Flaherty & Crumrine Total Return Fund Inc (FLC) Exchange: NYSE

  1. Profile
  2. Flaherty & Crumrine Total Return Fund Inc (FLC)

Data as of Aug. 22, 2025

$16.96 ($0.02) 0.12%

Flaherty & Crumrine Total Return Fund Inc - Daily Information
Click for more stock information on Flaherty & Crumrine Total Return Fund Inc.
Daily Information Data
Date Aug. 22, 2025
Open $16.89
Previous Close $16.96
High $16.99
Low $16.89
Adjusted Open $16.89
Previous Adjusted Close $16.96
Adjusted High $16.99
Adjusted Low $16.89
Invest in Flaherty & Crumrine Total Return Fund Inc (FLC)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Historical Stock Data for Flaherty & Crumrine Total Return Fund Inc (FLC)
Date Open High Low Close Adj.Close Volume
2025-07-25 $16.89 $16.99 $16.89 $16.96 $16.96 24,197
2025-07-24 $16.83 $16.99 $16.83 $16.94 $16.94 23,112
2025-07-23 $17.14 $17.14 $16.95 $17.00 $16.90 60,720
2025-07-22 $17.12 $17.12 $17.00 $17.09 $17.09 35,102
2025-07-21 $17.16 $17.16 $17.04 $17.07 $17.07 32,612
2025-07-18 $17.19 $17.19 $17.08 $17.10 $17.10 31,799
2025-07-17 $17.15 $17.20 $17.12 $17.14 $17.14 13,984
2025-07-16 $17.10 $17.16 $17.10 $17.12 $17.12 27,182
2025-07-15 $17.18 $17.18 $17.11 $17.13 $17.13 22,345
2025-07-14 $17.18 $17.18 $17.10 $17.13 $17.13 11,733
2025-07-11 $17.02 $17.17 $17.02 $17.14 $17.14 28,051
2025-07-10 $17.03 $17.15 $17.03 $17.06 $17.06 10,883
2025-07-09 $17.02 $17.13 $17.02 $17.07 $17.07 13,184
2025-07-08 $17.02 $17.10 $17.02 $17.05 $17.05 20,084
2025-07-07 $17.02 $17.10 $17.00 $17.01 $17.01 26,655
2025-07-03 $17.00 $17.12 $17.00 $17.09 $17.09 26,962
2025-07-02 $16.89 $17.09 $16.86 $17.03 $17.03 61,607
2025-07-01 $17.00 $17.01 $16.91 $16.93 $16.93 41,802
2025-06-30 $16.99 $17.00 $16.95 $17.00 $17.00 22,605
2025-06-27 $16.82 $16.98 $16.82 $16.95 $16.95 19,116
2025-06-26 $16.80 $16.90 $16.80 $16.88 $16.88 20,125
2025-06-25 $16.82 $16.88 $16.81 $16.86 $16.86 20,528
2025-06-24 $16.71 $16.90 $16.71 $16.81 $16.81 16,244
2025-06-23 $16.72 $16.78 $16.72 $16.76 $16.76 10,661
2025-06-20 $16.76 $16.85 $16.76 $16.80 $16.80 14,147
2025-06-18 $16.76 $16.85 $16.76 $16.79 $16.79 16,882
2025-06-17 $16.75 $16.94 $16.75 $16.82 $16.82 13,909
2025-06-16 $16.79 $16.86 $16.77 $16.83 $16.83 25,690
2025-06-13 $16.81 $16.92 $16.71 $16.75 $16.75 25,713
2025-06-12 $16.80 $16.94 $16.80 $16.93 $16.93 19,216
2025-06-11 $16.84 $16.90 $16.80 $16.81 $16.81 36,095
2025-06-10 $16.80 $16.84 $16.80 $16.82 $16.82 6,452
2025-06-09 $16.84 $16.93 $16.76 $16.80 $16.80 11,700
2025-06-06 $16.73 $16.85 $16.71 $16.76 $16.76 22,256
2025-06-05 $16.70 $16.79 $16.66 $16.75 $16.75 12,358
2025-06-04 $16.67 $16.79 $16.63 $16.71 $16.71 11,511
2025-06-03 $16.74 $16.77 $16.64 $16.66 $16.66 17,450
2025-06-02 $16.70 $16.91 $16.58 $16.62 $16.62 18,602
2025-05-30 $16.60 $16.71 $16.58 $16.63 $16.63 33,051
2025-05-29 $16.57 $16.60 $16.51 $16.55 $16.55 32,826
2025-05-28 $16.46 $16.60 $16.44 $16.45 $16.45 25,227
2025-05-27 $16.58 $16.58 $16.40 $16.52 $16.52 14,177
2025-05-23 $16.49 $16.52 $16.35 $16.41 $16.41 30,607
2025-05-22 $16.63 $16.63 $16.49 $16.55 $16.45 13,657
2025-05-21 $16.72 $16.81 $16.37 $16.56 $16.46 20,603
2025-05-20 $16.78 $16.81 $16.72 $16.73 $16.63 27,461
2025-05-19 $16.70 $16.74 $16.58 $16.70 $16.60 11,995
2025-05-16 $16.88 $16.88 $16.65 $16.75 $16.65 13,181
2025-05-15 $16.67 $16.74 $16.56 $16.71 $16.61 16,906
2025-05-14 $16.78 $16.78 $16.55 $16.59 $16.49 9,694
2025-05-13 $16.54 $16.68 $16.49 $16.67 $16.57 23,093
2025-05-12 $16.61 $16.68 $16.45 $16.59 $16.49 22,177
2025-05-09 $16.50 $16.52 $16.41 $16.48 $16.38 10,599
2025-05-08 $16.38 $16.44 $16.25 $16.44 $16.34 15,388
2025-05-07 $16.44 $16.44 $15.92 $16.37 $16.28 33,306
2025-05-06 $16.37 $16.44 $16.29 $16.34 $16.25 22,104
2025-05-05 $16.40 $16.46 $16.34 $16.41 $16.31 26,959
2025-05-02 $16.30 $16.53 $16.30 $16.43 $16.33 32,555
2025-05-01 $16.27 $16.36 $16.23 $16.33 $16.24 30,550
2025-04-30 $16.28 $16.30 $16.13 $16.22 $16.13 17,659
2025-04-29 $16.26 $16.35 $16.22 $16.30 $16.21 19,723
2025-04-28 $16.37 $16.38 $16.17 $16.26 $16.17 19,280
2025-04-25 $16.37 $16.37 $16.11 $16.22 $16.13 11,695
2025-04-24 $16.14 $16.29 $16.12 $16.22 $16.13 9,053
2025-04-23 $16.38 $16.38 $16.03 $16.03 $15.93 13,229
2025-04-22 $15.85 $16.17 $15.85 $15.92 $15.74 22,185
2025-04-21 $16.05 $16.05 $15.79 $15.80 $15.62 6,223
2025-04-17 $16.03 $16.14 $15.94 $16.08 $15.89 21,839
2025-04-16 $15.97 $16.07 $15.88 $15.96 $15.78 43,092
2025-04-15 $15.65 $16.02 $15.65 $15.97 $15.79 18,828
2025-04-14 $15.76 $15.86 $15.71 $15.73 $15.55 21,735
2025-04-11 $15.71 $15.90 $15.62 $15.64 $15.46 26,277
2025-04-10 $16.13 $16.21 $15.62 $15.70 $15.52 34,837
2025-04-09 $15.69 $16.40 $15.49 $16.32 $16.13 68,536
2025-04-08 $15.52 $16.23 $15.48 $15.74 $15.56 82,499
2025-04-07 $15.13 $15.60 $14.80 $15.35 $15.17 103,818
2025-04-04 $16.45 $16.45 $15.48 $15.60 $15.42 62,412
2025-04-03 $16.68 $16.80 $16.47 $16.50 $16.31 40,836
2025-04-02 $16.80 $16.89 $16.74 $16.81 $16.62 11,161
2025-04-01 $16.82 $16.99 $16.72 $16.78 $16.59 22,144
2025-03-31 $16.90 $16.91 $16.75 $16.78 $16.59 16,179
2025-03-28 $16.84 $16.87 $16.75 $16.80 $16.61 27,416
2025-03-27 $16.81 $16.94 $16.73 $16.78 $16.59 27,346
2025-03-26 $16.90 $16.98 $16.83 $16.89 $16.69 17,691
2025-03-25 $17.04 $17.08 $16.90 $16.96 $16.76 15,390
2025-03-24 $17.00 $17.08 $16.94 $17.02 $16.82 12,678
2025-03-21 $17.10 $17.10 $17.03 $17.05 $16.76 10,032
2025-03-20 $17.09 $17.13 $16.95 $17.04 $16.75 6,632
2025-03-19 $16.92 $17.02 $16.82 $17.00 $16.71 13,995
2025-03-18 $16.76 $16.96 $16.76 $16.93 $16.64 13,382
2025-03-17 $16.83 $16.90 $16.77 $16.80 $16.51 16,394
2025-03-14 $16.87 $16.87 $16.71 $16.75 $16.75 25,180
2025-03-13 $16.71 $16.83 $16.71 $16.79 $16.79 13,251
2025-03-12 $16.75 $16.92 $16.74 $16.76 $16.76 17,484
2025-03-11 $16.81 $16.85 $16.69 $16.75 $16.75 31,589
2025-03-10 $16.88 $16.93 $16.75 $16.75 $16.75 16,929
2025-03-07 $16.92 $17.00 $16.80 $16.86 $16.86 23,656
2025-03-06 $16.87 $17.10 $16.80 $16.92 $16.92 50,209
2025-03-05 $16.96 $17.01 $16.83 $16.98 $16.98 27,639
2025-03-04 $17.05 $17.05 $16.86 $16.95 $16.95 43,080
2025-03-03 $17.04 $17.19 $16.91 $17.04 $17.04 33,319
2025-02-28 $17.04 $17.04 $16.94 $16.97 $16.97 19,805
2025-02-27 $17.03 $17.04 $16.95 $16.98 $16.98 9,094
2025-02-26 $17.04 $17.04 $16.93 $16.97 $16.97 8,301
2025-02-25 $17.04 $17.04 $16.90 $17.01 $17.01 20,545
2025-02-24 $17.05 $17.12 $16.90 $16.97 $16.97 25,579
2025-02-21 $17.12 $17.21 $16.93 $17.03 $17.03 6,396
2025-02-20 $17.15 $17.21 $17.00 $17.16 $17.07 22,754
2025-02-19 $17.15 $17.20 $17.10 $17.10 $17.01 34,041
2025-02-18 $17.24 $17.24 $17.15 $17.19 $17.19 20,631
2025-02-14 $17.13 $17.24 $17.11 $17.22 $17.22 15,134
2025-02-13 $17.05 $17.24 $17.04 $17.12 $17.12 17,491
2025-02-12 $17.03 $17.11 $16.95 $17.00 $17.00 18,323
2025-02-11 $17.11 $17.19 $16.93 $17.08 $17.08 12,857
2025-02-10 $17.13 $17.16 $17.01 $17.05 $17.05 21,084
2025-02-07 $17.00 $17.23 $17.00 $17.03 $17.03 22,219
2025-02-06 $17.03 $17.15 $16.97 $17.05 $17.05 14,474
2025-02-05 $17.04 $17.10 $17.02 $17.07 $17.07 14,566
2025-02-04 $16.99 $17.05 $16.93 $16.98 $16.98 25,667
2025-02-03 $16.88 $17.02 $16.80 $16.93 $16.93 34,079
2025-01-31 $16.96 $17.09 $16.86 $16.93 $16.93 23,974
2025-01-30 $16.97 $17.14 $16.87 $16.99 $16.99 33,961
2025-01-29 $16.99 $17.14 $16.75 $16.91 $16.91 41,629
2025-01-28 $17.10 $17.10 $16.93 $16.95 $16.95 22,952
2025-01-27 $17.06 $17.10 $16.95 $17.02 $17.02 43,718
2025-01-24 $17.04 $17.07 $16.98 $17.01 $17.01 14,715
2025-01-23 $16.98 $17.08 $16.87 $17.08 $17.08 30,537
2025-01-22 $17.00 $17.04 $16.89 $16.93 $16.93 14,633
2025-01-21 $16.94 $17.05 $16.85 $17.04 $17.04 26,546
2025-01-17 $16.87 $17.00 $16.55 $16.85 $16.85 19,023
2025-01-16 $16.82 $16.87 $16.67 $16.81 $16.81 13,260
2025-01-15 $16.71 $16.84 $16.68 $16.77 $16.77 20,455
2025-01-14 $16.57 $16.70 $16.54 $16.59 $16.59 29,843
2025-01-13 $16.54 $16.70 $16.46 $16.54 $16.54 44,535
2025-01-10 $16.60 $16.72 $16.59 $16.71 $16.71 13,194
2025-01-08 $16.75 $16.83 $16.56 $16.79 $16.79 14,516
2025-01-07 $16.90 $16.90 $16.66 $16.69 $16.69 25,749
2025-01-06 $16.80 $16.90 $16.80 $16.86 $16.86 16,839
2025-01-03 $16.77 $16.88 $16.70 $16.83 $16.83 13,204
2025-01-02 $16.70 $16.88 $16.65 $16.79 $16.79 34,372
2024-12-31 $16.50 $16.78 $16.50 $16.70 $16.70 43,195
2024-12-30 $16.57 $16.60 $16.41 $16.53 $16.53 46,342
2024-12-27 $16.64 $16.89 $16.53 $16.57 $16.57 45,460
2024-12-26 $16.67 $16.72 $16.58 $16.59 $16.59 18,366
2024-12-24 $16.70 $16.91 $16.56 $16.66 $16.66 30,872
2024-12-23 $16.66 $16.70 $16.54 $16.63 $16.63 20,412
2024-12-20 $16.64 $16.77 $16.55 $16.67 $16.54 24,211
2024-12-19 $16.54 $16.61 $16.41 $16.55 $16.42 51,526
2024-12-18 $16.79 $16.88 $16.51 $16.51 $16.38 66,474
2024-12-17 $16.95 $16.95 $16.71 $16.73 $16.60 54,703
2024-12-16 $16.88 $16.93 $16.86 $16.89 $16.76 24,450
2024-12-13 $16.86 $17.03 $16.85 $16.85 $16.72 34,180
2024-12-12 $16.91 $17.00 $16.83 $16.84 $16.71 13,458
2024-12-11 $16.96 $17.00 $16.93 $16.97 $16.84 18,901
2024-12-10 $16.93 $17.00 $16.87 $16.88 $16.75 28,155
2024-12-09 $16.89 $16.96 $16.85 $16.87 $16.74 53,083
2024-12-06 $16.83 $16.95 $16.81 $16.88 $16.75 48,354
2024-12-05 $16.86 $16.95 $16.86 $16.93 $16.80 11,341
2024-12-04 $16.91 $16.95 $16.86 $16.86 $16.73 54,102
2024-12-03 $16.76 $16.96 $16.74 $16.85 $16.72 49,474
2024-12-02 $16.73 $16.77 $16.67 $16.77 $16.64 51,840
2024-11-29 $16.71 $16.86 $16.70 $16.72 $16.59 16,632
2024-11-27 $16.70 $16.70 $16.57 $16.68 $16.55 32,607
2024-11-26 $16.65 $16.66 $16.55 $16.60 $16.47 24,000
2024-11-25 $16.60 $16.65 $16.57 $16.62 $16.49 37,390
2024-11-22 $16.54 $16.55 $16.46 $16.51 $16.38 64,088
2024-11-21 $16.45 $16.57 $16.45 $16.50 $16.37 34,931
2024-11-20 $16.57 $16.61 $16.46 $16.54 $16.32 51,976
2024-11-19 $16.62 $16.64 $16.57 $16.58 $16.36 20,491
2024-11-18 $16.68 $16.70 $16.62 $16.66 $16.44 25,803
2024-11-15 $16.61 $16.68 $16.55 $16.62 $16.40 22,126
2024-11-14 $16.77 $16.85 $16.63 $16.64 $16.42 38,263
2024-11-13 $16.80 $16.99 $16.77 $16.77 $16.55 14,912
2024-11-12 $17.01 $17.08 $16.84 $16.84 $16.62 25,787
2024-11-11 $17.15 $17.18 $17.00 $17.04 $16.81 16,012
2024-11-08 $16.99 $17.17 $16.97 $17.14 $16.91 24,956
2024-11-07 $16.81 $16.98 $16.81 $16.95 $16.73 16,515
2024-11-06 $16.99 $16.99 $16.81 $16.81 $16.59 17,286
2024-11-05 $16.86 $16.91 $16.85 $16.89 $16.67 16,523
2024-11-04 $16.83 $16.91 $16.80 $16.86 $16.64 18,952
2024-11-01 $16.80 $16.89 $16.76 $16.78 $16.56 34,703
2024-10-31 $16.84 $16.87 $16.76 $16.77 $16.55 17,548
2024-10-30 $16.85 $16.98 $16.75 $16.80 $16.58 42,828
2024-10-29 $16.85 $16.85 $16.75 $16.76 $16.54 38,290
2024-10-28 $17.00 $17.11 $16.83 $16.84 $16.62 33,098
2024-10-25 $17.14 $17.14 $17.01 $17.01 $16.78 21,265
2024-10-24 $17.09 $17.21 $17.07 $17.08 $16.85 29,198
2024-10-23 $17.36 $17.36 $17.16 $17.19 $16.87 39,501
2024-10-22 $17.26 $17.40 $17.24 $17.37 $17.05 35,763
2024-10-21 $17.28 $17.30 $17.18 $17.27 $16.95 62,426
2024-10-18 $17.24 $17.30 $17.22 $17.27 $16.96 18,813
2024-10-17 $17.28 $17.29 $17.20 $17.23 $16.91 16,908
2024-10-16 $17.24 $17.28 $17.20 $17.28 $16.96 19,260
2024-10-15 $17.25 $17.25 $17.17 $17.20 $16.88 15,362
2024-10-14 $17.25 $17.25 $17.18 $17.20 $16.88 16,375
2024-10-11 $17.25 $17.26 $17.20 $17.26 $16.94 24,612
2024-10-10 $17.26 $17.31 $17.23 $17.28 $16.96 12,966
2024-10-09 $17.17 $17.33 $17.12 $17.25 $16.93 35,962
2024-10-08 $17.20 $17.25 $17.13 $17.21 $16.89 33,508
2024-10-07 $17.35 $17.35 $17.10 $17.16 $16.84 59,585
2024-10-04 $17.32 $17.32 $17.22 $17.28 $16.96 25,910
2024-10-03 $17.41 $17.41 $17.21 $17.24 $16.92 24,492
2024-10-02 $17.41 $17.42 $17.35 $17.41 $17.09 18,072
2024-10-01 $17.41 $17.43 $17.36 $17.37 $17.05 34,322
2024-09-30 $17.39 $17.47 $17.27 $17.29 $16.97 65,425
2024-09-27 $17.32 $17.37 $17.24 $17.35 $17.03 41,194
2024-09-26 $17.40 $17.47 $17.20 $17.20 $16.88 43,524
2024-09-25 $17.34 $17.40 $17.31 $17.40 $17.08 24,980
2024-09-24 $17.40 $17.40 $17.33 $17.33 $17.01 19,869
2024-09-23 $17.37 $17.37 $17.25 $17.35 $17.03 19,560
2024-09-20 $17.38 $17.41 $17.31 $17.38 $17.38 26,628
2024-09-19 $17.26 $17.48 $17.17 $17.47 $17.47 27,476
2024-09-18 $17.11 $17.27 $17.10 $17.21 $17.21 22,826
2024-09-17 $17.13 $17.29 $17.12 $17.15 $17.15 27,660
2024-09-16 $16.95 $17.13 $16.95 $17.11 $17.11 24,138
2024-09-13 $16.93 $17.05 $16.89 $17.01 $17.01 34,342
2024-09-12 $16.82 $16.99 $16.82 $16.94 $16.94 41,453
2024-09-11 $16.81 $16.87 $16.81 $16.82 $16.82 20,527
2024-09-10 $16.91 $16.91 $16.79 $16.81 $16.81 39,050
2024-09-09 $16.80 $16.96 $16.80 $16.91 $16.91 40,982
2024-09-06 $16.80 $16.87 $16.75 $16.79 $16.79 24,657
2024-09-05 $16.84 $16.89 $16.80 $16.82 $16.82 33,085
2024-09-04 $16.71 $16.89 $16.57 $16.86 $16.86 53,507
2024-09-03 $16.77 $16.79 $16.70 $16.76 $16.76 34,639
2024-08-30 $16.73 $16.83 $16.72 $16.76 $16.76 43,811
2024-08-29 $16.72 $16.74 $16.65 $16.74 $16.74 22,672
2024-08-28 $16.48 $16.64 $16.48 $16.64 $16.64 14,231
2024-08-27 $16.50 $16.59 $16.50 $16.54 $16.54 18,476
2024-08-26 $16.54 $16.60 $16.47 $16.50 $16.50 34,058
2024-08-23 $16.48 $16.64 $16.44 $16.55 $16.55 29,648
2024-08-22 $16.57 $16.57 $16.47 $16.56 $16.47 32,927
2024-08-21 $16.38 $16.56 $16.38 $16.53 $16.44 31,512
2024-08-20 $16.38 $16.43 $16.26 $16.36 $16.27 47,563
2024-08-19 $16.25 $16.39 $16.25 $16.30 $16.21 35,312
2024-08-16 $16.10 $16.35 $16.10 $16.35 $16.26 55,073
2024-08-15 $16.04 $16.10 $16.03 $16.07 $15.98 21,048
2024-08-14 $15.96 $16.04 $15.91 $16.01 $15.92 32,187
2024-08-13 $15.95 $16.02 $15.92 $15.98 $15.89 17,503
2024-08-12 $15.90 $15.92 $15.85 $15.91 $15.82 35,969
2024-08-09 $15.80 $15.90 $15.80 $15.82 $15.73 22,637
2024-08-08 $15.72 $15.82 $15.67 $15.76 $15.67 20,806
2024-08-07 $15.55 $15.81 $15.55 $15.61 $15.52 24,220
2024-08-06 $15.48 $15.64 $15.42 $15.53 $15.44 26,172
2024-08-05 $15.60 $15.61 $15.38 $15.45 $15.37 63,778
2024-08-02 $15.99 $15.99 $15.74 $15.79 $15.70 53,326
2024-08-01 $15.87 $15.99 $15.82 $15.95 $15.86 27,671
2024-07-31 $15.90 $15.95 $15.82 $15.91 $15.82 34,585
2024-07-30 $15.86 $15.87 $15.77 $15.81 $15.72 33,282
2024-07-29 $15.95 $15.95 $15.76 $15.78 $15.69 29,342
2024-07-26 $15.84 $15.94 $15.84 $15.84 $15.75 27,021
2024-07-25 $15.70 $15.80 $15.70 $15.76 $15.67 23,195
2024-07-24 $15.65 $15.78 $15.65 $15.71 $15.62 19,322
2024-07-23 $15.79 $15.94 $15.79 $15.83 $15.65 18,424
2024-07-22 $15.85 $15.85 $15.79 $15.83 $15.65 6,781
2024-07-19 $15.82 $15.90 $15.78 $15.79 $15.61 8,912
2024-07-18 $15.82 $15.88 $15.78 $15.78 $15.60 49,472
2024-07-17 $15.82 $15.88 $15.77 $15.82 $15.64 21,565
2024-07-16 $15.68 $15.84 $15.68 $15.81 $15.63 21,919
2024-07-15 $15.93 $16.00 $15.65 $15.73 $15.55 36,348
2024-07-12 $15.86 $16.03 $15.86 $15.98 $15.80 15,347
2024-07-11 $15.82 $15.96 $15.79 $15.85 $15.67 20,655
2024-07-10 $15.69 $15.84 $15.68 $15.78 $15.60 40,273
2024-07-09 $15.60 $15.65 $15.53 $15.65 $15.65 17,699
2024-07-08 $15.58 $15.59 $15.54 $15.59 $15.59 38,479
2024-07-05 $15.51 $15.63 $15.51 $15.59 $15.59 20,569
2024-07-03 $15.50 $15.60 $15.47 $15.57 $15.57 12,269
2024-07-02 $15.41 $15.53 $15.41 $15.51 $15.51 16,343
2024-07-01 $15.46 $15.47 $15.30 $15.33 $15.33 34,731
2024-06-28 $15.42 $15.54 $15.39 $15.54 $15.54 17,742
2024-06-27 $15.32 $15.39 $15.30 $15.36 $15.36 21,953
2024-06-26 $15.29 $15.30 $15.22 $15.28 $15.28 22,823
2024-06-25 $15.27 $15.30 $15.22 $15.26 $15.26 13,743
2024-06-24 $15.30 $15.30 $15.16 $15.22 $15.22 29,080
2024-06-21 $15.26 $15.26 $15.16 $15.25 $15.25 13,527
2024-06-20 $15.35 $15.38 $15.01 $15.28 $15.19 23,821
2024-06-18 $15.33 $15.42 $15.25 $15.30 $15.21 27,081
2024-06-17 $15.29 $15.40 $15.24 $15.29 $15.29 27,123
2024-06-14 $15.31 $15.40 $15.30 $15.30 $15.30 17,212
2024-06-13 $15.52 $15.52 $15.35 $15.35 $15.35 15,885
2024-06-12 $15.46 $15.58 $15.40 $15.40 $15.40 10,910
2024-06-11 $15.44 $15.52 $15.34 $15.38 $15.38 17,573
2024-06-10 $15.43 $15.57 $15.38 $15.40 $15.40 18,046
2024-06-07 $15.50 $15.53 $15.35 $15.43 $15.43 14,430
2024-06-06 $15.51 $15.58 $15.34 $15.52 $15.52 8,249
2024-06-05 $15.52 $15.53 $15.37 $15.50 $15.50 12,300
2024-06-04 $15.52 $15.56 $15.47 $15.52 $15.52 12,476
2024-06-03 $15.40 $15.48 $15.28 $15.48 $15.48 21,189
2024-05-31 $15.34 $15.36 $15.25 $15.35 $15.35 20,066
2024-05-30 $15.12 $15.24 $15.06 $15.23 $15.23 43,395
2024-05-29 $15.18 $15.18 $14.98 $15.03 $15.03 21,655
2024-05-28 $15.36 $15.36 $15.16 $15.18 $15.18 26,991
2024-05-24 $15.14 $15.31 $15.14 $15.30 $15.30 15,131
2024-05-23 $15.36 $15.36 $15.16 $15.16 $15.16 21,938
2024-05-22 $15.30 $15.41 $15.27 $15.36 $15.36 25,129
2024-05-21 $15.44 $15.45 $15.41 $15.45 $15.36 18,670
2024-05-20 $15.40 $15.43 $15.37 $15.41 $15.32 25,507
2024-05-17 $15.47 $15.49 $15.36 $15.36 $15.27 21,713
2024-05-16 $15.44 $15.45 $15.37 $15.40 $15.31 24,942
2024-05-15 $15.30 $15.42 $15.30 $15.42 $15.33 24,508
2024-05-14 $15.25 $15.31 $15.22 $15.24 $15.15 12,008
2024-05-13 $15.21 $15.26 $15.21 $15.23 $15.14 8,015
2024-05-10 $15.30 $15.30 $15.20 $15.21 $15.12 23,395
2024-05-09 $15.23 $15.28 $15.23 $15.25 $15.16 19,663
