First Trust Latin America AlphaDEX Fund (FLN) Exchange: NASDAQ

Data as of Aug. 19, 2025

$19.22 ($0.04) 0.23%

First Trust Latin America AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Latin America AlphaDEX Fund.
Daily Information Data
Date Aug. 19, 2025
Open $19.25
Previous Close $19.22
High $19.29
Low $19.20
Adjusted Open $19.25
Previous Adjusted Close $19.22
Adjusted High $19.29
Adjusted Low $19.20

About First Trust Latin America AlphaDEX Fund (FLN)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks, depositary receipts, real estate investment trusts ("REITs") and preferred shares that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is owned and is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity.The Index is composed of securities issued by small, mid and large cap companies operating in Latin America, as classified by the Index Provider. Companies are classified as operating in a country primarily by their country of incorporation, domicile and primary exchange listing. Securities issued by companies operating in Brazil, Mexico and other emerging market countries may comprise a significant portion of the Index. The Index may also be composed of securities denominated in non-U.S. currencies. The Index is designed to select stocks from the NASDAQ Latin America Index (the "Base Index") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology. Alpha is an indication of how much an investment outperforms or underperforms on a risk-adjusted basis relative to its benchmark. The Base Index is a comprehensive, rules-based index designed to measure stock market performance of companies in Latin America, as determined by the Index Provider.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all stocks in the Base Index.2.The Index Provider then removes any stocks which do not trade on an eligible exchange; duplicate (multiple share classes) stocks; stocks which do not meet the Index Provider's liquidity screens; and stocks with a market capitalization less than the mid cap breakpoint  (50th percentile) as calculated by Nasdaq. As of March 31, 2020, the mid cap breakpoint was $2.195 billion.3.The remaining stocks in the universe are then ranked on both growth and value factors. Each stock receives the best style rank from this step as its selection score.4.The top 50 stocks based on the selection score determined in step 3 comprise the "selected stocks." The selected stocks are then split into quintiles based on their selection score, with higher scoring quintiles receiving a greater weight in the Index.5.The Index is subject to sector/country weighting constraints which are set at 15% above the sector/country percentages of the Base Index. A stock will be moved to a lower-weighted quintile when its weight, added to the weight assigned to all higher ranking stocks in its sector/country, is greater than the sector/country weighting constraint. Stocks that fail the sector/country weighting constraints at the lowest quintile will be removed from the Index.The Index is rebalanced and reconstituted semi-annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's semi-annual rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 50 securities and the Fund had significant investments in utility companies, Brazilian issuers and Latin American issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust Latin America AlphaDEX Fund (FLN)

Date Open High Low Close Adj.Close Volume
2025-08-05 $19.25 $19.29 $19.20 $19.22 $19.22 1,919
2025-08-04 $19.25 $19.25 $19.07 $19.18 $19.18 3,197
2025-08-01 $18.75 $19.06 $18.75 $18.95 $18.95 11,178
2025-07-31 $18.82 $19.00 $18.82 $18.93 $18.93 1,093
2025-07-30 $18.90 $19.07 $18.78 $18.92 $18.92 8,702
2025-07-29 $18.77 $18.95 $18.77 $18.89 $18.89 8,991
2025-07-28 $18.51 $18.98 $18.51 $18.79 $18.79 13,478
2025-07-25 $19.11 $19.11 $19.00 $19.09 $19.09 3,036
2025-07-24 $19.22 $19.26 $19.17 $19.17 $19.17 1,857
2025-07-23 $19.00 $19.30 $19.00 $19.30 $19.30 7,945
2025-07-22 $19.08 $19.16 $18.96 $18.97 $18.97 4,919
2025-07-21 $19.18 $19.25 $19.08 $19.12 $19.12 6,425
2025-07-18 $19.34 $19.34 $18.94 $19.01 $19.01 4,026
2025-07-17 $19.20 $19.35 $19.20 $19.33 $19.33 2,849
2025-07-16 $19.12 $19.24 $19.12 $19.17 $19.17 11,073
2025-07-15 $18.88 $19.20 $18.88 $19.09 $19.09 10,334
2025-07-14 $19.26 $19.30 $19.15 $19.18 $19.18 162,640
2025-07-11 $19.40 $19.40 $19.14 $19.31 $19.31 6,554
2025-07-10 $18.90 $19.45 $18.90 $19.40 $19.40 8,052
2025-07-09 $20.28 $20.28 $19.54 $19.59 $19.59 5,631
2025-07-08 $19.94 $19.95 $19.82 $19.93 $19.93 1,573
2025-07-07 $20.01 $20.20 $19.97 $19.97 $19.97 7,129
2025-07-03 $20.28 $20.33 $20.16 $20.33 $20.33 6,562
2025-07-02 $20.32 $20.32 $20.01 $20.13 $20.13 4,703
2025-07-01 $19.80 $20.01 $19.80 $19.88 $19.88 3,453
2025-06-30 $19.82 $19.96 $19.71 $19.92 $19.92 3,097
2025-06-27 $19.57 $19.65 $19.47 $19.56 $19.56 2,590
2025-06-26 $19.43 $19.52 $19.43 $19.52 $19.52 1,513
2025-06-25 $19.48 $19.48 $19.45 $19.45 $19.18 584
2025-06-24 $19.32 $19.74 $19.32 $19.61 $19.34 1,149
2025-06-23 $19.28 $19.38 $19.28 $19.38 $19.11 1,532
2025-06-20 $19.63 $19.63 $19.42 $19.47 $19.47 4,116
2025-06-18 $19.61 $19.67 $19.61 $19.64 $19.64 1,662
2025-06-17 $19.78 $19.78 $19.63 $19.65 $19.65 1,050
2025-06-16 $19.93 $19.95 $19.85 $19.87 $19.87 4,620
2025-06-13 $19.95 $19.95 $19.37 $19.60 $19.60 4,604
2025-06-12 $19.67 $19.74 $19.63 $19.74 $19.74 1,486
2025-06-11 $20.32 $20.32 $19.39 $19.71 $19.71 32,850
2025-06-10 $19.48 $19.50 $19.45 $19.45 $19.45 2,371
2025-06-09 $19.45 $19.52 $19.29 $19.45 $19.45 3,400
2025-06-06 $19.44 $19.49 $19.31 $19.47 $19.47 2,603
2025-06-05 $19.29 $19.44 $19.29 $19.39 $19.39 4,360
2025-06-04 $19.41 $19.41 $19.15 $19.15 $19.15 1,490
2025-06-03 $18.62 $19.24 $18.62 $19.19 $19.19 4,247
2025-06-02 $19.01 $19.06 $19.01 $19.06 $19.06 1,405
2025-05-30 $19.00 $19.02 $18.80 $18.91 $18.91 2,825
2025-05-29 $19.38 $19.42 $19.26 $19.26 $19.26 2,396
2025-05-28 $19.35 $19.41 $19.18 $19.18 $19.18 3,215
2025-05-27 $21.39 $21.39 $19.24 $19.52 $19.52 14,402
2025-05-23 $19.34 $19.44 $19.11 $19.44 $19.44 1,176
2025-05-22 $19.14 $19.71 $19.14 $19.34 $19.34 3,221
2025-05-21 $19.30 $19.30 $19.07 $19.15 $19.15 3,495
2025-05-20 $19.28 $19.33 $19.12 $19.33 $19.33 3,856
2025-05-19 $19.78 $19.78 $19.10 $19.22 $19.22 2,811
2025-05-16 $18.91 $19.09 $18.86 $19.09 $19.09 3,302
2025-05-15 $19.00 $19.06 $19.00 $19.06 $19.06 550
2025-05-14 $19.22 $19.29 $19.11 $19.17 $19.17 7,747
2025-05-13 $18.92 $19.28 $18.92 $19.14 $19.14 5,981
2025-05-12 $19.10 $19.77 $18.68 $18.79 $18.79 7,615
2025-05-09 $20.37 $20.37 $18.83 $19.04 $19.04 1,786
2025-05-08 $18.90 $19.17 $18.80 $18.80 $18.80 13,052
2025-05-07 $18.80 $18.80 $18.53 $18.53 $18.53 553
2025-05-06 $19.02 $19.06 $18.40 $18.85 $18.85 8,328
2025-05-05 $19.22 $19.22 $18.56 $18.99 $18.99 5,902
2025-05-02 $19.12 $19.21 $18.60 $18.96 $18.96 4,114
2025-05-01 $18.87 $19.00 $18.46 $18.80 $18.80 3,788
2025-04-30 $18.54 $19.07 $18.40 $18.81 $18.81 14,325
2025-04-29 $18.87 $18.87 $18.40 $18.64 $18.64 4,308
2025-04-28 $18.57 $18.71 $18.45 $18.57 $18.57 3,804
2025-04-25 $18.72 $19.15 $18.57 $18.61 $18.61 5,650
2025-04-24 $19.25 $19.25 $18.55 $18.59 $18.59 5,238
2025-04-23 $18.46 $18.74 $18.24 $18.45 $18.45 15,720
2025-04-22 $18.00 $18.22 $17.90 $17.99 $17.99 19,924
2025-04-21 $18.32 $18.32 $17.61 $17.70 $17.70 8,332
2025-04-17 $18.38 $18.38 $17.49 $17.92 $17.92 12,553
2025-04-16 $17.14 $17.53 $17.14 $17.37 $17.37 7,374
2025-04-15 $17.48 $17.48 $17.08 $17.08 $17.08 17,548
2025-04-14 $17.00 $17.02 $16.96 $16.96 $16.96 3,183
2025-04-11 $16.65 $16.81 $16.56 $16.76 $16.76 5,672
2025-04-10 $16.48 $16.58 $16.38 $16.41 $16.41 1,663
2025-04-09 $16.25 $17.00 $15.75 $17.00 $17.00 2,070
2025-04-08 $16.72 $16.72 $15.85 $16.03 $16.03 7,733
2025-04-07 $16.53 $16.53 $16.03 $16.13 $16.13 5,198
2025-04-04 $16.96 $17.04 $16.61 $16.61 $16.61 31,313
2025-04-03 $17.94 $18.04 $17.84 $17.84 $17.84 2,195
2025-04-02 $17.51 $17.61 $17.51 $17.55 $17.55 4,080
2025-04-01 $17.50 $17.68 $17.50 $17.68 $17.68 725
2025-03-31 $17.33 $17.38 $17.26 $17.32 $17.32 3,609
2025-03-28 $17.53 $17.53 $17.32 $17.44 $17.44 17,947
2025-03-27 $17.64 $17.68 $17.57 $17.64 $17.64 38,856
2025-03-26 $17.76 $17.76 $17.68 $17.68 $17.58 1,767
2025-03-25 $17.63 $17.81 $17.63 $17.76 $17.66 1,930
2025-03-24 $17.68 $17.68 $17.60 $17.61 $17.50 2,879
2025-03-21 $17.68 $17.68 $17.66 $17.66 $17.56 307
2025-03-20 $17.87 $17.87 $17.80 $17.80 $17.69 2,262
2025-03-19 $17.98 $18.03 $17.90 $17.97 $17.86 4,293
2025-03-18 $17.87 $17.96 $17.85 $17.88 $17.77 4,579
2025-03-17 $17.61 $17.82 $17.61 $17.82 $17.71 1,563
2025-03-14 $17.29 $17.66 $17.29 $17.66 $17.56 5,027
2025-03-13 $16.82 $17.02 $16.82 $17.00 $16.90 5,210
2025-03-12 $16.40 $16.84 $16.40 $16.84 $16.74 5,433
2025-03-11 $16.64 $16.74 $16.55 $16.67 $16.57 4,168
2025-03-10 $18.18 $18.18 $16.56 $16.66 $16.56 11,751
2025-03-07 $17.00 $17.04 $16.94 $16.99 $16.89 2,325
2025-03-06 $16.95 $17.20 $16.90 $16.97 $16.86 32,818
2025-03-05 $16.71 $16.87 $16.63 $16.87 $16.77 2,065
2025-03-04 $16.25 $16.35 $16.25 $16.35 $16.25 1,503
2025-03-03 $16.63 $16.67 $16.21 $16.30 $16.21 6,298
2025-02-28 $16.47 $16.50 $16.44 $16.50 $16.40 622
2025-02-27 $16.73 $16.73 $16.73 $16.73 $16.63 629
2025-02-26 $16.83 $16.83 $16.75 $16.75 $16.65 1,539
2025-02-25 $16.75 $16.99 $16.75 $16.89 $16.79 3,040
2025-02-24 $16.90 $16.90 $16.74 $16.74 $16.64 1,081
2025-02-21 $17.00 $17.02 $16.99 $16.99 $16.89 433
2025-02-20 $17.26 $17.29 $17.12 $17.18 $17.08 4,452
2025-02-19 $17.22 $17.22 $17.08 $17.13 $17.03 2,882
