.55 $18.23 90,326
2018-11-07 $22.15 $22.16 $21.97 $22.12 $18.71 5,584
2018-11-06 $21.87 $21.87 $21.64 $21.74 $18.39 7,610
2018-11-05 $21.65 $21.82 $21.65 $21.80 $18.44 3,535
2018-11-02 $21.63 $21.77 $21.30 $21.46 $18.15 9,418
2018-11-01 $21.50 $21.59 $21.33 $21.42 $18.12 15,299
2018-10-31 $21.48 $21.79 $21.48 $21.59 $18.26 11,372
2018-10-30 $21.00 $21.11 $20.83 $21.11 $17.86 15,323
2018-10-29 $21.45 $21.45 $20.91 $20.94 $17.71 7,784
2018-10-26 $21.17 $21.24 $20.86 $21.09 $17.84 18,136
2018-10-25 $21.27 $21.45 $21.22 $21.45 $18.14 7,948
2018-10-24 $21.83 $21.89 $21.19 $21.19 $17.92 6,190
2018-10-23 $21.87 $22.08 $21.62 $21.80 $18.44 20,530
2018-10-22 $22.54 $22.56 $22.24 $22.26 $18.83 15,120
2018-10-19 $22.65 $22.68 $22.55 $22.56 $19.08 2,599
2018-10-18 $22.65 $22.80 $22.45 $22.54 $19.07 8,000
2018-10-17 $23.01 $23.04 $22.74 $22.85 $19.33 17,244
2018-10-16 $22.94 $23.12 $22.94 $23.10 $19.54 9,410
2018-10-15 $23.02 $23.02 $22.80 $22.89 $19.36 8,405
2018-10-12 $23.01 $23.01 $22.57 $22.93 $19.40 11,276
2018-10-11 $23.21 $23.21 $22.55 $22.78 $19.27 15,073
2018-10-10 $24.17 $24.17 $23.37 $23.45 $19.84 14,496
2018-10-09 $23.82 $24.14 $23.82 $24.02 $20.32 3,583
2018-10-08 $23.80 $23.84 $23.54 $23.69 $20.04 12,446
2018-10-05 $24.07 $24.07 $23.77 $23.88 $20.20 5,684
2018-10-04 $24.26 $24.26 $23.89 $24.08 $20.37 6,213
2018-10-03 $24.35 $24.78 $24.20 $24.30 $20.56 39,820
2018-10-02 $24.24 $24.24 $24.01 $24.06 $20.35 10,659
2018-10-01 $24.12 $24.26 $24.08 $24.26 $20.52 4,707
2018-09-28 $23.91 $24.14 $23.87 $23.87 $20.19 7,646
2018-09-27 $24.13 $24.20 $23.98 $24.00 $20.30 7,839
2018-09-26 $23.94 $24.56 $23.91 $24.00 $20.30 26,428
2018-09-25 $24.01 $24.09 $23.91 $24.00 $20.30 10,593
2018-09-24 $23.52 $23.81 $23.52 $23.78 $20.12 8,038
2018-09-21 $23.33 $23.49 $23.29 $23.46 $19.84 7,062
2018-09-20 $23.44 $23.44 $23.26 $23.28 $19.69 8,848
2018-09-19 $23.07 $23.22 $23.07 $23.22 $19.64 3,022
2018-09-18 $22.98 $23.19 $22.98 $23.17 $19.60 7,475
2018-09-17 $22.92 $22.93 $22.85 $22.85 $19.33 2,810
2018-09-14 $22.80 $22.86 $22.76 $22.86 $19.34 17,450
2018-09-13 $22.90 $22.90 $22.78 $22.80 $19.29 6,321
2018-09-12 $22.71 $22.90 $22.71 $22.81 $19.29 13,113
2018-09-11 $22.22 $22.66 $22.22 $22.60 $19.12 20,117
2018-09-10 $22.45 $22.45 $22.24 $22.32 $18.88 3,054
2018-09-07 $22.16 $22.32 $22.09 $22.32 $18.88 3,814
2018-09-06 $22.71 $22.71 $22.39 $22.39 $18.94 14,362
2018-09-05 $22.79 $22.79 $22.49 $22.74 $19.24 17,877
2018-09-04 $23.00 $23.09 $22.82 $22.87 $19.35 9,973
2018-08-31 $23.02 $23.06 $22.76 $22.91 $19.38 8,354
2018-08-30 $23.22 $23.31 $23.06 $23.10 $19.54 5,768
2018-08-29 $23.08 $23.28 $23.08 $23.23 $19.65 5,527
2018-08-28 $23.34 $23.34 $23.10 $23.10 $19.54 11,833
2018-08-27 $23.24 $23.26 $23.08 $23.11 $19.55 12,084
2018-08-24 $23.05 $23.05 $22.89 $23.05 $19.50 5,625
2018-08-23 $22.70 $22.93 $22.66 $22.75 $19.24 7,898
2018-08-22 $22.57 $22.75 $22.57 $22.73 $19.23 5,220
2018-08-21 $22.58 $22.67 $22.44 $22.60 $19.12 5,932
2018-08-20 $22.18 $22.43 $22.18 $22.43 $18.97 7,048
2018-08-17 $22.05 $22.10 $22.02 $22.10 $18.69 3,606
2018-08-16 $22.00 $22.25 $22.00 $22.01 $18.62 11,537
2018-08-15 $22.45 $22.45 $21.88 $21.95 $18.57 6,845
2018-08-14 $22.65 $22.70 $22.61 $22.63 $19.14 1,291
2018-08-13 $22.73 $22.84 $22.51 $22.70 $19.20 6,512
2018-08-10 $23.00 $23.01 $22.84 $22.90 $19.37 12,556
2018-08-09 $23.10 $23.14 $23.00 $23.00 $19.46 7,034
2018-08-08 $23.15 $23.24 $23.12 $23.19 $19.62 4,009
2018-08-07 $23.51 $23.51 $23.33 $23.44 $19.83 14,125
2018-08-06 $23.18 $23.27 $23.07 $23.17 $19.60 8,095
2018-08-03 $23.14 $23.16 $23.06 $23.11 $19.55 12,304
2018-08-02 $23.16 $23.24 $23.10 $23.23 $19.65 5,022
2018-08-01 $23.49 $23.49 $23.21 $23.35 $19.75 4,539
2018-07-31 $23.70 $23.70 $23.57 $23.63 $19.99 8,945
2018-07-30 $23.42 $23.64 $23.41 $23.44 $19.83 4,222
2018-07-27 $23.40 $23.50 $23.35 $23.40 $19.79 7,089
2018-07-26 $23.42 $23.49 $23.35 $23.45 $19.84 7,100
2018-07-25 $23.21 $23.36 $23.07 $23.36 $19.76 4,005
2018-07-24 $23.14 $23.41 $23.14 $23.25 $19.67 6,998
2018-07-23 $23.10 $23.12 $23.00 $23.00 $19.46 6,135
2018-07-20 $23.17 $23.17 $23.00 $23.05 $19.50 64,218
2018-07-19 $22.97 $23.01 $22.90 $22.97 $19.43 6,429
2018-07-18 $22.75 $22.91 $22.75 $22.91 $19.38 4,719
2018-07-17 $22.82 $23.14 $22.70 $22.85 $19.33 14,282
2018-07-16 $23.26 $23.26 $22.90 $22.92 $19.39 12,941
2018-07-13 $23.32 $23.48 $23.22 $23.42 $19.81 3,528
2018-07-12 $23.27 $23.33 $23.19 $23.33 $19.73 10,631
2018-07-11 $23.80 $23.80 $23.17 $23.20 $19.62 13,137
2018-07-10 $23.75 $23.98 $23.65 $23.88 $20.20 13,830
2018-07-09 $23.42 $23.70 $23.41 $23.54 $19.91 25,605
2018-07-06 $22.90 $23.30 $22.78 $23.10 $19.54 9,945
2018-07-05 $23.12 $23.18 $22.99 $22.99 $19.45 14,147
2018-07-03 $22.95 $22.97 $22.94 $22.94 $19.40 1,396
2018-07-02 $23.00 $23.02 $22.76 $22.85 $19.33 310,032
2018-06-29 $23.11 $23.26 $23.00 $23.16 $19.59 6,730
2018-06-28 $22.99 $22.99 $22.82 $22.93 $19.40 7,407
2018-06-27 $23.00 $23.10 $22.84 $22.98 $19.44 8,311
2018-06-26 $22.38 $22.68 $22.38 $22.62 $19.13 10,870
2018-06-25 $22.82 $22.82 $22.33 $22.33 $18.89 3,007
2018-06-22 $22.86 $22.98 $22.86 $22.88 $19.35 3,842
2018-06-21 $22.61 $22.61 $22.17 $22.27 $18.84 6,853