2024-05-08 $15.34 $15.36 $15.22 $15.25 $15.16 54,303
2024-05-07 $15.28 $15.38 $15.28 $15.32 $15.23 37,316
2024-05-06 $15.19 $15.30 $15.17 $15.30 $15.21 11,993
2024-05-03 $15.04 $15.20 $15.04 $15.20 $15.11 16,571
2024-05-02 $14.92 $14.98 $14.89 $14.98 $14.89 13,904
2024-05-01 $14.75 $14.90 $14.75 $14.88 $14.79 48,637
2024-04-30 $14.74 $14.80 $14.73 $14.74 $14.65 22,515
2024-04-29 $14.80 $14.80 $14.71 $14.74 $14.65 34,191
2024-04-26 $14.66 $14.78 $14.66 $14.71 $14.62 18,253
2024-04-25 $14.72 $14.74 $14.66 $14.66 $14.57 30,056
2024-04-24 $14.88 $14.88 $14.80 $14.83 $14.74 28,655
2024-04-23 $14.69 $14.90 $14.68 $14.90 $14.81 30,742
2024-04-22 $14.51 $14.69 $14.51 $14.67 $14.58 41,499
2024-04-19 $14.70 $14.72 $14.60 $14.62 $14.45 36,912
2024-04-18 $14.65 $14.71 $14.60 $14.60 $14.43 27,912
2024-04-17 $14.70 $14.78 $14.65 $14.68 $14.51 47,159
2024-04-16 $14.61 $14.73 $14.51 $14.62 $14.45 82,452
2024-04-15 $14.87 $14.89 $14.55 $14.56 $14.39 59,584
2024-04-12 $14.89 $14.93 $14.78 $14.83 $14.83 28,384
2024-04-11 $15.05 $15.05 $14.89 $14.92 $14.92 38,665
2024-04-10 $15.13 $15.17 $15.04 $15.08 $15.08 53,413
2024-04-09 $15.19 $15.28 $15.17 $15.22 $15.22 23,271
2024-04-08 $15.13 $15.19 $15.13 $15.18 $15.18 35,925
2024-04-05 $15.16 $15.17 $15.13 $15.13 $15.13 29,909
2024-04-04 $15.26 $15.30 $15.19 $15.19 $15.19 65,246
2024-04-03 $15.20 $15.28 $15.15 $15.25 $15.25 43,912
2024-04-02 $15.33 $15.33 $15.23 $15.24 $15.24 46,782
2024-04-01 $15.46 $15.46 $15.34 $15.37 $15.37 44,286
2024-03-28 $15.39 $15.46 $15.39 $15.46 $15.46 61,293
2024-03-27 $15.40 $15.46 $15.39 $15.40 $15.40 29,148
2024-03-26 $15.45 $15.45 $15.35 $15.38 $15.38 50,936
2024-03-25 $15.40 $15.50 $15.37 $15.40 $15.40 42,383
2024-03-22 $15.31 $15.40 $15.31 $15.37 $15.37 49,790
2024-03-21 $15.28 $15.39 $15.28 $15.32 $15.32 15,501
2024-03-20 $15.21 $15.31 $15.21 $15.28 $15.28 52,931
2024-03-19 $15.21 $15.40 $15.20 $15.35 $15.26 29,185
2024-03-18 $15.30 $15.30 $15.23 $15.25 $15.17 11,199
2024-03-15 $15.21 $15.25 $15.21 $15.23 $15.15 20,100
2024-03-14 $15.24 $15.28 $15.18 $15.20 $15.12 38,909
2024-03-13 $15.20 $15.28 $15.20 $15.27 $15.18 23,344
2024-03-12 $15.21 $15.21 $15.16 $15.20 $15.12 30,919
2024-03-11 $15.18 $15.22 $15.15 $15.17 $15.09 64,804
2024-03-08 $15.16 $15.22 $15.14 $15.15 $15.07 29,022
2024-03-07 $15.21 $15.21 $15.06 $15.14 $15.06 41,356
2024-03-06 $15.10 $15.14 $15.01 $15.06 $14.98 35,888
2024-03-05 $15.09 $15.10 $15.03 $15.04 $14.96 40,341
2024-03-04 $15.13 $15.13 $14.99 $15.09 $15.01 34,120
2024-03-01 $14.97 $15.19 $14.97 $15.09 $15.01 45,324
2024-02-29 $15.10 $15.14 $15.03 $15.09 $15.01 34,389
2024-02-28 $14.92 $15.05 $14.91 $15.04 $14.96 42,855
2024-02-27 $15.03 $15.04 $15.00 $15.01 $14.93 22,050
2024-02-26 $15.06 $15.10 $15.01 $15.03 $14.95 23,639
2024-02-23 $14.98 $15.11 $14.98 $15.06 $14.98 24,750
2024-02-22 $14.97 $15.07 $14.92 $14.95 $14.87 45,750
2024-02-21 $14.96 $15.03 $14.95 $14.96 $14.88 51,082
2024-02-20 $14.82 $15.03 $14.82 $15.03 $14.86 45,810
2024-02-16 $14.96 $14.98 $14.87 $14.89 $14.72 22,537
2024-02-15 $14.90 $15.01 $14.90 $14.96 $14.79 28,274
2024-02-14 $14.80 $14.91 $14.77 $14.90 $14.73 71,330
2024-02-13 $14.92 $14.93 $14.75 $14.79 $14.62 36,334
2024-02-12 $14.87 $15.00 $14.87 $14.97 $14.80 38,078
2024-02-09 $14.86 $14.92 $14.85 $14.90 $14.90 19,887
2024-02-08 $14.90 $14.91 $14.80 $14.84 $14.84 35,495
2024-02-07 $14.95 $14.96 $14.92 $14.95 $14.95 24,332
2024-02-06 $14.82 $15.00 $14.82 $14.98 $14.98 44,735
2024-02-05 $14.91 $14.91 $14.83 $14.86 $14.86 26,141
2024-02-02 $15.06 $15.06 $14.94 $14.95 $14.95 45,812
2024-02-01 $15.13 $15.20 $15.09 $15.15 $15.15 64,618
2024-01-31 $15.23 $15.24 $15.11 $15.14 $15.14 81,834
2024-01-30 $15.16 $15.25 $15.16 $15.24 $15.24 22,550
2024-01-29 $15.07 $15.20 $15.07 $15.17 $15.17 14,326
2024-01-26 $14.98 $15.14 $14.96 $15.05 $15.05 32,592
2024-01-25 $14.97 $15.09 $14.97 $15.02 $15.02 56,140
2024-01-24 $15.09 $15.14 $14.97 $14.97 $14.97 71,543
2024-01-23 $15.02 $15.06 $15.02 $15.06 $15.06 51,906
2024-01-22 $14.91 $15.12 $14.91 $15.10 $15.02 52,401
2024-01-19 $14.87 $14.94 $14.80 $14.92 $14.84 35,419
2024-01-18 $14.87 $14.93 $14.85 $14.85 $14.77 15,098
2024-01-17 $14.85 $14.90 $14.82 $14.87 $14.79 34,281
2024-01-16 $14.97 $14.97 $14.87 $14.92 $14.84 44,083
2024-01-12 $14.75 $14.97 $14.75 $14.95 $14.87 63,375
2024-01-11 $14.80 $14.85 $14.76 $14.80 $14.80 32,285
2024-01-10 $14.75 $14.84 $14.75 $14.82 $14.82 25,827
2024-01-09 $14.68 $14.78 $14.68 $14.71 $14.71 36,848
2024-01-08 $14.62 $14.74 $14.62 $14.72 $14.72 54,913
2024-01-05 $14.55 $14.74 $14.55 $14.58 $14.58 46,336
2024-01-04 $14.60 $14.68 $14.58 $14.62 $14.62 32,165
2024-01-03 $14.61 $14.66 $14.51 $14.65 $14.65 24,011
2024-01-02 $14.52 $14.66 $14.52 $14.65 $14.65 22,129
2023-12-29 $14.74 $14.79 $14.55 $14.55 $14.55 37,611
2023-12-28 $14.60 $14.76 $14.50 $14.73 $14.73 37,050
2023-12-27 $14.66 $14.74 $14.61 $14.68 $14.68 32,368
2023-12-26 $14.58 $14.66 $14.55 $14.60 $14.60 38,416
2023-12-22 $14.61 $14.68 $14.56 $14.58 $14.58 55,739
2023-12-21 $14.65 $14.65 $14.52 $14.59 $14.59 41,539
2023-12-20 $14.53 $14.64 $14.53 $14.56 $14.56 27,902
2023-12-19 $14.50 $14.61 $14.50 $14.61 $14.53 89,033
2023-12-18 $14.59 $14.61 $14.50 $14.50 $14.42 47,645
2023-12-15 $14.62 $14.81 $14.55 $14.59 $14.51 48,802
2023-12-14 $14.55 $14.72 $14.52 $14.63 $14.55 28,800
2023-12-13 $14.16 $14.43 $14.13 $14.42 $14.34 82,243
2023-12-12 $14.25 $14.34 $14.11 $14.18 $14.10 61,857
2023-12-11 $14.33 $14.35 $14.05 $14.19 $14.10 32,815
2023-12-08 $14.35 $14.42 $14.27 $14.33 $14.25 20,277
2023-12-07 $14.32 $14.48 $14.32 $14.35 $14.27 27,766
2023-12-06 $14.47 $14.54 $14.40 $14.40 $14.32 32,232
2023-12-05 $14.37 $14.52 $14.36 $14.48 $14.40 61,716
2023-12-04 $14.37 $14.59 $14.33 $14.41 $14.33 65,495
2023-12-01 $14.22 $14.50 $14.22 $14.45 $14.37 46,776
2023-11-30 $14.46 $14.46 $14.14 $14.22 $14.14 130,530
2023-11-29 $14.23 $14.45 $14.20 $14.41 $14.33 20,568
2023-11-28 $14.11 $14.25 $14.10 $14.22 $14.14 19,389
2023-11-27 $14.01 $14.23 $14.01 $14.21 $14.13 27,914
2023-11-24 $13.94 $14.12 $13.94 $14.08 $14.00 4,994
2023-11-22 $14.07 $14.15 $14.00 $14.01 $14.01 22,812
2023-11-21 $14.14 $14.25 $14.07 $14.07 $14.07 18,280
2023-11-20 $14.10 $14.25 $14.10 $14.22 $14.14 34,218
2023-11-17 $14.05 $14.25 $14.05 $14.21 $14.13 46,123
2023-11-16 $14.17 $14.23 $14.09 $14.12 $14.04 27,863
2023-11-15 $14.15 $14.19 $14.08 $14.09 $14.01 11,445
2023-11-14 $13.97 $14.23 $13.97 $14.12 $14.04 19,819
2023-11-13 $13.88 $13.92 $13.75 $13.83 $13.75 8,551
2023-11-10 $13.72 $13.86 $13.70 $13.84 $13.76 26,973
2023-11-09 $13.96 $13.96 $13.65 $13.76 $13.68 11,677
2023-11-08 $13.90 $13.94 $13.73 $13.86 $13.78 20,396
2023-11-07 $13.95 $14.18 $13.88 $13.94 $13.86 6,013
2023-11-06 $14.14 $14.14 $13.83 $13.91 $13.83 27,064
2023-11-03 $13.94 $14.10 $13.94 $14.09 $14.01 17,621
2023-11-02 $13.43 $13.90 $13.43 $13.82 $13.74 21,741
2023-11-01 $13.03 $13.38 $13.02 $13.33 $13.25 42,496
2023-10-31 $12.89 $13.07 $12.89 $13.00 $12.92 27,442
2023-10-30 $12.89 $12.92 $12.82 $12.92 $12.84 11,355
2023-10-27 $12.83 $12.90 $12.82 $12.83 $12.75 22,739
2023-10-26 $12.83 $12.90 $12.75 $12.86 $12.78 36,198
2023-10-25 $12.84 $12.86 $12.76 $12.79 $12.71 24,507
2023-10-24 $12.67 $12.87 $12.67 $12.87 $12.79 38,542
2023-10-23 $12.65 $12.73 $12.64 $12.66 $12.59 23,864
2023-10-20 $12.68 $12.79 $12.62 $12.74 $12.58 23,490
2023-10-19 $12.78 $12.81 $12.66 $12.67 $12.51 62,121
2023-10-18 $12.92 $12.95 $12.70 $12.80 $12.64 118,850
2023-10-17 $12.92 $12.92 $12.79 $12.92 $12.76 30,524
2023-10-16 $12.98 $13.00 $12.90 $12.93 $12.77 23,277
2023-10-13 $13.10 $13.14 $12.96 $12.97 $12.81 35,061
2023-10-12 $13.20 $13.20 $13.01 $13.01 $12.85 24,804
2023-10-11 $13.26 $13.27 $13.10 $13.18 $13.02 61,907
2023-10-10 $13.08 $13.23 $13.07 $13.16 $13.00 32,236
2023-10-09 $13.05 $13.11 $12.99 $13.07 $12.91 45,044
2023-10-06 $13.09 $13.09 $12.93 $13.05 $12.89 51,006
2023-10-05 $13.24 $13.26 $13.13 $13.18 $13.02 58,889
2023-10-04 $13.17 $13.30 $13.17 $13.21 $13.05 42,828
2023-10-03 $13.41 $13.46 $13.11 $13.17 $13.01 35,953
2023-10-02 $13.62 $13.82 $13.38 $13.43 $13.26 30,387
2023-09-29 $13.60 $13.69 $13.58 $13.69 $13.52 25,918
2023-09-28 $13.46 $13.51 $13.42 $13.51 $13.34 15,616
2023-09-27 $13.50 $13.77 $13.38 $13.43 $13.26 33,987
2023-09-26 $13.60 $13.61 $13.45 $13.46 $13.29 27,987
2023-09-25 $13.60 $13.70 $13.57 $13.57 $13.40 47,392
2023-09-22 $13.55 $13.76 $13.55 $13.68 $13.51 35,698
2023-09-21 $13.70 $13.70 $13.55 $13.55 $13.38 40,754
2023-09-20 $13.85 $13.92 $13.83 $13.85 $13.59 23,919
2023-09-19 $13.77 $13.83 $13.76 $13.79 $13.54 23,739
2023-09-18 $13.74 $13.95 $13.68 $13.83 $13.57 99,044
2023-09-15 $13.87 $13.92 $13.81 $13.82 $13.82 11,019
2023-09-14 $13.87 $13.94 $13.86 $13.87 $13.87 14,608
2023-09-13 $13.87 $13.90 $13.80 $13.82 $13.82 25,434
2023-09-12 $13.89 $13.96 $13.82 $13.82 $13.82 34,177
2023-09-11 $14.03 $14.07 $13.90 $13.92 $13.92 28,016
2023-09-08 $14.08 $14.09 $14.02 $14.03 $14.03 4,543
2023-09-07 $14.15 $14.15 $14.00 $14.01 $14.01 22,277
2023-09-06 $14.11 $14.16 $14.05 $14.12 $14.12 16,047
2023-09-05 $14.14 $14.23 $14.07 $14.10 $14.10 30,313
2023-09-01 $14.30 $14.39 $14.21 $14.23 $14.23 23,782
2023-08-31 $14.23 $14.34 $14.23 $14.25 $14.25 9,614
2023-08-30 $14.24 $14.30 $14.19 $14.23 $14.23 25,086
2023-08-29 $14.14 $14.26 $14.12 $14.24 $14.24 28,363
2023-08-28 $14.02 $14.15 $14.02 $14.12 $14.12 37,373
2023-08-25 $13.96 $14.10 $13.96 $14.01 $14.01 21,235
2023-08-24 $14.15 $14.15 $14.01 $14.01 $14.01 25,922
2023-08-23 $14.01 $14.15 $14.01 $14.09 $14.09 9,740
2023-08-22 $13.97 $14.25 $13.97 $14.04 $13.96 24,946
2023-08-21 $14.15 $14.15 $13.92 $13.99 $13.91 30,574
2023-08-18 $14.11 $14.17 $14.02 $14.08 $14.00 19,870
2023-08-17 $14.08 $14.23 $14.08 $14.15 $14.07 13,438
2023-08-16 $14.30 $14.40 $14.06 $14.13 $14.05 39,110
2023-08-15 $14.40 $14.40 $14.29 $14.34 $14.26 38,824
2023-08-14 $14.42 $14.64 $14.23 $14.42 $14.34 41,133
2023-08-11 $14.43 $14.70 $14.35 $14.49 $14.40 11,886
2023-08-10 $14.56 $14.60 $14.42 $14.48 $14.39 16,753
2023-08-09 $14.45 $14.56 $14.42 $14.54 $14.45 21,771
2023-08-08 $14.36 $14.60 $14.36 $14.51 $14.42 29,761
2023-08-07 $14.45 $14.53 $14.38 $14.48 $14.39 36,888
2023-08-04 $14.35 $14.44 $14.32 $14.43 $14.34 28,628
2023-08-03 $14.36 $14.36 $14.20 $14.28 $14.20 56,099
2023-08-02 $14.42 $14.51 $14.33 $14.39 $14.31 50,878
2023-08-01 $14.47 $14.70 $14.47 $14.55 $14.46 33,831
2023-07-31 $14.49 $14.66 $14.41 $14.51 $14.42 24,598
2023-07-28 $14.38 $14.52 $14.28 $14.49 $14.40 27,499
2023-07-27 $14.43 $14.54 $14.25 $14.25 $14.17 30,516
2023-07-26 $14.42 $14.47 $14.35 $14.40 $14.32 38,886
2023-07-25 $14.31 $14.45 $14.22 $14.37 $14.29 33,392
2023-07-24 $14.32 $14.41 $14.27 $14.36 $14.28 34,277
2023-07-21 $14.23 $14.39 $14.23 $14.26 $14.18 16,932
2023-07-20 $14.44 $14.44 $14.29 $14.33 $14.16 25,695
2023-07-19 $14.39 $14.56 $14.37 $14.41 $14.24 29,846
2023-07-18 $14.20 $14.42 $14.20 $14.37 $14.20 19,723
2023-07-17 $14.19 $14.39 $14.19 $14.30 $14.13 16,857
2023-07-14 $14.54 $14.54 $14.25 $14.25 $14.08 31,322
2023-07-13 $14.47 $14.55 $14.37 $14.43 $14.26 35,505
2023-07-12 $14.41 $14.50 $14.33 $14.46 $14.29 23,193
2023-07-11 $14.14 $14.38 $14.14 $14.31 $14.14 24,319
2023-07-10 $14.12 $14.37 $14.12 $14.27 $14.10 40,194
2023-07-07 $14.08 $14.30 $14.08 $14.21 $14.04 13,347
2023-07-06 $14.23 $14.31 $14.09 $14.11 $13.94 26,430
2023-07-05 $14.45 $14.54 $14.40 $14.46 $14.29 25,599
2023-07-03 $14.43 $14.50 $14.31 $14.44 $14.27 15,778
2023-06-30 $14.25 $14.39 $14.23 $14.37 $14.37 24,207
2023-06-29 $14.36 $14.53 $14.20 $14.20 $14.20 53,267
2023-06-28 $14.37 $14.46 $14.32 $14.43 $14.43 31,524
2023-06-27 $14.26 $14.37 $14.26 $14.32 $14.32 20,288
2023-06-26 $14.38 $14.43 $14.22 $14.27 $14.27 12,678
2023-06-23 $14.26 $14.45 $14.26 $14.35 $14.35 14,928
2023-06-22 $14.32 $14.39 $14.22 $14.25 $14.25 39,952
2023-06-21 $14.46 $14.53 $14.31 $14.49 $14.40 24,202
2023-06-20 $14.40 $14.48 $14.17 $14.43 $14.34 21,133
2023-06-16 $14.68 $14.68 $14.44 $14.44 $14.44 15,351
2023-06-15 $14.54 $14.69 $14.50 $14.56 $14.56 22,162
2023-06-14 $14.68 $14.71 $14.54 $14.54 $14.54 12,251
2023-06-13 $14.65 $14.70 $14.61 $14.63 $14.63 10,306
2023-06-12 $14.75 $14.82 $14.59 $14.63 $14.63 19,930
2023-06-09 $14.78 $14.81 $14.65 $14.70 $14.70 18,558
2023-06-08 $14.64 $14.76 $14.60 $14.64 $14.64 20,130
2023-06-07 $14.66 $14.81 $14.66 $14.68 $14.68 8,767
2023-06-06 $14.57 $14.74 $14.57 $14.69 $14.69 14,564
2023-06-05 $14.72 $14.78 $14.59 $14.64 $14.64 22,776
2023-06-02 $14.68 $14.88 $14.65 $14.69 $14.69 33,488
2023-06-01 $14.40 $14.70 $14.35 $14.60 $14.60 27,537
2023-05-31 $14.35 $14.51 $14.23 $14.38 $14.38 28,176
2023-05-30 $14.17 $14.28 $14.17 $14.26 $14.26 29,412
2023-05-26 $13.98 $14.20 $13.95 $14.08 $14.08 17,920
2023-05-25 $13.85 $13.96 $13.75 $13.90 $13.90 15,390
2023-05-24 $14.10 $14.19 $13.80 $13.83 $13.83 29,868
2023-05-23 $14.27 $14.28 $14.02 $14.09 $14.09 25,092
2023-05-22 $14.25 $14.31 $14.13 $14.22 $14.22 20,174
2023-05-19 $14.30 $14.45 $14.12 $14.30 $14.21 20,930
2023-05-18 $13.98 $14.40 $13.92 $14.29 $14.20 43,229
2023-05-17 $13.70 $13.98 $13.66 $13.90 $13.82 31,044
2023-05-16 $13.62 $13.82 $13.58 $13.65 $13.57 28,952
2023-05-15 $13.59 $13.68 $13.46 $13.60 $13.52 24,592
2023-05-12 $13.70 $13.90 $13.53 $13.67 $13.58 19,761
2023-05-11 $13.70 $13.70 $13.49 $13.60 $13.52 33,161
2023-05-10 $13.78 $13.90 $13.62 $13.68 $13.59 22,810
2023-05-09 $13.84 $13.84 $13.65 $13.72 $13.63 23,797
2023-05-08 $14.02 $14.08 $13.81 $13.84 $13.75 25,942
2023-05-05 $13.89 $14.05 $13.70 $13.91 $13.82 46,956
2023-05-04 $14.10 $14.14 $13.65 $13.70 $13.61 49,914
2023-05-03 $14.33 $14.44 $14.15 $14.21 $14.12 29,684
2023-05-02 $14.74 $14.81 $14.21 $14.32 $14.23 52,152
2023-05-01 $14.87 $15.00 $14.76 $14.78 $14.69 21,296
2023-04-28 $14.88 $15.10 $14.64 $14.90 $14.81 20,926
2023-04-27 $14.78 $15.05 $14.67 $14.73 $14.64 13,550
2023-04-26 $14.73 $14.81 $14.61 $14.67 $14.58 15,128
2023-04-25 $14.62 $14.84 $14.61 $14.70 $14.61 20,606
2023-04-24 $14.88 $15.00 $14.82 $14.84 $14.75 29,744
2023-04-21 $14.88 $14.99 $14.82 $14.88 $14.88 32,655
2023-04-20 $14.80 $14.98 $14.80 $14.89 $14.89 20,276
2023-04-19 $14.96 $15.05 $14.91 $15.01 $14.91 20,014
2023-04-18 $15.09 $15.09 $14.95 $14.97 $14.87 22,167
2023-04-17 $15.00 $15.08 $14.91 $15.00 $14.90 18,479
2023-04-14 $15.00 $15.09 $14.90 $15.01 $14.91 27,580
2023-04-13 $15.04 $15.04 $14.96 $15.04 $14.94 12,542
2023-04-12 $14.96 $15.01 $14.60 $14.76 $14.67 17,558
2023-04-11 $14.99 $14.99 $14.85 $14.94 $14.84 15,925
2023-04-10 $14.64 $15.10 $14.60 $14.84 $14.75 39,962
2023-04-06 $14.65 $14.86 $14.50 $14.82 $14.73 43,490
2023-04-05 $14.70 $14.70 $14.50 $14.65 $14.56 27,842
2023-04-04 $14.84 $14.84 $14.56 $14.65 $14.56 22,306
2023-04-03 $14.88 $14.93 $14.70 $14.88 $14.79 27,648
2023-03-31 $14.56 $14.87 $14.56 $14.70 $14.61 35,879
2023-03-30 $14.38 $14.50 $14.30 $14.41 $14.32 22,596
2023-03-29 $14.27 $14.36 $14.15 $14.23 $14.14 36,450
2023-03-28 $14.15 $14.18 $14.05 $14.12 $14.03 32,871
2023-03-27 $14.04 $14.12 $13.86 $14.04 $13.95 47,867
2023-03-24 $14.14 $14.14 $13.74 $13.90 $13.81 76,025
2023-03-23 $14.35 $14.40 $14.08 $14.20 $14.11 33,397
2023-03-22 $14.43 $14.43 $14.30 $14.34 $14.15 19,246
2023-03-21 $14.04 $14.37 $14.03 $14.34 $14.15 40,166
2023-03-20 $14.57 $14.59 $13.78 $13.90 $13.72 103,055
2023-03-17 $14.86 $14.90 $14.51 $14.55 $14.36 33,820
2023-03-16 $14.58 $15.03 $14.58 $14.96 $14.77 65,818
2023-03-15 $14.68 $14.81 $13.93 $14.65 $14.46 58,400
2023-03-14 $15.03 $15.35 $14.81 $14.93 $14.74 63,625
2023-03-13 $15.19 $15.25 $14.49 $14.78 $14.59 61,494
2023-03-10 $15.96 $15.99 $15.45 $15.53 $15.33 48,542
2023-03-09 $16.40 $16.46 $15.95 $15.95 $15.74 26,605
2023-03-08 $16.40 $16.52 $16.34 $16.38 $16.17 16,237
2023-03-07 $16.55 $16.63 $16.40 $16.40 $16.19 16,512
2023-03-06 $16.57 $16.70 $16.53 $16.53 $16.31 13,996
2023-03-03 $16.65 $16.65 $16.50 $16.56 $16.34 8,704
2023-03-02 $16.54 $16.68 $16.46 $16.46 $16.25 34,105
2023-03-01 $16.75 $16.75 $16.61 $16.64 $16.42 12,138
2023-02-28 $16.75 $16.75 $16.58 $16.67 $16.45 14,223
2023-02-27 $16.68 $16.77 $16.61 $16.69 $16.47 16,193
2023-02-24 $16.68 $16.75 $16.63 $16.67 $16.45 15,609
2023-02-23 $16.77 $16.79 $16.66 $16.77 $16.55 13,492
2023-02-22 $16.76 $16.87 $16.66 $16.73 $16.51 21,893
2023-02-21 $17.12 $17.12 $16.67 $16.67 $16.45 38,576
2023-02-17 $17.37 $17.37 $17.20 $17.23 $17.23 17,546
2023-02-16 $17.63 $17.63 $17.38 $17.46 $17.36 28,624
2023-02-15 $17.56 $17.68 $17.55 $17.68 $17.58 22,365
2023-02-14 $17.53 $17.64 $17.48 $17.58 $17.48 23,995
2023-02-13 $17.52 $17.53 $17.36 $17.53 $17.43 25,209
2023-02-10 $17.50 $17.52 $17.37 $17.46 $17.36 20,605
2023-02-09 $17.70 $17.75 $17.45 $17.46 $17.36 24,873
2023-02-08 $17.69 $17.77 $17.51 $17.63 $17.53 30,688
2023-02-07 $17.48 $17.75 $17.48 $17.62 $17.52 18,357
2023-02-06 $17.94 $17.94 $17.54 $17.63 $17.53 39,640