2025-02-18 $17.35 $17.35 $17.28 $17.33 $17.33 1,649
2025-02-14 $17.25 $17.37 $17.25 $17.35 $17.35 1,660
2025-02-13 $16.86 $16.97 $16.86 $16.97 $16.97 4,827
2025-02-12 $16.82 $16.91 $16.78 $16.91 $16.91 739
2025-02-11 $16.91 $16.95 $16.91 $16.95 $16.95 3,927
2025-02-10 $16.79 $16.91 $16.79 $16.80 $16.80 18,681
2025-02-07 $16.90 $16.90 $16.64 $16.69 $16.69 6,820
2025-02-06 $16.79 $16.90 $16.79 $16.87 $16.87 2,230
2025-02-05 $16.70 $16.76 $16.70 $16.72 $16.72 3,899
2025-02-04 $16.48 $16.75 $16.48 $16.63 $16.63 2,246
2025-02-03 $16.54 $17.07 $16.02 $16.56 $16.56 4,146
2025-01-31 $16.58 $16.70 $16.48 $16.50 $16.50 2,087
2025-01-30 $16.64 $16.64 $16.44 $16.57 $16.57 7,544
2025-01-29 $16.26 $16.39 $16.26 $16.37 $16.37 209,200
2025-01-28 $16.23 $16.35 $16.23 $16.35 $16.35 1,049
2025-01-27 $16.08 $16.30 $16.08 $16.20 $16.20 4,985
2025-01-24 $16.23 $16.23 $16.09 $16.22 $16.22 23,564
2025-01-23 $16.02 $16.11 $15.93 $16.06 $16.06 10,151
2025-01-22 $16.02 $16.07 $15.99 $16.05 $16.05 8,286
2025-01-21 $15.66 $15.82 $15.66 $15.76 $15.76 16,435
2025-01-17 $15.59 $15.64 $15.57 $15.57 $15.57 2,581
2025-01-16 $15.63 $15.64 $15.43 $15.46 $15.46 51,206
2025-01-15 $15.55 $15.80 $15.53 $15.80 $15.80 2,153
2025-01-14 $15.27 $15.46 $15.27 $15.39 $15.39 7,130
2025-01-13 $15.12 $15.24 $15.12 $15.23 $15.23 4,691
2025-01-10 $15.18 $15.33 $15.13 $15.16 $15.16 12,622
2025-01-08 $15.40 $15.43 $15.34 $15.34 $15.34 4,231
2025-01-07 $15.57 $15.57 $15.55 $15.55 $15.55 1,085
2025-01-06 $15.36 $15.38 $15.31 $15.38 $15.38 7,125
2025-01-03 $15.16 $15.18 $15.03 $15.03 $15.03 3,742
2025-01-02 $15.12 $15.35 $15.12 $15.34 $15.34 3,318
2024-12-31 $15.19 $15.22 $15.17 $15.19 $15.19 8,456
2024-12-30 $15.31 $15.31 $15.15 $15.15 $15.15 8,265
2024-12-27 $15.31 $15.43 $15.26 $15.37 $15.37 10,579
2024-12-26 $15.50 $15.54 $15.38 $15.43 $15.43 29,951
2024-12-24 $15.50 $15.60 $15.49 $15.51 $15.51 7,505
2024-12-23 $15.58 $15.58 $15.37 $15.44 $15.44 16,550
2024-12-20 $15.60 $15.81 $15.60 $15.65 $15.65 22,310
2024-12-19 $15.50 $15.57 $15.47 $15.55 $15.55 4,567
2024-12-18 $15.91 $15.91 $15.29 $15.39 $15.39 2,452
2024-12-17 $15.95 $16.14 $15.95 $16.05 $16.05 2,609
2024-12-16 $16.22 $16.27 $16.02 $16.02 $16.02 6,303
2024-12-13 $16.39 $16.40 $16.28 $16.33 $16.33 3,799
2024-12-12 $16.46 $16.47 $16.37 $16.43 $16.43 3,167
2024-12-11 $16.49 $16.75 $16.49 $16.69 $16.69 2,525
2024-12-10 $16.64 $16.64 $16.54 $16.58 $16.58 2,105
2024-12-09 $16.45 $16.61 $16.26 $16.36 $16.36 10,126
2024-12-06 $16.50 $16.50 $16.22 $16.29 $16.29 1,964
2024-12-05 $16.58 $16.65 $16.50 $16.59 $16.59 2,431
2024-12-04 $16.25 $16.43 $16.22 $16.24 $16.24 5,847
2024-12-03 $16.21 $16.33 $16.19 $16.33 $16.33 3,255
2024-12-02 $16.12 $16.41 $16.07 $16.13 $16.13 22,988
2024-11-29 $15.98 $16.26 $15.98 $16.26 $16.26 1,509
2024-11-27 $16.68 $16.68 $16.32 $16.37 $16.37 9,334
2024-11-26 $16.74 $16.89 $16.67 $16.70 $16.70 4,258
2024-11-25 $16.89 $16.89 $16.74 $16.88 $16.88 11,282
2024-11-22 $16.60 $16.77 $16.60 $16.69 $16.69 3,138
2024-11-21 $16.58 $16.67 $16.57 $16.57 $16.57 2,322
2024-11-20 $16.67 $16.77 $16.65 $16.75 $16.75 1,566
2024-11-19 $16.71 $17.16 $16.60 $16.87 $16.87 18,182
2024-11-18 $16.71 $16.81 $16.66 $16.76 $16.76 23,326
2024-11-15 $16.80 $16.86 $16.73 $16.75 $16.75 3,644
2024-11-14 $16.76 $16.84 $16.73 $16.77 $16.77 6,283
2024-11-13 $16.74 $16.79 $16.61 $16.79 $16.79 2,654
2024-11-12 $16.77 $16.85 $16.64 $16.73 $16.73 6,730
2024-11-11 $16.78 $16.95 $16.75 $16.91 $16.91 8,794
2024-11-08 $16.91 $17.03 $16.88 $17.02 $17.02 32,725
2024-11-07 $17.43 $17.43 $17.24 $17.40 $17.40 5,891
2024-11-06 $16.58 $17.29 $16.58 $17.19 $17.19 21,434
2024-11-05 $16.81 $17.02 $16.78 $17.02 $17.02 3,240
2024-11-04 $16.59 $16.96 $16.51 $16.92 $16.92 2,152
2024-11-01 $16.99 $16.99 $16.52 $16.63 $16.63 9,809
2024-10-31 $17.04 $17.04 $16.93 $16.99 $16.99 6,068
2024-10-30 $17.02 $17.05 $16.56 $17.05 $17.05 18,446
2024-10-29 $17.28 $17.30 $17.08 $17.08 $17.08 10,113
2024-10-28 $17.24 $17.47 $17.17 $17.30 $17.30 13,624
2024-10-25 $17.19 $17.51 $17.12 $17.12 $17.12 14,438
2024-10-24 $17.24 $17.44 $17.19 $17.44 $17.44 2,239
2024-10-23 $17.17 $17.25 $17.09 $17.20 $17.20 10,463
2024-10-22 $17.22 $17.41 $17.18 $17.41 $17.41 9,505
2024-10-21 $17.45 $17.47 $17.33 $17.33 $17.33 1,164
2024-10-18 $17.52 $17.54 $17.29 $17.46 $17.46 8,040
2024-10-17 $17.31 $17.41 $17.31 $17.41 $17.41 331
2024-10-16 $17.37 $17.42 $17.33 $17.37 $17.37 13,369
2024-10-15 $17.58 $17.58 $17.34 $17.34 $17.34 2,111
2024-10-14 $17.41 $17.66 $17.41 $17.66 $17.66 1,651
2024-10-11 $17.52 $17.52 $17.52 $17.52 $17.52 710
2024-10-10 $17.43 $17.75 $17.43 $17.55 $17.55 3,800
2024-10-09 $17.59 $17.62 $17.49 $17.62 $17.62 664
2024-10-08 $19.21 $19.21 $17.62 $17.62 $17.62 2,636
2024-10-07 $17.95 $17.95 $17.73 $17.82 $17.82 7,134
2024-10-04 $17.82 $17.90 $17.82 $17.90 $17.90 1,964
2024-10-03 $17.63 $17.90 $17.63 $17.90 $17.90 2,416
2024-10-02 $18.18 $18.24 $17.94 $17.94 $17.94 1,992
2024-10-01 $17.99 $18.05 $17.97 $17.98 $17.98 2,148
2024-09-30 $18.23 $18.33 $18.04 $18.04 $18.04 3,275
2024-09-27 $18.44 $18.44 $18.22 $18.34 $18.34 1,166
2024-09-26 $18.26 $18.39 $18.26 $18.28 $18.28 2,297
2024-09-25 $18.56 $18.56 $18.56 $18.56 $18.56 85
2024-09-24 $18.55 $18.74 $18.55 $18.70 $18.70 2,319
2024-09-23 $18.25 $18.29 $18.20 $18.20 $18.20 1,503
2024-09-20 $18.47 $18.47 $18.16 $18.33 $18.33 2,892
2024-09-19 $18.64 $18.70 $18.55 $18.55 $18.55 787
2024-09-18 $18.46 $18.56 $18.46 $18.54 $18.54 1,457
2024-09-17 $18.49 $18.49 $18.49 $18.49 $18.49 361
2024-09-16 $18.82 $18.82 $18.50 $18.50 $18.50 732
2024-09-13 $18.47 $18.50 $18.32 $18.50 $18.50 2,949
2024-09-12 $17.95 $18.20 $17.95 $18.05 $18.05 1,900
2024-09-11 $17.87 $17.99 $17.79 $17.99 $17.99 5,897
2024-09-10 $17.79 $17.80 $17.62 $17.62 $17.62 7,738
2024-09-09 $17.90 $17.90 $17.90 $17.90 $17.90 316
2024-09-06 $18.39 $18.39 $17.90 $18.03 $18.03 4,977
2024-09-05 $18.26 $18.30 $18.17 $18.17 $18.17 4,064
2024-09-04 $18.09 $18.24 $18.09 $18.19 $18.19 7,969
2024-09-03 $18.20 $18.20 $17.83 $17.83 $17.83 2,313
2024-08-30 $18.31 $18.37 $18.19 $18.37 $18.37 1,673
2024-08-29 $18.20 $18.25 $16.96 $18.19 $18.19 3,674
2024-08-28 $18.42 $18.44 $18.34 $18.43 $18.43 1,323
2024-08-27 $18.58 $18.60 $18.42 $18.42 $18.42 4,153
2024-08-26 $18.73 $18.85 $18.69 $18.69 $18.69 1,970
2024-08-23 $18.62 $18.86 $18.62 $18.85 $18.85 1,338
2024-08-22 $18.72 $18.81 $18.49 $18.50 $18.50 5,395
2024-08-21 $18.93 $18.97 $18.90 $18.90 $18.90 8,730
2024-08-20 $19.06 $19.10 $19.03 $19.10 $19.10 5,982
2024-08-19 $19.00 $19.26 $19.00 $19.21 $19.21 4,327
2024-08-16 $19.00 $19.01 $18.90 $18.91 $18.91 4,349
2024-08-15 $18.95 $19.01 $18.87 $18.98 $18.98 10,337
2024-08-14 $18.56 $18.89 $18.56 $18.89 $18.89 3,896
2024-08-13 $18.36 $18.46 $18.36 $18.46 $18.46 1,737
2024-08-12 $18.40 $18.40 $18.12 $18.22 $18.22 8,538
2024-08-09 $18.05 $18.20 $18.02 $18.20 $18.20 6,306
2024-08-08 $17.71 $17.81 $17.71 $17.81 $17.81 746
2024-08-07 $17.34 $17.44 $17.34 $17.38 $17.38 42,815
2024-08-06 $17.09 $17.20 $17.07 $17.07 $17.07 52,430
2024-08-05 $16.41 $17.13 $16.41 $16.89 $16.89 17,384
2024-08-02 $17.50 $17.53 $17.19 $17.20 $17.20 11,667
2024-08-01 $18.04 $18.11 $17.54 $17.57 $17.57 28,894
2024-07-31 $17.85 $18.08 $17.85 $17.93 $17.93 48,346
2024-07-30 $17.75 $17.80 $17.75 $17.80 $17.80 921
2024-07-29 $17.84 $17.84 $17.66 $17.76 $17.76 2,786
2024-07-26 $17.85 $17.90 $17.81 $17.90 $17.90 3,490
2024-07-25 $17.88 $17.88 $17.75 $17.78 $17.78 6,665
2024-07-24 $18.08 $18.10 $17.89 $17.89 $17.89 6,838
2024-07-23 $18.23 $18.23 $18.19 $18.20 $18.20 1,005
2024-07-22 $18.30 $18.44 $18.29 $18.38 $18.38 13,698
2024-07-19 $18.26 $18.42 $18.15 $18.18 $18.18 2,424
2024-07-18 $18.59 $18.59 $18.18 $18.18 $18.18 17,778
2024-07-17 $18.78 $18.78 $18.69 $18.75 $18.75 1,294
2024-07-16 $18.89 $18.92 $18.86 $18.86 $18.86 2,223
2024-07-15 $18.65 $18.84 $18.65 $18.74 $18.74 3,075
2024-07-12 $18.75 $18.94 $18.75 $18.85 $18.85 19,992
2024-07-11 $18.74 $18.76 $18.63 $18.69 $18.69 29,997
2024-07-10 $18.59 $18.66 $18.49 $18.63 $18.63 4,366
2024-07-09 $18.19 $18.43 $18.19 $18.41 $18.41 6,810
2024-07-08 $18.05 $18.18 $18.05 $18.18 $18.18 5,972
2024-07-05 $18.11 $18.11 $17.97 $18.07 $18.07 4,425
2024-07-03 $17.93 $18.01 $17.93 $18.01 $18.01 23,235
2024-07-02 $17.41 $17.55 $17.41 $17.49 $17.49 5,241
2024-07-01 $17.73 $17.73 $17.48 $17.52 $17.52 24,955
2024-06-28 $17.80 $17.80 $17.55 $17.64 $17.64 8,689
2024-06-27 $17.71 $17.79 $17.60 $17.73 $17.73 12,478
2024-06-26 $18.06 $18.07 $17.93 $18.07 $17.69 20,892
2024-06-25 $18.13 $18.13 $18.02 $18.13 $17.75 8,392
2024-06-24 $18.32 $18.36 $18.17 $18.20 $17.82 1,910,223
2024-06-21 $17.98 $18.11 $17.94 $18.11 $18.11 43,059
2024-06-20 $18.02 $18.15 $17.86 $17.95 $17.95 117,877
2024-06-18 $17.82 $18.05 $17.80 $17.92 $17.92 2,986
2024-06-17 $17.77 $17.83 $17.74 $17.82 $17.82 2,136
2024-06-14 $18.05 $18.07 $17.86 $17.97 $17.97 30,644
2024-06-13 $17.99 $18.09 $17.99 $18.05 $18.05 4,033
2024-06-12 $18.21 $18.22 $17.99 $18.04 $18.04 10,878
2024-06-11 $18.35 $18.37 $18.28 $18.31 $18.31 27,548
2024-06-10 $18.31 $18.42 $18.29 $18.42 $18.42 5,306
2024-06-07 $18.82 $18.82 $18.36 $18.43 $18.43 628
2024-06-06 $19.04 $19.18 $18.99 $19.08 $19.08 9,634
2024-06-05 $18.76 $18.92 $18.76 $18.92 $18.92 7,012
2024-06-04 $18.60 $18.70 $18.58 $18.70 $18.70 6,119
2024-06-03 $18.90 $19.00 $18.73 $18.73 $18.73 5,174
2024-05-31 $19.38 $19.38 $19.24 $19.31 $19.31 19,653
2024-05-30 $19.39 $19.52 $19.38 $19.51 $19.51 7,728
2024-05-29 $19.35 $19.44 $19.34 $19.44 $19.44 1,562