2018-06-20 $22.60 $22.71 $22.47 $22.65 $19.16 1,413
2018-06-19 $22.45 $22.70 $22.23 $22.57 $19.09 10,906
2018-06-18 $22.78 $23.10 $22.75 $22.92 $19.16 19,289
2018-06-15 $23.15 $23.19 $22.63 $22.84 $19.09 7,678
2018-06-14 $23.45 $23.45 $23.23 $23.25 $19.43 3,043
2018-06-13 $23.19 $23.39 $23.03 $23.30 $19.48 14,972
2018-06-12 $23.42 $23.49 $23.19 $23.19 $19.38 6,105
2018-06-11 $23.45 $23.50 $23.38 $23.43 $19.59 3,898
2018-06-08 $23.59 $23.60 $23.50 $23.55 $19.69 13,286
2018-06-07 $23.18 $23.50 $23.18 $23.41 $19.57 4,109
2018-06-06 $23.03 $23.20 $23.01 $23.11 $19.32 6,874
2018-06-05 $23.07 $23.20 $22.90 $23.09 $19.30 12,268
2018-06-04 $23.48 $23.48 $22.94 $23.03 $19.25 5,111
2018-06-01 $23.18 $23.58 $23.08 $23.13 $19.33 7,014
2018-05-31 $23.30 $23.38 $23.18 $23.25 $19.43 11,955
2018-05-30 $22.53 $23.25 $22.53 $23.24 $19.43 9,912
2018-05-29 $22.50 $22.62 $22.40 $22.55 $18.85 14,048
2018-05-25 $22.89 $23.00 $22.52 $22.63 $18.92 61,513
2018-05-24 $23.61 $23.61 $23.27 $23.42 $19.58 12,240
2018-05-23 $23.98 $23.98 $23.50 $23.83 $19.92 16,584
2018-05-22 $24.47 $24.50 $24.20 $24.22 $20.25 21,576
2018-05-21 $24.31 $24.47 $24.31 $24.37 $20.37 10,210
2018-05-18 $24.28 $24.30 $24.16 $24.19 $20.22 9,514
2018-05-17 $24.08 $24.34 $24.06 $24.26 $20.28 24,162
2018-05-16 $23.93 $24.09 $23.93 $24.01 $20.07 16,083
2018-05-15 $23.90 $24.00 $23.70 $23.92 $19.99 27,396
2018-05-14 $23.92 $24.20 $23.76 $24.17 $20.20 39,351
2018-05-11 $23.70 $23.97 $23.70 $23.75 $19.85 22,865
2018-05-10 $23.71 $23.75 $23.69 $23.73 $19.84 11,791
2018-05-09 $23.31 $23.65 $23.31 $23.51 $19.65 13,777
2018-05-08 $22.89 $23.03 $22.56 $23.03 $19.25 6,166
2018-05-07 $22.84 $23.23 $22.75 $22.75 $19.02 24,993
2018-05-04 $22.45 $23.00 $22.45 $22.68 $18.96 39,866
2018-05-03 $22.60 $22.65 $22.48 $22.61 $18.90 2,391
2018-05-02 $22.82 $22.97 $22.80 $22.80 $19.06 7,628
2018-05-01 $22.76 $22.83 $22.53 $22.80 $19.06 5,050
2018-04-30 $22.84 $23.02 $22.84 $22.90 $19.14 6,228
2018-04-27 $22.96 $23.10 $22.76 $22.76 $19.03 9,647
2018-04-26 $22.96 $23.08 $22.88 $23.08 $19.29 32,233
2018-04-25 $22.68 $22.77 $22.48 $22.75 $19.02 4,839
2018-04-24 $23.00 $23.00 $22.73 $22.83 $19.08 9,161
2018-04-23 $22.89 $22.89 $22.64 $22.87 $19.12 22,932
2018-04-20 $22.76 $22.92 $22.64 $22.75 $19.02 27,295
2018-04-19 $23.00 $23.00 $22.82 $22.87 $19.12 24,946
2018-04-18 $22.60 $22.89 $22.60 $22.78 $19.04 8,947
2018-04-17 $22.14 $22.27 $22.14 $22.27 $18.62 9,645
2018-04-16 $22.30 $22.30 $22.09 $22.20 $18.56 31,766
2018-04-13 $22.19 $22.25 $22.13 $22.16 $18.52 19,426
2018-04-12 $22.17 $22.17 $21.98 $22.08 $18.46 9,311
2018-04-11 $21.87 $22.10 $21.86 $21.86 $18.27 22,170
2018-04-10 $21.48 $21.90 $21.48 $21.85 $18.26 5,550
2018-04-09 $21.42 $21.42 $21.25 $21.35 $17.85 3,212
2018-04-06 $21.30 $21.40 $21.15 $21.15 $17.68 3,124
2018-04-05 $21.20 $21.53 $21.20 $21.48 $17.96 5,680
2018-04-04 $20.75 $20.95 $20.60 $20.95 $17.51 7,188
2018-04-03 $20.81 $20.92 $20.69 $20.88 $17.45 5,085
2018-04-02 $20.91 $20.91 $20.42 $20.55 $17.18 8,061
2018-03-29 $20.59 $20.87 $20.59 $20.84 $17.42 3,259
2018-03-28 $20.97 $20.97 $20.70 $20.70 $17.30 4,601
2018-03-27 $21.38 $21.38 $20.90 $20.90 $17.47 2,984
2018-03-26 $21.02 $21.14 $20.86 $21.10 $17.64 7,444
2018-03-23 $20.72 $21.01 $20.58 $20.58 $17.20 9,104
2018-03-22 $20.82 $20.87 $20.61 $20.74 $17.34 3,525
2018-03-21 $20.57 $20.92 $20.57 $20.92 $17.49 1,784
2018-03-20 $20.36 $20.64 $20.36 $20.46 $17.10 7,177
2018-03-19 $20.73 $20.73 $20.27 $20.39 $17.04 3,876
2018-03-16 $20.49 $20.66 $20.46 $20.61 $17.23 3,300
2018-03-15 $20.58 $20.58 $20.35 $20.44 $17.09 5,656
2018-03-14 $20.72 $20.72 $20.51 $20.64 $17.25 4,423
2018-03-13 $20.77 $20.82 $20.58 $20.58 $17.20 2,708
2018-03-12 $20.98 $20.98 $20.67 $20.78 $17.37 3,656
2018-03-09 $20.76 $20.87 $20.76 $20.86 $17.44 4,185
2018-03-08 $20.59 $20.59 $20.35 $20.52 $17.15 1,398
2018-03-07 $20.48 $20.68 $20.32 $20.59 $17.21 4,638
2018-03-06 $20.89 $20.92 $20.75 $20.92 $17.49 990
2018-03-05 $20.32 $20.71 $20.32 $20.60 $17.22 19,531
2018-03-02 $20.30 $20.41 $20.13 $20.41 $17.06 7,315
2018-03-01 $20.46 $20.58 $20.30 $20.54 $17.17 3,593
2018-02-28 $21.19 $21.19 $20.65 $20.65 $17.26 2,587
2018-02-27 $21.14 $21.14 $20.94 $20.95 $17.51 19,254
2018-02-26 $21.06 $21.19 $21.06 $21.19 $17.71 4,003
2018-02-23 $20.82 $21.10 $20.81 $21.10 $17.64 3,066
2018-02-22 $20.59 $20.90 $20.59 $20.61 $17.23 1,827
2018-02-21 $20.65 $20.67 $20.60 $20.66 $17.27 2,964
2018-02-20 $20.81 $20.88 $20.69 $20.69 $17.29 8,001
2018-02-16 $20.90 $20.96 $20.72 $20.93 $17.50 4,541
2018-02-15 $20.79 $20.90 $20.65 $20.86 $17.44 3,135
2018-02-14 $20.42 $20.55 $20.30 $20.55 $17.18 3,299
2018-02-13 $20.51 $20.51 $20.36 $20.48 $17.12 8,612
2018-02-12 $20.32 $20.46 $20.32 $20.46 $17.10 1,375
2018-02-09 $20.04 $20.21 $19.50 $19.91 $16.64 9,419
2018-02-08 $20.69 $20.76 $20.12 $20.12 $16.82 9,292
2018-02-07 $21.18 $21.18 $20.74 $20.74 $17.34 4,180
2018-02-06 $20.59 $21.11 $20.53 $21.07 $17.61 15,965
2018-02-05 $21.56 $21.56 $20.89 $20.98 $17.54 16,970
2018-02-02 $22.21 $22.21 $21.59 $21.64 $18.09 12,553
2018-02-01 $22.37 $22.61 $22.37 $22.57 $18.87 9,430
2018-01-31 $22.45 $22.45 $22.27 $22.37 $18.70 4,174