2023-02-03 $17.90 $18.03 $17.86 $18.03 $17.93 29,539
2023-02-02 $18.07 $18.07 $17.87 $17.95 $17.85 23,428
2023-02-01 $17.84 $18.01 $17.77 $17.97 $17.87 26,668
2023-01-31 $17.70 $17.86 $17.67 $17.84 $17.74 24,495
2023-01-30 $17.69 $17.79 $17.58 $17.62 $17.52 24,847
2023-01-27 $17.61 $17.69 $17.46 $17.68 $17.58 45,798
2023-01-26 $17.46 $17.66 $17.34 $17.65 $17.55 24,247
2023-01-25 $17.36 $17.44 $17.28 $17.40 $17.40 20,329
2023-01-24 $17.17 $17.58 $17.17 $17.40 $17.40 33,967
2023-01-23 $17.18 $17.35 $17.04 $17.29 $17.29 25,442
2023-01-20 $17.18 $17.39 $17.00 $17.26 $17.16 44,128
2023-01-19 $17.22 $17.26 $17.04 $17.18 $17.08 36,275
2023-01-18 $17.23 $17.31 $17.15 $17.17 $17.07 40,899
2023-01-17 $17.21 $17.25 $17.00 $17.15 $17.05 38,088
2023-01-13 $17.08 $17.25 $17.08 $17.09 $16.99 24,899
2023-01-12 $17.15 $17.15 $16.91 $17.05 $16.95 32,960
2023-01-11 $16.98 $17.07 $16.50 $17.05 $16.95 51,193
2023-01-10 $16.60 $16.84 $16.51 $16.80 $16.70 22,372
2023-01-09 $16.70 $16.74 $16.54 $16.60 $16.50 33,589
2023-01-06 $16.33 $16.65 $16.33 $16.61 $16.51 41,738
2023-01-05 $16.34 $16.39 $16.15 $16.32 $16.22 11,363
2023-01-04 $16.03 $16.36 $16.03 $16.33 $16.23 23,943
2023-01-03 $15.95 $16.14 $15.80 $15.97 $15.87 24,165
2022-12-30 $15.56 $15.89 $15.56 $15.79 $15.79 91,169
2022-12-29 $15.46 $15.60 $15.46 $15.49 $15.49 26,202
2022-12-28 $15.74 $15.74 $15.44 $15.45 $15.45 43,580
2022-12-27 $15.69 $15.83 $15.54 $15.67 $15.67 54,590
2022-12-23 $15.82 $15.88 $15.75 $15.80 $15.80 31,291
2022-12-22 $15.79 $16.11 $15.72 $15.78 $15.78 52,489
2022-12-21 $16.01 $16.13 $15.85 $15.86 $15.86 34,034
2022-12-20 $16.25 $16.30 $16.05 $16.07 $15.97 24,126
2022-12-19 $16.30 $16.37 $16.12 $16.20 $16.09 22,145
2022-12-16 $16.35 $16.40 $16.18 $16.30 $16.19 25,314
2022-12-15 $16.25 $16.40 $16.22 $16.40 $16.29 36,856
2022-12-14 $16.17 $16.42 $16.15 $16.35 $16.24 57,088
2022-12-13 $16.11 $16.28 $16.11 $16.17 $16.07 37,664
2022-12-12 $15.90 $15.98 $15.79 $15.90 $15.80 40,946
2022-12-09 $16.15 $16.15 $15.85 $15.90 $15.80 20,475
2022-12-08 $16.20 $16.33 $16.09 $16.13 $16.03 23,917
2022-12-07 $16.20 $16.31 $16.05 $16.15 $16.05 21,271
2022-12-06 $16.07 $16.16 $15.99 $16.16 $16.06 26,465
2022-12-05 $16.37 $16.37 $15.99 $16.09 $15.99 24,790
2022-12-02 $16.22 $16.46 $16.22 $16.37 $16.26 19,153
2022-12-01 $16.23 $16.63 $16.21 $16.38 $16.27 43,380
2022-11-30 $16.01 $16.30 $16.01 $16.19 $16.09 26,404
2022-11-29 $15.93 $16.04 $15.93 $16.00 $15.90 40,010
2022-11-28 $15.97 $16.03 $15.81 $15.88 $15.78 31,715
2022-11-25 $15.87 $15.97 $15.86 $15.97 $15.97 3,265
2022-11-23 $15.81 $15.92 $15.80 $15.87 $15.87 18,964
2022-11-22 $15.77 $15.78 $15.63 $15.75 $15.75 28,404
2022-11-21 $15.72 $15.74 $15.57 $15.69 $15.69 28,348
2022-11-18 $15.83 $15.89 $15.70 $15.72 $15.62 21,678
2022-11-17 $15.76 $15.80 $15.72 $15.74 $15.64 26,856
2022-11-16 $15.93 $16.01 $15.72 $15.83 $15.73 30,001
2022-11-15 $15.93 $15.94 $15.67 $15.94 $15.84 29,487
2022-11-14 $16.00 $16.00 $15.56 $15.64 $15.54 25,431
2022-11-11 $15.99 $16.12 $15.85 $15.85 $15.75 17,749
2022-11-10 $15.60 $16.00 $15.56 $15.98 $15.88 35,594
2022-11-09 $15.45 $15.59 $15.30 $15.33 $15.23 26,639
2022-11-08 $15.26 $15.47 $15.26 $15.45 $15.35 27,961
2022-11-07 $15.26 $15.33 $15.12 $15.26 $15.16 53,647
2022-11-04 $15.46 $15.46 $15.29 $15.40 $15.30 18,669
2022-11-03 $15.24 $15.30 $15.14 $15.28 $15.18 20,777
2022-11-02 $15.31 $15.50 $15.23 $15.32 $15.22 34,187
2022-11-01 $15.24 $15.54 $15.21 $15.29 $15.19 37,050
2022-10-31 $15.25 $15.39 $15.10 $15.21 $15.11 18,566
2022-10-28 $14.95 $15.25 $14.95 $15.22 $15.12 21,870
2022-10-27 $14.85 $15.06 $14.85 $15.04 $14.94 33,065
2022-10-26 $14.87 $15.16 $14.60 $14.84 $14.74 51,565
2022-10-25 $14.94 $15.10 $14.80 $14.91 $14.81 83,161
2022-10-24 $14.89 $15.08 $14.87 $14.99 $14.89 44,287
2022-10-21 $14.95 $15.07 $14.71 $14.97 $14.87 35,520
2022-10-20 $15.04 $15.27 $15.00 $15.07 $14.87 34,518
2022-10-19 $15.14 $15.20 $15.00 $15.15 $14.95 12,832
2022-10-18 $15.27 $15.28 $15.05 $15.10 $14.89 11,188
2022-10-17 $15.15 $15.28 $15.15 $15.16 $14.96 29,208
2022-10-14 $15.27 $15.29 $15.07 $15.10 $14.90 18,066
2022-10-13 $15.02 $15.28 $15.00 $15.23 $15.03 27,245
2022-10-12 $15.00 $15.29 $15.00 $15.21 $15.21 32,095
2022-10-11 $15.26 $15.26 $15.00 $15.09 $15.09 29,962
2022-10-10 $15.38 $15.38 $15.22 $15.26 $15.26 13,143
2022-10-07 $15.78 $15.78 $15.40 $15.44 $15.44 14,190
2022-10-06 $15.72 $15.92 $15.66 $15.76 $15.76 18,612
2022-10-05 $15.99 $16.00 $15.61 $15.83 $15.83 32,630
2022-10-04 $15.84 $16.10 $15.56 $15.95 $15.95 41,549
2022-10-03 $15.64 $16.09 $15.48 $15.71 $15.71 47,412
2022-09-30 $15.18 $15.63 $15.18 $15.63 $15.63 82,800
2022-09-29 $15.43 $15.50 $15.18 $15.25 $15.25 38,510
2022-09-28 $15.54 $15.92 $15.42 $15.72 $15.72 58,792
2022-09-27 $15.53 $15.62 $15.34 $15.51 $15.51 39,391
2022-09-26 $15.61 $15.84 $15.51 $15.51 $15.51 18,386
2022-09-23 $16.12 $16.12 $15.66 $15.72 $15.72 42,995
2022-09-22 $16.54 $16.54 $16.13 $16.18 $16.18 16,218
2022-09-21 $16.50 $16.79 $16.50 $16.55 $16.44 14,249
2022-09-20 $16.55 $16.62 $16.19 $16.52 $16.41 19,644
2022-09-19 $16.60 $16.78 $16.56 $16.58 $16.47 22,974
2022-09-16 $16.61 $16.71 $16.50 $16.61 $16.50 17,931
2022-09-15 $16.77 $16.81 $16.70 $16.74 $16.62 17,442
2022-09-14 $17.00 $17.13 $16.75 $16.80 $16.80 21,231
2022-09-13 $16.92 $17.09 $16.86 $16.97 $16.97 25,827
2022-09-12 $17.00 $17.82 $16.96 $17.05 $17.05 24,852
2022-09-09 $17.09 $17.09 $16.78 $16.99 $16.99 20,805
2022-09-08 $17.00 $17.21 $16.89 $16.96 $16.96 12,522
2022-09-07 $17.02 $17.10 $16.93 $17.00 $17.00 26,660
2022-09-06 $17.20 $17.20 $16.91 $17.02 $17.02 25,844
2022-09-02 $17.16 $17.52 $17.10 $17.20 $17.20 30,001
2022-09-01 $17.51 $17.67 $17.05 $17.22 $17.22 35,834
2022-08-31 $17.82 $18.03 $17.53 $17.53 $17.53 15,946
2022-08-30 $17.72 $17.81 $17.50 $17.68 $17.68 20,252
2022-08-29 $17.70 $17.81 $17.53 $17.63 $17.63 33,981
2022-08-26 $17.93 $17.98 $17.68 $17.79 $17.79 24,682
2022-08-25 $18.09 $18.32 $17.88 $17.92 $17.92 41,639
2022-08-24 $18.10 $18.29 $18.06 $18.06 $18.06 12,846
2022-08-23 $18.48 $18.89 $17.88 $18.07 $18.07 24,530
2022-08-22 $18.74 $18.90 $18.60 $18.60 $18.49 16,527
2022-08-19 $18.75 $18.92 $18.72 $18.92 $18.80 18,560
2022-08-18 $18.70 $18.90 $18.70 $18.80 $18.68 9,600
2022-08-17 $19.05 $19.05 $18.71 $18.79 $18.67 15,875
2022-08-16 $18.96 $19.12 $18.79 $19.10 $18.98 10,108
2022-08-15 $18.98 $19.12 $18.92 $19.05 $18.93 13,642
2022-08-12 $18.82 $18.94 $18.80 $18.91 $18.79 17,479
2022-08-11 $19.07 $19.07 $18.67 $18.75 $18.63 21,317
2022-08-10 $18.72 $18.95 $18.72 $18.86 $18.74 19,354
2022-08-09 $18.77 $18.89 $18.53 $18.58 $18.46 26,039
2022-08-08 $19.04 $19.10 $18.77 $18.85 $18.73 14,472
2022-08-05 $19.15 $19.23 $18.94 $19.11 $18.99 6,881
2022-08-04 $19.20 $19.47 $19.18 $19.25 $19.13 4,849
2022-08-03 $19.56 $19.57 $19.20 $19.32 $19.20 14,529
2022-08-02 $19.10 $19.39 $19.07 $19.30 $19.18 19,967
2022-08-01 $18.87 $19.54 $18.87 $19.11 $18.99 25,279
2022-07-29 $18.75 $19.16 $18.48 $18.91 $18.79 25,539
2022-07-28 $18.37 $18.72 $18.21 $18.53 $18.42 12,106
2022-07-27 $18.27 $18.37 $18.14 $18.37 $18.26 5,424
2022-07-26 $17.97 $18.19 $17.92 $18.12 $18.01 13,226
2022-07-25 $18.10 $18.24 $17.80 $17.96 $17.85 19,939
2022-07-22 $18.27 $18.41 $18.12 $18.17 $18.17 21,624
2022-07-21 $18.37 $18.42 $18.25 $18.35 $18.35 6,927
2022-07-20 $18.20 $18.77 $18.20 $18.52 $18.40 17,248
2022-07-19 $17.80 $18.31 $17.80 $18.31 $18.19 25,477
2022-07-18 $17.76 $18.01 $17.76 $17.80 $17.68 20,628
2022-07-15 $17.92 $18.00 $17.81 $17.81 $17.69 15,365
2022-07-14 $17.61 $17.97 $17.52 $17.91 $17.79 7,090
2022-07-13 $17.52 $18.05 $17.52 $17.79 $17.67 14,338
2022-07-12 $17.72 $17.99 $17.72 $17.75 $17.63 6,054
2022-07-11 $17.75 $18.00 $17.68 $17.70 $17.58 6,756
2022-07-08 $17.66 $17.97 $17.54 $17.79 $17.67 18,596
2022-07-07 $17.52 $18.12 $17.50 $17.75 $17.63 26,680
2022-07-06 $17.58 $17.70 $17.35 $17.49 $17.37 27,183
2022-07-05 $17.98 $17.98 $17.60 $17.60 $17.48 17,247
2022-07-01 $18.01 $18.59 $17.84 $17.91 $17.79 21,359
2022-06-30 $18.29 $18.29 $17.92 $17.93 $17.81 24,147
2022-06-29 $18.20 $18.49 $18.01 $18.13 $18.01 11,375
2022-06-28 $18.17 $18.37 $17.93 $18.10 $17.98 16,523
2022-06-27 $18.12 $18.52 $17.89 $17.90 $17.78 14,637
2022-06-24 $17.70 $17.98 $17.61 $17.98 $17.86 8,928
2022-06-23 $17.57 $17.84 $17.46 $17.61 $17.49 13,883
2022-06-22 $17.69 $17.77 $17.40 $17.59 $17.47 23,610
2022-06-21 $17.67 $17.90 $17.51 $17.90 $17.66 21,537
2022-06-17 $17.56 $18.31 $17.27 $17.44 $17.21 14,575
2022-06-16 $17.63 $18.00 $17.25 $17.37 $17.14 20,891
2022-06-15 $17.95 $17.97 $17.72 $17.89 $17.65 17,387
2022-06-14 $18.02 $18.16 $17.55 $17.63 $17.39 27,607
2022-06-13 $18.66 $18.69 $17.88 $17.99 $17.75 16,124
2022-06-10 $19.51 $19.51 $18.55 $18.85 $18.60 18,152
2022-06-09 $19.74 $19.78 $19.32 $19.62 $19.36 10,807
2022-06-08 $19.74 $19.75 $19.33 $19.75 $19.48 8,772
2022-06-07 $19.00 $19.73 $19.00 $19.70 $19.44 15,687
2022-06-06 $18.80 $19.69 $18.80 $19.00 $18.74 30,827
2022-06-03 $18.96 $18.99 $18.50 $18.69 $18.44 25,647
2022-06-02 $19.01 $19.43 $18.99 $19.09 $18.83 12,637
2022-06-01 $19.21 $19.79 $19.04 $19.10 $18.84 23,951
2022-05-31 $19.77 $19.79 $19.00 $19.15 $18.89 23,877
2022-05-27 $19.72 $20.14 $19.49 $19.64 $19.38 32,211
2022-05-26 $18.99 $19.80 $18.82 $19.74 $19.47 27,169
2022-05-25 $18.43 $19.13 $18.43 $18.81 $18.56 46,354
2022-05-24 $18.21 $18.79 $18.20 $18.67 $18.42 31,099
2022-05-23 $18.60 $18.91 $18.40 $18.46 $18.21 30,622
2022-05-20 $19.05 $19.05 $18.36 $18.60 $18.35 13,718
2022-05-19 $18.88 $18.99 $18.25 $18.99 $18.61 21,524
2022-05-18 $18.59 $19.05 $18.57 $18.96 $18.58 37,597
2022-05-17 $18.71 $18.81 $18.48 $18.65 $18.28 24,624
2022-05-16 $18.66 $18.79 $18.11 $18.59 $18.22 36,758
2022-05-13 $18.84 $19.11 $18.66 $18.66 $18.29 22,282
2022-05-12 $18.43 $19.09 $18.41 $18.72 $18.35 30,219
2022-05-11 $18.66 $18.76 $18.45 $18.55 $18.18 21,851
2022-05-10 $18.31 $18.83 $18.31 $18.66 $18.29 37,440
2022-05-09 $18.33 $18.41 $17.86 $18.09 $17.73 65,647
2022-05-06 $18.75 $18.90 $18.55 $18.57 $18.20 18,864
2022-05-05 $18.65 $18.89 $18.65 $18.80 $18.43 33,698
2022-05-04 $18.71 $18.82 $18.55 $18.74 $18.37 26,438
2022-05-03 $18.79 $18.82 $18.60 $18.71 $18.34 33,714
2022-05-02 $18.94 $18.99 $18.66 $18.79 $18.42 47,366
2022-04-29 $18.86 $19.12 $18.71 $18.77 $18.40 19,507
2022-04-28 $18.46 $18.83 $18.42 $18.83 $18.46 25,806
2022-04-27 $18.61 $18.76 $18.42 $18.46 $18.09 51,715
2022-04-26 $18.83 $18.85 $18.49 $18.51 $18.14 32,260
2022-04-25 $19.08 $19.08 $18.71 $18.83 $18.46 31,830
2022-04-22 $19.05 $19.07 $18.78 $18.99 $18.61 42,530
2022-04-21 $19.23 $19.23 $19.05 $19.13 $18.75 26,507
2022-04-20 $19.07 $19.23 $19.00 $19.23 $18.72 27,570
2022-04-19 $18.97 $19.08 $18.97 $19.02 $18.52 24,773
2022-04-18 $19.04 $19.15 $18.85 $18.95 $18.45 29,051
2022-04-14 $19.25 $19.34 $18.93 $18.99 $18.49 71,679
2022-04-13 $19.48 $19.62 $19.33 $19.38 $18.87 17,501
2022-04-12 $19.54 $19.63 $19.31 $19.39 $18.88 26,375
2022-04-11 $19.50 $19.53 $19.36 $19.40 $18.89 32,756
2022-04-08 $19.73 $19.99 $19.54 $19.55 $19.03 22,040
2022-04-07 $19.70 $19.77 $19.60 $19.65 $19.13 33,821
2022-04-06 $19.97 $19.97 $19.52 $19.67 $19.15 20,999
2022-04-05 $20.31 $20.31 $20.00 $20.07 $19.54 22,732
2022-04-04 $20.07 $20.25 $20.07 $20.21 $19.68 21,187
2022-04-01 $19.96 $20.12 $19.78 $20.07 $19.54 64,887
2022-03-31 $19.74 $20.19 $19.73 $19.96 $19.43 51,683
2022-03-30 $19.72 $19.85 $19.56 $19.70 $19.18 38,304
2022-03-29 $19.42 $19.67 $19.42 $19.67 $19.15 36,303
2022-03-28 $19.42 $19.64 $19.21 $19.38 $18.87 63,639
2022-03-25 $20.04 $20.04 $19.44 $19.58 $19.06 43,882
2022-03-24 $20.18 $20.18 $19.91 $20.01 $19.48 19,752
2022-03-23 $19.99 $20.20 $19.89 $20.05 $19.52 24,414
2022-03-22 $20.02 $20.19 $19.94 $20.07 $19.42 20,477
2022-03-21 $20.07 $20.19 $19.90 $20.02 $19.37 25,299
2022-03-18 $19.74 $20.18 $19.74 $20.11 $19.46 31,645
2022-03-17 $19.81 $19.87 $19.67 $19.76 $19.12 64,133
2022-03-16 $19.80 $19.87 $19.71 $19.83 $19.18 29,318
2022-03-15 $19.43 $19.76 $19.39 $19.70 $19.06 34,010
2022-03-14 $19.93 $19.93 $19.20 $19.41 $18.78 40,285
2022-03-11 $19.98 $19.98 $19.82 $19.86 $19.21 26,002
2022-03-10 $19.76 $20.05 $19.71 $19.93 $19.28 38,917
2022-03-09 $19.78 $19.91 $19.71 $19.75 $19.11 24,746
2022-03-08 $19.65 $19.81 $19.57 $19.70 $19.06 24,171
2022-03-07 $20.10 $20.10 $19.57 $19.68 $19.04 36,585
2022-03-04 $20.13 $20.13 $19.97 $20.04 $19.39 16,555
2022-03-03 $20.18 $20.22 $20.09 $20.12 $19.46 24,504
2022-03-02 $20.11 $20.22 $20.05 $20.14 $19.48 37,346
2022-03-01 $19.88 $20.18 $19.88 $20.08 $19.43 36,230
2022-02-28 $20.06 $20.21 $19.86 $19.97 $19.32 35,180
2022-02-25 $19.74 $20.07 $19.72 $20.07 $19.42 24,622
2022-02-24 $19.60 $19.75 $19.13 $19.70 $19.06 63,065
2022-02-23 $19.95 $20.03 $19.67 $19.72 $19.08 26,180
2022-02-22 $20.29 $20.29 $19.89 $19.89 $19.24 40,990
2022-02-18 $20.30 $20.46 $20.25 $20.34 $19.68 13,801
2022-02-17 $20.43 $20.59 $20.25 $20.27 $19.61 19,849
2022-02-16 $20.38 $20.62 $20.36 $20.53 $19.74 16,088
2022-02-15 $20.27 $20.65 $20.26 $20.39 $19.60 30,930
2022-02-14 $20.58 $20.59 $20.21 $20.26 $19.48 35,932
2022-02-11 $20.93 $20.93 $20.50 $20.64 $19.84 32,199
2022-02-10 $20.96 $20.96 $20.56 $20.92 $20.11 37,752
2022-02-09 $21.00 $21.33 $20.90 $21.00 $20.19 24,827
2022-02-08 $21.26 $21.26 $20.87 $20.88 $20.07 68,419
2022-02-07 $21.30 $21.33 $21.20 $21.26 $20.44 24,370
2022-02-04 $21.50 $21.50 $21.18 $21.31 $20.48 23,383
2022-02-03 $21.62 $21.62 $21.49 $21.50 $20.67 22,544
2022-02-02 $21.69 $21.81 $21.62 $21.67 $20.83 33,903
2022-02-01 $21.53 $21.75 $21.46 $21.69 $20.85 36,381
2022-01-31 $21.56 $21.72 $21.47 $21.51 $20.68 47,395
2022-01-28 $21.39 $21.53 $21.25 $21.51 $20.68 22,553
2022-01-27 $21.54 $21.54 $21.32 $21.40 $20.57 16,093
2022-01-26 $21.43 $21.63 $21.27 $21.38 $20.55 43,585
2022-01-25 $21.13 $21.44 $21.00 $21.23 $20.41 41,355
2022-01-24 $21.94 $21.96 $20.13 $21.47 $20.64 63,299
2022-01-21 $22.04 $22.18 $21.92 $22.05 $21.20 25,103
2022-01-20 $22.30 $22.68 $22.25 $22.38 $21.39 21,647
2022-01-19 $22.35 $22.55 $22.23 $22.28 $21.30 20,795
2022-01-18 $22.40 $22.45 $22.25 $22.26 $21.28 26,287
2022-01-14 $22.48 $22.55 $22.44 $22.49 $21.50 22,947
2022-01-13 $22.77 $22.82 $22.57 $22.57 $21.57 20,590
2022-01-12 $22.76 $22.83 $22.65 $22.76 $21.75 26,760
2022-01-11 $22.64 $22.76 $22.49 $22.76 $21.75 17,937
2022-01-10 $22.56 $22.66 $22.50 $22.59 $21.59 14,101
2022-01-07 $22.81 $22.81 $22.58 $22.61 $21.61 16,485
2022-01-06 $22.66 $22.86 $22.59 $22.72 $21.72 30,818
2022-01-05 $22.89 $22.89 $22.57 $22.60 $21.60 26,862
2022-01-04 $22.89 $22.93 $22.68 $22.82 $21.81 16,851
2022-01-03 $22.75 $22.99 $22.75 $22.87 $21.86 13,362
2021-12-31 $22.95 $22.95 $22.73 $22.79 $21.78 19,385
2021-12-30 $22.90 $23.40 $22.77 $22.80 $21.79 18,910
2021-12-29 $22.80 $22.94 $22.64 $22.82 $21.81 8,738
2021-12-28 $22.83 $22.86 $22.70 $22.72 $21.71 25,160
2021-12-27 $22.80 $22.95 $22.78 $22.86 $21.85 16,166
2021-12-23 $22.95 $23.00 $22.78 $22.78 $21.77 17,392
2021-12-22 $22.66 $22.83 $22.59 $22.83 $21.82 17,493
2021-12-21 $22.53 $22.91 $22.53 $22.62 $21.50 43,152
2021-12-20 $22.75 $22.75 $22.50 $22.50 $21.38 11,505
2021-12-17 $22.86 $22.88 $22.58 $22.85 $21.72 11,332
2021-12-16 $22.90 $22.90 $22.69 $22.70 $21.57 20,084
2021-12-15 $22.56 $22.91 $22.44 $22.74 $21.61 20,847
2021-12-14 $22.50 $22.73 $22.38 $22.60 $21.48 12,945
2021-12-13 $23.04 $23.10 $22.56 $22.60 $21.48 22,237
2021-12-10 $22.92 $23.05 $22.78 $22.96 $21.82 10,009
2021-12-09 $22.93 $22.99 $22.84 $22.98 $21.84 25,160
2021-12-08 $22.85 $22.95 $22.77 $22.93 $21.79 15,040
2021-12-07 $22.67 $22.82 $22.60 $22.82 $21.69 23,876
2021-12-06 $22.53 $22.53 $22.31 $22.48 $21.37 21,525
2021-12-03 $22.50 $22.70 $22.38 $22.38 $21.27 14,622
2021-12-02 $22.40 $22.65 $22.27 $22.57 $21.45 22,486
2021-12-01 $22.56 $22.71 $22.40 $22.42 $21.31 19,532
2021-11-30 $22.82 $22.90 $22.47 $22.62 $21.50 25,431
2021-11-29 $22.65 $22.78 $22.52 $22.74 $21.61 32,896
2021-11-26 $22.47 $22.62 $22.41 $22.61 $21.49 10,388
2021-11-24 $22.78 $23.00 $22.46 $22.60 $21.48 42,448
2021-11-23 $22.97 $22.99 $22.47 $22.64 $21.52 56,900
2021-11-22 $23.06 $23.35 $23.02 $23.05 $21.91 42,673
2021-11-19 $23.39 $23.46 $23.26 $23.26 $22.11 19,531
2021-11-18 $23.63 $23.64 $23.50 $23.55 $22.26 14,855
2021-11-17 $23.77 $23.77 $23.63 $23.69 $22.39 12,981
2021-11-16 $23.56 $23.71 $23.56 $23.70 $22.40 22,740
2021-11-15 $23.83 $23.87 $23.62 $23.74 $22.44 12,121
2021-11-12 $23.81 $23.90 $23.80 $23.80 $22.49 10,899
2021-11-11 $24.05 $24.05 $23.83 $23.86 $22.55 10,377
2021-11-10 $24.10 $24.10 $23.96 $23.97 $22.66 10,852
2021-11-09 $24.11 $24.15 $23.92 $24.00 $22.68 15,058
2021-11-08 $24.05 $24.15 $23.87 $24.01 $22.69 13,192
2021-11-05 $24.09 $24.23 $23.87 $23.95 $22.64 14,593
2021-11-04 $24.12 $24.24 $24.03 $24.03 $22.71 13,795
2021-11-03 $24.26 $24.26 $24.07 $24.16 $22.84 6,855
2021-11-02 $24.15 $24.38 $24.15 $24.25 $22.92 9,705
2021-11-01 $24.18 $24.28 $24.15 $24.19 $22.86 14,702