2024-05-28 $19.95 $19.95 $19.68 $19.73 $19.73 5,427
2024-05-24 $19.86 $19.87 $19.71 $19.71 $19.71 5,841
2024-05-23 $19.95 $19.95 $19.70 $19.79 $19.79 3,409
2024-05-22 $20.02 $20.07 $19.88 $19.95 $19.95 10,186
2024-05-21 $20.34 $20.34 $20.20 $20.20 $20.20 3,139
2024-05-20 $20.30 $20.43 $20.29 $20.36 $20.36 3,142
2024-05-17 $20.28 $20.37 $20.28 $20.37 $20.37 656
2024-05-16 $20.24 $20.30 $20.24 $20.30 $20.30 4,342
2024-05-15 $20.22 $20.27 $20.22 $20.26 $20.26 2,036
2024-05-14 $20.03 $20.07 $20.01 $20.07 $20.07 2,045
2024-05-13 $19.92 $19.94 $19.92 $19.94 $19.94 884
2024-05-10 $20.04 $20.04 $19.89 $19.89 $19.89 1,209
2024-05-09 $19.82 $20.03 $19.82 $20.03 $20.03 2,827
2024-05-08 $20.02 $20.14 $20.00 $20.14 $20.14 3,588
2024-05-07 $20.13 $20.13 $20.07 $20.08 $20.08 3,603
2024-05-06 $20.18 $20.22 $20.13 $20.18 $20.18 2,563
2024-05-03 $20.09 $20.17 $19.98 $20.13 $20.13 5,574
2024-05-02 $19.78 $19.84 $19.72 $19.80 $19.80 8,255
2024-05-01 $19.48 $19.59 $19.37 $19.45 $19.45 2,762
2024-04-30 $19.71 $19.71 $19.43 $19.48 $19.48 3,971
2024-04-29 $19.90 $19.93 $19.84 $19.93 $19.93 3,360
2024-04-26 $19.57 $19.75 $19.57 $19.75 $19.75 4,940
2024-04-25 $19.31 $19.38 $19.19 $19.38 $19.38 7,831
2024-04-24 $19.49 $19.49 $19.39 $19.47 $19.47 2,362
2024-04-23 $19.49 $19.71 $19.49 $19.64 $19.64 2,939
2024-04-22 $19.30 $19.49 $19.21 $19.49 $19.49 14,569
2024-04-19 $19.22 $19.27 $19.22 $19.27 $19.27 402
2024-04-18 $19.23 $19.23 $19.07 $19.17 $19.17 891
2024-04-17 $19.32 $19.32 $19.09 $19.24 $19.24 8,117
2024-04-16 $19.19 $19.19 $19.10 $19.10 $19.10 1,305
2024-04-15 $19.82 $19.82 $19.57 $19.57 $19.57 959
2024-04-12 $20.00 $20.00 $19.87 $19.92 $19.92 4,699
2024-04-11 $20.31 $20.40 $20.30 $20.40 $20.40 3,740
2024-04-10 $20.65 $20.65 $20.38 $20.40 $20.40 12,510
2024-04-09 $21.07 $21.07 $20.92 $20.97 $20.97 2,441
2024-04-08 $20.77 $20.85 $20.72 $20.80 $20.80 6,591
2024-04-05 $20.66 $20.68 $20.51 $20.63 $20.63 6,745
2024-04-04 $20.90 $21.00 $20.56 $20.56 $20.56 56,059
2024-04-03 $20.47 $20.66 $20.43 $20.57 $20.57 4,494
2024-04-02 $20.40 $20.50 $20.35 $20.50 $20.50 5,812
2024-04-01 $20.44 $20.44 $20.39 $20.43 $20.43 2,869
2024-03-28 $20.72 $20.72 $20.62 $20.70 $20.70 1,966
2024-03-27 $20.58 $20.70 $20.50 $20.70 $20.70 3,546
2024-03-26 $20.53 $20.53 $20.45 $20.47 $20.47 16,165
2024-03-25 $20.42 $20.42 $20.32 $20.32 $20.32 746
2024-03-22 $20.45 $20.45 $20.25 $20.37 $20.37 3,031
2024-03-21 $20.55 $20.55 $20.45 $20.45 $20.45 676
2024-03-20 $20.22 $20.80 $20.22 $20.72 $20.53 7,199
2024-03-19 $20.32 $20.42 $20.32 $20.32 $20.14 2,830
2024-03-18 $20.33 $20.45 $20.33 $20.43 $20.24 1,072
2024-03-15 $20.50 $20.57 $20.50 $20.57 $20.38 574
2024-03-14 $20.52 $20.74 $20.52 $20.52 $20.33 1,820
2024-03-13 $20.53 $20.65 $20.51 $20.65 $20.46 1,276
2024-03-12 $20.24 $20.43 $20.24 $20.43 $20.24 1,272
2024-03-11 $20.15 $20.30 $20.15 $20.27 $20.09 1,425
2024-03-08 $20.10 $20.26 $20.10 $20.20 $20.02 4,960
2024-03-07 $20.21 $20.21 $20.20 $20.21 $20.02 613
2024-03-06 $20.37 $20.37 $20.17 $20.31 $20.13 3,486
2024-03-05 $20.22 $20.22 $20.11 $20.11 $19.93 969
2024-03-04 $20.35 $20.35 $20.33 $20.33 $20.14 1,525
2024-03-01 $20.35 $20.45 $20.35 $20.35 $20.35 879
2024-02-29 $20.34 $20.41 $20.26 $20.33 $20.33 1,062
2024-02-28 $20.38 $20.38 $20.12 $20.35 $20.35 1,431
2024-02-27 $20.48 $20.61 $20.35 $20.43 $20.43 1,753
2024-02-26 $20.21 $20.27 $20.07 $20.27 $20.27 2,270
2024-02-23 $20.38 $20.38 $20.01 $20.06 $20.06 7,417
2024-02-22 $20.45 $20.66 $20.32 $20.51 $20.51 5,232
2024-02-21 $20.63 $20.63 $20.29 $20.42 $20.42 4,712
2024-02-20 $20.70 $20.70 $20.36 $20.70 $20.70 2,899
2024-02-16 $20.26 $20.36 $20.13 $20.36 $20.36 1,684
2024-02-15 $20.14 $20.48 $19.99 $20.02 $20.02 1,892
2024-02-14 $19.95 $20.21 $19.85 $19.90 $19.90 12,363
2024-02-13 $19.86 $19.86 $19.54 $19.63 $19.63 1,532
2024-02-12 $20.02 $20.31 $19.98 $19.98 $19.98 5,529
2024-02-09 $20.24 $20.24 $19.84 $19.88 $19.88 1,176
2024-02-08 $20.21 $20.21 $19.75 $19.75 $19.75 5,719
2024-02-07 $20.25 $20.40 $20.12 $20.18 $20.18 30,978
2024-02-06 $20.27 $20.29 $20.12 $20.12 $20.12 1,886
2024-02-05 $19.90 $20.01 $19.75 $19.98 $19.98 3,426
2024-02-02 $19.96 $20.03 $19.80 $20.03 $20.03 140,082
2024-02-01 $20.09 $20.24 $19.94 $20.17 $20.17 12,391
2024-01-31 $19.94 $19.99 $19.81 $19.81 $19.81 6,989
2024-01-30 $19.95 $19.95 $19.71 $19.79 $19.79 3,843
2024-01-29 $20.09 $20.09 $19.87 $19.96 $19.96 4,563
2024-01-26 $20.00 $20.11 $19.98 $20.04 $20.04 2,909
2024-01-25 $20.06 $20.06 $19.89 $19.97 $19.97 4,357
2024-01-24 $20.06 $20.06 $19.80 $19.80 $19.80 8,312
2024-01-23 $19.58 $19.66 $19.50 $19.66 $19.66 2,310
2024-01-22 $19.33 $19.38 $19.33 $19.38 $19.38 747
2024-01-19 $19.54 $19.66 $19.54 $19.62 $19.62 128,503
2024-01-18 $19.63 $19.63 $19.42 $19.50 $19.50 5,611
2024-01-17 $19.55 $19.89 $19.55 $19.59 $19.59 87,649
2024-01-16 $19.98 $19.98 $19.77 $19.77 $19.77 12,995
2024-01-12 $20.39 $20.72 $20.25 $20.32 $20.32 9,576
2024-01-11 $20.18 $20.18 $20.00 $20.17 $20.17 4,053
2024-01-10 $20.21 $20.21 $20.02 $20.12 $20.12 18,586
2024-01-09 $20.24 $20.24 $20.19 $20.19 $20.19 1,447
2024-01-08 $20.44 $20.44 $20.29 $20.44 $20.44 2,111
2024-01-05 $20.30 $20.50 $20.22 $20.31 $20.31 186,995
2024-01-04 $20.29 $20.29 $20.07 $20.22 $20.22 3,008
2024-01-03 $20.50 $20.50 $20.38 $20.41 $20.41 2,184
2024-01-02 $20.57 $20.76 $20.35 $20.49 $20.49 13,565
2023-12-29 $20.93 $20.93 $20.66 $20.79 $20.79 3,378
2023-12-28 $20.64 $20.91 $20.64 $20.70 $20.70 21,844
2023-12-27 $20.92 $20.92 $20.45 $20.67 $20.67 11,934
2023-12-26 $20.76 $20.87 $20.44 $20.71 $20.71 2,031
2023-12-22 $20.71 $20.71 $20.46 $20.50 $20.50 2,185
2023-12-21 $20.64 $20.69 $20.57 $20.60 $20.45 2,678
2023-12-20 $20.61 $20.76 $20.34 $20.41 $20.26 9,452
2023-12-19 $20.53 $20.73 $20.50 $20.60 $20.45 9,758
2023-12-18 $20.35 $20.48 $20.25 $20.39 $20.24 3,243
2023-12-15 $20.45 $20.45 $20.33 $20.36 $20.21 1,989
2023-12-14 $20.44 $20.50 $20.29 $20.41 $20.26 4,275
2023-12-13 $19.63 $20.12 $19.62 $20.09 $19.94 7,763
2023-12-12 $19.56 $19.60 $19.56 $19.60 $19.46 437
2023-12-11 $19.58 $19.63 $19.56 $19.56 $19.42 929
2023-12-08 $19.69 $19.78 $19.67 $19.75 $19.61 3,185
2023-12-07 $19.67 $19.68 $19.55 $19.57 $19.43 11,961
2023-12-06 $19.69 $19.81 $19.66 $19.69 $19.55 90,066
2023-12-05 $19.55 $19.69 $19.44 $19.47 $19.33 12,605
2023-12-04 $19.62 $19.63 $19.44 $19.47 $19.32 54,186
2023-12-01 $19.63 $19.92 $19.63 $19.76 $19.62 4,372
2023-11-30 $19.30 $19.73 $19.30 $19.60 $19.46 3,491
2023-11-29 $19.72 $19.72 $19.41 $19.41 $19.27 1,320
2023-11-28 $19.59 $19.61 $19.52 $19.59 $19.44 1,459
2023-11-27 $19.43 $19.48 $19.42 $19.42 $19.28 1,378
2023-11-24 $19.59 $19.59 $19.38 $19.40 $19.40 4,112
2023-11-22 $19.51 $19.51 $19.38 $19.38 $19.38 909
2023-11-21 $19.49 $19.58 $19.45 $19.56 $19.56 2,850
2023-11-20 $19.59 $19.74 $19.59 $19.61 $19.61 2,810
2023-11-17 $19.50 $19.51 $19.42 $19.42 $19.42 6,058
2023-11-16 $19.40 $19.60 $19.38 $19.39 $19.39 14,185
2023-11-15 $19.60 $19.60 $19.39 $19.55 $19.55 4,927
2023-11-14 $19.29 $19.47 $19.00 $19.45 $19.45 2,564
2023-11-13 $18.83 $18.93 $18.77 $18.81 $18.81 17,876
2023-11-10 $18.58 $18.92 $18.57 $18.92 $18.92 105,694
2023-11-09 $18.81 $18.99 $18.49 $18.49 $18.49 13,383
2023-11-08 $18.79 $18.84 $18.74 $18.76 $18.76 9,314
2023-11-07 $18.88 $19.12 $18.84 $18.98 $18.98 15,964
2023-11-06 $18.83 $18.83 $18.70 $18.73 $18.73 18,066
2023-11-03 $18.60 $18.91 $18.60 $18.79 $18.79 66,026
2023-11-02 $18.11 $18.35 $18.09 $18.30 $18.30 4,018
2023-11-01 $17.64 $17.94 $17.64 $17.94 $17.94 89,798
2023-10-31 $17.48 $17.54 $17.38 $17.38 $17.38 2,627
2023-10-30 $17.83 $17.85 $17.37 $17.42 $17.42 20,858
2023-10-27 $17.90 $18.00 $17.53 $17.53 $17.53 10,094
2023-10-26 $17.52 $17.76 $17.52 $17.76 $17.76 3,356
2023-10-25 $17.38 $17.54 $17.36 $17.36 $17.36 9,911
2023-10-24 $17.41 $17.48 $17.32 $17.44 $17.44 15,825
2023-10-23 $17.23 $17.40 $17.23 $17.28 $17.28 8,981
2023-10-20 $17.46 $17.46 $17.27 $17.36 $17.36 7,149
2023-10-19 $17.38 $17.59 $17.37 $17.45 $17.45 2,720
2023-10-18 $17.97 $17.97 $17.48 $17.50 $17.50 17,241
2023-10-17 $17.74 $17.84 $17.60 $17.84 $17.84 5,510
2023-10-16 $17.59 $17.74 $17.17 $17.52 $17.52 3,520
2023-10-13 $17.73 $17.73 $17.36 $17.55 $17.55 3,083
2023-10-12 $17.70 $18.00 $17.42 $17.50 $17.50 3,931
2023-10-11 $17.88 $17.89 $17.74 $17.86 $17.86 8,346
2023-10-10 $17.53 $17.76 $17.53 $17.70 $17.70 5,100
2023-10-09 $16.94 $17.34 $16.94 $17.26 $17.26 24,103
2023-10-06 $16.89 $17.35 $16.89 $17.22 $17.22 11,341
2023-10-05 $17.21 $17.21 $16.91 $17.07 $17.07 6,075
2023-10-04 $17.67 $17.70 $17.44 $17.52 $17.52 7,309
2023-10-03 $17.84 $17.87 $17.58 $17.58 $17.58 7,674
2023-10-02 $18.43 $18.43 $17.95 $18.01 $18.01 1,053
2023-09-29 $18.58 $18.58 $18.20 $18.31 $18.31 1,765
2023-09-28 $18.10 $18.30 $18.06 $18.30 $18.30 1,615
2023-09-27 $18.37 $18.37 $17.85 $18.16 $18.16 5,679
2023-09-26 $18.30 $18.36 $18.10 $18.36 $18.36 3,335
2023-09-25 $18.64 $18.66 $18.40 $18.40 $18.40 956
2023-09-22 $18.99 $19.23 $18.63 $18.63 $18.63 1,640
2023-09-21 $19.22 $19.22 $18.99 $18.99 $18.83 2,092
2023-09-20 $19.41 $19.49 $19.30 $19.30 $19.14 1,798
2023-09-19 $19.04 $19.53 $18.47 $19.37 $19.21 189,978
2023-09-18 $19.09 $19.34 $18.68 $19.04 $18.88 8,566
2023-09-15 $19.12 $19.22 $19.01 $19.10 $18.94 22,506
2023-09-14 $19.10 $19.21 $19.09 $19.11 $18.95 2,545
2023-09-13 $19.18 $19.31 $18.90 $18.92 $18.76 5,238
2023-09-12 $18.60 $19.13 $18.60 $18.76 $18.60 2,682
2023-09-11 $18.60 $18.88 $18.60 $18.78 $18.62 1,240
2023-09-08 $18.44 $18.73 $18.43 $18.43 $18.43 2,709
2023-09-07 $18.61 $18.61 $18.37 $18.43 $18.43 3,736