2018-01-30 $22.66 $22.71 $22.41 $22.42 $18.74 10,931
2018-01-29 $23.12 $23.12 $22.83 $22.83 $19.08 14,533
2018-01-26 $23.16 $23.18 $23.05 $23.12 $19.33 11,900
2018-01-25 $23.37 $23.37 $22.97 $22.97 $19.20 8,600
2018-01-24 $23.02 $23.29 $23.02 $23.13 $19.33 6,400
2018-01-23 $23.00 $23.00 $22.87 $22.98 $19.21 13,800
2018-01-22 $22.78 $22.88 $22.74 $22.88 $19.13 4,300
2018-01-19 $22.55 $22.60 $22.41 $22.50 $18.81 11,100
2018-01-18 $22.64 $22.77 $22.64 $22.65 $18.93 9,300
2018-01-17 $22.72 $22.94 $22.65 $22.89 $19.13 6,400
2018-01-16 $22.97 $22.97 $22.59 $22.79 $19.05 22,500
2018-01-12 $22.89 $23.00 $22.74 $22.98 $19.21 21,000
2018-01-11 $22.59 $22.83 $22.56 $22.74 $19.01 7,100
2018-01-10 $22.49 $22.51 $22.18 $22.31 $18.65 17,500
2018-01-09 $22.50 $22.50 $22.26 $22.44 $18.76 4,800
2018-01-08 $22.38 $22.40 $22.25 $22.33 $18.67 11,000
2018-01-05 $22.43 $22.43 $22.13 $22.28 $18.62 33,400
2018-01-04 $22.16 $22.30 $22.16 $22.26 $18.61 3,700
2018-01-03 $21.83 $22.11 $21.83 $22.11 $18.48 5,700
2018-01-02 $21.51 $21.77 $21.51 $21.77 $18.20 7,500
2017-12-29 $21.75 $21.75 $21.50 $21.55 $18.01 5,000
2017-12-28 $21.67 $21.67 $21.48 $21.49 $17.96 3,500
2017-12-27 $21.50 $21.51 $21.39 $21.39 $17.88 11,800
2017-12-26 $21.45 $21.50 $21.41 $21.41 $17.90 2,500
2017-12-22 $21.38 $21.45 $21.23 $21.45 $17.93 7,400
2017-12-21 $21.07 $21.40 $21.07 $21.36 $17.85 4,700
2017-12-20 $20.77 $20.97 $20.77 $20.97 $17.53 3,800
2017-12-19 $20.80 $20.87 $20.67 $20.79 $17.38 11,400
2017-12-18 $20.95 $21.19 $20.95 $21.18 $17.39 5,700
2017-12-15 $21.11 $21.11 $20.95 $20.99 $17.24 1,300
2017-12-14 $21.03 $21.10 $20.98 $20.98 $17.23 5,500
2017-12-13 $21.20 $21.20 $21.04 $21.20 $17.41 1,900
2017-12-12 $21.06 $21.23 $20.98 $21.06 $17.30 5,500
2017-12-11 $20.90 $21.02 $20.90 $21.00 $17.25 1,400
2017-12-08 $21.01 $21.01 $20.69 $20.85 $17.12 6,000
2017-12-07 $20.77 $20.77 $20.77 $20.77 $17.06 100
2017-12-06 $20.91 $20.91 $20.84 $20.84 $17.12 423
2017-12-05 $21.23 $21.23 $21.00 $21.02 $17.26 2,855
2017-12-04 $21.08 $21.23 $21.08 $21.23 $17.43 4,987
2017-12-01 $20.96 $21.13 $20.96 $21.06 $17.30 3,200
2017-11-30 $21.09 $21.10 $20.89 $20.95 $17.21 3,300
2017-11-29 $20.93 $20.93 $20.68 $20.80 $17.08 2,500
2017-11-28 $20.84 $20.93 $20.80 $20.80 $17.08 1,840
2017-11-27 $20.90 $20.90 $20.63 $20.64 $16.95 3,604
2017-11-24 $20.84 $20.88 $20.84 $20.88 $17.15 541
2017-11-22 $20.71 $20.84 $20.71 $20.84 $17.11 1,382
2017-11-21 $20.64 $20.76 $20.62 $20.72 $17.01 1,318
2017-11-20 $20.64 $20.64 $20.50 $20.54 $16.87 8,100
2017-11-17 $20.69 $20.83 $20.48 $20.61 $16.93 14,895
2017-11-16 $20.60 $20.68 $20.44 $20.56 $16.89 18,300
2017-11-15 $20.73 $20.73 $20.58 $20.60 $16.92 995
2017-11-14 $21.00 $21.00 $20.75 $20.91 $17.17 2,921
2017-11-13 $21.10 $21.23 $21.04 $21.10 $17.33 3,531
2017-11-10 $21.30 $21.30 $21.14 $21.21 $17.42 6,661
2017-11-09 $21.20 $21.43 $21.04 $21.43 $17.60 2,344
2017-11-08 $21.15 $21.24 $21.15 $21.20 $17.41 886
2017-11-07 $21.45 $21.45 $21.20 $21.33 $17.52 7,328
2017-11-06 $21.20 $21.30 $21.20 $21.30 $17.49 2,945
2017-11-03 $21.00 $21.04 $20.92 $20.98 $17.23 7,922
2017-11-02 $20.97 $20.99 $20.85 $20.85 $17.12 5,651
2017-11-01 $20.83 $20.90 $20.82 $20.90 $17.16 4,994
2017-10-31 $20.60 $20.65 $20.49 $20.65 $16.96 11,047
2017-10-30 $20.29 $20.48 $20.29 $20.47 $16.81 6,914
2017-10-27 $20.03 $20.13 $19.96 $20.10 $16.51 2,194
2017-10-26 $20.13 $20.19 $20.03 $20.18 $16.57 2,980
2017-10-25 $20.21 $20.25 $20.11 $20.14 $16.54 2,842
2017-10-24 $20.24 $20.29 $20.19 $20.19 $16.58 5,843
2017-10-23 $20.26 $20.33 $20.20 $20.20 $16.59 956
2017-10-20 $20.19 $20.36 $20.17 $20.22 $16.61 1,604
2017-10-19 $20.12 $20.25 $20.12 $20.15 $16.55 5,037
2017-10-18 $20.29 $20.29 $20.19 $20.26 $16.64 720
2017-10-17 $20.24 $20.36 $20.18 $20.26 $16.64 4,510
2017-10-16 $20.34 $20.36 $20.27 $20.27 $16.65 3,362
2017-10-13 $20.29 $20.33 $20.29 $20.31 $16.68 5,449
2017-10-12 $20.07 $20.20 $20.07 $20.17 $16.56 2,075
2017-10-11 $20.27 $20.27 $20.27 $20.27 $16.64 48
2017-10-10 $20.31 $20.31 $20.23 $20.27 $16.64 1,318
2017-10-09 $20.17 $20.17 $20.13 $20.13 $16.53 455
2017-10-06 $20.15 $20.15 $20.00 $20.07 $16.48 1,473
2017-10-05 $20.27 $20.30 $20.12 $20.29 $16.66 2,777
2017-10-04 $20.18 $20.19 $20.09 $20.10 $16.51 3,220
2017-10-03 $20.17 $20.25 $20.14 $20.25 $16.63 15,336
2017-10-02 $20.10 $20.10 $20.03 $20.09 $16.50 2,169
2017-09-29 $20.10 $20.16 $20.10 $20.14 $16.54 2,228
2017-09-28 $20.10 $20.17 $20.10 $20.17 $16.56 440
2017-09-27 $20.11 $20.15 $19.98 $20.15 $16.55 4,021
2017-09-26 $20.22 $20.22 $20.11 $20.14 $16.54 3,059
2017-09-25 $19.99 $20.17 $19.99 $20.12 $16.52 5,060
2017-09-22 $19.93 $19.98 $19.89 $19.93 $16.37 3,444
2017-09-21 $19.76 $19.94 $19.76 $19.92 $16.36 5,599
2017-09-20 $19.77 $19.96 $19.71 $19.79 $16.25 5,012
2017-09-19 $19.60 $19.61 $19.53 $19.59 $16.09 2,925
2017-09-18 $19.41 $19.41 $19.40 $19.40 $15.93 234
2017-09-15 $19.42 $19.50 $19.39 $19.50 $16.01 1,200
2017-09-14 $19.47 $19.50 $19.37 $19.47 $15.99 1,310
2017-09-13 $19.23 $19.36 $19.23 $19.36 $15.90 322
2017-09-12 $19.19 $19.21 $19.18 $19.21 $15.78 1,275
2017-09-11 $19.04 $19.17 $19.01 $19.01 $15.61 19,400
2017-09-08 $19.00 $19.05 $19.00 $19.01 $15.61 700