2021-10-29 $24.23 $24.26 $24.09 $24.12 $22.80 8,630
2021-10-28 $24.14 $24.34 $24.07 $24.19 $22.86 8,342
2021-10-27 $24.31 $24.50 $24.07 $24.14 $22.82 7,774
2021-10-26 $24.47 $24.47 $24.12 $24.25 $22.92 9,164
2021-10-25 $24.26 $24.47 $24.00 $24.35 $23.01 11,961
2021-10-22 $24.40 $24.45 $24.16 $24.45 $23.11 4,560
2021-10-21 $24.40 $24.48 $24.06 $24.28 $22.95 8,579
2021-10-20 $24.40 $24.47 $24.14 $24.42 $22.96 9,285
2021-10-19 $24.50 $24.50 $23.89 $24.33 $22.87 11,811
2021-10-18 $24.21 $24.30 $23.76 $24.30 $22.85 9,208
2021-10-15 $23.89 $24.83 $23.80 $24.04 $22.60 29,172
2021-10-14 $23.98 $24.08 $23.85 $23.90 $22.47 10,471
2021-10-13 $23.89 $23.96 $23.82 $23.93 $22.50 8,300
2021-10-12 $24.03 $24.05 $23.70 $23.74 $22.32 11,264
2021-10-11 $24.15 $24.15 $23.94 $24.01 $22.57 6,020
2021-10-08 $24.03 $24.20 $24.00 $24.03 $22.59 7,802
2021-10-07 $23.86 $24.16 $23.74 $24.16 $22.71 6,333
2021-10-06 $23.74 $23.90 $23.70 $23.73 $22.31 7,966
2021-10-05 $23.72 $23.84 $23.58 $23.74 $22.32 9,556
2021-10-04 $23.95 $23.97 $23.56 $23.72 $22.30 8,189
2021-10-01 $23.93 $24.01 $23.56 $23.95 $22.52 19,703
2021-09-30 $23.85 $24.00 $23.56 $23.98 $22.54 33,057
2021-09-29 $23.58 $23.72 $23.52 $23.69 $22.27 5,654
2021-09-28 $23.69 $23.81 $23.48 $23.48 $22.07 21,978
2021-09-27 $23.87 $23.90 $23.68 $23.73 $22.31 17,767
2021-09-24 $23.72 $23.90 $23.70 $23.84 $22.41 7,349
2021-09-23 $23.92 $24.09 $23.64 $23.67 $22.25 24,403
2021-09-22 $23.97 $23.97 $23.75 $23.90 $22.46 8,321
2021-09-21 $24.05 $24.12 $23.84 $23.93 $22.38 12,112
2021-09-20 $23.90 $24.06 $23.80 $23.91 $22.36 29,659
2021-09-17 $24.12 $24.12 $23.97 $23.98 $22.42 8,673
2021-09-16 $23.93 $23.98 $23.93 $23.97 $22.41 8,167
2021-09-15 $24.05 $24.05 $23.90 $23.99 $22.43 11,732
2021-09-14 $24.05 $24.10 $24.00 $24.00 $22.44 18,918
2021-09-13 $23.99 $24.30 $23.98 $24.04 $22.48 28,629
2021-09-10 $23.73 $23.97 $23.73 $23.97 $22.41 27,773
2021-09-09 $23.88 $23.88 $23.72 $23.72 $22.18 15,854
2021-09-08 $23.85 $23.85 $23.74 $23.82 $22.27 16,604
2021-09-07 $23.90 $23.93 $23.74 $23.79 $22.25 23,140
2021-09-03 $23.95 $24.04 $23.90 $23.90 $22.35 8,831
2021-09-02 $23.90 $23.99 $23.90 $23.92 $22.37 17,447
2021-09-01 $24.03 $24.24 $23.85 $23.91 $22.36 18,753
2021-08-31 $23.88 $23.94 $23.87 $23.87 $22.32 21,622
2021-08-30 $24.05 $24.35 $23.87 $23.89 $22.34 29,476
2021-08-27 $24.29 $24.38 $23.93 $24.02 $22.46 21,535
2021-08-26 $24.25 $24.40 $24.00 $24.00 $22.44 15,339
2021-08-25 $24.35 $24.40 $24.21 $24.34 $22.76 39,743
2021-08-24 $24.20 $24.28 $24.08 $24.28 $22.70 16,615
2021-08-23 $24.34 $24.34 $24.16 $24.16 $22.59 10,793
2021-08-20 $24.12 $24.37 $24.12 $24.24 $22.55 11,282
2021-08-19 $24.27 $24.29 $24.00 $24.08 $22.40 17,708
2021-08-18 $24.33 $24.34 $24.26 $24.28 $22.58 15,271
2021-08-17 $24.36 $24.41 $24.23 $24.30 $22.60 12,892
2021-08-16 $24.09 $24.38 $24.09 $24.38 $22.68 28,714
2021-08-13 $24.11 $24.20 $24.04 $24.20 $22.51 19,630
2021-08-12 $24.10 $24.19 $24.03 $24.08 $22.40 10,157
2021-08-11 $24.13 $24.15 $24.00 $24.10 $22.42 15,655
2021-08-10 $24.29 $24.31 $24.10 $24.12 $22.43 22,270
2021-08-09 $24.19 $24.28 $24.19 $24.27 $22.57 20,874
2021-08-06 $24.26 $24.26 $24.17 $24.20 $22.51 11,067
2021-08-05 $24.21 $24.25 $24.15 $24.20 $22.51 12,450
2021-08-04 $24.16 $24.20 $24.11 $24.20 $22.51 12,722
2021-08-03 $24.07 $24.17 $24.06 $24.15 $22.46 23,655
2021-08-02 $24.03 $24.06 $24.02 $24.05 $22.37 13,491
2021-07-30 $24.06 $24.10 $23.96 $24.05 $22.37 19,727
2021-07-29 $24.04 $24.04 $23.84 $23.99 $22.31 20,596
2021-07-28 $23.98 $24.08 $23.96 $23.99 $22.31 9,550
2021-07-27 $23.89 $23.95 $23.86 $23.95 $22.28 8,874
2021-07-26 $24.01 $24.01 $23.85 $23.89 $22.22 16,714
2021-07-23 $23.89 $24.07 $23.85 $23.85 $22.18 17,999
2021-07-22 $23.82 $23.92 $23.78 $23.81 $22.15 12,207
2021-07-21 $23.94 $24.05 $23.92 $23.99 $22.19 12,073
2021-07-20 $23.70 $24.03 $23.70 $23.96 $22.16 14,254
2021-07-19 $23.60 $23.93 $23.50 $23.79 $22.01 41,188
2021-07-16 $24.01 $24.25 $23.93 $24.14 $22.33 12,825
2021-07-15 $23.90 $24.15 $23.90 $24.02 $22.22 15,721
2021-07-14 $24.18 $24.18 $24.00 $24.01 $22.21 16,971
2021-07-13 $24.15 $24.18 $24.14 $24.17 $22.36 13,278
2021-07-12 $24.18 $24.18 $24.10 $24.18 $22.37 8,370
2021-07-09 $24.13 $24.18 $24.02 $24.11 $22.30 11,034
2021-07-08 $24.09 $24.18 $24.01 $24.18 $22.37 11,957
2021-07-07 $24.18 $24.18 $24.09 $24.10 $22.30 19,027
2021-07-06 $24.33 $24.35 $24.18 $24.18 $22.37 15,245
2021-07-02 $24.32 $24.32 $24.05 $24.25 $22.43 26,374
2021-07-01 $24.41 $24.45 $24.28 $24.28 $22.46 10,885
2021-06-30 $24.38 $24.41 $24.29 $24.41 $22.58 10,733
2021-06-29 $24.28 $24.38 $24.28 $24.36 $22.53 6,249
2021-06-28 $24.31 $24.40 $24.17 $24.35 $22.53 13,609
2021-06-25 $24.03 $24.23 $24.03 $24.14 $22.33 9,755
2021-06-24 $24.19 $24.25 $24.15 $24.20 $22.39 21,839
2021-06-23 $24.25 $24.25 $24.01 $24.19 $22.38 13,959
2021-06-22 $24.19 $24.23 $23.98 $24.10 $22.29 28,884
2021-06-21 $24.46 $24.47 $24.20 $24.25 $22.31 36,632
2021-06-18 $24.19 $24.46 $24.11 $24.45 $22.50 13,517
2021-06-17 $24.17 $24.40 $23.81 $24.15 $22.22 16,924
2021-06-16 $24.23 $24.37 $24.17 $24.32 $22.38 7,697
2021-06-15 $24.28 $24.49 $24.23 $24.24 $22.30 21,301
2021-06-14 $24.37 $24.47 $24.34 $24.45 $22.50 17,166
2021-06-11 $24.20 $24.34 $24.20 $24.34 $22.40 6,421
2021-06-10 $24.11 $24.25 $24.09 $24.25 $22.31 13,595
2021-06-09 $24.09 $24.34 $24.04 $24.14 $22.21 15,970
2021-06-08 $23.99 $24.21 $23.94 $24.14 $22.21 16,612
2021-06-07 $23.90 $23.98 $23.90 $23.98 $22.06 17,458
2021-06-04 $23.87 $23.90 $23.79 $23.90 $21.99 13,891
2021-06-03 $23.68 $23.88 $23.61 $23.77 $21.87 19,205
2021-06-02 $23.64 $23.72 $23.45 $23.65 $21.76 24,651
2021-06-01 $23.71 $23.85 $23.65 $23.67 $21.78 16,615
2021-05-28 $23.76 $23.76 $23.67 $23.69 $21.80 13,333
2021-05-27 $23.73 $23.79 $23.67 $23.67 $21.78 9,363
2021-05-26 $23.79 $23.79 $23.70 $23.73 $21.83 9,673
2021-05-25 $23.66 $23.80 $23.65 $23.73 $21.83 10,750
2021-05-24 $23.68 $23.80 $23.65 $23.73 $21.83 12,769
2021-05-21 $23.77 $23.85 $23.57 $23.65 $21.76 20,306
2021-05-20 $23.49 $23.74 $23.49 $23.56 $21.68 10,506
2021-05-19 $23.50 $23.67 $23.42 $23.53 $21.53 27,258
2021-05-18 $23.68 $23.83 $23.56 $23.60 $21.60 18,126
2021-05-17 $23.88 $23.89 $23.64 $23.85 $21.82 14,710
2021-05-14 $23.62 $23.84 $23.62 $23.84 $21.82 19,342
2021-05-13 $23.42 $23.93 $23.37 $23.66 $21.65 25,520
2021-05-12 $24.25 $24.46 $23.37 $23.49 $21.50 36,593
2021-05-11 $24.41 $24.80 $24.16 $24.30 $22.24 33,079
2021-05-10 $24.20 $24.54 $23.93 $24.29 $22.23 25,170
2021-05-07 $24.48 $24.57 $24.16 $24.35 $22.28 21,081
2021-05-06 $24.48 $24.70 $24.42 $24.51 $22.43 11,717
2021-05-05 $24.64 $24.64 $24.45 $24.54 $22.46 6,100
2021-05-04 $24.57 $24.69 $24.44 $24.54 $22.46 9,667
2021-05-03 $24.68 $25.19 $24.49 $24.53 $22.45 13,120
2021-04-30 $24.68 $24.91 $24.46 $24.74 $22.64 18,701
2021-04-29 $24.61 $24.80 $24.48 $24.68 $22.58 8,727
2021-04-28 $24.62 $24.96 $24.57 $24.61 $22.52 6,772
2021-04-27 $24.82 $24.92 $24.47 $24.62 $22.53 14,111
2021-04-26 $24.97 $24.98 $24.47 $24.96 $22.84 20,781
2021-04-23 $24.80 $25.10 $24.62 $24.89 $22.78 10,829
2021-04-22 $24.92 $24.96 $24.66 $24.83 $22.72 40,462
2021-04-21 $25.05 $25.34 $24.60 $24.98 $22.74 18,859
2021-04-20 $25.18 $25.18 $24.63 $24.92 $22.68 12,545
2021-04-19 $25.22 $25.24 $25.14 $25.22 $22.96 12,846
2021-04-16 $25.10 $25.27 $24.54 $25.18 $22.92 16,814
2021-04-15 $25.29 $25.29 $24.97 $25.22 $22.96 33,191
2021-04-14 $24.65 $25.29 $24.62 $25.29 $23.02 21,759
2021-04-13 $24.90 $24.91 $24.50 $24.68 $22.46 25,225
2021-04-12 $24.71 $25.10 $24.66 $24.84 $22.61 15,402
2021-04-09 $24.74 $24.83 $24.56 $24.77 $22.55 25,015
2021-04-08 $24.54 $24.84 $24.23 $24.78 $22.56 33,951
2021-04-07 $24.22 $24.54 $24.19 $24.44 $22.25 12,663
2021-04-06 $24.45 $24.45 $24.20 $24.22 $22.05 19,459
2021-04-05 $24.49 $24.49 $24.27 $24.38 $22.19 19,872
2021-04-01 $24.32 $24.49 $24.08 $24.49 $22.29 28,433
2021-03-31 $24.11 $24.39 $24.06 $24.39 $22.20 12,717
2021-03-30 $23.84 $24.08 $23.72 $24.08 $21.92 14,244
2021-03-29 $23.88 $23.90 $23.72 $23.88 $21.74 17,877
2021-03-26 $23.86 $23.89 $23.80 $23.89 $21.75 6,886
2021-03-25 $23.79 $23.89 $23.70 $23.87 $21.73 7,359
2021-03-24 $23.90 $23.90 $23.80 $23.90 $21.75 12,655
2021-03-23 $23.86 $23.95 $23.81 $23.90 $21.75 15,637
2021-03-22 $23.80 $23.98 $23.61 $23.90 $21.64 24,827
2021-03-19 $23.45 $23.90 $23.42 $23.59 $21.35 16,770
2021-03-18 $23.98 $23.98 $23.35 $23.45 $21.23 19,989
2021-03-17 $23.85 $23.97 $23.83 $23.95 $21.68 18,119
2021-03-16 $23.71 $23.91 $23.71 $23.87 $21.61 18,148
2021-03-15 $23.65 $23.80 $23.54 $23.80 $21.54 21,343
2021-03-12 $23.73 $23.74 $23.51 $23.65 $21.41 14,485
2021-03-11 $23.75 $23.80 $23.72 $23.74 $21.49 4,680
2021-03-10 $23.63 $23.75 $23.51 $23.65 $21.41 14,393
2021-03-09 $23.09 $23.79 $23.05 $23.59 $21.35 30,346
2021-03-08 $23.20 $23.20 $22.97 $23.00 $20.82 24,239
2021-03-05 $23.03 $23.10 $22.90 $22.99 $20.81 22,253
2021-03-04 $23.05 $23.09 $22.85 $23.02 $20.84 20,708
2021-03-03 $23.07 $23.07 $22.69 $22.98 $20.80 11,229
2021-03-02 $23.06 $23.07 $22.87 $23.03 $20.85 11,244
2021-03-01 $22.98 $23.14 $22.90 $22.97 $20.79 25,777
2021-02-26 $22.76 $23.05 $22.72 $22.85 $20.68 13,847
2021-02-25 $22.56 $22.85 $22.51 $22.51 $20.38 22,814
2021-02-24 $23.00 $23.04 $22.50 $22.88 $20.71 58,286
2021-02-23 $23.40 $23.40 $23.12 $23.12 $20.93 20,043
2021-02-22 $23.50 $23.60 $23.40 $23.48 $21.26 11,107
2021-02-19 $23.68 $23.68 $23.20 $23.54 $21.31 13,776
2021-02-18 $23.46 $23.68 $23.46 $23.59 $21.35 14,870
2021-02-17 $23.66 $23.87 $23.55 $23.70 $21.34 18,704
2021-02-16 $23.45 $23.50 $23.13 $23.40 $21.07 29,870
2021-02-12 $23.57 $23.70 $23.22 $23.40 $21.06 10,781
2021-02-11 $23.57 $23.95 $23.42 $23.61 $21.25 20,538
2021-02-10 $23.95 $23.95 $23.57 $23.65 $21.29 19,195
2021-02-09 $23.33 $23.94 $23.20 $23.71 $21.34 15,151
2021-02-08 $23.30 $23.44 $23.20 $23.33 $21.00 17,824
2021-02-05 $23.30 $23.30 $23.25 $23.29 $20.97 24,973
2021-02-04 $23.11 $23.32 $23.11 $23.30 $20.97 21,697
2021-02-03 $23.20 $23.20 $23.08 $23.11 $20.80 9,001
2021-02-02 $23.20 $23.20 $23.05 $23.07 $20.77 18,240
2021-02-01 $23.14 $23.20 $23.00 $23.17 $20.86 41,984
2021-01-29 $22.99 $23.20 $22.50 $23.06 $20.76 42,596
2021-01-28 $23.10 $23.37 $22.84 $22.84 $20.56 19,132
2021-01-27 $23.38 $23.38 $22.96 $23.09 $20.79 11,205
2021-01-26 $23.32 $23.40 $23.22 $23.39 $21.06 18,976
2021-01-25 $23.38 $23.44 $23.22 $23.32 $20.99 27,794
2021-01-22 $23.10 $23.44 $23.10 $23.32 $20.99 20,487
2021-01-21 $23.23 $23.35 $23.12 $23.35 $21.02 18,330
2021-01-20 $23.40 $23.44 $23.12 $23.40 $20.95 33,761
2021-01-19 $23.03 $23.38 $22.90 $23.34 $20.89 26,749
2021-01-15 $22.46 $23.03 $22.45 $22.83 $20.44 18,556
2021-01-14 $22.56 $22.79 $22.56 $22.64 $20.27 45,757
2021-01-13 $22.26 $22.69 $22.26 $22.46 $20.11 45,883
2021-01-12 $22.73 $22.80 $22.17 $22.25 $19.92 61,736
2021-01-11 $22.72 $22.94 $22.71 $22.73 $20.35 30,507
2021-01-08 $22.91 $23.15 $22.71 $22.73 $20.35 40,588
2021-01-07 $22.98 $23.35 $22.57 $22.92 $20.52 49,796
2021-01-06 $23.27 $23.66 $23.01 $23.18 $20.75 39,023
2021-01-05 $23.16 $23.52 $23.06 $23.07 $20.65 39,043
2021-01-04 $23.81 $23.81 $23.05 $23.30 $20.86 38,403
2020-12-31 $23.60 $23.88 $23.10 $23.67 $21.19 55,617
2020-12-30 $24.07 $24.07 $23.56 $23.59 $21.12 35,373
2020-12-29 $23.89 $24.12 $23.88 $23.94 $21.43 25,449
2020-12-28 $24.12 $24.43 $23.93 $23.95 $21.44 17,554
2020-12-24 $24.16 $24.36 $24.05 $24.14 $21.61 8,542
2020-12-23 $24.29 $24.30 $24.01 $24.16 $21.63 25,135
2020-12-22 $24.10 $24.47 $24.10 $24.44 $21.88 15,379
2020-12-21 $23.98 $24.48 $23.97 $24.40 $21.72 28,102
2020-12-18 $23.84 $24.37 $23.84 $24.12 $21.48 20,806
2020-12-17 $23.77 $23.98 $23.77 $23.98 $21.35 17,835
2020-12-16 $23.47 $23.67 $23.43 $23.67 $21.07 22,527
2020-12-15 $23.31 $23.41 $23.26 $23.41 $20.84 19,208
2020-12-14 $23.14 $23.34 $23.14 $23.33 $20.77 18,220
2020-12-11 $23.09 $23.29 $23.09 $23.20 $20.66 23,020
2020-12-10 $23.19 $23.29 $23.00 $23.26 $20.71 26,743
2020-12-09 $23.22 $23.22 $23.02 $23.21 $20.66 11,365
2020-12-08 $23.16 $23.43 $22.95 $23.12 $20.58 27,351
2020-12-07 $23.20 $23.39 $22.90 $23.29 $20.74 37,701
2020-12-04 $23.37 $23.48 $23.16 $23.30 $20.75 29,359
2020-12-03 $23.37 $23.56 $23.16 $23.22 $20.68 24,787
2020-12-02 $23.06 $23.30 $23.00 $23.25 $20.70 45,434
2020-12-01 $23.17 $23.40 $23.16 $23.40 $20.83 34,068
2020-11-30 $23.12 $23.48 $23.08 $23.14 $20.60 30,262
2020-11-27 $23.16 $23.64 $23.07 $23.35 $20.79 13,610
2020-11-25 $23.01 $23.35 $23.01 $23.04 $20.51 18,399
2020-11-24 $22.90 $23.20 $22.90 $23.00 $20.48 8,939
2020-11-23 $22.86 $23.00 $22.85 $22.90 $20.39 17,681
2020-11-20 $22.91 $23.17 $22.80 $22.86 $20.35 5,922
2020-11-19 $23.18 $23.20 $22.61 $22.93 $20.42 17,493
2020-11-18 $23.06 $23.30 $22.63 $23.27 $20.60 27,562
2020-11-17 $23.09 $23.29 $22.86 $23.12 $20.47 12,952
2020-11-16 $23.13 $23.19 $22.57 $23.04 $20.40 22,366
2020-11-13 $22.66 $22.96 $22.55 $22.90 $20.27 26,040
2020-11-12 $22.67 $22.84 $22.54 $22.67 $20.07 16,421
2020-11-11 $22.62 $22.90 $22.32 $22.67 $20.07 24,146
2020-11-10 $22.50 $22.75 $22.40 $22.73 $20.12 32,194
2020-11-09 $22.75 $22.75 $22.39 $22.43 $19.85 31,385
2020-11-06 $21.88 $22.15 $21.79 $22.14 $19.60 28,236
2020-11-05 $21.35 $21.86 $21.35 $21.60 $19.12 24,568
2020-11-04 $21.31 $21.47 $21.30 $21.32 $18.87 16,135
2020-11-03 $21.16 $21.55 $21.16 $21.29 $18.85 17,790
2020-11-02 $21.32 $21.33 $21.17 $21.17 $18.74 11,020
2020-10-30 $21.31 $21.40 $21.15 $21.20 $18.77 20,585
2020-10-29 $21.16 $21.39 $21.12 $21.38 $18.93 20,387
2020-10-28 $21.20 $21.39 $21.19 $21.26 $18.82 10,030
2020-10-27 $21.45 $21.50 $21.31 $21.50 $19.03 19,821
2020-10-26 $21.56 $21.60 $21.36 $21.47 $19.01 23,104
2020-10-23 $21.62 $21.62 $21.46 $21.61 $19.13 26,709
2020-10-22 $21.51 $21.64 $21.46 $21.58 $19.10 26,623
2020-10-21 $21.65 $21.91 $21.63 $21.66 $19.06 22,788
2020-10-20 $21.70 $21.95 $21.60 $21.71 $19.10 54,459
2020-10-19 $22.09 $22.21 $21.60 $21.70 $19.09 45,100
2020-10-16 $22.07 $22.43 $21.99 $22.34 $19.66 34,236
2020-10-15 $21.69 $22.10 $21.69 $21.93 $19.30 24,933
2020-10-14 $21.84 $22.08 $21.74 $21.88 $19.25 25,247
2020-10-13 $21.61 $21.85 $21.61 $21.84 $19.22 22,099
2020-10-12 $21.61 $21.71 $21.55 $21.59 $19.00 22,261
2020-10-09 $21.58 $21.71 $21.55 $21.55 $18.96 34,295
2020-10-08 $21.70 $21.84 $21.58 $21.71 $19.10 23,281
2020-10-07 $21.37 $21.77 $21.37 $21.77 $19.15 18,426
2020-10-06 $21.51 $21.51 $21.38 $21.40 $18.83 24,213
2020-10-05 $21.44 $21.54 $21.33 $21.45 $18.87 43,536
2020-10-02 $21.30 $21.52 $21.25 $21.44 $18.86 27,424
2020-10-01 $21.36 $21.56 $21.35 $21.50 $18.92 38,044
2020-09-30 $21.44 $21.53 $21.32 $21.40 $18.83 41,263
2020-09-29 $21.43 $21.46 $21.18 $21.28 $18.72 46,197
2020-09-28 $21.37 $21.41 $21.29 $21.32 $18.76 20,468
2020-09-25 $21.36 $21.57 $21.21 $21.21 $18.66 56,216
2020-09-24 $21.75 $21.75 $21.36 $21.36 $18.79 34,374
2020-09-23 $22.24 $22.24 $21.86 $21.86 $19.23 17,912
2020-09-22 $22.28 $22.38 $22.15 $22.24 $19.57 18,060
2020-09-21 $22.56 $22.64 $22.27 $22.35 $19.55 35,850
2020-09-18 $22.60 $22.67 $22.49 $22.64 $19.80 41,567
2020-09-17 $22.21 $22.50 $22.21 $22.49 $19.67 21,766
2020-09-16 $22.47 $22.47 $22.26 $22.41 $19.60 19,987
2020-09-15 $22.43 $22.50 $22.24 $22.50 $19.68 23,078
2020-09-14 $22.21 $22.31 $22.17 $22.22 $19.44 15,132
2020-09-11 $22.35 $22.35 $22.11 $22.21 $19.43 16,507
2020-09-10 $21.95 $22.26 $21.95 $22.25 $19.46 26,215
2020-09-09 $21.95 $21.95 $21.80 $21.92 $19.17 17,630
2020-09-08 $22.10 $22.15 $21.71 $21.80 $19.07 55,537
2020-09-04 $22.30 $22.46 $21.84 $22.14 $19.37 51,744
2020-09-03 $22.62 $22.62 $22.22 $22.25 $19.46 28,961
2020-09-02 $22.30 $22.71 $22.06 $22.54 $19.72 38,216
2020-09-01 $22.16 $22.30 $22.02 $22.25 $19.46 14,323
2020-08-31 $22.12 $22.13 $22.01 $22.07 $19.30 15,944
2020-08-28 $21.82 $22.16 $21.82 $22.06 $19.30 25,275
2020-08-27 $21.75 $22.16 $21.75 $21.92 $19.18 21,236
2020-08-26 $21.57 $21.87 $21.49 $21.85 $19.11 27,881
2020-08-25 $21.51 $21.58 $21.40 $21.53 $18.83 24,208
2020-08-24 $21.39 $21.58 $21.37 $21.40 $18.72 62,757
2020-08-21 $21.14 $22.11 $21.14 $21.35 $18.67 10,021
2020-08-20 $21.53 $21.53 $21.47 $21.48 $18.67 14,478
2020-08-19 $21.45 $21.54 $21.42 $21.50 $18.69 18,843
2020-08-18 $21.39 $21.44 $21.26 $21.42 $18.62 26,651
2020-08-17 $21.50 $21.55 $21.16 $21.39 $18.59 34,095
2020-08-14 $21.40 $21.48 $21.33 $21.33 $18.54 22,869
2020-08-13 $21.32 $21.47 $21.32 $21.45 $18.65 20,796
2020-08-12 $21.38 $21.50 $21.38 $21.43 $18.63 27,165
2020-08-11 $22.00 $22.00 $21.16 $21.25 $18.47 95,101
2020-08-10 $22.00 $22.00 $21.77 $21.90 $19.04 29,617
2020-08-07 $21.70 $21.92 $21.59 $21.92 $19.06 23,643
2020-08-06 $21.80 $21.80 $21.55 $21.60 $18.78 13,897
2020-08-05 $21.55 $21.86 $21.15 $21.67 $18.84 22,781
2020-08-04 $21.26 $21.73 $21.25 $21.53 $18.72 27,399
2020-08-03 $21.48 $21.52 $21.35 $21.41 $18.61 22,349
2020-07-31 $21.38 $21.48 $21.33 $21.37 $18.58 15,435
2020-07-30 $21.63 $21.65 $21.12 $21.34 $18.55 41,520
2020-07-29 $21.75 $21.93 $21.57 $21.62 $18.79 37,033