2023-09-06 $18.62 $18.93 $18.60 $18.60 $18.60 2,618
2023-09-05 $19.08 $19.08 $18.74 $18.83 $18.83 20,988
2023-09-01 $19.37 $19.37 $19.01 $19.08 $19.08 19,775
2023-08-31 $19.39 $19.39 $19.14 $19.32 $19.32 3,103
2023-08-30 $19.52 $19.68 $19.51 $19.68 $19.68 1,244
2023-08-29 $19.88 $19.95 $19.28 $19.66 $19.66 3,454
2023-08-28 $19.45 $19.66 $19.31 $19.36 $19.36 10,137
2023-08-25 $19.54 $19.61 $19.38 $19.38 $19.38 1,065
2023-08-24 $19.29 $19.95 $19.17 $19.20 $19.20 24,097
2023-08-23 $19.07 $19.57 $19.07 $19.54 $19.54 4,738
2023-08-22 $18.87 $19.25 $18.87 $19.05 $19.05 3,429
2023-08-21 $18.85 $18.97 $18.72 $18.80 $18.80 3,771
2023-08-18 $18.89 $19.02 $18.69 $18.95 $18.95 7,344
2023-08-17 $19.07 $19.07 $18.76 $18.87 $18.87 1,987
2023-08-16 $19.18 $19.19 $18.94 $19.11 $19.11 908
2023-08-15 $18.98 $19.50 $18.96 $19.00 $19.00 8,449
2023-08-14 $18.96 $19.14 $18.73 $19.03 $19.03 13,543
2023-08-11 $19.28 $19.29 $19.08 $19.13 $19.13 1,083,296
2023-08-10 $19.28 $19.37 $19.20 $19.20 $19.20 7,117
2023-08-09 $19.13 $19.22 $19.00 $19.22 $19.22 3,369
2023-08-08 $19.18 $19.24 $19.02 $19.19 $19.19 8,179
2023-08-07 $19.25 $19.36 $19.25 $19.34 $19.34 7,897
2023-08-04 $19.47 $19.60 $19.29 $19.29 $19.29 122,318
2023-08-03 $19.50 $19.50 $19.03 $19.27 $19.27 5,563
2023-08-02 $19.63 $19.63 $19.52 $19.52 $19.52 3,635
2023-08-01 $20.06 $20.06 $19.83 $19.87 $19.87 13,579
2023-07-31 $20.07 $20.14 $20.06 $20.06 $20.06 50,792
2023-07-28 $20.04 $20.07 $19.91 $20.01 $20.01 6,909
2023-07-27 $19.97 $20.00 $19.69 $19.75 $19.75 7,834
2023-07-26 $19.67 $19.91 $19.67 $19.83 $19.83 3,723
2023-07-25 $19.74 $19.88 $19.64 $19.68 $19.68 2,681
2023-07-24 $19.55 $19.74 $19.28 $19.74 $19.74 19,227
2023-07-21 $19.69 $19.69 $19.42 $19.57 $19.57 3,902
2023-07-20 $19.65 $19.73 $19.29 $19.40 $19.40 6,266
2023-07-19 $19.70 $19.72 $19.43 $19.56 $19.56 6,439
2023-07-18 $19.50 $19.65 $19.46 $19.65 $19.65 7,725
2023-07-17 $19.60 $19.60 $19.22 $19.40 $19.40 7,952
2023-07-14 $19.56 $19.56 $19.43 $19.51 $19.51 11,258
2023-07-13 $19.32 $19.62 $19.32 $19.48 $19.48 3,136
2023-07-12 $19.36 $19.38 $19.18 $19.27 $19.27 22,783
2023-07-11 $18.94 $19.03 $18.71 $18.87 $18.87 5,509
2023-07-10 $19.09 $19.09 $18.83 $18.94 $18.94 5,075
2023-07-07 $18.91 $19.12 $18.91 $19.08 $19.08 4,675
2023-07-06 $19.01 $19.01 $18.61 $18.66 $18.66 10,508
2023-07-05 $19.16 $19.18 $19.16 $19.17 $19.17 595
2023-07-03 $19.01 $19.28 $18.48 $19.17 $19.17 2,056
2023-06-30 $18.92 $19.14 $18.92 $19.01 $19.01 19,477
2023-06-29 $19.62 $19.62 $18.61 $18.94 $18.94 5,552
2023-06-28 $18.69 $19.01 $18.69 $18.81 $18.81 22,319
2023-06-27 $18.98 $19.10 $18.89 $18.90 $18.90 15,748
2023-06-26 $19.31 $19.55 $19.31 $19.55 $19.03 447
2023-06-23 $19.58 $19.58 $19.41 $19.56 $19.04 3,599
2023-06-22 $19.65 $19.65 $19.52 $19.52 $19.00 693
2023-06-21 $19.68 $19.99 $19.68 $19.88 $19.34 919
2023-06-20 $19.82 $19.92 $19.47 $19.65 $19.12 15,174
2023-06-16 $19.46 $19.86 $19.46 $19.86 $19.32 2,891
2023-06-15 $19.52 $20.06 $19.52 $19.77 $19.24 4,199
2023-06-14 $19.57 $19.67 $19.50 $19.55 $19.03 2,792
2023-06-13 $19.32 $19.32 $19.15 $19.26 $18.74 974
2023-06-12 $19.48 $19.57 $19.13 $19.21 $18.70 15,192
2023-06-09 $19.20 $19.50 $19.20 $19.37 $18.85 15,665
2023-06-08 $19.42 $19.42 $19.13 $19.13 $18.62 325
2023-06-07 $19.05 $19.10 $18.84 $19.07 $18.56 4,264
2023-06-06 $18.66 $19.26 $18.63 $18.86 $18.36 3,021
2023-06-05 $18.48 $18.68 $18.48 $18.64 $18.14 2,785
2023-06-02 $18.23 $18.51 $18.23 $18.41 $18.41 4,692
2023-06-01 $17.95 $18.31 $17.86 $18.18 $18.18 9,785
2023-05-31 $17.79 $17.83 $17.79 $17.83 $17.83 535
2023-05-30 $18.27 $18.35 $17.97 $18.35 $18.35 2,877
2023-05-26 $18.22 $18.39 $18.17 $18.39 $18.39 2,338
2023-05-25 $18.11 $18.16 $17.96 $18.11 $18.11 1,952
2023-05-24 $18.17 $18.28 $18.02 $18.24 $18.24 6,105
2023-05-23 $18.08 $18.39 $18.03 $18.08 $18.08 14,538
2023-05-22 $18.26 $18.60 $18.19 $18.26 $18.26 15,247
2023-05-19 $18.35 $18.71 $18.33 $18.63 $18.63 1,187
2023-05-18 $18.38 $18.68 $18.36 $18.36 $18.36 731
2023-05-17 $18.18 $18.74 $18.18 $18.32 $18.32 4,564
2023-05-16 $18.87 $18.87 $18.41 $18.54 $18.54 1,505
2023-05-15 $18.51 $18.76 $18.34 $18.57 $18.57 13,058
2023-05-12 $18.46 $18.46 $18.46 $18.46 $18.46 299
2023-05-11 $18.32 $18.44 $18.32 $18.44 $18.44 738
2023-05-10 $18.38 $18.46 $18.30 $18.45 $18.45 3,591
2023-05-09 $18.24 $18.31 $18.24 $18.31 $18.31 620
2023-05-08 $18.38 $18.39 $18.10 $18.21 $18.21 2,665
2023-05-05 $18.17 $18.39 $18.16 $18.38 $18.38 8,924
2023-05-04 $17.74 $18.07 $17.70 $17.80 $17.80 11,369
2023-05-03 $17.82 $18.03 $17.82 $18.03 $18.03 1,345
2023-05-02 $17.49 $17.97 $17.49 $17.64 $17.64 1,231
2023-05-01 $18.08 $18.15 $17.74 $18.15 $18.15 2,497
2023-04-28 $18.04 $18.21 $17.84 $18.01 $18.01 20,495
2023-04-27 $17.67 $17.73 $17.67 $17.73 $17.73 441
2023-04-26 $17.64 $17.64 $17.46 $17.46 $17.46 3,021
2023-04-25 $17.54 $17.56 $17.48 $17.48 $17.48 7,489
2023-04-24 $17.58 $17.74 $17.58 $17.70 $17.70 4,946
2023-04-21 $17.70 $17.70 $17.50 $17.62 $17.62 6,684
2023-04-20 $17.76 $17.84 $17.73 $17.73 $17.73 1,256
2023-04-19 $17.95 $17.95 $17.71 $17.79 $17.79 4,248
2023-04-18 $18.08 $18.08 $17.99 $18.05 $18.05 2,380
2023-04-17 $18.04 $18.12 $18.04 $18.06 $18.06 4,060
2023-04-14 $18.02 $18.12 $17.98 $18.12 $18.12 694
2023-04-13 $18.19 $18.19 $18.12 $18.12 $18.12 1,313
2023-04-12 $18.06 $18.14 $17.89 $18.00 $18.00 5,302
2023-04-11 $17.44 $17.81 $17.44 $17.70 $17.70 4,849
2023-04-10 $17.07 $17.20 $17.06 $17.12 $17.12 6,112
2023-04-06 $16.99 $17.04 $16.94 $16.94 $16.94 8,045
2023-04-05 $16.95 $17.06 $16.77 $17.06 $17.06 6,163
2023-04-04 $17.25 $17.25 $17.07 $17.07 $17.07 1,915
2023-04-03 $17.23 $17.23 $16.94 $17.11 $17.11 16,150
2023-03-31 $17.45 $17.50 $17.24 $17.30 $17.30 2,378
2023-03-30 $17.20 $17.35 $17.16 $17.27 $17.27 4,614
2023-03-29 $16.90 $17.03 $16.81 $17.03 $17.03 1,567
2023-03-28 $16.84 $16.84 $16.77 $16.78 $16.78 716
2023-03-27 $16.41 $16.55 $16.41 $16.53 $16.53 13,127
2023-03-24 $15.99 $16.32 $15.99 $16.23 $16.23 8,558
2023-03-23 $16.61 $16.61 $16.04 $16.15 $16.11 7,495
2023-03-22 $16.39 $16.50 $16.38 $16.38 $16.38 507
2023-03-21 $16.50 $16.50 $16.28 $16.34 $16.34 11,951
2023-03-20 $16.29 $16.29 $16.25 $16.25 $16.25 182
2023-03-17 $16.27 $16.31 $16.22 $16.29 $16.29 28,082
2023-03-16 $16.31 $16.64 $16.31 $16.59 $16.59 6,760
2023-03-15 $16.21 $16.38 $16.21 $16.35 $16.35 22,482
2023-03-14 $16.93 $16.93 $16.79 $16.81 $16.81 1,471
2023-03-13 $16.79 $16.84 $16.49 $16.49 $16.49 2,189
2023-03-10 $17.19 $17.24 $16.94 $17.09 $17.09 6,894
2023-03-09 $17.61 $17.64 $17.37 $17.37 $17.37 3,088
2023-03-08 $17.47 $17.74 $17.47 $17.63 $17.63 3,020
2023-03-07 $17.32 $17.37 $17.25 $17.30 $17.30 3,225
2023-03-06 $17.55 $17.70 $17.55 $17.70 $17.70 6,125
2023-03-03 $17.43 $17.59 $17.42 $17.55 $17.55 4,453
2023-03-02 $17.23 $17.36 $17.08 $17.24 $17.24 2,633
2023-03-01 $17.13 $17.34 $17.12 $17.34 $17.34 8,012
2023-02-28 $17.24 $17.25 $17.12 $17.19 $17.19 9,732
2023-02-27 $17.13 $17.33 $17.13 $17.33 $17.33 2,516
2023-02-24 $17.44 $17.44 $17.23 $17.30 $17.30 18,039
2023-02-23 $17.63 $17.65 $17.57 $17.59 $17.59 2,890
2023-02-22 $17.56 $17.59 $17.45 $17.59 $17.59 4,796
2023-02-21 $17.74 $17.81 $17.43 $17.44 $17.44 11,477
2023-02-17 $17.85 $17.89 $17.73 $17.85 $17.85 8,025
2023-02-16 $18.10 $18.10 $17.72 $17.72 $17.72 441
2023-02-15 $17.69 $17.79 $17.69 $17.79 $17.79 803
2023-02-14 $17.79 $17.85 $17.64 $17.83 $17.83 4,919
2023-02-13 $17.85 $17.87 $17.76 $17.81 $17.81 1,521
2023-02-10 $17.56 $17.73 $17.56 $17.69 $17.69 86,422
2023-02-09 $17.55 $17.71 $17.47 $17.53 $17.53 12,682
2023-02-08 $17.77 $17.82 $17.51 $17.74 $17.74 4,972
2023-02-07 $17.53 $17.68 $17.47 $17.56 $17.56 7,874
2023-02-06 $17.53 $17.78 $17.53 $17.78 $17.78 7,122
2023-02-03 $17.99 $18.16 $17.80 $17.84 $17.84 24,480
2023-02-02 $18.73 $18.73 $18.07 $18.46 $18.46 13,146
2023-02-01 $18.44 $18.56 $18.22 $18.52 $18.52 22,448
2023-01-31 $18.42 $18.51 $18.41 $18.50 $18.50 3,725
2023-01-30 $18.37 $18.40 $18.23 $18.30 $18.30 4,841
2023-01-27 $18.52 $18.55 $18.32 $18.33 $18.33 48,659
2023-01-26 $18.55 $18.66 $18.48 $18.66 $18.66 9,914
2023-01-25 $18.27 $18.57 $18.22 $18.57 $18.57 32,449
2023-01-24 $18.16 $18.34 $18.14 $18.33 $18.33 3,814
2023-01-23 $17.99 $18.28 $17.99 $18.07 $18.07 18,859
2023-01-20 $17.95 $18.08 $17.94 $17.96 $17.96 11,815
2023-01-19 $17.88 $18.02 $17.72 $17.99 $17.99 82,032
2023-01-18 $18.21 $18.25 $17.88 $17.89 $17.89 12,581
2023-01-17 $17.90 $18.06 $17.90 $17.99 $17.99 16,622
2023-01-13 $17.92 $18.03 $17.91 $17.94 $17.94 17,430
2023-01-12 $17.88 $18.07 $17.76 $18.03 $18.03 6,269
2023-01-11 $17.47 $17.82 $17.47 $17.82 $17.82 1,164
2023-01-10 $17.18 $17.46 $17.11 $17.43 $17.43 36,591
2023-01-09 $16.99 $17.21 $16.97 $17.15 $17.15 16,098
2023-01-06 $16.83 $17.10 $16.77 $17.09 $17.09 192,829
2023-01-05 $16.35 $16.60 $16.35 $16.60 $16.60 10,368
2023-01-04 $15.93 $16.19 $15.93 $16.14 $16.14 4,757
2023-01-03 $16.41 $16.41 $15.92 $15.96 $15.96 10,455
2022-12-30 $16.67 $16.77 $16.62 $16.77 $16.77 19,780
2022-12-29 $17.03 $17.03 $16.77 $16.85 $16.85 10,017
2022-12-28 $16.90 $16.90 $16.75 $16.80 $16.80 7,688
2022-12-27 $16.65 $16.79 $16.53 $16.58 $16.58 10,734
2022-12-23 $17.00 $17.15 $16.99 $17.05 $17.05 19,694
2022-12-22 $17.10 $17.10 $16.91 $17.05 $16.87 1,141
2022-12-21 $16.89 $17.05 $16.88 $17.03 $16.85 24,835
2022-12-20 $16.93 $16.93 $16.88 $16.93 $16.75 4,613
2022-12-19 $16.38 $16.52 $16.33 $16.48 $16.30 4,240
2022-12-16 $16.35 $16.37 $16.26 $16.31 $16.14 18,148
2022-12-15 $16.49 $16.52 $16.30 $16.35 $16.18 86,599