2017-09-07 $19.28 $19.30 $19.07 $19.14 $15.72 2,367
2017-09-06 $19.05 $19.14 $18.95 $19.14 $15.72 7,200
2017-09-05 $18.73 $18.90 $18.63 $18.73 $15.38 6,000
2017-09-01 $18.50 $18.73 $18.50 $18.67 $15.33 5,500
2017-08-31 $18.43 $18.61 $18.43 $18.55 $15.23 5,200
2017-08-30 $18.35 $18.47 $18.35 $18.39 $15.10 3,243
2017-08-29 $18.28 $18.42 $18.28 $18.40 $15.11 7,511
2017-08-28 $18.48 $18.53 $18.45 $18.45 $15.15 2,790
2017-08-25 $18.43 $18.58 $18.43 $18.58 $15.26 1,921
2017-08-24 $18.33 $18.43 $18.33 $18.40 $15.11 1,827
2017-08-23 $18.18 $18.44 $18.18 $18.40 $15.11 3,858
2017-08-22 $18.25 $18.36 $18.24 $18.25 $14.99 1,731
2017-08-21 $18.13 $18.17 $18.13 $18.17 $14.92 550
2017-08-18 $18.08 $18.33 $18.08 $18.23 $14.97 6,898
2017-08-17 $18.24 $18.37 $18.15 $18.15 $14.90 2,249
2017-08-16 $18.38 $18.38 $18.31 $18.31 $15.04 2,427
2017-08-15 $18.48 $18.48 $18.37 $18.37 $15.09 5,029
2017-08-14 $18.59 $18.70 $18.55 $18.56 $15.24 4,845
2017-08-11 $18.70 $18.72 $18.56 $18.56 $15.24 7,784
2017-08-10 $18.87 $18.94 $18.74 $18.74 $15.39 1,633
2017-08-09 $18.95 $18.99 $18.87 $18.90 $15.52 13,567
2017-08-08 $18.76 $19.01 $18.76 $18.91 $15.53 26,219
2017-08-07 $18.89 $18.98 $18.84 $18.87 $15.50 39,884
2017-08-04 $18.89 $19.01 $18.86 $18.92 $15.54 6,997
2017-08-03 $18.94 $18.95 $18.81 $18.81 $15.45 9,200
2017-08-02 $18.92 $19.08 $18.92 $19.03 $15.63 4,700
2017-08-01 $19.03 $19.03 $19.00 $19.02 $15.62 3,200
2017-07-31 $18.96 $19.07 $18.96 $19.03 $15.63 1,800
2017-07-28 $18.77 $18.94 $18.77 $18.87 $15.49 9,754
2017-07-27 $18.76 $18.82 $18.73 $18.80 $15.44 2,872
2017-07-26 $18.86 $18.86 $18.81 $18.83 $15.46 51,236
2017-07-25 $18.56 $18.71 $18.56 $18.66 $15.32 6,950
2017-07-24 $18.38 $18.42 $18.38 $18.38 $15.09 920
2017-07-21 $18.53 $18.54 $18.44 $18.44 $15.14 5,750
2017-07-20 $18.69 $18.69 $18.61 $18.61 $15.28 2,942
2017-07-19 $18.36 $18.57 $18.36 $18.53 $15.21 59,718
2017-07-18 $18.41 $18.41 $18.41 $18.41 $15.12 279
2017-07-17 $18.54 $18.54 $18.44 $18.44 $15.14 35,506
2017-07-14 $18.50 $18.50 $18.41 $18.44 $15.14 4,010
2017-07-13 $18.30 $18.30 $18.24 $18.30 $15.03 1,638
2017-07-12 $18.35 $18.35 $18.26 $18.33 $15.05 1,874
2017-07-11 $18.04 $18.11 $18.01 $18.11 $14.87 866
2017-07-10 $18.12 $18.12 $17.91 $17.99 $14.77 27,617
2017-07-07 $18.00 $18.00 $17.81 $17.92 $14.72 9,769
2017-07-06 $18.13 $18.15 $18.05 $18.06 $14.83 3,333
2017-07-05 $18.35 $18.35 $18.10 $18.15 $14.91 18,996
2017-07-03 $18.35 $18.56 $18.30 $18.49 $15.19 3,919
2017-06-30 $18.25 $18.31 $18.18 $18.28 $15.01 3,399
2017-06-29 $18.31 $18.32 $18.30 $18.32 $15.05 1,720
2017-06-28 $18.27 $18.33 $18.22 $18.26 $15.00 7,527
2017-06-27 $18.10 $18.28 $18.10 $18.18 $14.93 2,637
2017-06-26 $18.21 $18.21 $18.10 $18.10 $14.86 932
2017-06-23 $18.02 $18.15 $18.02 $18.13 $14.89 4,065
2017-06-22 $17.98 $18.06 $17.96 $17.96 $14.75 2,329
2017-06-21 $18.09 $18.09 $17.89 $17.89 $14.69 1,447
2017-06-20 $18.31 $18.31 $18.04 $18.16 $14.91 9,511
2017-06-19 $18.84 $18.84 $18.72 $18.76 $15.16 6,418
2017-06-16 $18.66 $18.66 $18.66 $18.66 $15.08 1,239
2017-06-15 $18.60 $18.60 $18.57 $18.57 $15.00 355
2017-06-14 $18.80 $18.80 $18.77 $18.77 $15.17 1,642
2017-06-13 $19.07 $19.07 $19.00 $19.05 $15.39 5,350
2017-06-12 $18.86 $18.94 $18.86 $18.93 $15.29 2,281
2017-06-09 $18.86 $18.86 $18.79 $18.79 $15.18 1,453
2017-06-08 $18.52 $18.56 $18.49 $18.56 $14.99 3,050
2017-06-07 $18.73 $18.90 $18.54 $18.59 $15.02 5,763
2017-06-06 $18.67 $18.87 $18.67 $18.86 $15.24 4,493
2017-06-05 $18.73 $18.76 $18.68 $18.68 $15.09 9,189
2017-06-02 $18.73 $18.75 $18.68 $18.73 $15.13 6,688
2017-06-01 $18.86 $18.98 $18.86 $18.88 $15.25 4,393
2017-05-31 $19.00 $19.00 $18.79 $18.79 $15.18 2,502
2017-05-30 $19.07 $19.07 $19.02 $19.05 $15.39 627
2017-05-26 $19.18 $19.19 $19.05 $19.19 $15.50 1,192
2017-05-25 $19.45 $19.50 $19.10 $19.14 $15.46 6,654
2017-05-24 $19.43 $19.50 $19.40 $19.40 $15.67 1,101
2017-05-23 $19.46 $19.47 $19.45 $19.47 $15.73 1,420
2017-05-22 $19.55 $19.55 $19.46 $19.49 $15.75 3,455
2017-05-19 $19.41 $19.49 $19.41 $19.49 $15.75 3,613
2017-05-18 $19.23 $19.25 $19.23 $19.25 $15.56 1,126
2017-05-17 $19.47 $19.47 $19.43 $19.43 $15.70 1,001
2017-05-16 $19.65 $19.65 $19.52 $19.52 $15.77 20,053
2017-05-15 $19.59 $19.63 $19.56 $19.56 $15.81 1,648
2017-05-12 $19.30 $19.33 $19.30 $19.32 $15.61 1,797
2017-05-11 $19.40 $19.40 $19.34 $19.35 $15.63 968
2017-05-10 $19.30 $19.38 $19.21 $19.34 $15.63 2,870
2017-05-09 $19.26 $19.26 $19.05 $19.06 $15.40 3,284
2017-05-08 $19.10 $19.17 $19.10 $19.17 $15.49 1,933
2017-05-05 $18.73 $19.08 $18.73 $19.05 $15.39 13,854
2017-05-04 $18.89 $18.89 $18.74 $18.75 $15.15 1,115
2017-05-03 $18.91 $19.02 $18.91 $19.02 $15.37 2,677
2017-05-02 $19.14 $19.16 $18.96 $18.96 $15.32 2,743
2017-05-01 $19.02 $19.11 $19.02 $19.10 $15.43 3,395
2017-04-28 $19.16 $19.16 $19.10 $19.11 $15.44 1,594
2017-04-27 $19.05 $19.10 $18.98 $19.04 $15.38 6,029
2017-04-26 $19.28 $19.44 $19.24 $19.24 $15.55 7,863
2017-04-25 $19.28 $19.36 $19.26 $19.36 $15.64 3,699
2017-04-24 $19.04 $19.20 $19.04 $19.14 $15.46 16,787
2017-04-21 $18.98 $18.98 $18.86 $18.93 $15.30 3,719
2017-04-20 $19.10 $19.16 $19.02 $19.05 $15.39 20,382
2017-04-19 $19.20 $19.20 $18.85 $18.85 $15.23 5,196