2020-07-28 $21.43 $22.00 $21.36 $21.55 $18.73 160,558
2020-07-27 $21.15 $21.20 $21.09 $21.20 $18.43 23,963
2020-07-24 $21.07 $21.15 $21.01 $21.12 $18.36 10,547
2020-07-23 $20.75 $21.17 $20.26 $21.00 $18.26 25,100
2020-07-22 $20.69 $21.33 $20.65 $20.85 $18.02 36,947
2020-07-21 $20.68 $20.71 $20.48 $20.61 $17.81 19,354
2020-07-20 $20.58 $20.70 $20.45 $20.46 $17.68 14,127
2020-07-17 $20.49 $20.59 $20.42 $20.53 $17.74 14,749
2020-07-16 $20.22 $20.48 $20.20 $20.47 $17.69 34,412
2020-07-15 $20.48 $20.74 $20.31 $20.38 $17.61 13,384
2020-07-14 $20.40 $20.41 $20.20 $20.25 $17.50 19,128
2020-07-13 $20.41 $20.71 $20.38 $20.50 $17.72 22,358
2020-07-10 $20.64 $20.64 $20.41 $20.43 $17.66 11,335
2020-07-09 $20.60 $20.74 $20.48 $20.50 $17.72 18,121
2020-07-08 $20.58 $20.64 $20.51 $20.55 $17.76 15,822
2020-07-07 $20.41 $20.50 $20.36 $20.47 $17.69 17,123
2020-07-06 $20.39 $20.55 $20.24 $20.37 $17.61 21,006
2020-07-02 $20.35 $20.40 $20.25 $20.33 $17.57 19,256
2020-07-01 $20.01 $20.24 $20.01 $20.20 $17.46 25,793
2020-06-30 $19.99 $20.18 $19.83 $19.83 $17.14 32,950
2020-06-29 $19.88 $19.99 $19.82 $19.94 $17.23 16,342
2020-06-26 $19.98 $19.99 $19.77 $19.79 $17.10 13,125
2020-06-25 $19.87 $20.05 $19.81 $19.91 $17.21 22,517
2020-06-24 $20.02 $20.02 $19.66 $19.92 $17.22 31,306
2020-06-23 $20.26 $20.26 $20.01 $20.01 $17.30 21,912
2020-06-22 $20.00 $20.22 $19.87 $20.10 $17.37 42,787
2020-06-19 $20.71 $20.74 $20.24 $20.33 $17.47 24,839
2020-06-18 $20.20 $20.49 $20.20 $20.35 $17.48 10,804
2020-06-17 $20.46 $20.53 $20.27 $20.30 $17.44 50,579
2020-06-16 $20.49 $20.51 $20.15 $20.40 $17.53 18,561
2020-06-15 $19.96 $20.18 $19.72 $20.09 $17.26 22,304
2020-06-12 $19.99 $20.41 $19.99 $20.20 $17.35 46,623
2020-06-11 $20.60 $20.79 $19.59 $19.86 $17.06 61,066
2020-06-10 $21.10 $21.27 $20.97 $21.13 $18.15 10,705
2020-06-09 $21.05 $21.20 $20.97 $21.15 $18.17 23,987
2020-06-08 $20.75 $21.15 $20.75 $21.09 $18.12 23,852
2020-06-05 $20.53 $20.79 $20.51 $20.72 $17.80 47,895
2020-06-04 $20.66 $20.77 $20.45 $20.47 $17.59 29,305
2020-06-03 $20.67 $20.90 $20.60 $20.68 $17.77 27,885
2020-06-02 $20.70 $20.81 $20.50 $20.63 $17.72 24,282
2020-06-01 $20.22 $20.60 $20.22 $20.58 $17.68 31,709
2020-05-29 $20.02 $20.26 $19.84 $20.22 $17.37 33,840
2020-05-28 $20.07 $20.07 $19.72 $19.89 $17.09 40,288
2020-05-27 $19.94 $20.04 $19.77 $20.04 $17.22 40,852
2020-05-26 $20.17 $20.17 $19.71 $19.75 $16.97 51,216
2020-05-22 $19.72 $19.81 $19.65 $19.81 $17.02 31,712
2020-05-21 $19.50 $19.70 $19.25 $19.65 $16.88 73,165
2020-05-20 $19.45 $19.57 $19.31 $19.49 $16.64 30,472
2020-05-19 $19.24 $19.44 $19.06 $19.35 $16.52 39,597
2020-05-18 $18.93 $19.23 $18.86 $19.23 $16.42 37,835
2020-05-15 $18.10 $18.46 $18.10 $18.46 $15.76 24,088
2020-05-14 $18.49 $18.49 $17.75 $18.13 $15.48 85,308
2020-05-13 $19.57 $19.57 $18.56 $18.60 $15.88 75,689
2020-05-12 $19.43 $19.71 $19.42 $19.50 $16.65 22,351
2020-05-11 $19.46 $19.59 $19.45 $19.55 $16.69 26,969
2020-05-08 $19.58 $19.59 $19.38 $19.47 $16.63 32,583
2020-05-07 $19.25 $19.59 $19.25 $19.31 $16.49 40,232
2020-05-06 $19.32 $19.42 $19.21 $19.23 $16.42 49,871
2020-05-05 $18.97 $19.30 $18.97 $19.29 $16.47 22,875
2020-05-04 $18.56 $19.19 $18.47 $18.93 $16.16 60,772
2020-05-01 $18.75 $18.90 $18.57 $18.68 $15.95 44,949
2020-04-30 $19.39 $19.49 $18.90 $18.90 $16.14 45,189
2020-04-29 $18.94 $19.59 $18.84 $19.59 $16.73 50,953
2020-04-28 $19.02 $19.09 $18.50 $18.69 $15.96 68,792
2020-04-27 $18.84 $18.99 $18.72 $18.91 $16.15 57,211
2020-04-24 $18.04 $18.58 $17.60 $18.55 $15.84 51,397
2020-04-23 $18.49 $18.49 $17.76 $17.96 $15.34 42,402
2020-04-22 $18.09 $18.47 $18.02 $18.31 $15.63 51,703
2020-04-21 $18.08 $18.26 $17.77 $18.18 $15.43 43,303
2020-04-20 $18.06 $18.43 $18.06 $18.24 $15.48 38,654
2020-04-17 $17.85 $18.43 $17.75 $18.31 $15.54 58,532
2020-04-16 $17.54 $17.85 $17.40 $17.55 $14.89 48,894
2020-04-15 $17.59 $17.78 $17.36 $17.72 $15.04 35,428
2020-04-14 $17.91 $18.14 $17.66 $17.80 $15.10 40,282
2020-04-13 $18.18 $18.18 $17.01 $17.36 $14.73 98,427
2020-04-09 $17.57 $18.40 $17.57 $17.81 $15.11 220,073
2020-04-08 $16.98 $17.57 $16.66 $17.40 $14.76 37,562
2020-04-07 $16.40 $17.26 $16.40 $16.65 $14.13 42,067
2020-04-06 $15.05 $15.93 $14.90 $15.92 $13.51 53,657
2020-04-03 $15.92 $15.92 $14.37 $14.84 $12.59 80,385
2020-04-02 $15.26 $15.85 $15.26 $15.61 $13.25 24,384
2020-04-01 $15.75 $15.99 $15.25 $15.57 $13.21 67,074
2020-03-31 $17.02 $17.02 $16.31 $16.50 $14.00 87,219
2020-03-30 $16.69 $17.03 $16.31 $16.82 $14.27 60,848
2020-03-27 $16.75 $16.99 $15.52 $16.69 $14.16 51,661
2020-03-26 $16.32 $17.70 $16.19 $17.55 $14.89 136,047
2020-03-25 $13.91 $16.74 $13.91 $15.94 $13.53 177,955
2020-03-24 $12.30 $14.38 $12.30 $13.91 $11.80 94,448
2020-03-23 $12.94 $12.94 $10.87 $11.95 $10.14 165,862
2020-03-20 $12.89 $15.03 $12.77 $13.55 $11.39 199,181
2020-03-19 $10.01 $12.93 $8.87 $12.60 $10.59 184,119
2020-03-18 $15.70 $15.70 $10.01 $10.67 $8.97 275,353
2020-03-17 $16.45 $16.45 $15.29 $16.20 $13.62 79,667
2020-03-16 $17.55 $17.98 $16.29 $16.44 $13.82 75,543
2020-03-13 $18.57 $19.14 $17.95 $19.07 $16.03 79,766
2020-03-12 $17.50 $18.66 $16.99 $17.72 $14.89 215,729
2020-03-11 $20.45 $20.58 $19.76 $20.00 $16.81 90,430
2020-03-10 $20.71 $20.82 $20.11 $20.78 $17.46 82,583
2020-03-09 $20.37 $20.55 $19.67 $20.42 $17.16 78,828
2020-03-06 $21.20 $21.36 $20.37 $21.20 $17.82 44,829
2020-03-05 $22.14 $22.14 $21.43 $21.62 $18.17 57,486
2020-03-04 $21.79 $22.30 $21.77 $22.17 $18.63 39,771
2020-03-03 $21.56 $22.04 $21.47 $21.75 $18.28 79,668
2020-03-02 $20.36 $21.89 $20.35 $21.46 $18.04 121,299
2020-02-28 $20.77 $20.82 $20.10 $20.25 $17.02 125,916
2020-02-27 $21.72 $21.75 $20.65 $21.19 $17.81 89,256
2020-02-26 $21.78 $22.24 $21.78 $21.97 $18.47 63,348
2020-02-25 $22.91 $22.95 $21.75 $21.77 $18.30 114,948
2020-02-24 $23.28 $23.53 $22.61 $22.74 $19.11 59,939
2020-02-21 $23.58 $23.58 $23.33 $23.47 $19.73 24,397
2020-02-20 $23.55 $23.59 $23.42 $23.58 $19.82 32,321
2020-02-19 $23.49 $23.60 $23.49 $23.60 $19.74 28,354
2020-02-18 $23.37 $23.49 $23.36 $23.49 $19.65 18,900
2020-02-14 $23.41 $23.46 $23.40 $23.41 $19.58 14,529
2020-02-13 $23.68 $23.68 $23.37 $23.40 $19.57 30,726
2020-02-12 $23.86 $23.89 $23.55 $23.58 $19.72 22,465
2020-02-11 $24.02 $24.09 $23.67 $23.78 $19.89 57,874
2020-02-10 $24.02 $24.07 $23.95 $23.97 $20.05 32,782
2020-02-07 $23.94 $23.95 $23.83 $23.91 $20.00 26,095
2020-02-06 $23.80 $23.83 $23.76 $23.83 $19.93 8,175
2020-02-05 $23.68 $23.96 $23.60 $23.76 $19.87 15,990
2020-02-04 $23.60 $23.74 $23.59 $23.63 $19.76 27,829
2020-02-03 $23.54 $23.59 $23.41 $23.59 $19.73 25,878
2020-01-31 $23.34 $23.54 $23.33 $23.44 $19.61 15,155
2020-01-30 $23.22 $23.30 $23.02 $23.27 $19.46 20,925
2020-01-29 $23.26 $23.26 $23.15 $23.15 $19.36 10,544
2020-01-28 $23.20 $23.32 $23.16 $23.16 $19.37 12,670
2020-01-27 $23.51 $23.51 $23.04 $23.04 $19.27 37,857
2020-01-24 $23.45 $23.62 $23.40 $23.62 $19.76 36,440
2020-01-23 $23.20 $23.39 $22.98 $23.39 $19.56 14,354
2020-01-22 $23.12 $23.40 $22.91 $23.40 $19.48 25,013
2020-01-21 $23.03 $23.09 $23.01 $23.03 $19.17 11,382
2020-01-17 $22.90 $23.10 $22.80 $22.92 $19.08 16,952
2020-01-16 $22.92 $23.04 $22.85 $23.04 $19.18 20,723
2020-01-15 $22.79 $22.89 $22.76 $22.85 $19.02 14,928
2020-01-14 $22.75 $22.81 $22.75 $22.79 $18.97 12,933
2020-01-13 $22.90 $23.01 $22.51 $22.76 $18.94 53,880
2020-01-10 $22.91 $22.98 $22.75 $22.98 $19.13 22,435
2020-01-09 $22.79 $22.85 $22.66 $22.85 $19.02 18,395
2020-01-08 $22.75 $22.78 $22.60 $22.71 $18.90 16,051
2020-01-07 $22.48 $22.67 $22.42 $22.67 $18.87 15,262
2020-01-06 $22.52 $22.52 $22.28 $22.49 $18.72 20,074
2020-01-03 $22.45 $22.49 $22.42 $22.45 $18.69 12,625
2020-01-02 $22.32 $22.51 $22.27 $22.44 $18.68 28,743
2019-12-31 $22.45 $22.55 $22.29 $22.29 $18.55 37,565
2019-12-30 $22.27 $22.74 $22.19 $22.19 $18.47 31,147
2019-12-27 $22.32 $22.42 $22.27 $22.27 $18.54 8,780
2019-12-26 $22.42 $22.49 $22.32 $22.36 $18.61 34,521
2019-12-24 $22.64 $22.81 $22.36 $22.50 $18.73 17,921
2019-12-23 $22.80 $22.84 $22.54 $22.61 $18.82 13,859
2019-12-20 $23.08 $23.08 $22.51 $22.89 $19.05 49,883
2019-12-19 $23.00 $23.30 $22.80 $22.97 $19.00 39,427
2019-12-18 $22.79 $23.00 $22.69 $22.96 $18.99 23,001
2019-12-17 $22.58 $22.85 $22.58 $22.79 $18.85 45,145
2019-12-16 $22.29 $22.70 $22.19 $22.58 $18.68 63,942
2019-12-13 $22.15 $22.40 $22.15 $22.18 $18.35 37,513
2019-12-12 $22.06 $22.20 $22.06 $22.17 $18.34 34,352
2019-12-11 $22.10 $22.13 $22.05 $22.10 $18.28 36,066
2019-12-10 $22.14 $22.14 $22.00 $22.05 $18.24 24,771
2019-12-09 $22.04 $22.12 $22.04 $22.07 $18.26 18,840
2019-12-06 $22.18 $22.19 $22.00 $22.04 $18.23 16,056
2019-12-05 $22.20 $22.20 $22.00 $22.19 $18.36 15,283
2019-12-04 $22.11 $22.24 $22.09 $22.17 $18.34 19,761
2019-12-03 $21.99 $22.19 $21.88 $22.14 $18.31 29,139
2019-12-02 $22.08 $22.13 $21.85 $21.98 $18.18 75,371
2019-11-29 $22.07 $22.16 $22.07 $22.10 $18.28 16,676
2019-11-27 $22.38 $22.48 $22.08 $22.18 $18.35 35,191
2019-11-26 $22.56 $22.56 $22.27 $22.27 $18.42 29,629
2019-11-25 $22.44 $22.55 $22.44 $22.55 $18.65 17,280
2019-11-22 $22.50 $22.50 $22.38 $22.42 $18.55 28,788
2019-11-21 $22.50 $22.51 $22.41 $22.49 $18.60 15,592
2019-11-20 $22.78 $22.79 $22.43 $22.49 $18.60 25,906
2019-11-19 $23.00 $23.06 $22.62 $22.78 $18.75 29,517
2019-11-18 $23.00 $23.09 $22.96 $23.00 $18.93 17,451
2019-11-15 $22.62 $22.99 $22.62 $22.89 $18.84 17,257
2019-11-14 $22.60 $22.95 $22.56 $22.76 $18.73 20,728
2019-11-13 $22.60 $22.62 $22.51 $22.55 $18.56 11,964
2019-11-12 $22.31 $22.61 $22.31 $22.56 $18.57 29,011
2019-11-11 $22.18 $22.53 $22.16 $22.28 $18.34 41,960
2019-11-08 $22.28 $22.38 $22.05 $22.25 $18.31 51,722
2019-11-07 $22.57 $22.58 $22.30 $22.40 $18.44 37,785
2019-11-06 $22.51 $22.70 $22.51 $22.64 $18.63 7,732
2019-11-05 $22.78 $22.78 $22.32 $22.58 $18.58 46,851
2019-11-04 $23.11 $23.15 $22.71 $22.86 $18.81 35,394
2019-11-01 $23.06 $23.29 $23.03 $23.20 $19.09 15,757
2019-10-31 $22.92 $23.06 $22.84 $23.06 $18.98 33,924
2019-10-30 $22.55 $22.95 $22.55 $22.90 $18.85 15,726
2019-10-29 $22.38 $22.55 $22.30 $22.55 $18.56 14,125
2019-10-28 $22.54 $22.57 $22.18 $22.30 $18.35 71,586
2019-10-25 $22.82 $22.84 $22.22 $22.45 $18.48 92,924
2019-10-24 $23.10 $23.23 $22.37 $22.80 $18.76 49,969
2019-10-23 $23.04 $23.14 $22.83 $23.11 $19.02 44,185
2019-10-22 $23.18 $23.34 $22.99 $23.22 $19.02 65,796
2019-10-21 $22.75 $23.07 $22.70 $23.05 $18.88 54,805
2019-10-18 $22.72 $22.78 $22.38 $22.65 $18.55 47,622
2019-10-17 $22.69 $22.69 $22.50 $22.58 $18.49 33,146
2019-10-16 $22.32 $22.73 $22.32 $22.69 $18.58 22,201
2019-10-15 $22.58 $22.58 $22.25 $22.36 $18.31 40,518
2019-10-14 $22.55 $22.55 $22.35 $22.51 $18.43 48,572
2019-10-11 $23.37 $23.44 $22.25 $22.40 $18.34 135,150
2019-10-10 $23.22 $23.59 $23.00 $23.28 $19.06 72,112
2019-10-09 $22.87 $23.12 $22.80 $23.12 $18.93 70,212
2019-10-08 $22.87 $23.00 $22.68 $22.86 $18.72 67,921
2019-10-07 $22.67 $22.96 $22.55 $22.79 $18.66 42,156
2019-10-04 $22.50 $22.69 $22.50 $22.55 $18.47 45,713
2019-10-03 $22.44 $22.65 $22.34 $22.48 $18.41 32,167
2019-10-02 $22.65 $22.65 $22.07 $22.39 $18.34 72,446
2019-10-01 $22.59 $22.70 $22.48 $22.70 $18.59 32,735
2019-09-30 $22.39 $22.61 $22.38 $22.43 $18.37 62,429
2019-09-27 $22.22 $22.32 $22.18 $22.29 $18.25 29,833
2019-09-26 $22.34 $22.43 $22.20 $22.20 $18.18 53,651
2019-09-25 $22.10 $22.20 $21.95 $22.18 $18.16 47,359
2019-09-24 $21.97 $22.05 $21.90 $21.96 $17.98 92,848
2019-09-23 $21.86 $22.03 $21.77 $21.82 $17.87 89,034
2019-09-20 $21.84 $21.87 $21.70 $21.71 $17.78 25,400
2019-09-19 $21.65 $22.07 $21.61 $21.93 $17.86 64,083
2019-09-18 $21.59 $21.60 $21.47 $21.52 $17.53 16,983
2019-09-17 $21.52 $21.55 $21.48 $21.48 $17.50 13,786
2019-09-16 $21.56 $21.64 $21.50 $21.55 $17.55 26,214
2019-09-13 $21.56 $21.56 $21.20 $21.49 $17.51 38,939
2019-09-12 $21.75 $21.77 $21.38 $21.51 $17.52 52,402
2019-09-11 $21.84 $21.84 $21.76 $21.77 $17.73 21,884
2019-09-10 $21.88 $21.88 $21.75 $21.83 $17.78 21,688
2019-09-09 $21.74 $21.79 $21.72 $21.72 $17.69 29,782
2019-09-06 $21.78 $21.78 $21.58 $21.71 $17.69 23,834
2019-09-05 $21.69 $21.77 $21.51 $21.69 $17.67 52,146
2019-09-04 $21.43 $21.70 $21.35 $21.70 $17.68 21,899
2019-09-03 $21.49 $21.49 $21.34 $21.35 $17.39 23,967
2019-08-30 $21.56 $21.56 $21.41 $21.45 $17.47 18,391
2019-08-29 $21.39 $21.56 $21.35 $21.56 $17.56 27,338
2019-08-28 $21.32 $21.56 $21.32 $21.38 $17.42 17,759
2019-08-27 $21.23 $21.30 $21.21 $21.21 $17.28 13,442
2019-08-26 $21.25 $21.41 $21.25 $21.28 $17.33 18,471
2019-08-23 $21.27 $21.36 $21.21 $21.22 $17.29 15,037
2019-08-22 $21.23 $21.25 $21.20 $21.22 $17.29 9,947
2019-08-21 $21.45 $21.55 $21.33 $21.36 $17.31 15,671
2019-08-20 $21.40 $21.50 $21.27 $21.43 $17.36 23,329
2019-08-19 $21.54 $21.62 $20.70 $21.52 $17.44 23,564
2019-08-16 $21.47 $21.61 $21.34 $21.44 $17.37 21,629
2019-08-15 $21.21 $21.38 $20.70 $21.38 $17.32 33,128
2019-08-14 $21.38 $21.39 $21.21 $21.23 $17.20 28,847
2019-08-13 $21.45 $21.52 $21.38 $21.40 $17.34 21,297
2019-08-12 $21.48 $21.59 $21.21 $21.50 $17.42 30,758
2019-08-09 $21.25 $21.68 $21.24 $21.65 $17.54 58,220
2019-08-08 $20.90 $21.26 $20.89 $21.24 $17.21 28,399
2019-08-07 $21.10 $21.10 $20.67 $20.91 $16.94 36,069
2019-08-06 $21.15 $21.24 $21.10 $21.16 $17.14 19,367
2019-08-05 $21.17 $21.19 $20.90 $21.17 $17.15 39,898
2019-08-02 $21.12 $21.37 $21.12 $21.26 $17.23 36,924
2019-08-01 $21.05 $21.30 $20.97 $21.24 $17.21 26,738
2019-07-31 $20.97 $21.03 $20.90 $20.98 $17.00 6,931
2019-07-30 $20.91 $21.10 $20.91 $20.93 $16.96 10,334
2019-07-29 $21.01 $21.02 $20.88 $20.98 $17.00 14,304
2019-07-26 $21.00 $21.09 $20.88 $21.00 $17.01 18,603
2019-07-25 $21.20 $21.20 $21.01 $21.02 $17.03 22,181
2019-07-24 $20.96 $21.19 $20.95 $21.19 $17.17 17,050
2019-07-23 $21.17 $21.17 $20.65 $20.95 $16.97 45,934
2019-07-22 $21.37 $21.37 $21.12 $21.25 $17.12 13,198
2019-07-19 $21.23 $21.36 $21.07 $21.31 $17.17 27,756
2019-07-18 $21.05 $21.19 $20.93 $21.19 $17.07 18,860
2019-07-17 $21.01 $21.05 $20.95 $21.05 $16.96 30,360
2019-07-16 $20.98 $21.00 $20.87 $20.93 $16.87 20,831
2019-07-15 $21.07 $21.07 $20.86 $20.97 $16.90 22,758
2019-07-12 $20.91 $21.15 $20.80 $21.15 $17.04 32,436
2019-07-11 $20.65 $20.92 $20.64 $20.81 $16.77 38,110
2019-07-10 $20.61 $20.62 $20.45 $20.58 $16.58 31,329
2019-07-09 $20.61 $20.65 $20.39 $20.45 $16.48 28,841
2019-07-08 $20.48 $20.58 $20.39 $20.58 $16.58 27,229
2019-07-05 $20.39 $20.47 $20.39 $20.42 $16.45 6,866
2019-07-03 $20.50 $20.50 $20.40 $20.43 $16.46 11,705
2019-07-02 $20.38 $20.49 $20.34 $20.48 $16.50 12,184
2019-07-01 $20.37 $20.45 $20.28 $20.38 $16.42 40,818
2019-06-28 $20.29 $20.29 $20.15 $20.28 $16.34 46,753
2019-06-27 $20.20 $20.24 $20.15 $20.20 $16.28 22,886
2019-06-26 $20.27 $20.34 $20.16 $20.25 $16.32 30,631
2019-06-25 $20.18 $20.24 $20.17 $20.22 $16.29 38,203
2019-06-24 $20.24 $20.24 $20.13 $20.18 $16.26 26,839
2019-06-21 $20.17 $20.17 $20.10 $20.16 $16.24 27,750
2019-06-20 $20.16 $20.25 $20.00 $20.04 $16.15 43,420
2019-06-19 $20.42 $20.42 $20.05 $20.16 $16.15 57,811
2019-06-18 $20.39 $20.40 $20.29 $20.31 $16.27 33,279
2019-06-17 $20.44 $20.45 $20.29 $20.29 $16.26 34,154
2019-06-14 $20.29 $20.45 $20.29 $20.42 $16.36 53,835
2019-06-13 $20.43 $20.43 $20.27 $20.27 $16.24 39,608
2019-06-12 $20.31 $20.43 $20.31 $20.35 $16.30 32,147
2019-06-11 $20.50 $20.50 $20.30 $20.31 $16.27 38,930
2019-06-10 $20.38 $20.41 $20.24 $20.41 $16.35 87,316
2019-06-07 $20.00 $20.36 $19.98 $20.26 $16.23 59,647
2019-06-06 $19.86 $19.97 $19.82 $19.97 $16.00 72,703
2019-06-05 $19.60 $19.85 $19.60 $19.81 $15.87 39,749
2019-06-04 $19.50 $19.60 $19.46 $19.59 $15.70 26,457
2019-06-03 $19.63 $19.68 $19.45 $19.48 $15.61 23,873
2019-05-31 $19.70 $19.74 $19.56 $19.70 $15.78 15,877
2019-05-30 $19.68 $19.72 $19.68 $19.72 $15.80 30,272
2019-05-29 $19.74 $19.85 $19.62 $19.70 $15.78 24,194
2019-05-28 $19.63 $19.76 $19.63 $19.74 $15.82 10,828
2019-05-24 $19.81 $19.81 $19.57 $19.65 $15.74 31,437
2019-05-23 $19.58 $19.80 $19.58 $19.80 $15.86 16,996
2019-05-22 $19.59 $19.67 $19.59 $19.61 $15.71 14,452
2019-05-21 $19.56 $19.78 $19.56 $19.63 $15.64 26,038
2019-05-20 $19.49 $19.70 $19.49 $19.56 $15.58 18,115
2019-05-17 $19.68 $19.68 $19.50 $19.52 $15.55 14,215
2019-05-16 $19.57 $19.67 $19.55 $19.63 $15.64 29,470
2019-05-15 $19.63 $19.70 $19.55 $19.60 $15.61 12,412
2019-05-14 $19.57 $19.65 $19.51 $19.56 $15.58 19,434
2019-05-13 $19.61 $19.65 $19.48 $19.56 $15.58 29,076
2019-05-10 $19.61 $19.67 $19.61 $19.65 $15.65 7,207
2019-05-09 $19.60 $19.67 $19.59 $19.61 $15.62 14,363
2019-05-08 $19.59 $19.70 $19.59 $19.63 $15.64 16,748
2019-05-07 $19.59 $19.70 $19.59 $19.69 $15.68 18,088
2019-05-06 $19.58 $19.68 $19.58 $19.68 $15.68 8,955
2019-05-03 $19.67 $19.69 $19.58 $19.68 $15.68 17,291
2019-05-02 $19.56 $19.64 $19.46 $19.61 $15.62 16,129
2019-05-01 $19.48 $19.58 $19.38 $19.56 $15.58 49,842
2019-04-30 $19.50 $19.50 $19.41 $19.43 $15.48 21,605
2019-04-29 $19.39 $19.51 $19.35 $19.46 $15.50 25,350