2022-12-14 $16.28 $16.65 $16.28 $16.57 $16.39 8,566
2022-12-13 $16.93 $17.07 $16.50 $16.59 $16.41 17,042
2022-12-12 $16.73 $16.77 $16.55 $16.76 $16.58 21,249
2022-12-09 $16.93 $17.06 $16.93 $17.01 $16.83 1,168,991
2022-12-08 $17.10 $17.21 $16.96 $16.99 $16.81 9,260
2022-12-07 $17.12 $17.19 $17.04 $17.09 $16.91 192,579
2022-12-06 $16.88 $17.06 $16.86 $16.93 $16.75 3,634
2022-12-05 $17.24 $17.24 $16.81 $16.84 $16.66 6,442
2022-12-02 $17.51 $17.64 $17.42 $17.49 $17.30 90,984
2022-12-01 $17.31 $17.46 $17.31 $17.38 $17.20 1,924
2022-11-30 $16.97 $17.38 $16.97 $17.36 $17.18 4,381
2022-11-29 $16.94 $17.03 $16.91 $17.03 $16.85 7,579
2022-11-28 $16.67 $16.76 $16.62 $16.62 $16.45 552
2022-11-25 $16.94 $16.94 $16.77 $16.77 $16.59 523
2022-11-23 $16.60 $16.80 $16.60 $16.78 $16.60 2,147
2022-11-22 $16.99 $16.99 $16.72 $16.72 $16.54 306
2022-11-21 $16.75 $16.94 $16.75 $16.93 $16.75 1,720
2022-11-18 $16.80 $16.80 $16.49 $16.49 $16.32 3,502
2022-11-17 $16.33 $16.66 $16.28 $16.66 $16.48 5,544
2022-11-16 $17.05 $17.05 $16.84 $16.87 $16.69 972
2022-11-15 $17.90 $17.90 $17.36 $17.37 $17.19 47,961
2022-11-14 $17.34 $17.45 $17.34 $17.45 $17.26 552
2022-11-11 $17.29 $17.42 $17.20 $17.34 $17.16 1,928
2022-11-10 $16.73 $16.92 $16.73 $16.89 $16.71 5,826
2022-11-09 $17.43 $17.43 $17.37 $17.40 $17.22 1,084
2022-11-08 $17.61 $17.87 $17.61 $17.81 $17.63 4,190
2022-11-07 $17.70 $17.70 $17.45 $17.52 $17.33 4,476
2022-11-04 $18.01 $18.09 $17.94 $17.95 $17.76 55,412
2022-11-03 $17.19 $17.59 $17.12 $17.49 $17.30 3,504
2022-11-02 $17.37 $17.45 $17.13 $17.17 $16.99 6,673
2022-11-01 $17.22 $17.50 $17.22 $17.47 $17.29 7,252
2022-10-31 $16.51 $17.26 $16.51 $17.16 $16.98 17,138
2022-10-28 $16.55 $16.72 $16.55 $16.72 $16.54 2,478
2022-10-27 $16.70 $16.70 $16.64 $16.67 $16.49 4,615
2022-10-26 $16.46 $16.46 $16.26 $16.28 $16.11 3,546
2022-10-25 $16.62 $16.65 $16.46 $16.50 $16.33 4,660
2022-10-24 $16.68 $16.68 $16.47 $16.51 $16.34 2,212
2022-10-21 $16.68 $17.13 $16.68 $17.07 $16.89 68,279
2022-10-20 $16.67 $16.75 $16.58 $16.64 $16.46 1,340
2022-10-19 $16.41 $16.55 $16.30 $16.43 $16.26 2,912
2022-10-18 $16.47 $16.47 $16.15 $16.40 $16.23 7,443
2022-10-17 $16.19 $16.27 $16.19 $16.20 $16.02 1,948
2022-10-14 $15.99 $15.99 $15.79 $15.81 $15.65 6,895
2022-10-13 $16.31 $16.46 $16.29 $16.29 $16.12 233
2022-10-12 $16.23 $16.33 $16.21 $16.23 $16.05 1,488
2022-10-11 $16.46 $16.63 $16.36 $16.36 $16.19 556
2022-10-10 $16.69 $16.69 $16.62 $16.66 $16.48 806
2022-10-07 $16.75 $16.75 $16.55 $16.61 $16.61 3,183
2022-10-06 $16.85 $16.96 $16.82 $16.86 $16.86 3,162
2022-10-05 $16.76 $16.93 $16.67 $16.83 $16.83 15,298
2022-10-04 $17.13 $17.18 $16.89 $16.98 $16.98 3,543
2022-10-03 $16.40 $16.89 $16.40 $16.84 $16.84 7,110
2022-09-30 $15.63 $15.83 $15.54 $15.67 $15.67 21,922
2022-09-29 $15.50 $15.56 $15.29 $15.49 $15.49 5,230
2022-09-28 $15.69 $15.78 $15.62 $15.76 $15.76 246,291
2022-09-27 $15.82 $15.82 $15.54 $15.58 $15.58 3,300
2022-09-26 $16.04 $16.04 $15.54 $15.54 $15.54 8,208
2022-09-23 $16.52 $16.52 $16.26 $16.29 $16.29 2,946
2022-09-22 $17.08 $17.31 $16.85 $17.27 $17.03 4,389
2022-09-21 $17.12 $17.24 $17.01 $17.08 $16.84 7,324
2022-09-20 $17.13 $17.21 $17.05 $17.12 $16.88 24,362
2022-09-19 $16.89 $17.29 $16.89 $17.22 $16.98 2,497
2022-09-16 $16.80 $16.91 $16.73 $16.85 $16.61 2,292
2022-09-15 $17.17 $17.17 $16.93 $16.98 $16.98 2,992
2022-09-14 $17.51 $17.51 $17.27 $17.33 $17.33 10,359
2022-09-13 $17.60 $17.65 $17.29 $17.31 $17.31 14,024
2022-09-12 $17.89 $18.03 $17.89 $17.97 $17.97 10,915
2022-09-09 $17.56 $17.72 $17.56 $17.58 $17.58 10,571
2022-09-08 $17.32 $17.39 $17.20 $17.25 $17.25 6,611
2022-09-07 $17.09 $17.35 $17.09 $17.28 $17.28 69,215
2022-09-06 $17.34 $17.34 $17.13 $17.21 $17.21 173,210
2022-09-02 $17.36 $17.55 $17.36 $17.55 $17.55 5,777
2022-09-01 $17.16 $17.16 $16.88 $17.00 $17.00 4,146
2022-08-31 $17.48 $17.48 $17.16 $17.24 $17.24 3,616
2022-08-30 $17.87 $17.87 $17.54 $17.58 $17.58 4,852
2022-08-29 $17.87 $18.05 $17.80 $18.01 $18.01 7,655
2022-08-26 $18.03 $18.07 $17.82 $17.88 $17.88 5,120
2022-08-25 $17.95 $18.02 $17.88 $17.95 $17.95 2,636
2022-08-24 $17.90 $18.07 $17.89 $17.96 $17.96 1,757
2022-08-23 $17.92 $18.03 $17.91 $17.97 $17.97 10,005
2022-08-22 $17.63 $17.65 $17.62 $17.64 $17.64 1,129
2022-08-19 $17.92 $17.92 $17.58 $17.70 $17.70 2,303
2022-08-18 $18.28 $18.28 $17.88 $17.96 $17.96 2,607
2022-08-17 $17.96 $18.25 $17.96 $18.23 $18.23 6,133
2022-08-16 $18.23 $18.25 $18.17 $18.24 $18.24 1,489
2022-08-15 $18.30 $18.44 $18.30 $18.40 $18.40 3,031
2022-08-12 $18.28 $18.42 $18.16 $18.42 $18.42 6,546
2022-08-11 $18.20 $18.20 $17.94 $18.01 $18.01 4,869
2022-08-10 $18.00 $18.35 $18.00 $18.11 $18.11 10,296
2022-08-09 $17.76 $17.76 $17.67 $17.73 $17.73 830
2022-08-08 $17.80 $17.80 $17.67 $17.72 $17.72 2,182
2022-08-05 $17.25 $17.37 $17.25 $17.36 $17.36 3,439
2022-08-04 $17.15 $17.33 $17.15 $17.16 $17.16 2,924
2022-08-03 $16.79 $16.92 $16.79 $16.91 $16.91 34,033
2022-08-02 $16.97 $17.09 $16.85 $16.86 $16.86 9,922
2022-08-01 $17.30 $17.30 $17.03 $17.28 $17.28 1,535
2022-07-29 $17.20 $17.31 $17.20 $17.29 $17.29 2,718
2022-07-28 $16.81 $17.19 $16.81 $17.09 $17.09 4,525
2022-07-27 $16.46 $16.73 $16.45 $16.73 $16.73 1,302
2022-07-26 $16.23 $16.23 $16.23 $16.23 $16.23 256
2022-07-25 $16.23 $16.41 $16.23 $16.36 $16.36 3,852
2022-07-22 $15.99 $15.99 $15.95 $15.97 $15.97 577
2022-07-21 $15.97 $16.10 $15.86 $15.99 $15.99 2,794
2022-07-20 $16.07 $16.09 $15.95 $15.97 $15.97 2,637
2022-07-19 $15.99 $16.13 $15.94 $16.07 $16.07 2,798
2022-07-18 $16.07 $16.07 $15.71 $15.77 $15.77 963
2022-07-15 $15.58 $15.77 $15.58 $15.70 $15.70 7,540
2022-07-14 $15.20 $15.40 $15.20 $15.38 $15.38 4,292
2022-07-13 $15.75 $15.75 $15.61 $15.61 $15.61 509
2022-07-12 $15.58 $15.78 $15.57 $15.57 $15.57 1,232
2022-07-11 $16.05 $16.08 $15.79 $15.79 $15.79 2,200
2022-07-08 $16.40 $16.52 $16.11 $16.52 $16.52 7,633
2022-07-07 $15.87 $16.34 $15.87 $16.18 $16.18 21,893
2022-07-06 $15.70 $15.88 $15.50 $15.56 $15.56 1,027
2022-07-05 $15.91 $15.91 $15.56 $15.71 $15.71 1,986
2022-07-01 $16.26 $16.41 $15.90 $16.10 $16.10 8,828
2022-06-30 $16.34 $16.34 $16.03 $16.32 $16.32 1,737
2022-06-29 $16.35 $16.57 $16.35 $16.44 $16.44 1,809
2022-06-28 $16.86 $17.06 $16.48 $16.48 $16.48 8,933
2022-06-27 $16.46 $16.76 $16.46 $16.55 $16.55 1,724
2022-06-24 $16.30 $16.57 $16.30 $16.46 $16.46 7,029
2022-06-23 $17.20 $17.20 $16.81 $16.81 $16.31 7,182
2022-06-22 $17.21 $17.46 $17.21 $17.21 $16.70 9,695
2022-06-21 $17.43 $17.72 $17.43 $17.44 $16.92 4,046
2022-06-17 $17.42 $17.54 $17.25 $17.34 $16.82 146,437
2022-06-16 $17.35 $17.38 $17.28 $17.38 $16.86 1,500
2022-06-15 $17.65 $18.20 $17.65 $17.94 $17.41 8,697
2022-06-14 $17.72 $17.72 $17.64 $17.65 $17.12 3,588
2022-06-13 $17.80 $18.11 $17.59 $17.75 $17.22 1,834
2022-06-10 $18.91 $18.91 $18.41 $18.69 $18.13 17,356
2022-06-09 $19.60 $19.60 $19.25 $19.28 $18.71 6,626
2022-06-08 $19.81 $19.89 $19.62 $19.62 $19.04 2,254
2022-06-07 $19.52 $19.96 $19.51 $19.78 $19.19 5,816
2022-06-06 $20.39 $20.39 $20.00 $20.16 $19.55 5,778
2022-06-03 $20.55 $20.70 $20.16 $20.26 $19.66 5,251
2022-06-02 $20.38 $20.77 $20.38 $20.38 $19.77 4,446
2022-06-01 $20.17 $20.49 $20.04 $20.43 $19.82 2,961
2022-05-31 $20.43 $20.49 $20.15 $20.45 $19.84 2,865
2022-05-27 $20.39 $20.75 $20.39 $20.53 $20.53 3,640
2022-05-26 $20.45 $20.53 $20.09 $20.42 $20.42 23,582
2022-05-25 $20.21 $20.39 $19.94 $20.05 $20.05 5,420
2022-05-24 $19.91 $20.23 $19.76 $19.98 $19.98 10,300
2022-05-23 $20.05 $20.20 $19.82 $20.11 $20.11 49,787
2022-05-20 $19.41 $19.47 $19.08 $19.46 $19.46 7,360
2022-05-19 $18.71 $19.17 $18.71 $19.06 $19.06 7,935
2022-05-18 $19.00 $19.06 $18.51 $18.71 $18.71 15,037
2022-05-17 $19.02 $19.22 $18.89 $19.04 $19.04 13,125
2022-05-16 $18.43 $18.62 $18.13 $18.42 $18.42 12,140
2022-05-13 $17.99 $18.22 $17.97 $18.08 $18.08 9,342
2022-05-12 $17.33 $17.72 $17.33 $17.43 $17.43 12,137
2022-05-11 $17.70 $18.02 $17.46 $17.46 $17.46 12,804
2022-05-10 $17.50 $17.54 $17.29 $17.38 $17.38 5,353
2022-05-09 $17.57 $17.68 $17.51 $17.63 $17.63 2,570
2022-05-06 $18.01 $18.01 $18.00 $18.00 $18.00 850
2022-05-05 $18.42 $18.42 $17.98 $18.13 $18.13 3,645
2022-05-04 $18.25 $18.91 $18.15 $18.83 $18.83 5,989
2022-05-03 $18.45 $18.49 $18.32 $18.42 $18.42 13,286
2022-05-02 $18.27 $18.41 $17.94 $18.04 $18.04 23,035
2022-04-29 $19.02 $19.02 $18.43 $18.43 $18.43 5,802
2022-04-28 $18.51 $18.80 $18.45 $18.80 $18.80 1,992
2022-04-27 $18.54 $18.79 $18.52 $18.61 $18.61 2,565
2022-04-26 $18.65 $18.68 $18.51 $18.54 $18.54 43,892
2022-04-25 $19.22 $19.22 $18.68 $19.04 $19.04 12,724
2022-04-22 $19.73 $19.73 $19.22 $19.22 $19.22 635
2022-04-21 $20.03 $20.03 $19.82 $19.82 $19.82 1,124
2022-04-20 $20.45 $20.45 $20.15 $20.21 $20.21 2,189
2022-04-19 $20.46 $20.46 $20.46 $20.46 $20.46 1,029
2022-04-18 $20.53 $20.55 $20.31 $20.54 $20.54 1,186
2022-04-14 $20.54 $20.54 $20.24 $20.39 $20.39 3,414
2022-04-13 $20.72 $20.72 $20.72 $20.72 $20.72 472
2022-04-12 $20.82 $20.91 $20.37 $20.37 $20.37 9,827
2022-04-11 $20.57 $20.67 $20.36 $20.51 $20.51 29,622
2022-04-08 $20.67 $20.75 $20.51 $20.74 $20.74 7,193
2022-04-07 $20.55 $20.55 $20.42 $20.49 $20.49 819
2022-04-06 $20.89 $20.89 $20.55 $20.63 $20.63 4,497
2022-04-05 $21.29 $21.29 $20.96 $21.00 $21.00 46,851
2022-04-04 $21.55 $21.55 $21.41 $21.41 $21.41 7,958
2022-04-01 $21.12 $21.45 $21.12 $21.13 $21.13 10,346
2022-03-31 $20.66 $20.69 $20.66 $20.69 $20.69 1,079
2022-03-30 $20.90 $20.91 $20.65 $20.70 $20.70 9,038
2022-03-29 $20.77 $20.88 $20.62 $20.70 $20.70 3,388
2022-03-28 $20.50 $20.67 $20.49 $20.56 $20.56 3,204