2017-04-18 $19.30 $19.38 $19.14 $19.21 $15.52 4,452
2017-04-17 $19.39 $19.39 $19.39 $19.39 $15.67 96
2017-04-13 $19.56 $19.56 $19.32 $19.39 $15.67 4,202
2017-04-12 $19.72 $19.75 $19.72 $19.75 $15.96 2,631
2017-04-11 $19.75 $19.80 $19.69 $19.75 $15.96 4,669
2017-04-10 $19.62 $19.85 $19.62 $19.81 $16.00 2,695
2017-04-07 $19.61 $19.74 $19.61 $19.74 $15.95 7,400
2017-04-06 $19.78 $19.78 $19.66 $19.66 $15.89 2,088
2017-04-05 $20.00 $20.00 $19.71 $19.71 $15.92 651
2017-04-04 $19.54 $19.64 $19.53 $19.60 $15.83 5,547
2017-04-03 $19.45 $19.50 $19.37 $19.49 $15.75 8,639
2017-03-31 $19.57 $19.58 $19.45 $19.52 $15.77 41,658
2017-03-30 $19.52 $19.76 $19.50 $19.54 $15.79 14,634
2017-03-29 $19.38 $19.49 $19.37 $19.42 $15.69 3,022
2017-03-28 $19.17 $19.21 $19.17 $19.19 $15.50 3,162
2017-03-27 $18.75 $19.07 $18.75 $18.98 $15.34 44,669
2017-03-24 $19.06 $19.07 $19.06 $19.07 $15.40 593
2017-03-23 $19.15 $19.19 $19.12 $19.12 $15.45 1,151
2017-03-22 $19.17 $19.17 $19.10 $19.10 $15.43 4,718
2017-03-21 $19.39 $19.42 $19.13 $19.13 $15.46 1,672
2017-03-20 $19.19 $19.24 $19.16 $19.21 $15.52 1,596
2017-03-17 $19.45 $19.45 $19.29 $19.32 $15.61 3,377
2017-03-16 $19.43 $19.43 $19.27 $19.27 $15.57 5,053
2017-03-15 $19.15 $19.27 $18.95 $19.27 $15.57 5,682
2017-03-14 $18.76 $18.93 $18.75 $18.85 $15.23 26,525
2017-03-13 $19.16 $19.16 $19.07 $19.12 $15.45 2,122
2017-03-10 $19.21 $19.21 $19.00 $19.06 $15.40 2,731
2017-03-09 $18.83 $18.96 $18.77 $18.96 $15.32 18,972
2017-03-08 $19.27 $19.36 $19.01 $19.02 $15.37 28,848
2017-03-07 $19.43 $19.45 $19.39 $19.42 $15.69 6,178
2017-03-06 $19.45 $19.54 $19.44 $19.54 $15.78 7,109
2017-03-03 $19.47 $19.53 $19.44 $19.46 $15.72 79,504
2017-03-02 $19.66 $19.66 $19.49 $19.51 $15.76 16,943
2017-03-01 $19.43 $19.67 $19.43 $19.61 $15.84 36,070
2017-02-28 $19.35 $19.41 $19.30 $19.32 $15.61 11,796
2017-02-27 $19.25 $19.46 $19.25 $19.42 $15.69 33,644
2017-02-24 $19.43 $19.43 $19.21 $19.24 $15.55 3,511
2017-02-23 $19.52 $19.54 $19.38 $19.50 $15.76 26,780
2017-02-22 $19.73 $19.73 $19.44 $19.45 $15.71 3,238
2017-02-21 $19.85 $19.85 $19.69 $19.73 $15.94 5,373
2017-02-17 $19.58 $19.58 $19.54 $19.54 $15.79 2,421
2017-02-16 $19.84 $19.93 $19.68 $19.70 $15.91 5,760
2017-02-15 $19.94 $19.94 $19.81 $19.81 $16.01 5,722
2017-02-14 $19.83 $19.85 $19.81 $19.85 $16.04 2,251
2017-02-13 $19.79 $19.82 $19.77 $19.81 $16.00 3,741
2017-02-10 $19.88 $19.92 $19.77 $19.85 $16.04 5,618
2017-02-09 $19.49 $19.66 $19.49 $19.66 $15.89 5,155
2017-02-08 $19.38 $19.45 $19.38 $19.43 $15.70 3,552
2017-02-07 $19.50 $19.50 $19.45 $19.45 $15.71 827
2017-02-06 $19.84 $19.90 $19.80 $19.80 $16.00 1,936
2017-02-03 $19.96 $20.00 $19.91 $19.94 $16.11 5,645
2017-02-02 $19.66 $19.76 $19.66 $19.76 $15.97 1,329
2017-02-01 $19.81 $19.81 $19.64 $19.64 $15.87 1,635
2017-01-31 $19.77 $19.77 $19.66 $19.77 $15.97 4,666
2017-01-30 $20.00 $20.00 $19.63 $19.75 $15.96 9,652
2017-01-27 $20.15 $20.24 $20.05 $20.07 $16.22 3,352
2017-01-26 $20.33 $20.33 $20.21 $20.24 $16.35 10,116
2017-01-25 $20.25 $20.38 $20.25 $20.31 $16.41 9,797
2017-01-24 $20.04 $20.25 $20.04 $20.25 $16.36 3,827
2017-01-23 $20.10 $20.10 $19.96 $20.02 $16.17 5,359
2017-01-20 $20.23 $20.23 $20.05 $20.17 $16.30 4,705
2017-01-19 $20.34 $20.34 $20.01 $20.01 $16.17 6,346
2017-01-18 $20.19 $20.36 $20.16 $20.28 $16.38 12,860
2017-01-17 $20.41 $20.46 $20.32 $20.36 $16.45 3,322
2017-01-13 $20.32 $20.35 $20.32 $20.35 $16.44 6,539
2017-01-12 $20.61 $20.61 $20.31 $20.34 $16.44 10,072
2017-01-11 $20.30 $20.40 $20.23 $20.36 $16.45 5,748
2017-01-10 $20.18 $20.37 $20.16 $20.27 $16.38 16,228
2017-01-09 $20.41 $20.41 $20.20 $20.30 $16.40 8,553
2017-01-06 $20.62 $20.69 $20.54 $20.59 $16.63 4,877
2017-01-05 $20.88 $20.88 $20.65 $20.70 $16.72 21,190
2017-01-04 $20.78 $20.78 $20.61 $20.67 $16.70 4,122
2017-01-03 $20.48 $20.85 $20.48 $20.60 $16.64 9,594
2016-12-30 $20.32 $20.36 $20.31 $20.32 $16.42 7,812
2016-12-29 $20.42 $20.54 $20.35 $20.53 $16.59 5,381
2016-12-28 $20.68 $20.68 $20.40 $20.46 $16.53 3,735
2016-12-27 $20.63 $20.67 $20.55 $20.64 $16.68 14,431
2016-12-23 $20.55 $20.55 $20.38 $20.46 $16.53 15,556
2016-12-22 $20.53 $20.54 $20.38 $20.43 $16.51 2,028
2016-12-21 $20.59 $20.62 $20.35 $20.44 $16.51 9,666
2016-12-20 $20.81 $20.84 $20.72 $20.73 $16.51 9,957
2016-12-19 $20.74 $20.87 $20.67 $20.69 $16.48 4,272
2016-12-16 $20.79 $20.79 $20.77 $20.79 $16.56 1,012
2016-12-15 $20.50 $20.72 $20.50 $20.68 $16.47 3,798
2016-12-14 $21.22 $21.22 $20.59 $20.61 $16.42 8,609
2016-12-13 $21.01 $21.26 $20.85 $21.17 $16.86 13,775
2016-12-12 $20.91 $21.08 $20.80 $20.80 $16.57 10,602
2016-12-09 $20.62 $20.66 $20.52 $20.63 $16.43 2,845
2016-12-08 $20.46 $20.64 $20.39 $20.57 $16.39 7,486
2016-12-07 $20.52 $20.57 $20.38 $20.46 $16.30 9,158
2016-12-06 $20.29 $20.29 $20.19 $20.25 $16.13 17,266
2016-12-05 $20.13 $20.47 $20.13 $20.33 $16.19 8,325
2016-12-02 $20.07 $20.30 $20.07 $20.16 $16.06 14,392
2016-12-01 $20.42 $20.42 $20.10 $20.10 $16.01 24,339
2016-11-30 $19.55 $20.03 $19.55 $19.87 $15.83 28,552
2016-11-29 $19.00 $19.16 $19.00 $19.10 $15.21 6,534
2016-11-28 $19.40 $19.47 $19.23 $19.23 $15.32 1,950
2016-11-25 $19.46 $19.51 $19.46 $19.51 $15.54 476
