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

Data as of Nov. 29, 2022

$25.65 ($-0.20) -0.77%

iShares MSCI Global Energy Producers ETF - Daily Information
Click for more stock information on iShares MSCI Global Energy Producers ETF.
Daily Information Data
Date Nov. 29, 2022
Open $25.50
Previous Close $25.65
High $25.70
Low $25.30
Adjusted Open $25.50
Previous Adjusted Close $25.65
Adjusted High $25.70
Adjusted Low $25.30
Historical Stock Data for iShares MSCI Global Energy Producers ETF (FILL)
Date Open High Low Close Adj.Close Volume
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 $16.50 $17.09 $16.50 $16.68 $12.88 3,118
2015-09-23 $17.00 $17.15 $16.85 $17.10 $13.20 4,050
2015-09-22 $16.89 $17.20 $16.89 $17.04 $13.16 3,685
2015-09-21 $17.29 $17.29 $17.11 $17.23 $13.30 10,749
2015-09-18 $17.16 $17.68 $17.16 $17.33 $13.38 3,709
2015-09-17 $17.62 $17.94 $17.60 $17.90 $13.82 21,959
2015-09-16 $17.86 $18.00 $17.50 $17.60 $13.59 7,686
2015-09-15 $17.50 $17.50 $17.28 $17.28 $13.34 14,140
2015-09-14 $17.06 $17.08 $16.75 $17.00 $13.13 10,077
2015-09-11 $16.91 $17.12 $16.90 $17.10 $13.20 17,847
2015-09-10 $17.11 $17.19 $16.99 $17.18 $13.26 2,063
2015-09-09 $17.57 $17.57 $17.12 $17.16 $13.25 1,814
2015-09-08 $17.38 $17.38 $17.09 $17.31 $13.37 12,255

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

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

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

Nuvestan Logo

© Nuvestan Inc.