2019-04-26 $19.38 $19.50 $19.35 $19.37 $15.43 35,653
2019-04-25 $19.38 $19.45 $19.25 $19.28 $15.36 17,113
2019-04-24 $19.43 $19.60 $19.42 $19.42 $15.47 22,531
2019-04-23 $19.25 $19.48 $19.24 $19.46 $15.50 18,376
2019-04-22 $19.41 $19.44 $19.26 $19.29 $15.36 31,577
2019-04-18 $19.48 $19.59 $19.44 $19.46 $15.41 52,975
2019-04-17 $19.48 $19.55 $19.46 $19.48 $15.42 21,781
2019-04-16 $19.44 $19.55 $19.44 $19.51 $15.45 14,096
2019-04-15 $19.44 $19.53 $19.32 $19.48 $15.42 19,751
2019-04-12 $19.44 $19.47 $19.37 $19.37 $15.34 19,698
2019-04-11 $19.46 $19.54 $19.42 $19.44 $15.39 33,639
2019-04-10 $19.55 $19.56 $19.47 $19.56 $15.49 13,949
2019-04-09 $19.55 $19.55 $19.45 $19.48 $15.42 17,555
2019-04-08 $19.44 $19.54 $19.35 $19.50 $15.44 35,637
2019-04-05 $19.31 $19.46 $19.25 $19.43 $15.38 34,782
2019-04-04 $19.30 $19.39 $19.30 $19.31 $15.29 16,200
2019-04-03 $19.36 $19.39 $19.27 $19.30 $15.28 40,117
2019-04-02 $19.33 $19.40 $19.33 $19.34 $15.31 36,399
2019-04-01 $19.23 $19.45 $19.22 $19.35 $15.32 39,978
2019-03-29 $19.31 $19.38 $19.22 $19.22 $15.22 48,555
2019-03-28 $19.40 $19.40 $19.30 $19.31 $15.29 12,679
2019-03-27 $19.40 $19.49 $19.35 $19.35 $15.32 15,866
2019-03-26 $19.52 $19.54 $19.45 $19.45 $15.40 8,337
2019-03-25 $19.54 $19.61 $19.52 $19.52 $15.46 16,988
2019-03-22 $19.64 $19.69 $19.52 $19.60 $15.52 55,489
2019-03-21 $19.35 $19.63 $19.35 $19.56 $15.49 36,622
2019-03-20 $19.45 $19.53 $19.45 $19.52 $15.37 14,685
2019-03-19 $19.48 $19.51 $19.45 $19.45 $15.31 15,971
2019-03-18 $19.55 $19.56 $19.48 $19.48 $15.33 27,963
2019-03-15 $19.65 $19.67 $19.55 $19.55 $15.39 19,134
2019-03-14 $19.58 $19.58 $19.50 $19.57 $15.41 20,638
2019-03-13 $19.40 $19.52 $19.40 $19.49 $15.34 29,141
2019-03-12 $19.32 $19.41 $19.13 $19.38 $15.26 49,762
2019-03-11 $19.23 $19.42 $19.23 $19.39 $15.26 13,163
2019-03-08 $19.04 $19.25 $19.04 $19.23 $15.14 26,427
2019-03-07 $18.93 $19.15 $18.93 $19.10 $15.04 18,988
2019-03-06 $18.96 $19.04 $18.93 $19.01 $14.96 24,131
2019-03-05 $19.01 $19.02 $18.95 $18.96 $14.92 25,685
2019-03-04 $19.14 $19.25 $18.98 $18.98 $14.94 23,591
2019-03-01 $19.02 $19.21 $18.95 $19.14 $15.07 27,909
2019-02-28 $19.08 $19.08 $18.95 $18.96 $14.92 15,789
2019-02-27 $19.02 $19.09 $18.95 $19.00 $14.96 18,824
2019-02-26 $18.85 $19.23 $18.83 $19.06 $15.00 45,539
2019-02-25 $19.07 $19.15 $18.77 $18.82 $14.81 37,030
2019-02-22 $18.95 $19.05 $18.85 $19.05 $15.00 30,240
2019-02-21 $18.67 $19.15 $18.66 $18.95 $14.92 48,904
2019-02-20 $18.98 $19.03 $18.57 $18.82 $14.81 57,639
2019-02-19 $19.15 $19.21 $19.00 $19.03 $14.89 41,448
2019-02-15 $19.05 $19.19 $19.05 $19.15 $14.98 19,695
2019-02-14 $19.05 $19.11 $18.95 $19.09 $14.94 10,988
2019-02-13 $19.01 $19.12 $18.95 $19.01 $14.87 19,638
2019-02-12 $18.95 $19.01 $18.92 $19.01 $14.87 24,969
2019-02-11 $18.91 $19.00 $18.81 $19.00 $14.87 23,782
2019-02-08 $18.72 $18.85 $18.69 $18.81 $14.72 21,993
2019-02-07 $18.45 $18.68 $18.45 $18.68 $14.62 31,174
2019-02-06 $18.60 $18.63 $18.43 $18.45 $14.44 31,906
2019-02-05 $18.59 $18.64 $18.50 $18.61 $14.56 24,250
2019-02-04 $18.77 $18.77 $18.52 $18.55 $14.51 30,938
2019-02-01 $18.65 $18.72 $18.62 $18.70 $14.63 26,091
2019-01-31 $18.72 $18.77 $18.60 $18.60 $14.55 34,784
2019-01-30 $18.32 $18.74 $18.26 $18.72 $14.65 34,461
2019-01-29 $18.18 $18.29 $18.13 $18.26 $14.29 20,817
2019-01-28 $18.12 $18.17 $18.06 $18.17 $14.22 15,953
2019-01-25 $18.11 $18.21 $18.10 $18.15 $14.20 14,967
2019-01-24 $18.12 $18.12 $18.07 $18.10 $14.16 20,206
2019-01-23 $18.08 $18.08 $18.01 $18.04 $14.11 18,971
2019-01-22 $18.18 $18.30 $18.13 $18.19 $14.14 28,846
2019-01-18 $18.05 $18.49 $18.05 $18.19 $14.14 53,011
2019-01-17 $18.00 $18.02 $17.88 $18.02 $14.01 23,311
2019-01-16 $17.92 $17.99 $17.89 $17.97 $13.97 24,788
2019-01-15 $17.86 $17.99 $17.80 $17.91 $13.92 16,673
2019-01-14 $17.72 $17.84 $17.72 $17.84 $13.87 10,722
2019-01-11 $17.88 $17.88 $17.71 $17.72 $13.78 26,873
2019-01-10 $17.77 $17.90 $17.75 $17.90 $13.92 12,045
2019-01-09 $17.87 $17.93 $17.74 $17.78 $13.82 38,532
2019-01-08 $17.85 $17.86 $17.62 $17.79 $13.83 33,730
2019-01-07 $17.60 $17.83 $17.50 $17.74 $13.79 36,688
2019-01-04 $17.21 $17.70 $17.21 $17.70 $13.76 37,871
2019-01-03 $17.26 $17.37 $17.11 $17.19 $13.36 54,524
2019-01-02 $17.16 $17.45 $16.97 $17.38 $13.51 72,036
2018-12-31 $16.95 $17.29 $16.76 $17.21 $13.38 106,122
2018-12-28 $16.91 $16.95 $16.78 $16.92 $13.15 63,832
2018-12-27 $16.52 $16.82 $16.52 $16.81 $13.07 80,775
2018-12-26 $16.48 $16.73 $16.48 $16.69 $12.98 79,958
2018-12-24 $16.53 $16.86 $16.35 $16.35 $12.71 40,532
2018-12-21 $16.76 $16.81 $16.43 $16.55 $12.87 108,066
2018-12-20 $16.86 $17.06 $16.75 $16.83 $13.08 91,181
2018-12-19 $16.87 $17.36 $16.87 $17.18 $13.26 62,243
2018-12-18 $16.87 $17.20 $16.87 $17.04 $13.15 56,127
2018-12-17 $17.13 $17.21 $16.85 $16.87 $13.03 121,488
2018-12-14 $17.31 $17.34 $17.14 $17.14 $13.23 73,169
2018-12-13 $17.31 $17.34 $17.25 $17.31 $13.36 33,634
2018-12-12 $17.33 $17.41 $17.18 $17.31 $13.36 37,109
2018-12-11 $17.33 $17.33 $17.15 $17.29 $13.35 49,185
2018-12-10 $17.36 $17.48 $17.15 $17.23 $13.30 64,370
2018-12-07 $17.10 $17.26 $17.10 $17.26 $13.32 68,787
2018-12-06 $17.04 $17.32 $17.04 $17.10 $13.20 92,449
2018-12-04 $17.33 $17.36 $17.23 $17.34 $13.39 136,761
2018-12-03 $17.24 $17.27 $17.03 $17.21 $13.29 58,280
2018-11-30 $17.09 $17.13 $17.00 $17.07 $13.18 35,574
2018-11-29 $17.03 $17.09 $17.00 $17.09 $13.19 39,411
2018-11-28 $17.02 $17.15 $16.96 $17.08 $13.19 53,688
2018-11-27 $16.99 $17.04 $16.99 $17.03 $13.15 37,287
2018-11-26 $17.06 $17.15 $16.99 $17.09 $13.19 84,631
2018-11-23 $17.01 $17.06 $17.00 $17.05 $13.16 19,070
2018-11-21 $17.10 $17.10 $17.01 $17.01 $13.13 37,587
2018-11-20 $16.90 $17.20 $16.88 $17.14 $13.14 69,361
2018-11-19 $17.49 $17.52 $17.35 $17.40 $13.34 24,301
2018-11-16 $17.50 $17.65 $17.45 $17.45 $13.38 36,102
2018-11-15 $17.65 $17.72 $17.52 $17.56 $13.46 26,030
2018-11-14 $17.73 $17.79 $17.68 $17.68 $13.55 24,487
2018-11-13 $17.76 $17.79 $17.75 $17.75 $13.61 21,809
2018-11-12 $17.95 $17.95 $17.76 $17.78 $13.63 24,336
2018-11-09 $17.85 $17.90 $17.81 $17.84 $13.68 18,634
2018-11-08 $17.93 $18.00 $17.85 $17.85 $13.68 38,391
2018-11-07 $17.89 $17.95 $17.88 $17.94 $13.75 12,598
2018-11-06 $17.86 $17.94 $17.83 $17.86 $13.69 18,965
2018-11-05 $17.81 $17.94 $17.80 $17.87 $13.70 27,320
2018-11-02 $17.86 $17.91 $17.80 $17.81 $13.65 15,243
2018-11-01 $17.79 $17.95 $17.76 $17.90 $13.72 21,816
2018-10-31 $17.84 $17.84 $17.74 $17.78 $13.63 21,226
2018-10-30 $17.85 $17.85 $17.75 $17.77 $13.62 22,335
2018-10-29 $17.80 $17.89 $17.80 $17.85 $13.68 21,490
2018-10-26 $17.87 $17.89 $17.75 $17.79 $13.64 32,106
2018-10-25 $17.92 $17.94 $17.89 $17.89 $13.71 17,852
2018-10-24 $18.02 $18.02 $17.87 $17.90 $13.72 30,367
2018-10-23 $17.88 $18.00 $17.79 $18.00 $13.80 26,677
2018-10-22 $18.13 $18.13 $17.99 $18.05 $13.75 35,813
2018-10-19 $18.11 $18.13 $17.96 $18.02 $13.72 53,501
2018-10-18 $18.10 $18.13 $18.00 $18.02 $13.72 31,026
2018-10-17 $18.08 $18.17 $17.99 $18.11 $13.79 33,943
2018-10-16 $17.95 $18.07 $17.90 $18.07 $13.76 36,599
2018-10-15 $17.84 $17.94 $17.80 $17.90 $13.63 42,377
2018-10-12 $17.82 $17.88 $17.78 $17.88 $13.62 19,968
2018-10-11 $17.75 $17.85 $17.71 $17.72 $13.50 34,435
2018-10-10 $18.02 $18.05 $17.60 $17.77 $13.53 75,688
2018-10-09 $18.06 $18.15 $18.01 $18.10 $13.78 39,000
2018-10-08 $18.28 $18.28 $18.05 $18.05 $13.75 26,349
2018-10-05 $18.13 $18.30 $18.11 $18.21 $13.87 47,032
2018-10-04 $18.31 $18.33 $18.10 $18.15 $13.82 99,584
2018-10-03 $18.61 $18.68 $18.33 $18.36 $13.98 82,035
2018-10-02 $18.76 $18.76 $18.60 $18.63 $14.19 31,424
2018-10-01 $18.63 $18.78 $18.63 $18.74 $14.27 36,087
2018-09-28 $18.66 $18.69 $18.61 $18.62 $14.18 43,919
2018-09-27 $18.76 $18.79 $18.60 $18.63 $14.19 44,050
2018-09-26 $18.76 $18.83 $18.67 $18.72 $14.26 47,922
2018-09-25 $18.92 $19.01 $18.76 $18.76 $14.29 36,237
2018-09-24 $18.96 $19.00 $18.92 $18.93 $14.42 21,559
2018-09-21 $18.96 $19.05 $18.88 $19.00 $14.47 27,381
2018-09-20 $19.00 $19.05 $18.93 $18.96 $14.44 51,602
2018-09-19 $19.09 $19.15 $19.02 $19.11 $14.46 36,740
2018-09-18 $19.05 $19.15 $19.05 $19.13 $14.48 34,786
2018-09-17 $19.19 $19.24 $19.09 $19.11 $14.46 61,846
2018-09-14 $19.35 $19.43 $19.25 $19.27 $14.58 44,425
2018-09-13 $19.45 $19.51 $19.34 $19.39 $14.67 30,633
2018-09-12 $19.41 $19.56 $19.41 $19.43 $14.71 23,128
2018-09-11 $19.52 $19.54 $19.42 $19.42 $14.70 23,256
2018-09-10 $19.47 $19.55 $19.43 $19.48 $14.74 31,135
2018-09-07 $19.60 $19.61 $19.46 $19.50 $14.76 52,427
2018-09-06 $19.68 $19.74 $19.60 $19.62 $14.85 25,812
2018-09-05 $19.77 $19.78 $19.69 $19.69 $14.90 20,030
2018-09-04 $19.70 $19.77 $19.69 $19.75 $14.95 33,392
2018-08-31 $19.79 $19.81 $19.70 $19.71 $14.92 24,338
2018-08-30 $19.83 $19.87 $19.78 $19.81 $14.99 9,371
2018-08-29 $19.80 $19.84 $19.74 $19.82 $15.00 17,570
2018-08-28 $19.69 $19.73 $19.69 $19.72 $14.92 16,438
2018-08-27 $19.73 $19.73 $19.69 $19.70 $14.91 21,068
2018-08-24 $19.80 $19.84 $19.72 $19.72 $14.92 19,688
2018-08-23 $19.72 $19.76 $19.70 $19.76 $14.95 28,716
2018-08-22 $19.91 $19.97 $19.80 $19.82 $14.91 50,472
2018-08-21 $19.83 $19.91 $19.73 $19.87 $14.95 58,001
2018-08-20 $19.79 $19.86 $19.75 $19.86 $14.94 41,174
2018-08-17 $19.85 $19.85 $19.75 $19.81 $14.90 32,622
2018-08-16 $19.84 $19.88 $19.80 $19.80 $14.90 18,742
2018-08-15 $19.93 $19.93 $19.82 $19.84 $14.93 19,546
2018-08-14 $19.94 $19.94 $19.90 $19.94 $15.00 22,860
2018-08-13 $19.79 $19.96 $19.79 $19.93 $14.99 32,990
2018-08-10 $19.84 $19.84 $19.67 $19.73 $14.84 24,810
2018-08-09 $19.78 $19.94 $19.75 $19.79 $14.89 35,376
2018-08-08 $19.94 $19.95 $19.77 $19.77 $14.87 35,591
2018-08-07 $19.91 $19.95 $19.89 $19.94 $15.00 29,921
2018-08-06 $19.90 $19.93 $19.85 $19.92 $14.99 22,622
2018-08-03 $19.82 $19.90 $19.77 $19.90 $14.97 19,656
2018-08-02 $19.78 $19.79 $19.71 $19.79 $14.89 20,407
2018-08-01 $19.70 $19.80 $19.70 $19.74 $14.85 22,885
2018-07-31 $19.59 $19.72 $19.57 $19.72 $14.84 25,048
2018-07-30 $19.67 $19.67 $19.57 $19.57 $14.72 37,462
2018-07-27 $19.62 $19.71 $19.62 $19.67 $14.80 22,648
2018-07-26 $19.68 $19.74 $19.66 $19.66 $14.79 43,512
2018-07-25 $19.70 $19.78 $19.68 $19.68 $14.81 55,541
2018-07-24 $19.72 $19.83 $19.68 $19.70 $14.82 102,939
2018-07-23 $19.44 $19.69 $19.44 $19.68 $14.81 222,009
2018-07-20 $19.41 $19.49 $19.41 $19.47 $14.56 20,383
2018-07-19 $19.39 $19.43 $19.29 $19.43 $14.53 36,929
2018-07-18 $19.28 $19.40 $19.28 $19.38 $14.49 24,267
2018-07-17 $19.30 $19.37 $19.29 $19.29 $14.42 31,841
2018-07-16 $19.27 $19.33 $19.21 $19.33 $14.45 24,607
2018-07-13 $19.34 $19.35 $19.22 $19.25 $14.39 20,654
2018-07-12 $19.40 $19.40 $19.33 $19.36 $14.48 12,226
2018-07-11 $19.38 $19.40 $19.36 $19.40 $14.51 23,804
2018-07-10 $19.39 $19.45 $19.37 $19.38 $14.49 29,301
2018-07-09 $19.39 $19.40 $19.32 $19.35 $14.47 28,627
2018-07-06 $19.27 $19.40 $19.24 $19.30 $14.43 43,764
2018-07-05 $19.33 $19.42 $19.24 $19.29 $14.42 22,260
2018-07-03 $19.48 $19.50 $19.33 $19.33 $14.45 26,558
2018-07-02 $19.38 $19.47 $19.33 $19.44 $14.54 42,246
2018-06-29 $19.32 $19.51 $19.29 $19.51 $14.59 43,381
2018-06-28 $19.36 $19.36 $19.18 $19.32 $14.45 27,273
2018-06-27 $19.31 $19.36 $19.26 $19.28 $14.42 21,720
2018-06-26 $19.27 $19.33 $19.20 $19.33 $14.45 25,908
2018-06-25 $19.31 $19.33 $19.16 $19.22 $14.37 19,925
2018-06-22 $19.43 $19.45 $19.28 $19.37 $14.48 17,340
2018-06-21 $19.44 $19.44 $19.30 $19.34 $14.46 14,452
2018-06-20 $19.52 $19.52 $19.39 $19.50 $14.49 18,135
2018-06-19 $19.35 $19.37 $19.27 $19.32 $14.36 20,424
2018-06-18 $19.40 $19.43 $19.30 $19.35 $14.38 25,408
2018-06-15 $19.50 $19.50 $19.38 $19.38 $14.40 15,543
2018-06-14 $19.42 $19.46 $19.41 $19.45 $14.46 17,581
2018-06-13 $19.49 $19.49 $19.40 $19.43 $14.44 36,673
2018-06-12 $19.46 $19.49 $19.43 $19.45 $14.46 28,033
2018-06-11 $19.58 $19.58 $19.46 $19.47 $14.47 17,344
2018-06-08 $19.46 $19.55 $19.44 $19.55 $14.53 19,331
2018-06-07 $19.51 $19.51 $19.42 $19.47 $14.47 27,857
2018-06-06 $19.32 $19.42 $19.29 $19.41 $14.43 28,479
2018-06-05 $19.27 $19.40 $19.23 $19.34 $14.37 40,872
2018-06-04 $19.41 $19.41 $19.32 $19.34 $14.37 18,798
2018-06-01 $19.40 $19.46 $19.32 $19.42 $14.43 32,318
2018-05-31 $19.36 $19.39 $19.33 $19.39 $14.41 21,799
2018-05-30 $19.35 $19.37 $19.29 $19.36 $14.39 22,030
2018-05-29 $19.20 $19.35 $19.20 $19.35 $14.38 17,161
2018-05-25 $19.15 $19.26 $19.15 $19.23 $14.29 12,749
2018-05-24 $19.15 $19.19 $19.09 $19.12 $14.21 25,408
2018-05-23 $19.07 $19.20 $19.07 $19.17 $14.25 19,225
2018-05-22 $19.18 $19.23 $19.12 $19.12 $14.21 31,006
2018-05-21 $19.49 $19.49 $19.25 $19.26 $14.23 31,963
2018-05-18 $19.50 $19.50 $19.37 $19.37 $14.31 11,832
2018-05-17 $19.59 $19.59 $19.35 $19.36 $14.30 30,543
2018-05-16 $19.42 $19.51 $19.42 $19.49 $14.40 15,989
2018-05-15 $19.43 $19.50 $19.37 $19.50 $14.40 21,772
2018-05-14 $19.44 $19.50 $19.40 $19.46 $14.37 16,982
2018-05-11 $19.43 $19.45 $19.35 $19.38 $14.31 27,599
2018-05-10 $19.39 $19.39 $19.34 $19.36 $14.30 19,741
2018-05-09 $19.33 $19.36 $19.30 $19.36 $14.30 11,548
2018-05-08 $19.27 $19.40 $19.27 $19.33 $14.28 23,628
2018-05-07 $19.33 $19.39 $19.31 $19.34 $14.28 27,989
2018-05-04 $19.35 $19.41 $19.28 $19.36 $14.30 34,712
2018-05-03 $19.29 $19.33 $19.27 $19.33 $14.28 18,201
2018-05-02 $19.25 $19.33 $19.23 $19.27 $14.23 16,789
2018-05-01 $19.13 $19.25 $19.13 $19.23 $14.20 24,962
2018-04-30 $19.26 $19.27 $19.21 $19.21 $14.19 31,074
2018-04-27 $19.27 $19.30 $19.18 $19.21 $14.19 32,373
2018-04-26 $19.20 $19.27 $19.15 $19.27 $14.23 28,374
2018-04-25 $19.34 $19.34 $19.14 $19.17 $14.16 39,072
2018-04-24 $19.35 $19.38 $19.30 $19.31 $14.26 12,326
2018-04-23 $19.38 $19.38 $19.29 $19.31 $14.26 42,508
2018-04-20 $19.48 $19.48 $19.38 $19.38 $14.31 12,080
2018-04-19 $19.50 $19.63 $19.50 $19.53 $14.34 31,293
2018-04-18 $19.72 $19.72 $19.60 $19.61 $14.40 28,637
2018-04-17 $19.63 $19.65 $19.60 $19.64 $14.42 17,024
2018-04-16 $19.55 $19.68 $19.55 $19.60 $14.39 27,503
2018-04-13 $19.65 $19.65 $19.53 $19.55 $14.35 17,480
2018-04-12 $19.72 $19.73 $19.65 $19.66 $14.43 16,200
2018-04-11 $19.71 $19.73 $19.63 $19.66 $14.43 30,576
2018-04-10 $19.62 $19.73 $19.59 $19.66 $14.43 33,806
2018-04-09 $19.55 $19.61 $19.51 $19.59 $14.38 35,460
2018-04-06 $19.50 $19.62 $19.50 $19.59 $14.38 25,622
2018-04-05 $19.56 $19.66 $19.55 $19.57 $14.37 18,232
2018-04-04 $19.47 $19.63 $19.47 $19.55 $14.35 21,841
2018-04-03 $19.71 $19.71 $19.55 $19.67 $14.44 21,928
2018-04-02 $19.87 $19.87 $19.63 $19.64 $14.42 20,834
2018-03-29 $19.55 $19.81 $19.55 $19.81 $14.54 41,037
2018-03-28 $19.40 $19.49 $19.31 $19.47 $14.29 51,578
2018-03-27 $19.52 $19.52 $19.40 $19.41 $14.25 23,357
2018-03-26 $19.60 $19.60 $19.44 $19.49 $14.31 17,792
2018-03-23 $19.62 $19.62 $19.48 $19.49 $14.31 36,786
2018-03-22 $19.74 $19.80 $19.61 $19.63 $14.41 14,511
2018-03-21 $19.96 $19.96 $19.69 $19.69 $14.45 25,776
2018-03-20 $20.00 $20.03 $19.93 $19.96 $14.56 41,296
2018-03-19 $20.04 $20.05 $19.96 $20.00 $14.59 23,349
2018-03-16 $19.96 $20.03 $19.96 $20.02 $14.61 20,855
2018-03-15 $20.06 $20.08 $20.01 $20.03 $14.62 13,745
2018-03-14 $20.17 $20.17 $19.96 $19.99 $14.59 42,149
2018-03-13 $20.05 $20.12 $19.98 $20.05 $14.63 16,233
2018-03-12 $20.16 $20.16 $19.96 $20.02 $14.61 20,621
2018-03-09 $20.06 $20.15 $19.99 $19.99 $14.59 17,958
2018-03-08 $19.95 $20.10 $19.95 $19.98 $14.58 11,146
2018-03-07 $19.87 $20.09 $19.87 $19.96 $14.56 24,850
2018-03-06 $19.96 $20.00 $19.95 $19.97 $14.57 17,734
2018-03-05 $19.92 $19.98 $19.83 $19.92 $14.54 19,665
2018-03-02 $19.88 $19.90 $19.81 $19.90 $14.52 99,818
2018-03-01 $19.88 $19.93 $19.88 $19.89 $14.51 14,689
2018-02-28 $19.95 $19.95 $19.87 $19.88 $14.51 40,799
2018-02-27 $20.03 $20.07 $19.91 $19.92 $14.54 36,471
2018-02-26 $19.89 $20.02 $19.88 $19.95 $14.56 35,193
2018-02-23 $19.95 $19.96 $19.81 $19.90 $14.52 19,306
2018-02-22 $19.74 $19.87 $19.74 $19.79 $14.44 35,636
2018-02-21 $19.94 $19.94 $19.75 $19.81 $14.46 69,953
2018-02-20 $19.91 $20.02 $19.91 $20.01 $14.60 20,039
2018-02-16 $20.15 $20.19 $20.06 $20.17 $14.63 20,070
2018-02-15 $20.20 $20.25 $19.99 $20.12 $14.59 18,742
2018-02-14 $20.10 $20.10 $19.90 $19.99 $14.50 28,344
2018-02-13 $20.14 $20.14 $19.93 $19.99 $14.50 40,630
2018-02-12 $19.94 $20.12 $19.88 $20.05 $14.54 16,744
2018-02-09 $20.00 $20.00 $19.75 $19.89 $14.43 21,080
2018-02-08 $20.00 $20.00 $19.85 $19.88 $14.42 41,758
2018-02-07 $19.96 $20.09 $19.86 $19.94 $14.46 111,335
2018-02-06 $19.52 $19.94 $19.50 $19.94 $14.46 91,035
2018-02-05 $19.97 $20.07 $19.70 $19.73 $14.31 54,514
2018-02-02 $19.99 $20.06 $19.86 $19.98 $14.49 42,507
2018-02-01 $19.84 $20.01 $19.76 $20.01 $14.51 73,927
2018-01-31 $19.68 $19.80 $19.68 $19.79 $14.36 53,151
2018-01-30 $19.70 $19.75 $19.55 $19.58 $14.20 51,820
2018-01-29 $19.92 $19.97 $19.29 $19.71 $14.30 158,504
2018-01-26 $20.42 $20.42 $20.00 $20.07 $14.56 95,724
2018-01-25 $20.65 $20.75 $20.28 $20.42 $14.81 132,940
2018-01-24 $20.70 $20.81 $20.64 $20.79 $15.08 76,382