2016-11-23 $19.66 $19.68 $19.59 $19.68 $15.68 2,677
2016-11-22 $19.67 $19.76 $19.45 $19.71 $15.70 20,001
2016-11-21 $19.52 $19.58 $19.48 $19.50 $15.53 4,431
2016-11-18 $19.16 $19.17 $19.07 $19.17 $15.27 1,910
2016-11-17 $19.36 $19.36 $18.98 $18.99 $15.13 5,488
2016-11-16 $19.20 $19.20 $19.06 $19.10 $15.22 5,510
2016-11-15 $19.00 $19.25 $19.00 $19.21 $15.30 3,953
2016-11-14 $18.75 $18.79 $18.55 $18.71 $14.90 3,784
2016-11-11 $18.80 $18.82 $18.73 $18.75 $14.94 16,100
2016-11-10 $19.33 $19.34 $19.11 $19.22 $15.31 5,670
2016-11-09 $18.83 $19.23 $18.83 $19.23 $15.32 5,261
2016-11-08 $18.79 $19.10 $18.79 $19.04 $15.17 4,732
2016-11-07 $18.89 $18.96 $18.87 $18.95 $15.10 3,410
2016-11-04 $18.59 $18.69 $18.51 $18.51 $14.75 1,388
2016-11-03 $18.75 $18.85 $18.65 $18.69 $14.89 8,511
2016-11-02 $18.62 $18.72 $18.62 $18.72 $14.91 3,498
2016-11-01 $19.00 $19.00 $18.89 $18.98 $15.12 867
2016-10-31 $18.98 $18.98 $18.83 $18.85 $15.02 26,025
2016-10-28 $19.14 $19.40 $19.10 $19.10 $15.22 14,679
2016-10-27 $19.24 $19.46 $19.24 $19.25 $15.33 15,442
2016-10-26 $19.15 $19.20 $19.01 $19.20 $15.30 3,163
2016-10-25 $19.36 $19.43 $19.25 $19.25 $15.33 25,187
2016-10-24 $19.36 $19.49 $19.20 $19.20 $15.29 31,955
2016-10-21 $19.40 $19.51 $19.38 $19.51 $15.54 2,205
2016-10-20 $19.63 $19.63 $19.37 $19.57 $15.59 5,423
2016-10-19 $19.44 $19.56 $19.42 $19.43 $15.48 5,315
2016-10-18 $19.27 $19.27 $19.25 $19.26 $15.34 1,557
2016-10-17 $19.27 $19.27 $19.27 $19.27 $15.35 0
2016-10-14 $19.43 $19.43 $19.27 $19.27 $15.35 6,025
2016-10-13 $19.04 $19.32 $19.01 $19.31 $15.38 10,731
2016-10-12 $19.33 $19.39 $19.24 $19.32 $15.39 4,443
2016-10-11 $19.80 $19.80 $19.36 $19.44 $15.49 8,398
2016-10-10 $19.57 $19.77 $19.57 $19.66 $15.66 12,971
2016-10-07 $19.42 $19.57 $19.36 $19.36 $15.42 11,632
2016-10-06 $19.47 $19.57 $19.47 $19.54 $15.57 3,142
2016-10-05 $19.38 $19.57 $19.38 $19.48 $15.52 2,486
2016-10-04 $19.30 $19.36 $19.17 $19.19 $15.29 27,903
2016-10-03 $19.13 $19.20 $19.13 $19.20 $15.29 52,563
2016-09-30 $19.15 $19.26 $19.15 $19.26 $15.34 620
2016-09-29 $18.91 $19.14 $18.89 $19.00 $15.14 9,647
2016-09-28 $18.16 $18.78 $18.16 $18.78 $14.96 7,378
2016-09-27 $18.30 $18.30 $18.30 $18.30 $14.57 0
2016-09-26 $18.45 $18.45 $18.28 $18.30 $14.57 2,302
2016-09-23 $18.62 $18.64 $18.36 $18.41 $14.66 2,528
2016-09-22 $18.70 $18.70 $18.68 $18.68 $14.88 300
2016-09-21 $18.52 $18.52 $18.52 $18.52 $14.75 476
2016-09-20 $18.33 $18.33 $18.14 $18.16 $14.47 1,732
2016-09-19 $18.32 $18.46 $18.32 $18.34 $14.61 8,842
2016-09-16 $18.20 $18.20 $18.11 $18.20 $14.50 3,776
2016-09-15 $18.20 $18.50 $18.20 $18.50 $14.74 3,325
2016-09-14 $18.40 $18.42 $18.15 $18.24 $14.53 6,857
2016-09-13 $18.94 $18.94 $18.38 $18.39 $14.65 2,647
2016-09-12 $18.74 $19.08 $18.74 $19.08 $15.20 6,195
2016-09-09 $19.15 $19.15 $19.02 $19.02 $15.15 905
2016-09-08 $19.30 $19.48 $19.30 $19.44 $15.49 3,091
2016-09-07 $19.11 $19.35 $19.11 $19.18 $15.28 2,187
2016-09-06 $18.94 $19.13 $18.94 $19.10 $15.22 12,826
2016-09-02 $18.68 $18.91 $18.68 $18.89 $15.04 6,628
2016-09-01 $18.58 $18.64 $18.50 $18.59 $14.81 16,785
2016-08-31 $19.04 $19.04 $18.55 $18.63 $14.84 8,336
2016-08-30 $19.11 $19.11 $18.88 $18.88 $15.04 5,927
2016-08-29 $18.82 $18.98 $18.82 $18.92 $15.07 2,822
2016-08-26 $18.93 $19.16 $18.93 $19.10 $15.22 6,050
2016-08-25 $18.93 $18.93 $18.92 $18.93 $15.08 885
2016-08-24 $19.01 $19.04 $18.97 $19.00 $15.13 3,446
2016-08-23 $19.04 $19.10 $19.04 $19.10 $15.22 1,815
2016-08-22 $19.00 $19.00 $18.96 $18.97 $15.11 5,196
2016-08-19 $19.41 $19.41 $19.15 $19.15 $15.26 5,502
2016-08-18 $19.09 $19.38 $19.09 $19.31 $15.38 14,708
2016-08-17 $18.98 $18.98 $18.98 $18.98 $15.12 217
2016-08-16 $19.00 $19.04 $19.00 $19.04 $15.17 6,306
2016-08-15 $18.89 $19.09 $18.89 $19.08 $15.20 13,515
2016-08-12 $18.75 $18.81 $18.75 $18.80 $14.97 731
2016-08-11 $18.41 $18.77 $18.41 $18.76 $14.95 3,453
2016-08-10 $18.63 $18.63 $18.46 $18.46 $14.71 414
2016-08-09 $18.66 $18.67 $18.53 $18.57 $14.79 12,917
2016-08-08 $18.65 $18.70 $18.58 $18.58 $14.80 11,043
2016-08-05 $18.36 $18.44 $18.36 $18.44 $14.69 1,555
2016-08-04 $18.17 $18.37 $18.17 $18.32 $14.59 1,041
2016-08-03 $17.82 $18.15 $17.82 $18.13 $14.44 6,442
2016-08-02 $18.01 $18.17 $17.80 $17.89 $14.25 6,489
2016-08-01 $18.42 $18.42 $18.00 $18.00 $14.34 4,870
2016-07-29 $18.11 $18.47 $18.11 $18.47 $14.71 2,246
2016-07-28 $18.33 $18.35 $18.33 $18.35 $14.62 1,208
2016-07-27 $18.75 $18.75 $18.44 $18.44 $14.69 7,944
2016-07-26 $18.39 $18.60 $18.39 $18.60 $14.82 9,315
2016-07-25 $18.94 $18.94 $18.52 $18.55 $14.78 1,793
2016-07-22 $19.24 $19.24 $18.92 $18.95 $15.10 6,845
2016-07-21 $19.21 $19.21 $19.10 $19.10 $15.22 973
2016-07-20 $18.95 $19.16 $18.95 $19.07 $15.19 6,430
2016-07-19 $19.11 $19.11 $19.08 $19.08 $15.20 4,672
2016-07-18 $19.20 $19.20 $19.20 $19.20 $15.29 391
2016-07-15 $19.32 $19.32 $19.21 $19.25 $15.33 2,627
2016-07-14 $19.36 $19.41 $19.29 $19.33 $15.40 44,739
2016-07-13 $19.31 $19.36 $19.19 $19.23 $15.32 5,137
2016-07-12 $19.14 $19.49 $19.14 $19.42 $15.47 7,569
2016-07-11 $18.92 $19.08 $18.92 $18.97 $15.11 8,073
2016-07-08 $18.83 $19.01 $18.78 $18.92 $15.07 3,515
2016-07-07 $18.97 $18.97 $18.55 $18.58 $14.80 2,281
2016-07-06 $18.57 $18.84 $18.57 $18.83 $15.00 4,083