2022-03-25 $20.64 $20.80 $20.60 $20.74 $20.74 3,809
2022-03-24 $20.43 $20.95 $20.42 $20.95 $20.93 12,252
2022-03-23 $20.36 $20.47 $20.20 $20.20 $20.19 6,432
2022-03-22 $20.13 $20.25 $20.07 $20.18 $20.17 3,641
2022-03-21 $19.74 $20.05 $19.67 $20.05 $20.04 7,739
2022-03-18 $19.61 $19.92 $19.46 $19.84 $19.83 2,295,541
2022-03-17 $18.86 $19.33 $18.80 $19.29 $19.28 33,969
2022-03-16 $18.79 $18.90 $18.39 $18.71 $18.70 12,404
2022-03-15 $18.11 $18.15 $18.00 $18.15 $18.13 1,631
2022-03-14 $18.74 $18.74 $18.43 $18.43 $18.42 1,493
2022-03-11 $18.92 $18.92 $18.80 $18.80 $18.78 758
2022-03-10 $18.74 $18.85 $18.59 $18.85 $18.83 1,035
2022-03-09 $18.72 $19.07 $18.72 $18.89 $18.88 2,404
2022-03-08 $18.37 $18.46 $18.33 $18.41 $18.40 1,096
2022-03-07 $18.79 $18.79 $18.23 $18.27 $18.26 3,535
2022-03-04 $18.90 $18.90 $18.80 $18.86 $18.85 558
2022-03-03 $19.15 $19.28 $19.12 $19.24 $19.23 3,514
2022-03-02 $18.52 $19.29 $18.47 $18.88 $18.87 3,293
2022-03-01 $18.36 $18.36 $18.36 $18.36 $18.35 4
2022-02-28 $18.89 $18.89 $18.36 $18.36 $18.35 1,193
2022-02-25 $18.28 $18.30 $18.28 $18.30 $18.29 351
2022-02-24 $17.81 $17.81 $17.70 $17.70 $17.68 1,405
2022-02-23 $18.45 $18.47 $18.31 $18.31 $18.29 1,924
2022-02-22 $18.30 $18.30 $18.30 $18.30 $18.29 84
2022-02-18 $18.36 $18.36 $18.30 $18.30 $18.29 112
2022-02-17 $18.38 $18.38 $18.38 $18.38 $18.37 424
2022-02-16 $18.69 $18.72 $18.69 $18.72 $18.70 290
2022-02-15 $18.31 $18.50 $18.31 $18.50 $18.48 7,840
2022-02-14 $18.50 $18.50 $18.36 $18.36 $18.35 506
2022-02-11 $18.58 $18.62 $18.58 $18.62 $18.61 1,463
2022-02-10 $18.18 $18.44 $18.18 $18.22 $18.21 3,044
2022-02-09 $18.06 $18.22 $18.06 $18.19 $18.18 2,267
2022-02-08 $17.82 $17.92 $17.82 $17.92 $17.91 2,145
2022-02-07 $17.76 $17.84 $17.76 $17.84 $17.83 2,152
2022-02-04 $17.53 $17.55 $17.53 $17.55 $17.54 911
2022-02-03 $17.84 $17.84 $17.55 $17.55 $17.54 1,985
2022-02-02 $18.10 $18.10 $17.89 $17.89 $17.88 3,370
2022-02-01 $18.03 $18.06 $18.01 $18.06 $18.05 2,879
2022-01-31 $17.47 $17.79 $17.47 $17.78 $17.77 1,089
2022-01-28 $17.37 $17.43 $17.37 $17.41 $17.40 1,894
2022-01-27 $17.46 $17.46 $17.39 $17.39 $17.38 530
2022-01-26 $17.44 $17.59 $17.31 $17.31 $17.29 1,277
2022-01-25 $17.14 $17.38 $17.14 $17.38 $17.37 886
2022-01-24 $16.95 $17.23 $16.95 $17.23 $17.22 3,678
2022-01-21 $17.76 $17.76 $17.51 $17.56 $17.55 1,900
2022-01-20 $17.92 $17.92 $17.67 $17.67 $17.66 1,462
2022-01-19 $17.55 $17.59 $17.55 $17.59 $17.58 263
2022-01-18 $17.23 $17.34 $17.23 $17.34 $17.33 6,129
2022-01-14 $17.57 $17.64 $17.41 $17.54 $17.52 1,688
2022-01-13 $17.23 $17.23 $17.23 $17.23 $17.22 167
2022-01-12 $17.15 $17.23 $17.15 $17.23 $17.22 1,379
2022-01-11 $16.83 $16.96 $16.83 $16.96 $16.95 636
2022-01-10 $16.65 $16.65 $16.64 $16.64 $16.63 295
2022-01-07 $16.66 $16.77 $16.66 $16.77 $16.76 155
2022-01-06 $16.73 $16.75 $16.62 $16.62 $16.61 503
2022-01-05 $16.97 $16.97 $16.90 $16.90 $16.89 1,867
2022-01-04 $16.96 $17.00 $16.96 $17.00 $16.99 368
2022-01-03 $17.16 $17.16 $17.07 $17.07 $17.06 619
2021-12-31 $17.41 $17.41 $17.26 $17.26 $17.24 352
2021-12-30 $17.03 $17.31 $17.03 $17.23 $17.22 6,850
2021-12-29 $17.05 $17.05 $16.95 $16.95 $16.93 1,046
2021-12-28 $17.11 $17.11 $17.04 $17.04 $17.03 1,181
2021-12-27 $16.94 $16.94 $16.94 $16.94 $16.93 309
2021-12-23 $16.87 $16.87 $16.79 $16.80 $16.79 3,373
2021-12-22 $17.03 $17.03 $17.03 $17.03 $16.62 199
2021-12-21 $17.06 $17.06 $16.95 $16.95 $16.55 1,721
2021-12-20 $16.84 $16.84 $16.84 $16.84 $16.44 8,844
2021-12-17 $17.54 $17.54 $17.44 $17.44 $17.02 1,070
2021-12-16 $17.02 $17.02 $17.02 $17.02 $16.62 56
2021-12-15 $17.02 $17.02 $17.02 $17.02 $16.62 32
2021-12-14 $17.24 $17.24 $17.02 $17.02 $16.62 706
2021-12-13 $17.53 $17.53 $17.13 $17.13 $16.72 945
2021-12-10 $17.30 $17.30 $17.30 $17.30 $16.89 138
2021-12-09 $17.39 $17.41 $17.30 $17.30 $16.89 867
2021-12-08 $17.34 $17.51 $17.34 $17.51 $17.09 342
2021-12-07 $17.18 $17.31 $17.18 $17.31 $16.89 180
2021-12-06 $17.13 $17.13 $17.04 $17.04 $16.63 547
2021-12-03 $16.93 $16.93 $16.93 $16.93 $16.52 53
2021-12-02 $16.73 $16.93 $16.72 $16.93 $16.52 1,107
2021-12-01 $16.45 $16.45 $16.45 $16.45 $16.06 101
2021-11-30 $16.11 $16.45 $16.11 $16.45 $16.06 2,665
2021-11-29 $16.44 $16.49 $16.37 $16.37 $15.98 804
2021-11-26 $16.95 $16.95 $16.95 $16.95 $16.55 32
2021-11-24 $16.95 $16.95 $16.95 $16.95 $16.55 30
2021-11-23 $16.80 $16.95 $16.75 $16.95 $16.55 964
2021-11-22 $16.95 $16.95 $16.95 $16.95 $16.55 439
2021-11-19 $16.86 $16.86 $16.65 $16.65 $16.26 4,963
2021-11-18 $16.80 $16.80 $16.69 $16.69 $16.29 126
2021-11-17 $16.86 $16.89 $16.80 $16.89 $16.48 4,164
2021-11-16 $17.14 $17.14 $16.97 $16.97 $16.57 838
2021-11-15 $17.46 $17.46 $17.46 $17.46 $17.04 250
2021-11-12 $17.64 $17.64 $17.42 $17.48 $17.07 6,787
2021-11-11 $17.70 $17.84 $17.66 $17.66 $17.24 1,951
2021-11-10 $17.48 $17.48 $17.35 $17.35 $16.94 388
2021-11-09 $17.54 $17.57 $17.54 $17.57 $17.15 268
2021-11-08 $17.48 $17.54 $17.40 $17.40 $16.98 3,171
2021-11-05 $17.27 $17.43 $17.18 $17.33 $16.91 3,772
2021-11-04 $17.14 $17.14 $17.00 $17.01 $16.60 1,818
2021-11-03 $17.17 $17.29 $17.14 $17.21 $16.80 5,692
2021-11-02 $16.89 $16.90 $16.74 $16.81 $16.40 3,956
2021-11-01 $17.03 $17.03 $16.85 $16.94 $16.53 2,881
2021-10-29 $16.93 $17.03 $16.93 $16.93 $16.53 4,648
2021-10-28 $17.29 $17.29 $17.15 $17.15 $16.74 3,751
2021-10-27 $17.60 $17.60 $17.44 $17.44 $17.02 1,107
2021-10-26 $17.58 $17.66 $17.58 $17.62 $17.20 6,141
2021-10-25 $17.45 $17.76 $17.45 $17.76 $17.34 6,842
2021-10-22 $17.13 $17.31 $17.06 $17.26 $16.85 1,279
2021-10-21 $17.19 $17.34 $17.19 $17.34 $16.93 1,077
2021-10-20 $17.87 $17.87 $17.87 $17.87 $17.44 113
2021-10-19 $17.80 $17.87 $17.80 $17.87 $17.44 382
2021-10-18 $18.22 $18.22 $18.14 $18.16 $17.73 883
2021-10-15 $18.13 $18.29 $18.13 $18.24 $17.80 1,761
2021-10-14 $17.85 $17.93 $17.83 $17.86 $17.43 709
2021-10-13 $17.67 $17.83 $17.56 $17.83 $17.41 3,492
2021-10-12 $17.77 $17.77 $17.70 $17.70 $17.28 244
2021-10-11 $17.82 $17.82 $17.73 $17.73 $17.31 3,406
2021-10-08 $17.86 $17.91 $17.73 $17.83 $17.40 14,032
2021-10-07 $17.84 $17.84 $17.62 $17.65 $17.23 1,032
2021-10-06 $17.60 $17.67 $17.60 $17.67 $17.25 344
2021-10-05 $18.12 $18.13 $17.86 $17.86 $17.43 1,642
2021-10-04 $17.91 $17.91 $17.88 $17.88 $17.46 246
2021-10-01 $18.28 $18.31 $18.24 $18.27 $17.84 2,821
2021-09-30 $18.07 $18.07 $18.01 $18.06 $17.63 2,563
2021-09-29 $18.02 $18.09 $18.02 $18.04 $17.61 1,417
2021-09-28 $18.30 $18.30 $17.95 $17.95 $17.52 1,332
2021-09-27 $18.42 $18.42 $18.42 $18.42 $17.98 90
2021-09-24 $18.42 $18.42 $18.42 $18.42 $17.98 149
2021-09-23 $18.42 $18.42 $18.42 $18.42 $17.98 207
2021-09-22 $18.42 $18.42 $18.42 $18.42 $17.81 8
2021-09-21 $18.25 $18.46 $18.25 $18.42 $17.81 1,364
2021-09-20 $18.23 $18.24 $17.90 $18.24 $17.63 1,540
2021-09-17 $18.85 $18.85 $18.72 $18.75 $18.12 692
2021-09-16 $19.14 $19.14 $19.14 $19.14 $18.51 244
2021-09-15 $19.14 $19.14 $19.14 $19.14 $18.51 374
2021-09-14 $19.30 $19.33 $19.30 $19.32 $18.68 1,373
2021-09-13 $19.32 $19.32 $19.17 $19.17 $18.53 1,103
2021-09-10 $18.84 $18.84 $18.84 $18.84 $18.22 165
2021-09-09 $18.84 $18.84 $18.84 $18.84 $18.22 106
2021-09-08 $19.14 $19.16 $18.72 $18.84 $18.22 20,289
2021-09-07 $19.59 $19.59 $19.39 $19.39 $18.75 2,606
2021-09-03 $19.35 $19.47 $19.34 $19.34 $18.70 1,191
2021-09-02 $18.12 $19.66 $18.12 $19.37 $18.73 2,604
2021-09-01 $19.90 $19.90 $19.66 $19.66 $19.01 1,180
2021-08-31 $19.46 $19.46 $19.46 $19.46 $18.81 19
2021-08-30 $19.46 $19.46 $19.46 $19.46 $18.81 3
2021-08-27 $19.53 $19.53 $19.46 $19.46 $18.81 593
2021-08-26 $19.44 $19.44 $19.44 $19.44 $18.79 5
2021-08-25 $19.37 $19.44 $19.36 $19.44 $18.79 675
2021-08-24 $19.00 $19.00 $19.00 $19.00 $18.37 121
2021-08-23 $18.93 $18.93 $18.92 $18.92 $18.29 2,581
2021-08-20 $18.57 $18.57 $18.57 $18.57 $17.95 84
2021-08-19 $18.53 $18.57 $18.50 $18.57 $17.95 16,655
2021-08-18 $18.78 $18.86 $18.71 $18.74 $18.11 2,846
2021-08-17 $18.82 $18.85 $18.70 $18.83 $18.20 716
2021-08-16 $19.30 $19.30 $19.30 $19.30 $18.67 105
2021-08-13 $19.30 $19.30 $19.30 $19.30 $18.67 297
2021-08-12 $19.30 $19.30 $19.30 $19.30 $18.67 11
2021-08-11 $19.30 $19.30 $19.30 $19.30 $18.67 44
2021-08-10 $19.30 $19.33 $19.30 $19.30 $18.67 804
2021-08-09 $19.10 $19.31 $19.10 $19.15 $18.51 1,576
2021-08-06 $19.14 $19.24 $19.14 $19.24 $18.60 384
2021-08-05 $19.20 $19.20 $19.17 $19.17 $18.53 1,392
2021-08-04 $19.19 $19.34 $19.19 $19.34 $18.70 422
2021-08-03 $19.10 $19.44 $19.10 $19.44 $18.80 232
2021-08-02 $19.60 $19.60 $19.31 $19.39 $18.74 3,132
2021-07-30 $19.51 $19.51 $19.32 $19.32 $18.68 280
2021-07-29 $19.86 $19.98 $19.86 $19.98 $19.32 702
2021-07-28 $19.64 $19.83 $19.54 $19.83 $19.17 835
2021-07-27 $19.75 $19.75 $19.75 $19.75 $19.10 11
2021-07-26 $19.75 $19.75 $19.75 $19.75 $19.10 380
2021-07-23 $19.75 $19.75 $19.75 $19.75 $19.10 824
2021-07-22 $19.49 $19.49 $19.41 $19.49 $18.84 1,641
2021-07-21 $19.62 $19.62 $19.62 $19.62 $18.97 63
2021-07-20 $19.62 $19.62 $19.62 $19.62 $18.97 73
2021-07-19 $19.62 $19.62 $19.62 $19.62 $18.97 34
2021-07-16 $19.71 $19.71 $19.62 $19.62 $18.97 143
2021-07-15 $19.90 $19.90 $19.90 $19.90 $19.24 51
2021-07-14 $19.94 $19.94 $19.83 $19.90 $19.24 536
2021-07-13 $19.77 $19.77 $19.77 $19.77 $19.11 55
2021-07-12 $19.59 $19.77 $19.52 $19.77 $19.11 987
2021-07-09 $19.26 $19.61 $19.25 $19.42 $18.77 2,428
2021-07-08 $19.10 $19.28 $19.10 $19.17 $18.53 6,935
2021-07-07 $19.47 $19.47 $19.47 $19.47 $18.82 329
2021-07-06 $19.68 $19.68 $19.38 $19.38 $18.74 754
2021-07-02 $19.97 $20.07 $19.85 $20.07 $19.41 1,692
2021-07-01 $19.83 $19.89 $19.83 $19.89 $19.23 383