2018-01-23 $21.10 $21.10 $20.72 $20.84 $15.12 73,737
2018-01-22 $21.23 $21.23 $21.12 $21.13 $15.24 23,625
2018-01-19 $21.48 $21.48 $21.07 $21.16 $15.26 47,091
2018-01-18 $21.62 $21.62 $21.15 $21.29 $15.35 56,007
2018-01-17 $21.65 $21.95 $21.51 $21.53 $15.52 20,133
2018-01-16 $21.60 $22.00 $21.40 $21.53 $15.52 54,011
2018-01-12 $21.58 $21.58 $21.44 $21.58 $15.56 32,067
2018-01-11 $21.65 $21.74 $21.50 $21.52 $15.52 20,275
2018-01-10 $21.52 $21.56 $21.47 $21.53 $15.52 33,282
2018-01-09 $21.55 $21.63 $21.54 $21.54 $15.53 31,423
2018-01-08 $21.53 $21.60 $21.45 $21.55 $15.54 26,766
2018-01-05 $21.62 $21.62 $21.48 $21.49 $15.49 18,812
2018-01-04 $21.52 $21.61 $21.40 $21.51 $15.51 28,432
2018-01-03 $21.50 $21.51 $21.25 $21.46 $15.47 36,779
2018-01-02 $21.66 $21.66 $21.38 $21.40 $15.43 44,995
2017-12-29 $21.44 $21.61 $21.33 $21.61 $15.58 32,241
2017-12-28 $21.19 $21.36 $21.19 $21.33 $15.38 23,029
2017-12-27 $21.30 $21.40 $21.20 $21.20 $15.29 19,944
2017-12-26 $21.46 $21.46 $21.30 $21.30 $15.36 17,814
2017-12-22 $21.30 $21.42 $21.30 $21.38 $15.42 19,285
2017-12-21 $21.64 $21.65 $21.30 $21.30 $15.36 27,819
2017-12-20 $21.55 $21.65 $21.51 $21.52 $15.52 39,576
2017-12-19 $21.68 $21.74 $21.61 $21.69 $15.55 25,818
2017-12-18 $21.68 $21.69 $21.62 $21.68 $15.54 27,981
2017-12-15 $21.55 $21.65 $21.50 $21.61 $15.49 27,329
2017-12-14 $21.43 $21.55 $21.43 $21.55 $15.45 19,409
2017-12-13 $21.53 $21.53 $21.46 $21.48 $15.40 22,939
2017-12-12 $21.52 $21.53 $21.47 $21.53 $15.43 12,473
2017-12-11 $21.48 $21.49 $21.40 $21.47 $15.39 17,033
2017-12-08 $21.46 $21.54 $21.34 $21.40 $15.34 38,245
2017-12-07 $21.53 $21.55 $21.36 $21.46 $15.38 30,233
2017-12-06 $21.50 $21.53 $21.40 $21.51 $15.42 25,401
2017-12-05 $21.37 $21.53 $21.37 $21.45 $15.38 17,434
2017-12-04 $21.39 $21.39 $21.31 $21.36 $15.31 21,608
2017-12-01 $21.41 $21.53 $21.29 $21.39 $15.33 40,645
2017-11-30 $21.34 $21.34 $21.29 $21.33 $15.29 18,096
2017-11-29 $21.24 $21.34 $21.22 $21.30 $15.27 14,196
2017-11-28 $21.33 $21.33 $21.13 $21.27 $15.25 38,902
2017-11-27 $21.47 $21.51 $21.30 $21.36 $15.31 41,018
2017-11-24 $21.50 $21.51 $21.46 $21.47 $15.39 20,160
2017-11-22 $21.44 $21.51 $21.34 $21.47 $15.39 24,895
2017-11-21 $21.26 $21.39 $21.24 $21.39 $15.33 24,013
2017-11-20 $21.27 $21.46 $21.24 $21.26 $15.15 27,844
2017-11-17 $21.42 $21.42 $21.24 $21.26 $15.15 17,603
2017-11-16 $21.23 $21.40 $21.22 $21.28 $15.16 28,051
2017-11-15 $21.30 $21.30 $21.14 $21.19 $15.10 14,995
2017-11-14 $21.25 $21.35 $21.12 $21.28 $15.16 33,547
2017-11-13 $21.37 $21.40 $21.28 $21.28 $15.16 24,297
2017-11-10 $21.37 $21.39 $21.20 $21.28 $15.16 16,570
2017-11-09 $21.40 $21.40 $21.23 $21.30 $15.18 41,187
2017-11-08 $21.24 $21.30 $21.23 $21.29 $15.17 19,679
2017-11-07 $21.35 $21.39 $21.29 $21.29 $15.17 20,059
2017-11-06 $21.49 $21.50 $21.36 $21.38 $15.24 31,024
2017-11-03 $21.32 $21.36 $21.27 $21.36 $15.22 17,997
2017-11-02 $21.53 $21.53 $21.23 $21.30 $15.18 26,820
2017-11-01 $21.40 $21.48 $21.38 $21.46 $15.29 28,390
2017-10-31 $21.30 $21.37 $21.28 $21.32 $15.19 26,557
2017-10-30 $21.43 $21.43 $21.23 $21.30 $15.18 26,185
2017-10-27 $21.28 $21.28 $21.16 $21.27 $15.16 31,798
2017-10-26 $21.46 $21.46 $21.14 $21.20 $15.11 36,366
2017-10-25 $21.54 $21.54 $21.23 $21.33 $15.20 35,454
2017-10-24 $21.45 $21.55 $21.45 $21.51 $15.33 17,403
2017-10-23 $21.47 $21.49 $21.43 $21.45 $15.28 20,924
2017-10-20 $21.52 $21.56 $21.51 $21.56 $15.27 31,878
2017-10-19 $21.48 $21.52 $21.48 $21.51 $15.24 19,877
2017-10-18 $21.43 $21.51 $21.41 $21.49 $15.22 19,529
2017-10-17 $21.50 $21.52 $21.45 $21.46 $15.20 22,588
2017-10-16 $21.42 $21.53 $21.41 $21.45 $15.20 21,768
2017-10-13 $21.50 $21.51 $21.41 $21.45 $15.20 12,999
2017-10-12 $21.44 $21.48 $21.40 $21.40 $15.16 20,096
2017-10-11 $21.51 $21.51 $21.40 $21.47 $15.21 12,929
2017-10-10 $21.40 $21.47 $21.34 $21.47 $15.21 29,096
2017-10-09 $21.66 $21.66 $21.32 $21.36 $15.13 40,522
2017-10-06 $21.53 $21.55 $21.41 $21.51 $15.24 30,763
2017-10-05 $21.64 $21.65 $21.42 $21.46 $15.20 21,052
2017-10-04 $21.55 $21.57 $21.42 $21.43 $15.18 32,091
2017-10-03 $21.56 $21.59 $21.51 $21.55 $15.27 9,519
2017-10-02 $21.60 $21.62 $21.50 $21.57 $15.28 22,238
2017-09-29 $21.38 $21.53 $21.38 $21.48 $15.22 26,693
2017-09-28 $21.32 $21.48 $21.32 $21.37 $15.14 26,892
2017-09-27 $21.46 $21.46 $21.37 $21.38 $15.15 28,941
2017-09-26 $21.50 $21.53 $21.40 $21.44 $15.19 29,769
2017-09-25 $21.62 $21.62 $21.42 $21.49 $15.22 24,848
2017-09-22 $21.46 $21.52 $21.46 $21.52 $15.25 12,002
2017-09-21 $21.44 $21.48 $21.43 $21.47 $15.21 19,731
2017-09-20 $21.67 $21.69 $21.59 $21.60 $15.21 12,718
2017-09-19 $21.64 $21.69 $21.54 $21.67 $15.26 20,061
2017-09-18 $21.57 $21.63 $21.50 $21.52 $15.16 17,862
2017-09-15 $21.56 $21.64 $21.50 $21.59 $15.21 16,828
2017-09-14 $21.56 $21.56 $21.52 $21.52 $15.16 16,259
2017-09-13 $21.58 $21.58 $21.53 $21.54 $15.17 11,116
2017-09-12 $21.67 $21.67 $21.55 $21.57 $15.19 12,472
2017-09-11 $21.58 $21.60 $21.56 $21.56 $15.19 17,497
2017-09-08 $21.54 $21.63 $21.54 $21.56 $15.19 19,592
2017-09-07 $21.60 $21.63 $21.49 $21.58 $15.20 25,097
2017-09-06 $21.50 $21.57 $21.50 $21.56 $15.19 12,787
2017-09-05 $21.52 $21.56 $21.39 $21.53 $15.16 12,086
2017-09-01 $21.51 $21.60 $21.45 $21.54 $15.17 14,743
2017-08-31 $21.39 $21.55 $21.39 $21.50 $15.14 19,158
2017-08-30 $21.32 $21.45 $21.32 $21.45 $15.11 22,474
2017-08-29 $21.37 $21.37 $21.34 $21.37 $15.05 9,365
2017-08-28 $21.37 $21.42 $21.35 $21.37 $15.05 27,135
2017-08-25 $21.50 $21.53 $21.38 $21.41 $15.08 32,233
2017-08-24 $21.55 $21.55 $21.39 $21.47 $15.12 24,857
2017-08-23 $21.45 $21.52 $21.40 $21.52 $15.16 16,186
2017-08-22 $21.37 $21.46 $21.35 $21.45 $15.11 24,730
2017-08-21 $21.40 $21.53 $21.39 $21.50 $15.05 19,220
2017-08-18 $21.27 $21.45 $21.27 $21.39 $14.98 16,582
2017-08-17 $21.45 $21.45 $21.27 $21.27 $14.89 26,823
2017-08-16 $21.58 $21.58 $21.41 $21.49 $15.05 21,254
2017-08-15 $21.39 $21.48 $21.34 $21.45 $15.02 14,277
2017-08-14 $21.48 $21.49 $21.31 $21.34 $14.94 51,267
2017-08-11 $21.05 $21.36 $20.98 $21.32 $14.93 43,928
2017-08-10 $21.52 $21.52 $20.90 $21.15 $14.81 75,742
2017-08-09 $21.51 $21.58 $21.47 $21.50 $15.05 36,743
2017-08-08 $21.63 $21.70 $21.58 $21.64 $15.15 17,360
2017-08-07 $21.67 $21.67 $21.60 $21.63 $15.15 24,385
2017-08-04 $21.58 $21.69 $21.58 $21.66 $15.17 18,248
2017-08-03 $21.67 $21.72 $21.59 $21.62 $15.14 38,910
2017-08-02 $21.65 $21.65 $21.60 $21.62 $15.14 23,718
2017-08-01 $21.56 $21.62 $21.49 $21.61 $15.13 42,086
2017-07-31 $21.44 $21.56 $21.44 $21.53 $15.08 26,152
2017-07-28 $21.43 $21.43 $21.31 $21.42 $15.00 23,702
2017-07-27 $21.52 $21.52 $21.36 $21.38 $14.97 51,258
2017-07-26 $21.29 $21.48 $21.22 $21.47 $15.03 43,822
2017-07-25 $21.09 $21.30 $21.09 $21.22 $14.86 64,345
2017-07-24 $21.51 $21.53 $21.06 $21.19 $14.84 177,155
2017-07-21 $21.99 $21.99 $21.53 $21.70 $15.19 132,276
2017-07-20 $22.48 $22.48 $22.20 $22.24 $15.57 22,347
2017-07-19 $22.50 $22.50 $22.29 $22.36 $15.56 52,166
2017-07-18 $22.45 $22.48 $22.33 $22.43 $15.61 22,855
2017-07-17 $22.45 $22.51 $22.41 $22.45 $15.63 30,236
2017-07-14 $22.16 $22.45 $22.06 $22.45 $15.63 54,275
2017-07-13 $22.19 $22.25 $22.02 $22.16 $15.42 50,531
2017-07-12 $22.40 $22.48 $22.06 $22.20 $15.45 97,739
2017-07-11 $22.35 $22.40 $22.35 $22.40 $15.59 14,883
2017-07-10 $22.33 $22.46 $22.33 $22.38 $15.58 20,258
2017-07-07 $22.36 $22.42 $22.23 $22.35 $15.56 19,835
2017-07-06 $22.29 $22.37 $22.10 $22.37 $15.57 32,689
2017-07-05 $22.33 $22.43 $22.28 $22.32 $15.54 24,268
2017-07-03 $22.45 $22.45 $22.20 $22.32 $15.54 24,896
2017-06-30 $22.34 $22.34 $22.18 $22.29 $15.52 18,034
2017-06-29 $22.22 $22.29 $22.07 $22.15 $15.42 15,575
2017-06-28 $22.27 $22.31 $22.20 $22.29 $15.51 17,594
2017-06-27 $22.28 $22.37 $22.19 $22.26 $15.49 14,476
2017-06-26 $22.31 $22.39 $22.26 $22.28 $15.51 21,000
2017-06-23 $22.33 $22.38 $22.25 $22.31 $15.53 22,672
2017-06-22 $22.32 $22.34 $22.24 $22.32 $15.54 15,325
2017-06-21 $22.30 $22.31 $22.20 $22.25 $15.49 19,615
2017-06-20 $22.45 $22.45 $22.20 $22.23 $15.38 27,955
2017-06-19 $22.21 $22.33 $22.21 $22.26 $15.40 18,553
2017-06-16 $22.08 $22.20 $22.07 $22.15 $15.33 22,884
2017-06-15 $21.97 $22.27 $21.97 $22.04 $15.25 32,021
2017-06-14 $22.50 $22.50 $22.10 $22.16 $15.33 13,665
2017-06-13 $22.11 $22.20 $22.11 $22.14 $15.32 10,556
2017-06-12 $22.17 $22.24 $21.98 $22.14 $15.32 15,262
2017-06-09 $22.14 $22.15 $22.03 $22.04 $15.25 18,558
2017-06-08 $22.08 $22.08 $21.90 $22.03 $15.24 10,174
2017-06-07 $22.23 $22.23 $21.88 $22.05 $15.26 30,249
2017-06-06 $22.21 $22.21 $22.05 $22.05 $15.26 20,419
2017-06-05 $22.21 $22.21 $22.03 $22.20 $15.36 23,606
2017-06-02 $22.49 $22.49 $22.15 $22.21 $15.37 24,100
2017-06-01 $22.13 $22.27 $22.13 $22.20 $15.36 20,227
2017-05-31 $21.89 $22.12 $21.82 $22.07 $15.27 21,517
2017-05-30 $21.89 $21.89 $21.79 $21.87 $15.13 23,341
2017-05-26 $22.07 $22.07 $21.78 $21.89 $15.15 12,784
2017-05-25 $21.93 $21.94 $21.79 $21.94 $15.18 14,414
2017-05-24 $21.95 $22.00 $21.73 $21.78 $15.07 24,511
2017-05-23 $22.00 $22.00 $21.82 $21.88 $15.14 28,300
2017-05-22 $21.86 $22.00 $21.82 $21.99 $15.22 25,138
2017-05-19 $21.81 $21.81 $21.52 $21.80 $15.08 30,484
2017-05-18 $21.69 $21.97 $21.58 $21.87 $15.04 48,030
2017-05-17 $21.46 $21.64 $21.43 $21.55 $14.82 24,022
2017-05-16 $21.60 $21.70 $21.50 $21.50 $14.79 36,335
2017-05-15 $21.87 $21.87 $21.66 $21.66 $14.90 29,518
2017-05-12 $21.97 $21.97 $21.69 $21.77 $14.97 24,431
2017-05-11 $21.91 $21.92 $21.76 $21.87 $15.04 17,860
2017-05-10 $21.84 $21.96 $21.75 $21.89 $15.05 16,610
2017-05-09 $21.69 $21.81 $21.64 $21.80 $14.99 36,921
2017-05-08 $21.59 $21.64 $21.54 $21.62 $14.87 14,296
2017-05-05 $21.47 $21.62 $21.37 $21.60 $14.85 17,275
2017-05-04 $21.39 $21.43 $21.27 $21.42 $14.73 15,074
2017-05-03 $21.50 $21.50 $21.27 $21.38 $14.70 41,833
2017-05-02 $21.46 $21.50 $21.37 $21.50 $14.79 53,699
2017-05-01 $21.44 $21.53 $21.42 $21.43 $14.74 21,457
2017-04-28 $21.45 $21.55 $21.36 $21.44 $14.74 33,845
2017-04-27 $21.44 $21.45 $21.36 $21.45 $14.75 14,417
2017-04-26 $21.45 $21.46 $21.34 $21.38 $14.70 21,433
2017-04-25 $21.39 $21.41 $21.26 $21.38 $14.70 18,834
2017-04-24 $21.32 $21.41 $21.12 $21.39 $14.71 34,539
2017-04-21 $21.35 $21.35 $21.16 $21.25 $14.61 13,693
2017-04-20 $21.30 $21.31 $21.12 $21.30 $14.65 23,877
2017-04-19 $21.20 $21.39 $21.18 $21.31 $14.66 47,946
2017-04-18 $21.20 $21.38 $21.20 $21.24 $14.52 14,489
2017-04-17 $21.21 $21.43 $21.20 $21.20 $14.49 24,896
2017-04-13 $21.20 $21.26 $21.15 $21.16 $14.46 27,905
2017-04-12 $21.33 $21.40 $21.20 $21.24 $14.52 30,082
2017-04-11 $21.30 $21.42 $21.24 $21.35 $14.59 19,536
2017-04-10 $21.25 $21.33 $21.20 $21.27 $14.54 23,795
2017-04-07 $21.19 $21.30 $21.14 $21.23 $14.51 28,134
2017-04-06 $21.22 $21.28 $21.09 $21.19 $14.48 20,716
2017-04-05 $21.25 $21.25 $21.06 $21.12 $14.43 28,207
2017-04-04 $21.06 $21.18 $20.95 $21.16 $14.46 46,217
2017-04-03 $21.16 $21.28 $21.07 $21.26 $14.53 34,972
2017-03-31 $21.04 $21.17 $20.95 $21.17 $14.47 35,453
2017-03-30 $20.99 $21.14 $20.81 $20.98 $14.34 24,115
2017-03-29 $20.83 $20.89 $20.71 $20.85 $14.25 21,317
2017-03-28 $20.66 $20.74 $20.56 $20.73 $14.17 17,109
2017-03-27 $20.70 $20.71 $20.58 $20.62 $14.09 21,226
2017-03-24 $20.66 $20.98 $20.50 $20.73 $14.17 24,043
2017-03-23 $20.58 $20.63 $20.55 $20.62 $14.09 9,602
2017-03-22 $20.46 $20.55 $20.34 $20.46 $13.98 37,319
2017-03-21 $20.72 $20.81 $20.67 $20.70 $14.06 38,536
2017-03-20 $20.48 $20.84 $20.45 $20.84 $14.15 37,273
2017-03-17 $20.38 $20.47 $20.20 $20.47 $13.90 57,827
2017-03-16 $20.39 $20.39 $20.22 $20.30 $13.78 56,822
2017-03-15 $20.19 $20.32 $20.05 $20.26 $13.76 42,883
2017-03-14 $20.13 $20.13 $19.95 $20.06 $13.62 31,830
2017-03-13 $20.08 $20.10 $19.97 $20.06 $13.62 31,183
2017-03-10 $20.04 $20.14 $19.92 $20.14 $13.68 55,016
2017-03-09 $19.99 $20.06 $19.70 $19.86 $13.49 73,098
2017-03-08 $20.19 $20.26 $19.87 $20.04 $13.61 36,129
2017-03-07 $20.39 $20.39 $20.27 $20.27 $13.76 22,155
2017-03-06 $20.43 $20.43 $20.30 $20.38 $13.84 25,197
2017-03-03 $20.47 $20.50 $20.41 $20.49 $13.91 20,942
2017-03-02 $20.40 $20.56 $20.40 $20.45 $13.89 21,895
2017-03-01 $20.43 $20.51 $20.33 $20.49 $13.91 40,750
2017-02-28 $20.50 $20.59 $20.46 $20.51 $13.93 57,417
2017-02-27 $20.57 $20.60 $20.47 $20.52 $13.93 35,056
2017-02-24 $20.51 $20.58 $20.48 $20.56 $13.96 28,363
2017-02-23 $20.41 $20.51 $20.33 $20.51 $13.93 32,248
2017-02-22 $20.29 $20.35 $20.26 $20.32 $13.80 33,283
2017-02-21 $20.31 $20.42 $20.22 $20.26 $13.76 225,171
2017-02-17 $20.40 $20.55 $20.36 $20.39 $13.85 27,141
2017-02-16 $20.72 $20.81 $20.44 $20.49 $13.91 63,701
2017-02-15 $20.99 $21.00 $20.89 $20.90 $14.10 20,153
2017-02-14 $20.93 $21.10 $20.90 $21.00 $14.17 26,021
2017-02-13 $21.04 $21.09 $20.91 $20.99 $14.16 41,722
2017-02-10 $21.38 $21.38 $20.98 $21.00 $14.17 49,624
2017-02-09 $21.31 $21.34 $21.14 $21.31 $14.38 22,753
2017-02-08 $20.89 $21.27 $20.89 $21.21 $14.31 31,806
2017-02-07 $21.04 $21.04 $20.82 $20.87 $14.08 27,861
2017-02-06 $21.10 $21.35 $20.88 $20.94 $14.13 59,311
2017-02-03 $21.07 $21.28 $21.07 $21.10 $14.24 21,043
2017-02-02 $21.01 $21.28 $20.98 $21.07 $14.22 22,651
2017-02-01 $20.95 $21.10 $20.91 $21.02 $14.18 41,282
2017-01-31 $20.82 $20.99 $20.70 $20.93 $14.12 52,324
2017-01-30 $20.58 $20.97 $20.48 $20.80 $14.03 75,016
2017-01-27 $20.55 $20.59 $20.41 $20.49 $13.82 13,862
2017-01-26 $20.44 $20.55 $20.40 $20.53 $13.85 21,186
2017-01-25 $20.27 $20.58 $20.07 $20.48 $13.82 90,912
2017-01-24 $20.33 $20.39 $20.28 $20.38 $13.75 24,292
2017-01-23 $20.14 $20.27 $20.05 $20.23 $13.65 13,418
2017-01-20 $20.13 $20.28 $19.96 $20.01 $13.50 55,747
2017-01-19 $20.38 $20.38 $20.08 $20.34 $13.63 63,466
2017-01-18 $20.39 $20.39 $20.27 $20.38 $13.66 37,648
2017-01-17 $20.18 $20.39 $20.18 $20.35 $13.64 61,920
2017-01-13 $20.18 $20.20 $20.09 $20.16 $13.51 66,229
2017-01-12 $20.22 $20.23 $20.14 $20.16 $13.51 31,157
2017-01-11 $20.18 $20.29 $20.10 $20.20 $13.54 21,029
2017-01-10 $20.02 $20.29 $20.02 $20.22 $13.55 47,058
2017-01-09 $19.87 $20.11 $19.87 $20.06 $13.44 49,060
2017-01-06 $19.88 $20.02 $19.87 $19.92 $13.35 42,763
2017-01-05 $19.95 $20.07 $19.77 $19.87 $13.32 62,602
2017-01-04 $20.07 $20.15 $19.94 $20.03 $13.42 64,623
2017-01-03 $20.01 $20.06 $19.80 $20.00 $13.40 51,719
2016-12-30 $19.76 $19.87 $19.73 $19.87 $13.32 26,002
2016-12-29 $19.69 $19.81 $19.69 $19.75 $13.24 28,915
2016-12-28 $19.57 $19.78 $19.55 $19.69 $13.20 61,195
2016-12-27 $19.58 $19.68 $19.52 $19.62 $13.15 34,185
2016-12-23 $19.63 $19.65 $19.53 $19.58 $13.12 31,348
2016-12-22 $19.64 $19.70 $19.50 $19.63 $13.16 36,417
2016-12-21 $19.53 $19.71 $19.50 $19.63 $13.16 17,243
2016-12-20 $19.40 $19.65 $19.38 $19.55 $13.10 41,048
2016-12-19 $19.47 $19.65 $19.47 $19.59 $13.04 32,662
2016-12-16 $19.34 $19.46 $19.34 $19.46 $12.95 23,465
2016-12-15 $19.32 $19.44 $19.29 $19.34 $12.87 58,236
2016-12-14 $19.47 $19.49 $19.37 $19.42 $12.93 53,345
2016-12-13 $19.57 $19.59 $19.40 $19.50 $12.98 46,150
2016-12-12 $19.49 $19.66 $19.48 $19.60 $13.05 42,332
2016-12-09 $19.53 $19.59 $19.50 $19.53 $13.00 35,994
2016-12-08 $19.48 $19.68 $19.48 $19.54 $13.01 56,853
2016-12-07 $19.55 $19.64 $19.45 $19.56 $13.02 57,466
2016-12-06 $19.63 $19.75 $19.50 $19.50 $12.98 92,514
2016-12-05 $19.58 $19.69 $19.52 $19.62 $13.06 36,231
2016-12-02 $19.62 $19.85 $19.56 $19.62 $13.06 48,918
2016-12-01 $19.94 $19.94 $19.71 $19.71 $13.12 29,566
2016-11-30 $19.98 $20.15 $19.84 $20.08 $13.37 56,083
2016-11-29 $19.95 $20.20 $19.92 $20.11 $13.39 29,339
2016-11-28 $20.21 $20.24 $20.00 $20.00 $13.31 26,814
2016-11-25 $19.90 $20.47 $19.90 $20.14 $13.41 40,401
2016-11-23 $19.84 $20.00 $19.65 $20.00 $13.31 70,964
2016-11-22 $19.81 $20.00 $19.76 $19.97 $13.29 35,181
2016-11-21 $19.52 $19.74 $19.42 $19.71 $13.12 47,036
2016-11-18 $19.35 $19.62 $19.13 $19.42 $12.93 57,848
2016-11-17 $19.50 $19.67 $19.35 $19.46 $12.86 95,500
2016-11-16 $19.30 $19.68 $19.20 $19.55 $12.92 57,790
2016-11-15 $18.61 $19.51 $18.61 $19.36 $12.80 110,483
2016-11-14 $19.27 $19.27 $18.41 $18.55 $12.26 150,864
2016-11-11 $19.35 $19.38 $19.02 $19.30 $12.76 62,318
2016-11-10 $20.06 $20.06 $19.33 $19.34 $12.78 72,418
2016-11-09 $20.00 $20.24 $19.88 $19.98 $13.21 40,496
2016-11-08 $20.15 $20.62 $20.08 $20.33 $13.44 64,029
2016-11-07 $20.11 $20.36 $20.07 $20.15 $13.32 52,530
2016-11-04 $20.03 $20.07 $19.93 $19.98 $13.21 32,610
2016-11-03 $19.91 $20.16 $19.89 $19.90 $13.15 48,946
2016-11-02 $20.20 $20.39 $19.69 $19.83 $13.11 177,707
2016-11-01 $20.79 $20.83 $20.31 $20.36 $13.46 63,738
2016-10-31 $20.92 $21.01 $20.72 $20.84 $13.78 40,968
2016-10-28 $20.94 $21.20 $20.85 $20.93 $13.84 38,432
2016-10-27 $21.20 $21.23 $21.00 $21.00 $13.88 30,818
2016-10-26 $20.96 $21.17 $20.96 $21.12 $13.96 25,585
2016-10-25 $20.99 $21.07 $20.94 $21.03 $13.90 14,007
2016-10-24 $21.16 $21.25 $20.88 $20.90 $13.82 80,493
2016-10-21 $21.14 $21.35 $21.06 $21.14 $13.97 39,913
2016-10-20 $21.53 $21.54 $21.19 $21.19 $14.01 24,397
2016-10-19 $21.63 $21.74 $21.50 $21.74 $14.28 46,017