2016-07-05 $18.66 $18.80 $18.61 $18.80 $14.98 1,266
2016-07-01 $19.06 $19.21 $19.06 $19.13 $15.24 2,283
2016-06-30 $18.89 $18.97 $18.89 $18.97 $15.11 853
2016-06-29 $18.49 $18.85 $18.49 $18.84 $15.01 1,521
2016-06-28 $18.26 $18.30 $18.12 $18.30 $14.58 4,257
2016-06-27 $18.15 $18.15 $17.71 $17.88 $14.24 9,010
2016-06-24 $18.57 $18.57 $18.10 $18.10 $14.42 4,126
2016-06-23 $19.20 $19.23 $19.09 $19.20 $15.29 9,543
2016-06-22 $19.06 $19.06 $18.78 $18.80 $14.98 894
2016-06-21 $19.10 $19.31 $19.07 $19.16 $15.05 2,565
2016-06-20 $19.00 $19.26 $18.97 $19.00 $14.92 41,947
2016-06-17 $18.36 $18.36 $18.36 $18.36 $14.42 100
2016-06-16 $18.37 $18.40 $18.01 $18.36 $14.42 5,665
2016-06-15 $18.34 $18.55 $18.29 $18.35 $14.41 3,363
2016-06-14 $18.70 $18.70 $18.30 $18.42 $14.47 32,032
2016-06-13 $18.75 $18.93 $18.59 $18.85 $14.81 6,185
2016-06-10 $18.94 $18.95 $18.70 $18.87 $14.82 6,352
2016-06-09 $19.38 $19.38 $19.25 $19.26 $15.13 5,880
2016-06-08 $20.15 $20.15 $19.39 $19.72 $15.49 4,773
2016-06-07 $19.10 $19.43 $19.10 $19.40 $15.24 15,481
2016-06-06 $18.93 $18.98 $18.80 $18.80 $14.77 3,248
2016-06-03 $18.45 $18.65 $18.45 $18.65 $14.65 1,848
2016-06-02 $18.44 $18.52 $18.41 $18.48 $14.52 2,801
2016-06-01 $18.55 $18.57 $18.35 $18.52 $14.55 36,332
2016-05-31 $18.57 $18.85 $18.53 $18.64 $14.64 4,099
2016-05-27 $18.61 $18.76 $18.61 $18.67 $14.66 2,408
2016-05-26 $19.09 $19.11 $18.75 $18.85 $14.81 5,997
2016-05-25 $18.75 $18.91 $18.67 $18.78 $14.75 10,858
2016-05-24 $18.56 $18.59 $18.50 $18.59 $14.60 1,676
2016-05-23 $18.30 $18.51 $18.30 $18.36 $14.42 4,534
2016-05-20 $18.58 $18.58 $18.42 $18.53 $14.55 2,485
2016-05-19 $18.34 $18.48 $18.13 $18.35 $14.41 3,534
2016-05-18 $18.55 $18.75 $18.53 $18.60 $14.61 3,850
2016-05-17 $18.77 $18.80 $18.62 $18.62 $14.63 3,364
2016-05-16 $18.60 $18.75 $18.60 $18.63 $14.63 3,938
2016-05-13 $18.60 $18.60 $18.28 $18.28 $14.36 6,039
2016-05-12 $18.77 $18.78 $18.51 $18.62 $14.62 12,201
2016-05-11 $18.53 $18.74 $18.40 $18.46 $14.50 1,736
2016-05-10 $18.30 $18.51 $18.20 $18.41 $14.46 4,452
2016-05-09 $18.38 $18.38 $18.04 $18.05 $14.18 3,065
2016-05-06 $18.46 $18.46 $18.29 $18.29 $14.37 2,823
2016-05-05 $18.48 $18.48 $18.24 $18.34 $14.41 9,167
2016-05-04 $18.46 $18.46 $18.15 $18.18 $14.28 12,145
2016-05-03 $18.72 $18.72 $18.48 $18.57 $14.59 2,378
2016-05-02 $19.16 $19.17 $18.91 $19.16 $15.05 13,719
2016-04-29 $19.08 $19.15 $18.84 $19.15 $15.04 8,607
2016-04-28 $19.28 $19.33 $19.02 $19.02 $14.94 6,492
2016-04-27 $19.15 $19.30 $19.15 $19.21 $15.09 11,847
2016-04-26 $18.99 $19.10 $18.86 $18.89 $14.84 6,194
2016-04-25 $18.74 $18.78 $18.52 $18.78 $14.75 14,731
2016-04-22 $18.70 $18.92 $18.70 $18.85 $14.81 9,990
2016-04-21 $18.69 $18.90 $18.67 $18.85 $14.81 7,758
2016-04-20 $18.50 $18.83 $18.50 $18.83 $14.79 7,064
2016-04-19 $18.38 $18.68 $18.37 $18.62 $14.63 13,219
2016-04-18 $17.98 $18.37 $17.70 $18.18 $14.28 13,986
2016-04-15 $18.25 $18.31 $18.00 $18.24 $14.33 18,467
2016-04-14 $18.40 $18.40 $18.27 $18.33 $14.40 11,818
2016-04-13 $18.33 $18.48 $18.16 $18.34 $14.41 28,787
2016-04-12 $17.59 $18.23 $17.59 $18.23 $14.32 7,220
2016-04-11 $17.75 $17.87 $17.58 $17.68 $13.89 5,819
2016-04-08 $17.53 $17.64 $17.38 $17.45 $13.71 9,128
2016-04-07 $17.10 $17.21 $16.96 $17.14 $13.46 9,125
2016-04-06 $17.01 $17.36 $16.91 $17.36 $13.64 5,957
2016-04-05 $16.73 $17.00 $16.73 $16.91 $13.28 5,994
2016-04-04 $17.35 $17.35 $17.02 $17.02 $13.37 18,871
2016-04-01 $17.11 $17.31 $17.00 $17.31 $13.60 6,331
2016-03-31 $17.44 $17.68 $17.35 $17.40 $13.67 7,301
2016-03-30 $17.65 $17.80 $17.31 $17.67 $13.88 11,000
2016-03-29 $17.10 $17.51 $17.01 $17.50 $13.75 9,159
2016-03-28 $17.60 $17.83 $17.27 $17.43 $13.69 26,115
2016-03-24 $17.16 $17.35 $16.99 $17.21 $13.52 2,524
2016-03-23 $17.32 $17.35 $17.25 $17.35 $13.63 1,514
2016-03-22 $17.74 $17.85 $17.64 $17.74 $13.93 18,300
2016-03-21 $17.92 $17.92 $17.64 $17.76 $13.95 11,954
2016-03-18 $18.00 $18.00 $17.64 $17.85 $14.02 9,873
2016-03-17 $17.73 $18.02 $17.60 $17.99 $14.13 14,418
2016-03-16 $17.29 $17.58 $17.13 $17.46 $13.71 8,496
2016-03-15 $17.22 $17.22 $16.82 $17.20 $13.51 21,294
2016-03-14 $17.39 $17.39 $17.07 $17.33 $13.61 22,922
2016-03-11 $17.37 $17.56 $17.28 $17.42 $13.68 20,062
2016-03-10 $17.17 $17.17 $16.81 $16.87 $13.25 8,429
2016-03-09 $17.05 $17.38 $16.75 $17.27 $13.56 9,215
2016-03-08 $17.47 $17.47 $16.91 $17.00 $13.35 7,454
2016-03-07 $17.20 $17.54 $17.04 $17.54 $13.78 49,314
2016-03-04 $17.32 $17.38 $17.04 $17.13 $13.45 12,122
2016-03-03 $16.70 $17.04 $16.56 $16.99 $13.35 19,188
2016-03-02 $16.25 $16.59 $16.01 $16.46 $12.93 28,261
2016-03-01 $15.83 $16.33 $15.83 $16.19 $12.72 5,497
2016-02-29 $16.00 $16.00 $15.75 $15.81 $12.42 8,078
2016-02-26 $16.05 $16.46 $15.96 $16.00 $12.57 2,758
2016-02-25 $15.58 $15.87 $15.49 $15.87 $12.47 10,380
2016-02-24 $15.07 $16.57 $15.07 $15.46 $12.14 14,432
2016-02-23 $15.80 $15.80 $15.51 $15.66 $12.30 1,462
2016-02-22 $16.15 $16.15 $16.02 $16.14 $12.68 7,750
2016-02-19 $15.60 $15.71 $15.56 $15.71 $12.34 3,326
2016-02-18 $15.97 $16.17 $15.25 $16.17 $12.70 30,269
2016-02-17 $15.81 $16.08 $15.69 $16.04 $12.60 6,163
2016-02-16 $15.86 $15.94 $15.50 $15.53 $12.20 6,758