2021-06-30 $20.03 $20.17 $20.03 $20.17 $19.50 705
2021-06-29 $20.23 $20.34 $20.17 $20.29 $19.61 24,606
2021-06-28 $20.33 $20.44 $20.22 $20.39 $19.71 4,256
2021-06-25 $20.74 $20.74 $20.36 $20.36 $19.68 171
2021-06-24 $20.50 $20.68 $20.50 $20.68 $19.99 132
2021-06-23 $20.21 $20.21 $20.21 $20.21 $19.36 14
2021-06-22 $20.21 $20.21 $20.21 $20.21 $19.36 164
2021-06-21 $20.21 $20.21 $20.15 $20.21 $19.36 387
2021-06-18 $20.82 $20.82 $20.82 $20.82 $19.95 11
2021-06-17 $20.82 $20.82 $20.82 $20.82 $19.95 27
2021-06-16 $20.82 $20.82 $20.82 $20.82 $19.95 6
2021-06-15 $20.82 $20.82 $20.82 $20.82 $19.95 335
2021-06-14 $20.82 $20.82 $20.82 $20.82 $19.95 19
2021-06-11 $20.82 $20.82 $20.82 $20.82 $19.95 114
2021-06-10 $20.82 $20.82 $20.82 $20.82 $19.95 36
2021-06-09 $20.78 $20.89 $20.78 $20.82 $19.95 357
2021-06-08 $20.71 $20.80 $20.70 $20.80 $19.93 308
2021-06-07 $20.78 $20.78 $20.78 $20.78 $19.91 77
2021-06-04 $20.60 $20.78 $20.60 $20.78 $19.91 929
2021-06-03 $20.47 $20.60 $20.47 $20.47 $19.61 685
2021-06-02 $20.36 $20.36 $20.36 $20.36 $19.51 270
2021-06-01 $20.18 $20.36 $20.18 $20.36 $19.51 1,630
2021-05-28 $19.50 $19.50 $19.50 $19.50 $18.68 92
2021-05-27 $19.61 $19.63 $19.50 $19.50 $18.68 863
2021-05-26 $19.44 $19.44 $19.37 $19.38 $18.57 370
2021-05-25 $19.32 $19.32 $19.20 $19.20 $18.40 264
2021-05-24 $19.32 $19.32 $19.32 $19.32 $18.51 164
2021-05-21 $19.61 $19.61 $19.31 $19.31 $18.50 974
2021-05-20 $19.55 $19.55 $19.50 $19.50 $18.68 783
2021-05-19 $19.44 $19.53 $19.31 $19.31 $18.50 1,441
2021-05-18 $19.67 $19.67 $19.67 $19.67 $18.85 82
2021-05-17 $19.67 $19.67 $19.67 $19.67 $18.85 235
2021-05-14 $19.81 $19.81 $19.67 $19.67 $18.85 943
2021-05-13 $19.66 $19.66 $19.55 $19.55 $18.73 529
2021-05-12 $19.57 $19.61 $19.46 $19.46 $18.65 734
2021-05-11 $19.81 $19.81 $19.81 $19.81 $18.98 196
2021-05-10 $20.04 $20.10 $20.04 $20.08 $19.24 340
2021-05-07 $19.90 $19.90 $19.90 $19.90 $19.06 238
2021-05-06 $19.70 $19.71 $19.62 $19.62 $18.80 560
2021-05-05 $19.30 $19.36 $19.30 $19.36 $18.55 484
2021-05-04 $19.20 $19.20 $19.20 $19.20 $18.40 143
2021-05-03 $19.21 $19.21 $19.20 $19.20 $18.40 504
2021-04-30 $19.11 $19.11 $19.11 $19.11 $18.31 347
2021-04-29 $19.80 $19.80 $19.54 $19.62 $18.80 5,735
2021-04-28 $19.68 $19.79 $19.68 $19.79 $18.96 523
2021-04-27 $19.62 $19.62 $19.62 $19.62 $18.80 1,173
2021-04-26 $19.62 $19.67 $19.61 $19.67 $18.85 1,115
2021-04-23 $19.59 $19.59 $19.47 $19.52 $18.70 1,407
2021-04-22 $19.44 $19.49 $19.44 $19.49 $18.67 989
2021-04-21 $19.36 $19.56 $19.36 $19.56 $18.74 445
2021-04-20 $19.38 $19.38 $19.38 $19.38 $18.56 99
2021-04-19 $19.59 $19.59 $19.35 $19.38 $18.56 2,663
2021-04-16 $19.02 $19.55 $19.02 $19.40 $18.59 1,962
2021-04-15 $19.25 $19.25 $19.17 $19.22 $18.41 1,041
2021-04-14 $18.47 $18.77 $18.47 $18.77 $17.98 520
2021-04-13 $18.57 $18.71 $18.57 $18.57 $17.79 691
2021-04-12 $18.52 $18.61 $18.40 $18.40 $17.63 1,436
2021-04-09 $18.46 $18.48 $18.46 $18.48 $17.70 1,541
2021-04-08 $18.64 $18.72 $18.64 $18.72 $17.94 1,490
2021-04-07 $18.44 $18.46 $18.26 $18.37 $17.60 4,923
2021-04-06 $18.50 $18.50 $18.44 $18.44 $17.67 1,027
2021-04-05 $18.31 $18.31 $18.19 $18.19 $17.43 1,690
2021-04-01 $17.97 $17.99 $17.89 $17.89 $17.14 1,076
2021-03-31 $17.84 $18.11 $17.84 $18.11 $17.35 3,027
2021-03-30 $17.68 $17.68 $17.68 $17.68 $16.94 31
2021-03-29 $17.38 $17.74 $17.38 $17.68 $16.94 1,342
2021-03-26 $17.67 $17.71 $17.48 $17.58 $16.84 1,928
2021-03-25 $17.35 $17.61 $17.35 $17.61 $16.87 36,517
2021-03-24 $17.73 $17.73 $17.73 $17.73 $16.94 1,786
2021-03-23 $18.20 $18.20 $18.05 $18.05 $17.25 1,626
2021-03-22 $18.28 $18.28 $18.12 $18.22 $17.41 2,123
2021-03-19 $18.31 $18.45 $18.31 $18.45 $17.63 1,366
2021-03-18 $18.25 $18.48 $18.20 $18.20 $17.39 2,183
2021-03-17 $18.00 $18.27 $17.99 $18.27 $17.46 1,318
2021-03-16 $18.25 $18.25 $18.11 $18.11 $17.30 1,662
2021-03-15 $18.15 $18.17 $18.02 $18.06 $17.26 1,058
2021-03-12 $18.16 $18.20 $18.11 $18.15 $17.34 91,006
2021-03-11 $18.11 $18.32 $18.08 $18.29 $17.47 18,776
2021-03-10 $17.55 $17.72 $17.40 $17.69 $16.90 3,182
2021-03-09 $17.31 $17.47 $17.24 $17.31 $16.54 5,034
2021-03-08 $17.29 $17.29 $17.05 $17.14 $16.38 1,347
2021-03-05 $17.61 $17.71 $17.61 $17.71 $16.92 2,695
2021-03-04 $18.22 $18.26 $17.54 $17.54 $16.76 6,724
2021-03-03 $17.19 $17.87 $17.19 $17.83 $17.04 1,252
2021-03-02 $17.43 $17.84 $17.26 $17.70 $16.91 9,113
2021-03-01 $17.68 $18.00 $17.63 $17.63 $16.85 3,608
2021-02-26 $17.72 $17.72 $17.57 $17.60 $16.82 1,561
2021-02-25 $18.53 $18.53 $18.33 $18.33 $17.51 963
2021-02-24 $18.47 $18.81 $18.47 $18.81 $17.97 1,020
2021-02-23 $18.32 $18.65 $18.32 $18.65 $17.82 2,464
2021-02-22 $18.02 $18.50 $18.02 $18.31 $17.50 8,907
2021-02-19 $18.80 $18.91 $18.80 $18.85 $18.01 944
2021-02-18 $18.59 $18.70 $18.56 $18.70 $17.87 607
2021-02-17 $19.10 $19.10 $18.92 $19.06 $18.21 3,174
2021-02-16 $18.97 $19.20 $18.97 $18.97 $18.13 5,859
2021-02-12 $19.06 $19.09 $19.06 $19.09 $18.24 754
2021-02-11 $19.14 $19.16 $18.90 $19.03 $18.18 17,692
2021-02-10 $19.16 $19.18 $18.81 $18.98 $18.13 3,508
2021-02-09 $18.82 $19.25 $18.78 $19.10 $18.25 3,359
2021-02-08 $18.95 $19.03 $18.84 $18.93 $18.09 5,554
2021-02-05 $18.98 $18.98 $18.79 $18.86 $18.02 3,318
2021-02-04 $18.59 $18.67 $18.59 $18.65 $17.82 38,856
2021-02-03 $18.75 $18.90 $18.70 $18.70 $17.87 5,879
2021-02-02 $18.48 $18.56 $18.34 $18.39 $17.57 15,371
2021-02-01 $17.92 $18.04 $17.92 $18.04 $17.24 2,539
2021-01-29 $17.94 $18.14 $17.72 $17.72 $16.93 10,638
2021-01-28 $18.41 $18.42 $18.19 $18.34 $17.52 3,274
2021-01-27 $18.20 $18.33 $18.11 $18.11 $17.30 1,093
2021-01-26 $18.57 $18.84 $18.49 $18.53 $17.71 25,148
2021-01-25 $18.33 $18.35 $18.21 $18.35 $17.54 1,388
2021-01-22 $18.52 $18.67 $18.34 $18.47 $17.65 2,309
2021-01-21 $19.30 $19.30 $18.94 $19.14 $18.29 1,506
2021-01-20 $19.31 $19.34 $19.25 $19.34 $18.48 3,787
2021-01-19 $19.33 $19.33 $19.16 $19.20 $18.35 4,313
2021-01-15 $19.86 $19.86 $19.47 $19.47 $18.61 6,691
2021-01-14 $19.94 $20.03 $19.92 $20.02 $19.13 2,264
2021-01-13 $19.38 $19.64 $19.38 $19.60 $18.73 3,018
2021-01-12 $19.51 $19.75 $19.51 $19.75 $18.87 2,539
2021-01-11 $19.44 $19.46 $19.19 $19.24 $18.38 2,376
2021-01-08 $19.43 $19.78 $19.43 $19.77 $18.89 14,200
2021-01-07 $19.27 $19.45 $19.27 $19.33 $18.46 5,838
2021-01-06 $19.64 $19.73 $19.64 $19.73 $18.85 749
2021-01-05 $19.08 $19.35 $19.08 $19.35 $18.49 660
2021-01-04 $19.67 $19.67 $19.29 $19.29 $18.43 96,890
2020-12-31 $19.47 $19.47 $19.36 $19.40 $18.54 1,569
2020-12-30 $19.51 $19.51 $19.49 $19.49 $18.62 439
2020-12-29 $19.46 $19.54 $19.40 $19.48 $18.61 959
2020-12-28 $18.99 $19.17 $18.98 $19.17 $18.32 1,911
2020-12-24 $19.15 $19.18 $19.15 $19.18 $18.33 509
2020-12-23 $19.02 $19.15 $18.97 $19.10 $18.25 1,577
2020-12-22 $18.99 $19.02 $18.81 $18.81 $17.98 4,158
2020-12-21 $19.19 $19.26 $18.90 $19.04 $18.19 6,494
2020-12-18 $19.65 $19.82 $19.43 $19.43 $18.57 5,899
2020-12-17 $19.51 $19.60 $19.34 $19.40 $18.54 3,683
2020-12-16 $18.90 $18.90 $18.90 $18.90 $18.06 26,830
2020-12-15 $18.89 $19.16 $18.89 $19.07 $18.22 4,582
2020-12-14 $19.08 $19.08 $18.66 $18.67 $17.84 5,582
2020-12-11 $18.80 $18.80 $18.80 $18.80 $17.96 2,542
2020-12-10 $18.80 $19.02 $18.64 $19.02 $18.17 3,896
2020-12-09 $18.75 $18.75 $18.37 $18.37 $17.55 1,698
2020-12-08 $18.65 $18.66 $18.65 $18.65 $17.82 612
2020-12-07 $18.79 $18.79 $18.58 $18.58 $17.76 3,264
2020-12-04 $18.63 $18.75 $18.63 $18.68 $17.85 1,635
2020-12-03 $18.32 $18.57 $18.32 $18.33 $17.51 3,954
2020-12-02 $17.90 $17.90 $17.90 $17.90 $17.11 139
2020-12-01 $18.01 $18.01 $17.84 $17.90 $17.11 13,038
2020-11-30 $17.34 $17.50 $17.29 $17.49 $16.71 2,198
2020-11-27 $17.60 $17.77 $17.60 $17.76 $16.96 3,558
2020-11-25 $17.43 $17.59 $17.43 $17.44 $16.66 4,665
2020-11-24 $17.41 $17.47 $17.34 $17.47 $16.69 4,267
2020-11-23 $17.10 $17.10 $17.10 $17.10 $16.34 488
2020-11-20 $17.17 $17.20 $17.10 $17.10 $16.34 1,297
2020-11-19 $17.16 $17.16 $17.16 $17.16 $16.40 220
2020-11-18 $17.25 $17.36 $17.16 $17.16 $16.40 3,018
2020-11-17 $17.23 $17.32 $17.17 $17.29 $16.52 4,095
2020-11-16 $17.06 $17.06 $17.05 $17.05 $16.29 346
2020-11-13 $16.39 $16.69 $16.39 $16.64 $15.90 1,940
2020-11-12 $16.81 $16.81 $16.81 $16.81 $16.06 235
2020-11-11 $16.77 $16.81 $16.77 $16.81 $16.06 1,944
2020-11-10 $16.75 $16.89 $16.72 $16.89 $16.14 1,552
2020-11-09 $17.13 $17.13 $16.64 $16.67 $15.93 4,738
2020-11-06 $16.29 $16.50 $16.29 $16.49 $15.76 1,737
2020-11-05 $16.01 $16.18 $16.01 $16.18 $15.46 1,203
2020-11-04 $15.08 $15.08 $15.08 $15.08 $14.41 189
2020-11-03 $15.05 $15.13 $14.91 $15.08 $14.41 1,921
2020-11-02 $14.88 $14.88 $14.71 $14.83 $14.17 26,528
2020-10-30 $14.80 $14.80 $14.73 $14.78 $14.13 1,055
2020-10-29 $14.78 $15.05 $14.78 $15.00 $14.34 1,896
2020-10-28 $15.10 $15.10 $15.10 $15.10 $14.43 644
2020-10-27 $15.72 $15.72 $15.72 $15.72 $15.02 666
2020-10-26 $15.93 $16.02 $15.75 $15.86 $15.15 10,871
2020-10-23 $16.04 $16.06 $15.90 $15.90 $15.19 4,365
2020-10-22 $15.97 $16.11 $15.89 $16.11 $15.39 3,140
2020-10-21 $15.84 $16.03 $15.72 $15.89 $15.18 14,850
2020-10-20 $15.83 $15.84 $15.75 $15.79 $15.08 1,550
2020-10-19 $15.61 $15.74 $15.61 $15.68 $14.98 2,567
2020-10-16 $15.52 $15.67 $15.52 $15.67 $14.97 1,680
2020-10-15 $15.45 $15.45 $15.45 $15.45 $14.76 693
2020-10-14 $15.57 $15.57 $15.40 $15.40 $14.71 820
2020-10-13 $15.51 $15.51 $15.51 $15.51 $14.82 442
2020-10-12 $15.54 $15.69 $15.54 $15.69 $15.00 847
2020-10-09 $15.60 $15.63 $15.56 $15.56 $14.86 644
2020-10-08 $15.31 $15.40 $15.31 $15.35 $14.66 11,525
2020-10-07 $15.19 $15.19 $15.19 $15.19 $14.51 163