2016-10-18 $21.35 $22.00 $21.27 $21.78 $14.31 40,663
2016-10-17 $21.47 $21.52 $21.21 $21.29 $13.98 42,528
2016-10-14 $21.35 $21.50 $21.21 $21.42 $14.07 43,710
2016-10-13 $21.24 $21.38 $21.07 $21.36 $14.03 38,768
2016-10-12 $21.37 $21.46 $21.19 $21.39 $14.05 31,256
2016-10-11 $21.71 $21.72 $21.32 $21.46 $14.10 43,318
2016-10-10 $21.32 $21.82 $21.32 $21.70 $14.25 72,297
2016-10-07 $21.41 $21.51 $21.31 $21.38 $14.04 27,495
2016-10-06 $21.27 $21.51 $21.23 $21.44 $14.08 55,033
2016-10-05 $21.23 $21.62 $21.23 $21.36 $14.03 70,847
2016-10-04 $21.33 $21.45 $21.03 $21.32 $14.00 35,916
2016-10-03 $20.97 $21.50 $20.97 $21.45 $14.09 74,549
2016-09-30 $20.80 $20.99 $20.75 $20.94 $13.75 43,991
2016-09-29 $21.03 $21.08 $20.71 $20.82 $13.68 68,683
2016-09-28 $21.13 $21.20 $21.02 $21.08 $13.85 28,354
2016-09-27 $21.04 $21.15 $21.01 $21.13 $13.88 29,940
2016-09-26 $21.42 $21.48 $20.94 $20.95 $13.76 51,991
2016-09-23 $21.35 $21.65 $21.35 $21.43 $14.08 29,417
2016-09-22 $21.65 $21.80 $21.35 $21.43 $14.08 93,893
2016-09-21 $21.56 $21.70 $21.36 $21.57 $14.17 64,114
2016-09-20 $21.78 $21.89 $21.65 $21.69 $14.16 62,587
2016-09-19 $21.77 $21.88 $21.61 $21.88 $14.28 24,030
2016-09-16 $21.40 $21.84 $21.40 $21.80 $14.23 26,800
2016-09-15 $21.05 $21.69 $21.05 $21.43 $13.99 51,396
2016-09-14 $21.15 $21.34 $21.04 $21.19 $13.83 67,336
2016-09-13 $21.70 $21.87 $21.31 $21.31 $13.91 44,834
2016-09-12 $21.91 $22.15 $21.75 $21.84 $14.26 63,414
2016-09-09 $22.10 $22.19 $21.96 $22.07 $14.41 45,389
2016-09-08 $21.90 $22.45 $21.85 $22.30 $14.56 130,078
2016-09-07 $21.64 $21.95 $21.64 $21.90 $14.29 104,828
2016-09-06 $21.83 $21.90 $21.62 $21.64 $14.12 50,936
2016-09-02 $21.93 $21.98 $21.84 $21.90 $14.29 45,990
2016-09-01 $21.85 $22.01 $21.70 $21.99 $14.35 44,011
2016-08-31 $21.91 $22.03 $21.90 $21.92 $14.31 27,735
2016-08-30 $21.85 $22.16 $21.85 $21.93 $14.31 44,303
2016-08-29 $21.76 $21.90 $21.73 $21.83 $14.25 27,033
2016-08-26 $21.76 $21.89 $21.69 $21.77 $14.21 29,345
2016-08-25 $21.93 $21.98 $21.72 $21.78 $14.21 67,781
2016-08-24 $22.17 $22.17 $21.93 $22.00 $14.36 46,396
2016-08-23 $22.21 $22.35 $21.97 $22.07 $14.41 41,365
2016-08-22 $22.17 $22.22 $21.96 $22.21 $14.50 84,796
2016-08-19 $22.21 $22.33 $22.15 $22.29 $14.46 23,420
2016-08-18 $22.20 $22.26 $21.97 $22.26 $14.44 17,767
2016-08-17 $22.07 $22.14 $21.96 $22.14 $14.36 17,926
2016-08-16 $21.93 $22.03 $21.93 $22.01 $14.28 30,535
2016-08-15 $22.16 $22.16 $21.93 $21.93 $14.23 42,712
2016-08-12 $21.96 $22.11 $21.90 $22.06 $14.31 38,108
2016-08-11 $22.26 $22.31 $22.01 $22.02 $14.29 22,403
2016-08-10 $22.17 $22.39 $22.17 $22.24 $14.43 32,885
2016-08-09 $22.09 $22.43 $21.96 $22.10 $14.34 53,876
2016-08-08 $21.81 $22.12 $21.74 $22.09 $14.33 60,796
2016-08-05 $21.94 $22.09 $21.73 $21.81 $14.15 23,488
2016-08-04 $21.63 $21.94 $21.58 $21.92 $14.22 73,063
2016-08-03 $21.60 $21.66 $21.50 $21.63 $14.03 36,351
2016-08-02 $21.65 $21.77 $21.52 $21.66 $14.05 41,711
2016-08-01 $21.75 $21.88 $21.69 $21.69 $14.07 30,964
2016-07-29 $21.82 $21.90 $21.63 $21.63 $14.03 52,944
2016-07-28 $21.79 $21.89 $21.76 $21.77 $14.12 20,208
2016-07-27 $21.91 $22.07 $21.77 $21.84 $14.17 34,083
2016-07-26 $22.01 $22.03 $21.85 $21.95 $14.24 36,494
2016-07-25 $22.13 $22.13 $21.85 $22.10 $14.34 62,649
2016-07-22 $21.97 $22.13 $21.92 $22.08 $14.32 26,081
2016-07-21 $22.06 $22.08 $21.91 $22.03 $14.29 18,355
2016-07-20 $22.06 $22.11 $21.92 $22.06 $14.31 50,267
2016-07-19 $22.00 $22.19 $21.90 $22.17 $14.29 33,632
2016-07-18 $21.66 $22.02 $21.66 $22.01 $14.19 30,540
2016-07-15 $21.74 $21.75 $21.44 $21.73 $14.01 77,943
2016-07-14 $21.85 $21.93 $21.62 $21.65 $13.96 44,062
2016-07-13 $21.90 $21.98 $21.73 $21.84 $14.08 46,214
2016-07-12 $22.36 $22.36 $21.81 $22.03 $14.20 96,143
2016-07-11 $22.89 $22.89 $22.18 $22.36 $14.42 101,190
2016-07-08 $22.25 $22.76 $22.06 $22.74 $14.66 81,563
2016-07-07 $21.90 $22.46 $21.88 $22.24 $14.34 53,053
2016-07-06 $21.55 $22.00 $21.45 $21.98 $14.17 32,825
2016-07-05 $21.72 $21.91 $21.52 $21.68 $13.98 109,419
2016-07-01 $21.84 $21.99 $21.77 $21.85 $14.09 46,404
2016-06-30 $21.70 $22.17 $21.40 $21.91 $14.13 39,991
2016-06-29 $21.85 $21.93 $21.62 $21.67 $13.97 46,154
2016-06-28 $21.80 $21.95 $21.67 $21.93 $14.14 42,218
2016-06-27 $21.67 $21.67 $21.45 $21.63 $13.95 45,884
2016-06-24 $21.37 $21.79 $21.36 $21.69 $13.99 61,355
2016-06-23 $21.98 $21.98 $21.80 $21.87 $14.10 38,612
2016-06-22 $21.61 $21.95 $21.56 $21.90 $14.12 58,629
2016-06-21 $21.46 $21.72 $21.37 $21.66 $13.97 38,657
2016-06-20 $21.38 $21.67 $21.31 $21.62 $13.85 44,676
2016-06-17 $21.20 $21.37 $21.18 $21.26 $13.62 32,356
2016-06-16 $21.11 $21.27 $21.09 $21.19 $13.58 26,636
2016-06-15 $21.15 $21.36 $21.15 $21.25 $13.62 19,675
2016-06-14 $21.06 $21.25 $21.00 $21.21 $13.59 27,830
2016-06-13 $21.07 $21.32 $21.01 $21.13 $13.54 37,094
2016-06-10 $21.21 $21.37 $21.07 $21.13 $13.54 18,938
2016-06-09 $21.28 $21.40 $21.16 $21.39 $13.71 34,678
2016-06-08 $21.40 $21.40 $21.17 $21.31 $13.65 39,368
2016-06-07 $21.27 $21.42 $21.16 $21.41 $13.72 26,384
2016-06-06 $21.07 $21.47 $21.05 $21.26 $13.62 76,653
2016-06-03 $20.93 $21.11 $20.92 $21.09 $13.51 38,658
2016-06-02 $20.95 $21.18 $20.95 $21.01 $13.46 35,412
2016-06-01 $20.87 $21.05 $20.87 $21.04 $13.48 24,649
2016-05-31 $20.95 $21.14 $20.95 $20.95 $13.42 39,370
2016-05-27 $20.95 $21.15 $20.95 $21.00 $13.46 11,611
2016-05-26 $20.94 $21.02 $20.93 $20.97 $13.44 10,656
2016-05-25 $20.91 $21.05 $20.89 $20.94 $13.42 27,371
2016-05-24 $21.16 $21.16 $20.94 $20.97 $13.44 22,203
2016-05-23 $21.17 $21.17 $21.02 $21.10 $13.52 18,217
2016-05-20 $21.22 $21.32 $21.04 $21.05 $13.49 45,165
2016-05-19 $21.40 $21.40 $21.11 $21.21 $13.59 35,522
2016-05-18 $21.55 $21.72 $21.46 $21.58 $13.74 48,896
2016-05-17 $21.67 $21.69 $21.55 $21.62 $13.76 23,283
2016-05-16 $21.38 $21.63 $21.38 $21.63 $13.77 35,515
2016-05-13 $21.35 $21.50 $21.13 $21.45 $13.66 31,615
2016-05-12 $21.23 $21.41 $21.13 $21.30 $13.56 23,025
2016-05-11 $21.26 $21.31 $21.10 $21.27 $13.54 24,375
2016-05-10 $21.29 $21.36 $21.18 $21.34 $13.59 42,439
2016-05-09 $20.78 $21.35 $20.78 $21.26 $13.54 69,844
2016-05-06 $20.60 $20.79 $20.60 $20.78 $13.23 9,570
2016-05-05 $20.56 $20.72 $20.54 $20.66 $13.15 26,796
2016-05-04 $20.57 $20.63 $20.43 $20.63 $13.13 7,673
2016-05-03 $20.60 $20.76 $20.35 $20.56 $13.09 40,923
2016-05-02 $20.71 $20.74 $20.65 $20.69 $13.17 20,067
2016-04-29 $20.79 $20.88 $20.74 $20.74 $13.20 20,023
2016-04-28 $20.75 $20.79 $20.69 $20.79 $13.24 14,422
2016-04-27 $20.74 $20.79 $20.68 $20.76 $13.22 21,314
2016-04-26 $20.63 $20.71 $20.60 $20.63 $13.13 12,731
2016-04-25 $20.70 $20.85 $20.59 $20.64 $13.14 11,566
2016-04-22 $20.70 $20.78 $20.59 $20.78 $13.23 20,027
2016-04-21 $20.77 $20.78 $20.66 $20.76 $13.22 19,369
2016-04-20 $20.76 $20.84 $20.55 $20.72 $13.19 31,910
2016-04-19 $20.54 $21.04 $20.52 $20.90 $13.22 35,039
2016-04-18 $20.34 $20.64 $20.34 $20.59 $13.02 29,005
2016-04-15 $20.37 $20.47 $20.30 $20.37 $12.89 17,253
2016-04-14 $20.34 $20.46 $20.31 $20.37 $12.88 18,827
2016-04-13 $20.49 $20.54 $20.39 $20.43 $12.92 26,416
2016-04-12 $20.46 $20.54 $20.31 $20.50 $12.97 30,040
2016-04-11 $20.49 $20.49 $20.31 $20.47 $12.95 18,792
2016-04-08 $20.35 $20.51 $20.23 $20.44 $12.93 14,905
2016-04-07 $20.25 $20.48 $20.20 $20.40 $12.90 21,789
2016-04-06 $20.30 $20.40 $20.28 $20.30 $12.84 20,860
2016-04-05 $20.12 $20.40 $20.12 $20.34 $12.87 10,908
2016-04-04 $20.31 $20.34 $20.10 $20.28 $12.83 15,104
2016-04-01 $20.32 $20.55 $20.28 $20.31 $12.85 28,412
2016-03-31 $20.37 $20.40 $20.27 $20.28 $12.83 29,606
2016-03-30 $20.38 $20.62 $20.35 $20.35 $12.87 27,203
2016-03-29 $20.29 $20.54 $20.29 $20.35 $12.87 17,886
2016-03-28 $20.15 $20.31 $20.15 $20.25 $12.81 22,439
2016-03-24 $20.07 $20.25 $20.07 $20.11 $12.72 31,388
2016-03-23 $20.11 $20.15 $20.01 $20.15 $12.75 57,896
2016-03-22 $20.20 $20.28 $20.04 $20.11 $12.72 49,544
2016-03-21 $20.26 $20.50 $20.06 $20.15 $12.75 47,863
2016-03-18 $20.46 $20.58 $20.35 $20.35 $12.79 57,540
2016-03-17 $20.25 $20.47 $20.25 $20.45 $12.85 29,973
2016-03-16 $20.36 $20.50 $20.16 $20.28 $12.74 28,893
2016-03-15 $20.25 $20.45 $20.25 $20.32 $12.77 14,468
2016-03-14 $20.25 $20.26 $20.20 $20.25 $12.72 14,779
2016-03-11 $20.38 $20.58 $20.15 $20.19 $12.68 46,481
2016-03-10 $20.23 $20.36 $20.16 $20.25 $12.72 15,916
2016-03-09 $20.25 $20.34 $20.22 $20.23 $12.71 34,681
2016-03-08 $20.25 $20.34 $20.17 $20.23 $12.71 31,246
2016-03-07 $20.25 $20.38 $20.13 $20.22 $12.70 37,182
2016-03-04 $20.24 $20.35 $20.10 $20.23 $12.71 23,096
2016-03-03 $19.94 $20.42 $19.94 $20.22 $12.70 64,102
2016-03-02 $19.93 $19.98 $19.92 $19.98 $12.55 35,430
2016-03-01 $19.98 $19.98 $19.84 $19.93 $12.52 27,685
2016-02-29 $19.94 $19.98 $19.90 $19.96 $12.54 17,675
2016-02-26 $19.97 $19.97 $19.80 $19.95 $12.53 21,487
2016-02-25 $19.90 $19.98 $19.88 $19.95 $12.53 17,763
2016-02-24 $19.60 $19.99 $19.55 $19.89 $12.50 34,162
2016-02-23 $19.90 $19.95 $19.57 $19.64 $12.34 52,162
2016-02-22 $20.04 $20.05 $19.82 $19.82 $12.45 32,013
2016-02-19 $19.90 $20.08 $19.79 $20.00 $12.57 25,922
2016-02-18 $19.85 $20.03 $19.78 $19.96 $12.54 24,854
2016-02-17 $19.39 $20.02 $19.39 $19.98 $12.47 40,554
2016-02-16 $19.24 $19.40 $19.07 $19.40 $12.11 28,293
2016-02-12 $18.95 $19.23 $18.82 $19.12 $11.93 35,043
2016-02-11 $19.23 $19.39 $18.82 $18.86 $11.77 42,011
2016-02-10 $19.38 $19.55 $19.27 $19.44 $12.13 27,748
2016-02-09 $19.21 $19.50 $19.03 $19.20 $11.98 122,790
2016-02-08 $19.52 $19.59 $19.25 $19.40 $12.11 49,702
2016-02-05 $20.09 $20.30 $19.66 $19.81 $12.36 36,610
2016-02-04 $20.22 $20.49 $19.98 $20.15 $12.57 48,160
2016-02-03 $20.27 $20.28 $20.06 $20.24 $12.63 28,959
2016-02-02 $20.13 $20.30 $20.02 $20.19 $12.60 65,690
2016-02-01 $19.84 $20.23 $19.81 $20.18 $12.59 91,545
2016-01-29 $19.51 $19.79 $19.48 $19.79 $12.35 42,607
2016-01-28 $19.21 $19.40 $19.15 $19.39 $12.10 25,554
2016-01-27 $19.15 $19.36 $19.10 $19.22 $11.99 37,321
2016-01-26 $19.04 $19.28 $19.00 $19.24 $12.01 33,970
2016-01-25 $19.34 $19.47 $19.07 $19.08 $11.91 36,991
2016-01-22 $19.39 $19.49 $19.19 $19.34 $12.07 46,711
2016-01-21 $18.85 $19.11 $18.75 $19.09 $11.91 35,885
2016-01-20 $18.99 $18.99 $18.51 $18.69 $11.66 63,514
2016-01-19 $19.26 $19.39 $19.03 $19.16 $11.87 68,207
2016-01-15 $19.13 $19.35 $18.96 $19.06 $11.81 47,059
2016-01-14 $19.39 $19.53 $19.18 $19.24 $11.92 56,892
2016-01-13 $19.55 $19.63 $19.34 $19.40 $12.02 46,891
2016-01-12 $19.51 $19.58 $19.41 $19.55 $12.11 42,217
2016-01-11 $19.54 $19.60 $19.26 $19.41 $12.02 62,456
2016-01-08 $19.43 $19.64 $19.41 $19.44 $12.04 48,995
2016-01-07 $19.41 $19.63 $19.38 $19.38 $12.01 52,778
2016-01-06 $19.33 $19.66 $19.26 $19.51 $12.09 74,097
2016-01-05 $19.47 $19.53 $19.35 $19.43 $12.04 68,772
2016-01-04 $19.07 $19.37 $19.03 $19.36 $11.99 83,289
2015-12-31 $19.23 $19.34 $19.16 $19.17 $11.88 40,145
2015-12-30 $19.04 $19.28 $19.04 $19.20 $11.89 33,853
2015-12-29 $19.28 $19.28 $19.02 $19.05 $11.80 39,501
2015-12-28 $19.12 $19.34 $19.12 $19.15 $11.86 25,110
2015-12-24 $19.23 $19.26 $19.01 $19.21 $11.90 29,346
2015-12-23 $19.15 $19.34 $19.03 $19.18 $11.88 19,649
2015-12-22 $19.08 $19.23 $19.00 $19.14 $11.86 24,669
2015-12-21 $19.10 $19.18 $19.02 $19.10 $11.83 29,498
2015-12-18 $19.30 $19.36 $19.15 $19.21 $11.82 45,814
2015-12-17 $19.01 $19.45 $18.96 $19.33 $11.89 37,482
2015-12-16 $18.45 $18.99 $18.45 $18.96 $11.66 48,028
2015-12-15 $18.45 $18.76 $18.12 $18.50 $11.38 88,759
2015-12-14 $19.10 $19.26 $18.34 $18.45 $11.35 91,049
2015-12-11 $19.37 $19.55 $19.06 $19.23 $11.83 35,335
2015-12-10 $19.42 $19.48 $19.32 $19.38 $11.92 42,837
2015-12-09 $19.38 $19.47 $19.30 $19.42 $11.95 28,732
2015-12-08 $19.23 $19.59 $19.23 $19.43 $11.95 22,333
2015-12-07 $19.48 $19.55 $19.21 $19.44 $11.96 64,440
2015-12-04 $19.49 $19.58 $19.48 $19.51 $12.00 24,332
2015-12-03 $19.53 $19.60 $19.42 $19.54 $12.02 33,872
2015-12-02 $19.47 $19.66 $19.39 $19.57 $12.04 50,702
2015-12-01 $19.43 $19.55 $19.39 $19.45 $11.96 30,869
2015-11-30 $19.44 $19.57 $19.39 $19.39 $11.93 36,376
2015-11-27 $19.49 $19.66 $19.44 $19.44 $11.96 12,627
2015-11-25 $19.42 $19.67 $19.42 $19.55 $12.03 15,238
2015-11-24 $19.47 $19.70 $19.42 $19.43 $11.95 26,006
2015-11-23 $19.38 $19.56 $19.34 $19.49 $11.99 39,527
2015-11-20 $19.44 $19.57 $19.39 $19.45 $11.96 16,901
2015-11-19 $19.51 $19.64 $19.42 $19.42 $11.95 20,994
2015-11-18 $19.88 $19.88 $19.32 $19.51 $12.00 62,107
2015-11-17 $19.81 $19.93 $19.68 $19.93 $12.17 26,769
2015-11-16 $19.69 $19.83 $19.69 $19.79 $12.09 29,768
2015-11-13 $19.65 $19.77 $19.57 $19.68 $12.02 22,729
2015-11-12 $19.65 $19.75 $19.58 $19.67 $12.02 15,826
2015-11-11 $19.85 $19.85 $19.57 $19.71 $12.04 26,609
2015-11-10 $19.43 $19.96 $19.34 $19.85 $12.13 60,465
2015-11-09 $19.38 $19.65 $19.15 $19.44 $11.88 45,510
2015-11-06 $19.60 $19.60 $19.31 $19.48 $11.90 29,593
2015-11-05 $19.69 $19.82 $19.62 $19.72 $12.05 10,816
2015-11-04 $19.58 $19.77 $19.38 $19.68 $12.02 30,270
2015-11-03 $19.36 $19.52 $19.26 $19.49 $11.91 23,834
2015-11-02 $19.09 $19.39 $19.01 $19.36 $11.83 58,349
2015-10-30 $18.98 $19.06 $18.87 $19.05 $11.64 27,701
2015-10-29 $19.01 $19.01 $18.90 $18.96 $11.58 28,627
2015-10-28 $19.00 $19.09 $18.96 $18.99 $11.60 42,086
2015-10-27 $19.17 $19.22 $19.02 $19.10 $11.67 23,237
2015-10-26 $19.22 $19.29 $19.06 $19.13 $11.69 26,890
2015-10-23 $19.26 $19.34 $19.16 $19.21 $11.73 20,793
2015-10-22 $19.38 $19.57 $19.25 $19.25 $11.76 21,194
2015-10-21 $19.36 $19.40 $19.22 $19.30 $11.79 25,626
2015-10-20 $19.40 $19.43 $19.31 $19.38 $11.76 23,853
2015-10-19 $19.32 $19.43 $19.25 $19.39 $11.76 38,246
2015-10-16 $19.30 $19.34 $19.23 $19.33 $11.73 29,283
2015-10-15 $19.24 $19.30 $19.10 $19.29 $11.70 17,909
2015-10-14 $19.23 $19.47 $19.12 $19.27 $11.69 23,845
2015-10-13 $19.19 $19.34 $19.13 $19.30 $11.71 31,151
2015-10-12 $19.14 $19.27 $19.11 $19.27 $11.69 28,238
2015-10-09 $19.10 $19.17 $18.99 $19.15 $11.62 15,630
2015-10-08 $19.05 $19.15 $19.04 $19.08 $11.57 19,585
2015-10-07 $18.85 $19.08 $18.83 $19.03 $11.54 26,904
2015-10-06 $18.78 $18.90 $18.69 $18.88 $11.45 27,157
2015-10-05 $18.56 $18.77 $18.52 $18.77 $11.39 35,583
2015-10-02 $18.41 $18.54 $18.29 $18.51 $11.23 39,083
2015-10-01 $18.62 $18.62 $18.41 $18.51 $11.23 34,308
2015-09-30 $18.44 $18.62 $18.37 $18.62 $11.29 34,184
2015-09-29 $18.49 $18.49 $18.22 $18.29 $11.09 37,485
2015-09-28 $18.54 $18.62 $18.36 $18.47 $11.20 31,150
2015-09-25 $18.56 $18.68 $18.45 $18.61 $11.29 28,421
2015-09-24 $18.70 $18.71 $18.55 $18.56 $11.26 22,918
2015-09-23 $18.81 $18.84 $18.69 $18.75 $11.37 14,949
2015-09-22 $18.84 $18.89 $18.72 $18.74 $11.37 25,998
2015-09-21 $19.13 $19.13 $18.78 $18.80 $11.40 23,447
2015-09-18 $18.87 $19.14 $18.87 $19.14 $11.53 36,574
2015-09-17 $18.83 $19.08 $18.73 $19.07 $11.48 30,183
2015-09-16 $18.71 $18.93 $18.62 $18.86 $11.36 35,427
2015-09-15 $18.60 $18.70 $18.53 $18.66 $11.24 26,408
2015-09-14 $18.65 $18.72 $18.53 $18.53 $11.16 8,348
2015-09-11 $18.61 $18.65 $18.53 $18.58 $11.19 12,447
2015-09-10 $18.58 $18.65 $18.50 $18.65 $11.23 30,141
2015-09-09 $18.58 $18.64 $18.45 $18.60 $11.20 28,017
2015-09-08 $18.70 $18.70 $18.56 $18.60 $11.20 22,415
2015-09-04 $18.50 $18.70 $18.47 $18.70 $11.26 9,387
2015-09-03 $18.57 $18.76 $18.53 $18.75 $11.29 27,832
2015-09-02 $18.44 $18.68 $18.36 $18.68 $11.25 27,127
2015-09-01 $18.44 $18.53 $18.33 $18.53 $11.16 26,545
2015-08-31 $18.41 $18.62 $18.39 $18.62 $11.21 31,398
2015-08-28 $18.43 $18.50 $18.30 $18.49 $11.14 42,047
2015-08-27 $18.29 $18.50 $18.26 $18.50 $11.14 46,477
2015-08-26 $18.24 $18.33 $18.23 $18.26 $11.00 38,768
2015-08-25 $18.24 $18.40 $18.04 $18.21 $10.97 90,597
2015-08-24 $18.40 $18.57 $13.79 $17.97 $10.82 263,917
2015-08-21 $19.08 $19.08 $18.77 $18.78 $11.31 25,894
2015-08-20 $19.04 $19.08 $18.90 $19.04 $11.47 18,244
2015-08-19 $19.19 $19.27 $19.04 $19.16 $11.46 36,029
2015-08-18 $19.22 $19.30 $19.13 $19.25 $11.51 19,404
2015-08-17 $19.12 $19.26 $19.12 $19.22 $11.49 36,002
2015-08-14 $19.02 $19.12 $19.02 $19.12 $11.43 18,549
2015-08-13 $19.05 $19.07 $18.99 $19.04 $11.39 26,213
2015-08-12 $19.01 $19.03 $18.90 $19.03 $11.38 27,851
2015-08-11 $19.03 $19.08 $19.00 $19.00 $11.36 24,472
2015-08-10 $19.12 $19.17 $19.06 $19.09 $11.41 51,453
2015-08-07 $19.11 $19.19 $19.09 $19.14 $11.45 34,215
2015-08-06 $19.16 $19.22 $19.12 $19.21 $11.49 17,471
2015-08-05 $19.20 $19.34 $19.14 $19.22 $11.49 72,887
2015-08-04 $19.04 $19.21 $19.04 $19.18 $11.47 32,266
2015-08-03 $19.03 $19.19 $19.01 $19.03 $11.38 27,752
2015-07-31 $19.07 $19.16 $18.99 $18.99 $11.36 23,770
2015-07-30 $18.98 $19.15 $18.96 $19.01 $11.37 17,562
2015-07-29 $18.96 $19.19 $18.86 $19.03 $11.38 72,541
2015-07-28 $19.20 $19.29 $19.02 $19.13 $11.44 16,977
2015-07-27 $19.21 $19.21 $18.84 $19.09 $11.42 50,583
2015-07-24 $19.39 $19.45 $19.24 $19.38 $11.59 28,891
2015-07-23 $19.50 $19.55 $19.29 $19.39 $11.59 24,852
2015-07-22 $19.86 $19.92 $19.32 $19.45 $11.63 45,089
Nuvestan
Resources

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.