2016-02-12 $15.23 $15.51 $15.22 $15.28 $12.00 20,531
2016-02-11 $14.94 $15.35 $14.85 $14.86 $11.67 18,616
2016-02-10 $15.25 $15.60 $15.01 $15.01 $11.79 34,368
2016-02-09 $15.60 $15.60 $15.12 $15.18 $11.92 10,364
2016-02-08 $15.26 $15.77 $15.26 $15.51 $12.18 3,760
2016-02-05 $15.86 $15.86 $15.47 $15.83 $12.43 9,298
2016-02-04 $15.91 $16.25 $15.89 $15.95 $12.53 6,892
2016-02-03 $15.25 $15.78 $15.20 $15.65 $12.29 11,580
2016-02-02 $15.25 $15.36 $15.17 $15.27 $11.99 94,634
2016-02-01 $15.83 $15.98 $15.83 $15.98 $12.55 1,821
2016-01-29 $16.02 $16.12 $15.66 $16.02 $12.58 86,231
2016-01-28 $15.56 $15.87 $15.54 $15.85 $12.45 18,699
2016-01-27 $15.30 $15.73 $15.24 $15.33 $12.04 18,151
2016-01-26 $15.11 $15.42 $15.11 $15.42 $12.11 6,067
2016-01-25 $15.23 $15.38 $14.87 $14.98 $11.77 10,489
2016-01-22 $15.48 $15.48 $15.14 $15.30 $12.02 9,958
2016-01-21 $13.97 $14.97 $13.97 $14.59 $11.46 49,134
2016-01-20 $14.34 $14.41 $13.68 $14.39 $11.30 50,630
2016-01-19 $15.08 $15.08 $14.50 $14.68 $11.53 11,974
2016-01-15 $14.64 $14.95 $14.64 $14.77 $11.60 10,211
2016-01-14 $14.97 $15.60 $14.79 $15.30 $12.02 26,489
2016-01-13 $15.37 $15.37 $14.64 $14.76 $11.59 34,292
2016-01-12 $15.00 $15.01 $14.66 $14.94 $11.73 21,146
2016-01-11 $15.42 $15.42 $14.73 $14.85 $11.66 28,558
2016-01-08 $15.45 $15.45 $15.25 $15.25 $11.98 4,123
2016-01-07 $15.47 $15.77 $15.38 $15.41 $12.10 12,590
2016-01-06 $15.86 $16.10 $15.60 $15.93 $12.51 16,551
2016-01-05 $16.48 $16.60 $16.16 $16.16 $12.69 9,378
2016-01-04 $16.33 $16.48 $16.00 $16.30 $12.80 52,654
2015-12-31 $16.36 $16.56 $16.34 $16.34 $12.83 11,905
2015-12-30 $16.71 $16.71 $16.46 $16.48 $12.94 36,441
2015-12-29 $16.90 $17.07 $16.60 $16.74 $13.15 50,575
2015-12-28 $16.70 $16.77 $16.52 $16.62 $13.05 7,264
2015-12-24 $17.21 $17.21 $16.83 $17.01 $13.36 59,796
2015-12-23 $16.73 $17.10 $16.51 $17.10 $13.43 97,432
2015-12-22 $16.04 $16.33 $16.04 $16.27 $12.78 4,654
2015-12-21 $16.58 $16.58 $15.94 $16.04 $12.60 16,890
2015-12-18 $16.98 $16.98 $16.29 $16.41 $12.67 53,972
2015-12-17 $17.16 $17.16 $16.51 $16.60 $12.82 5,285
2015-12-16 $16.95 $17.03 $16.81 $16.87 $13.03 7,179
2015-12-15 $16.65 $17.00 $16.65 $16.90 $13.05 43,687
2015-12-14 $16.40 $16.61 $16.22 $16.60 $12.82 25,526
2015-12-11 $17.04 $17.11 $16.51 $16.56 $12.79 94,727
2015-12-10 $17.26 $17.57 $17.04 $17.04 $13.16 72,271
2015-12-09 $17.08 $17.49 $16.86 $16.95 $13.09 30,011
2015-12-08 $16.99 $17.17 $16.66 $16.78 $12.96 111,629
2015-12-07 $17.60 $17.60 $17.00 $17.00 $13.13 6,705
2015-12-04 $17.93 $17.97 $17.53 $17.97 $13.87 75,072
2015-12-03 $18.36 $18.36 $17.80 $17.80 $13.74 66,984
2015-12-02 $18.60 $18.62 $18.07 $18.26 $14.10 35,059
2015-12-01 $18.43 $18.74 $18.43 $18.50 $14.28 43,702
2015-11-30 $18.48 $18.72 $18.41 $18.72 $14.45 52,262
2015-11-27 $18.57 $18.73 $18.30 $18.35 $14.17 11,407
2015-11-25 $18.81 $18.81 $18.34 $18.53 $14.31 99,760
2015-11-24 $18.23 $18.80 $18.23 $18.68 $14.42 84,250
2015-11-23 $18.39 $18.39 $18.23 $18.26 $14.10 11,827
2015-11-20 $18.61 $18.61 $18.17 $18.17 $14.03 26,725
2015-11-19 $18.61 $18.91 $18.38 $18.38 $14.19 59,273
2015-11-18 $18.44 $18.97 $18.40 $18.53 $14.31 34,408
2015-11-17 $18.32 $18.66 $18.21 $18.27 $14.11 106,540
2015-11-16 $17.71 $18.49 $17.71 $18.28 $14.11 96,128
2015-11-13 $17.70 $18.28 $17.70 $18.20 $14.05 50,330
2015-11-12 $18.09 $18.50 $17.88 $17.95 $13.86 49,403
2015-11-11 $18.60 $18.79 $18.34 $18.34 $14.16 45,135
2015-11-10 $18.61 $19.10 $18.57 $18.63 $14.38 81,745
2015-11-09 $18.73 $18.92 $18.66 $18.68 $14.42 29,064
2015-11-06 $19.38 $19.38 $18.66 $18.74 $14.47 73,297
2015-11-05 $19.37 $19.46 $19.00 $19.02 $14.69 41,228
2015-11-04 $19.55 $19.55 $19.15 $19.19 $14.82 54,792
2015-11-03 $19.06 $19.77 $19.06 $19.32 $14.92 101,298
2015-11-02 $18.59 $19.20 $18.59 $18.96 $14.64 103,696
2015-10-30 $18.41 $19.10 $18.30 $18.71 $14.45 37,366
2015-10-29 $18.45 $18.72 $18.34 $18.34 $14.16 25,330
2015-10-28 $18.80 $18.80 $18.29 $18.73 $14.46 21,671
2015-10-27 $18.55 $18.55 $17.96 $18.29 $14.12 13,690
2015-10-26 $18.70 $18.93 $18.40 $18.44 $14.24 43,951
2015-10-23 $19.16 $19.16 $18.69 $18.69 $14.43 43,153
2015-10-22 $19.18 $19.22 $18.77 $19.10 $14.75 11,400
2015-10-21 $19.13 $19.13 $18.55 $18.55 $14.32 6,423
2015-10-20 $18.89 $19.22 $18.70 $18.70 $14.44 17,803
2015-10-19 $19.20 $19.30 $18.64 $18.74 $14.47 71,830
2015-10-16 $19.40 $19.40 $19.12 $19.25 $14.86 51,939
2015-10-15 $19.12 $19.30 $18.93 $19.30 $14.90 23,172
2015-10-14 $18.85 $19.18 $18.85 $19.04 $14.70 5,903
2015-10-13 $18.80 $18.82 $18.65 $18.75 $14.48 3,761
2015-10-12 $19.35 $19.42 $18.72 $18.84 $14.55 18,210
2015-10-09 $19.05 $19.50 $18.89 $19.08 $14.73 63,615
2015-10-08 $18.69 $19.34 $18.69 $18.96 $14.64 16,506
2015-10-07 $18.64 $19.08 $18.60 $18.69 $14.43 41,413
2015-10-06 $17.87 $18.50 $17.87 $18.35 $14.17 4,609
2015-10-05 $17.75 $18.15 $17.75 $18.15 $14.01 28,061
2015-10-02 $17.05 $17.59 $17.05 $17.59 $13.58 2,821
2015-10-01 $16.99 $17.39 $16.84 $16.98 $13.11 8,416
2015-09-30 $16.65 $16.87 $16.65 $16.79 $12.96 2,438
2015-09-29 $16.45 $16.55 $16.25 $16.49 $12.73 7,031
2015-09-28 $16.69 $16.79 $16.50 $16.72 $12.91 3,538
2015-09-25 $16.93 $17.27 $16.87 $16.90 $13.05 3,480
2015-09-24