2020-10-06 $15.19 $15.19 $15.19 $15.19 $14.51 562
2020-10-05 $14.79 $15.12 $14.79 $15.12 $14.45 8,761
2020-10-02 $14.97 $14.97 $14.75 $14.75 $14.09 2,212
2020-10-01 $15.00 $15.00 $14.82 $14.89 $14.23 6,262
2020-09-30 $14.73 $14.81 $14.73 $14.81 $14.15 466
2020-09-29 $14.70 $14.77 $14.62 $14.65 $14.00 3,681
2020-09-28 $14.96 $14.96 $14.65 $14.81 $14.15 15,362
2020-09-25 $14.63 $14.63 $14.63 $14.63 $13.98 510
2020-09-24 $14.80 $15.15 $14.80 $15.07 $14.40 5,387
2020-09-23 $15.21 $15.21 $14.74 $14.74 $14.02 1,134
2020-09-22 $15.35 $15.35 $15.35 $15.35 $14.60 53
2020-09-21 $15.35 $15.35 $15.35 $15.35 $14.60 273
2020-09-18 $16.09 $16.09 $15.79 $15.79 $15.02 1,548
2020-09-17 $16.15 $16.23 $16.14 $16.14 $15.35 3,522
2020-09-16 $16.26 $16.32 $16.18 $16.18 $15.38 1,573
2020-09-15 $16.12 $16.19 $16.12 $16.15 $15.36 3,392
2020-09-14 $16.06 $16.15 $16.06 $16.15 $15.36 439
2020-09-11 $15.86 $15.86 $15.86 $15.86 $15.08 558
2020-09-10 $16.11 $16.12 $15.86 $15.86 $15.08 6,758
2020-09-09 $16.20 $16.37 $16.17 $16.20 $15.41 10,127
2020-09-08 $15.74 $15.87 $15.72 $15.75 $14.98 19,231
2020-09-04 $16.12 $16.13 $15.74 $16.04 $15.26 8,615
2020-09-03 $16.24 $16.24 $15.96 $15.96 $15.18 2,860
2020-09-02 $16.08 $16.19 $16.04 $16.05 $15.27 27,921
2020-09-01 $16.03 $16.07 $16.03 $16.07 $15.28 1,209
2020-08-31 $15.77 $15.81 $15.66 $15.66 $14.89 8,335
2020-08-28 $15.98 $16.14 $15.97 $16.10 $15.31 925
2020-08-27 $15.60 $15.71 $15.59 $15.66 $14.90 4,957
2020-08-26 $15.90 $15.90 $15.63 $15.68 $14.91 2,389
2020-08-25 $15.72 $15.95 $15.72 $15.95 $15.17 4,021
2020-08-24 $15.65 $15.83 $15.65 $15.77 $14.99 1,885
2020-08-21 $15.64 $15.74 $15.58 $15.74 $14.97 459
2020-08-20 $15.51 $15.82 $15.51 $15.82 $15.04 933
2020-08-19 $16.06 $16.06 $15.87 $15.87 $15.09 498
2020-08-18 $15.77 $16.05 $15.77 $16.05 $15.26 365
2020-08-17 $15.92 $16.02 $15.75 $15.84 $15.06 6,716
2020-08-14 $16.08 $16.08 $16.08 $16.08 $15.29 253
2020-08-13 $16.26 $16.26 $15.92 $15.93 $15.15 7,204
2020-08-12 $16.08 $16.08 $15.73 $15.77 $15.00 7,181
2020-08-11 $16.05 $16.09 $15.99 $15.99 $15.21 1,115
2020-08-10 $15.91 $15.91 $15.88 $15.88 $15.10 10,590
2020-08-07 $16.08 $16.08 $16.01 $16.01 $15.23 253
2020-08-06 $16.25 $16.25 $16.10 $16.24 $15.44 1,133
2020-08-05 $16.22 $16.25 $16.10 $16.13 $15.34 26,629
2020-08-04 $15.70 $15.85 $15.70 $15.85 $15.07 751
2020-08-03 $16.04 $16.04 $16.04 $16.04 $15.26 251
2020-07-31 $16.48 $16.48 $16.48 $16.48 $15.67 75
2020-07-30 $16.43 $16.48 $16.43 $16.48 $15.67 933
2020-07-29 $16.53 $16.53 $16.41 $16.51 $15.70 1,626
2020-07-28 $16.50 $16.65 $16.50 $16.51 $15.70 1,151
2020-07-27 $16.32 $16.49 $16.26 $16.41 $15.61 4,953
2020-07-24 $16.08 $16.08 $16.08 $16.08 $15.29 483
2020-07-23 $16.19 $16.28 $15.91 $15.91 $15.13 910
2020-07-22 $16.00 $16.26 $16.00 $16.26 $15.47 1,572
2020-07-21 $15.77 $15.91 $15.73 $15.91 $15.13 3,133
2020-07-20 $15.53 $15.54 $15.45 $15.54 $14.78 3,335
2020-07-17 $15.44 $15.44 $15.37 $15.37 $14.62 372
2020-07-16 $15.11 $15.17 $15.11 $15.17 $14.43 937
2020-07-15 $15.25 $15.33 $15.14 $15.26 $14.51 2,400
2020-07-14 $14.99 $14.99 $14.99 $14.99 $14.26 148
2020-07-13 $15.17 $15.17 $14.99 $14.99 $14.26 2,409
2020-07-10 $15.20 $15.25 $15.06 $15.16 $14.42 4,817
2020-07-09 $15.43 $15.43 $15.07 $15.07 $14.33 15,385
2020-07-08 $15.14 $15.25 $15.09 $15.18 $14.44 2,676
2020-07-07 $15.39 $15.39 $15.07 $15.07 $14.33 14,687
2020-07-06 $15.41 $15.45 $15.20 $15.21 $14.47 6,321
2020-07-02 $15.02 $15.02 $15.01 $15.01 $14.28 384
2020-07-01 $14.84 $15.06 $14.80 $14.93 $14.20 2,624
2020-06-30 $14.46 $14.46 $14.46 $14.46 $13.75 97
2020-06-29 $14.30 $14.46 $14.30 $14.46 $13.75 478
2020-06-26 $14.28 $14.52 $14.28 $14.39 $13.69 4,968
2020-06-25 $14.76 $14.83 $14.74 $14.81 $14.09 1,763
2020-06-24 $15.07 $15.07 $14.83 $14.91 $14.03 44,659
2020-06-23 $15.40 $15.40 $15.36 $15.36 $14.45 1,183
2020-06-22 $15.44 $15.44 $15.14 $15.23 $14.33 1,363
2020-06-19 $15.08 $15.08 $14.96 $15.06 $14.17 1,287
2020-06-18 $14.87 $14.87 $14.74 $14.74 $13.87 1,916
2020-06-17 $15.14 $15.20 $15.03 $15.07 $14.18 2,916
2020-06-16 $15.39 $15.39 $15.28 $15.28 $14.37 1,169
2020-06-15 $14.50 $14.99 $14.50 $14.99 $14.10 2,380
2020-06-12 $14.93 $15.08 $14.80 $15.08 $14.19 4,207
2020-06-11 $15.13 $15.13 $14.51 $14.67 $13.80 16,765
2020-06-10 $16.34 $16.34 $15.72 $15.91 $14.97 2,928
2020-06-09 $16.21 $16.39 $16.08 $16.20 $15.24 8,114
2020-06-08 $15.94 $16.44 $15.94 $16.44 $15.47 553
2020-06-05 $15.82 $16.11 $15.80 $15.80 $14.86 60,767
2020-06-04 $15.33 $15.33 $15.12 $15.22 $14.32 2,260
2020-06-03 $15.56 $15.56 $15.25 $15.34 $14.43 6,909
2020-06-02 $14.66 $14.66 $14.50 $14.66 $13.79 2,968
2020-06-01 $14.28 $14.31 $14.28 $14.31 $13.46 492
2020-05-29 $13.80 $14.08 $13.80 $14.08 $13.25 848
2020-05-28 $14.20 $14.27 $14.20 $14.20 $13.36 996
2020-05-27 $14.08 $14.35 $14.08 $14.34 $13.49 279
2020-05-26 $14.14 $14.15 $13.79 $13.92 $13.10 6,082
2020-05-22 $12.98 $13.24 $12.98 $13.21 $12.43 2,521
2020-05-21 $13.03 $13.19 $13.01 $13.19 $12.41 1,200
2020-05-20 $12.74 $12.92 $12.74 $12.86 $12.10 3,333
2020-05-19 $12.89 $12.97 $12.68 $12.69 $11.94 1,482
2020-05-18 $12.77 $12.90 $12.50 $12.90 $12.14 3,009
2020-05-15 $12.27 $12.39 $12.27 $12.39 $11.66 2,991
2020-05-14 $12.02 $12.52 $11.92 $12.52 $11.78 2,411
2020-05-13 $12.27 $12.39 $12.23 $12.30 $11.57 1,660
2020-05-12 $12.92 $13.08 $12.53 $12.53 $11.79 121,922
2020-05-11 $12.88 $12.93 $12.81 $12.81 $12.05 1,303
2020-05-08 $13.04 $13.04 $12.85 $13.04 $12.27 2,747
2020-05-07 $12.63 $12.82 $12.63 $12.75 $11.99 4,398
2020-05-06 $12.76 $12.86 $12.75 $12.82 $12.06 4,027
2020-05-05 $12.99 $13.12 $12.99 $13.00 $12.23 1,915
2020-05-04 $12.65 $12.83 $12.65 $12.80 $12.04 3,673
2020-05-01 $12.75 $12.78 $12.57 $12.65 $11.90 6,250
2020-04-30 $13.40 $13.41 $13.05 $13.15 $12.37 27,598
2020-04-29 $13.55 $13.60 $13.55 $13.60 $12.79 573
2020-04-28 $12.86 $12.91 $12.78 $12.91 $12.15 22,113
2020-04-27 $12.40 $12.40 $12.31 $12.34 $11.61 3,915
2020-04-24 $12.49 $12.49 $11.89 $11.99 $11.28 15,958
2020-04-23 $12.83 $12.83 $12.68 $12.68 $11.93 2,335
2020-04-22 $13.04 $13.04 $12.83 $12.86 $12.10 11,441
2020-04-21 $12.74 $12.74 $12.35 $12.70 $11.95 13,007
2020-04-20 $12.95 $13.20 $12.93 $13.20 $12.42 2,771
2020-04-17 $13.37 $13.37 $13.02 $13.02 $12.25 21,641
2020-04-16 $13.04 $13.15 $12.99 $13.12 $12.34 41,056
2020-04-15 $12.95 $13.25 $12.95 $13.15 $12.37 24,584
2020-04-14 $13.23 $13.54 $13.23 $13.42 $12.62 9,148
2020-04-13 $13.11 $13.11 $12.78 $12.99 $12.22 12,100
2020-04-09 $13.34 $13.53 $13.17 $13.29 $12.50 5,720
2020-04-08 $12.61 $13.09 $12.61 $12.87 $12.11 54,737
2020-04-07 $12.90 $13.08 $12.46 $12.60 $11.85 26,828
2020-04-06 $12.14 $12.21 $11.92 $11.99 $11.28 9,435
2020-04-03 $11.61 $11.61 $11.09 $11.22 $10.56 5,070
2020-04-02 $11.60 $11.94 $11.46 $11.94 $11.23 75,106
2020-04-01 $11.54 $11.68 $11.37 $11.41 $10.73 6,061
2020-03-31 $12.35 $12.49 $11.97 $12.08 $11.36 36,658
2020-03-30 $12.46 $12.46 $12.15 $12.23 $11.51 24,977
2020-03-27 $12.47 $12.66 $12.11 $12.60 $11.85 3,675,454
2020-03-26 $13.26 $13.42 $12.98 $13.21 $12.43 17,267
2020-03-25 $11.79 $12.87 $11.67 $12.70 $11.87 19,943
2020-03-24 $11.58 $12.01 $11.40 $11.63 $10.87 27,917
2020-03-23 $11.13 $11.13 $10.69 $10.75 $10.05 9,860
2020-03-20 $12.11 $12.27 $11.25 $11.49 $10.74 75,016
2020-03-19 $10.74 $11.56 $10.65 $11.49 $10.74 73,236
2020-03-18 $11.78 $12.47 $9.65 $10.06 $9.40 90,345
2020-03-17 $12.45 $12.99 $12.16 $12.89 $12.05 203,531
2020-03-16 $11.55 $13.00 $11.55 $12.07 $11.28 136,021
2020-03-13 $13.63 $14.62 $13.05 $14.06 $13.14 52,967
2020-03-12 $13.77 $13.77 $11.64 $13.32 $12.45 84,087
2020-03-11 $16.60 $16.80 $15.05 $15.85 $14.82 13,822
2020-03-10 $16.43 $16.96 $16.22 $16.90 $15.80 89,597
2020-03-09 $15.96 $17.32 $15.36 $15.99 $14.95 53,365
2020-03-06 $17.98 $18.47 $17.90 $18.30 $17.11 60,847
2020-03-05 $19.38 $19.52 $18.76 $18.92 $17.69 25,288
2020-03-04 $19.98 $20.18 $19.54 $19.96 $18.66 131,446
2020-03-03 $20.07 $20.43 $19.67 $19.90 $18.60 14,855
2020-03-02 $19.69 $20.11 $19.59 $19.92 $18.62 107,889
2020-02-28 $18.90 $19.46 $18.64 $19.46 $18.19 83,309
2020-02-27 $19.69 $20.37 $19.64 $19.64 $18.36 5,576
2020-02-26 $20.68 $20.88 $20.53 $20.59 $19.25 35,297
2020-02-25 $21.29 $21.29 $20.41 $20.47 $19.13 9,760
2020-02-24 $21.05 $21.17 $20.58 $21.15 $19.77 13,812
2020-02-21 $21.87 $21.87 $21.74 $21.81 $20.39 2,523
2020-02-20 $22.22 $22.22 $21.93 $21.96 $20.53 7,263
2020-02-19 $22.37 $22.65 $22.37 $22.52 $21.05 2,219
2020-02-18 $22.28 $22.42 $22.28 $22.29 $20.84 5,003
2020-02-14 $22.41 $22.61 $22.41 $22.61 $21.13 1,138
2020-02-13 $22.44 $22.57 $22.41 $22.54 $21.07 3,512
2020-02-12 $22.55 $22.68 $22.53 $22.68 $21.20 1,553
2020-02-11 $22.22 $22.32 $22.22 $22.28 $20.83 4,876
2020-02-10 $21.92 $22.04 $21.59 $21.76 $20.34 12,629
2020-02-07 $22.48 $22.48 $22.07 $22.07 $20.63 3,785
2020-02-06 $23.26 $23.26 $22.69 $22.80 $21.31 7,990
2020-02-05 $23.31 $23.35 $23.06 $23.17 $21.66 22,741
2020-02-04 $23.15 $23.19 $23.03 $23.09 $21.58 1,192
2020-02-03 $22.84 $23.03 $22.82 $22.93 $21.43 6,444
2020-01-31 $22.59 $22.65 $22.37 $22.39 $20.93 7,777
2020-01-30 $22.59 $22.88 $22.34 $22.88 $21.38 12,322
2020-01-29 $23.22 $23.22 $23.06 $23.07 $21.56 2,666
2020-01-28 $23.05 $23.38 $23.01 $23.38 $21.85 3,563
2020-01-27 $22.96 $22.96 $22.50 $22.85 $21.36 14,663
2020-01-24 $23.72 $23.72 $23.53 $23.60 $22.06 7,098
2020-01-23 $23.57 $23.82 $23.47 $23.81 $22.26 2,947
2020-01-22 $23.66 $23.66 $23.57 $23.66 $22.12 2,017
2020-01-21 $23.73 $23.77 $23.43 $23.50 $21.97 8,329
2020-01-17 $23.36 $23.67 $23.36 $23.63 $22.09 13,733
2020-01-16 $23.15 $23.18 $22.96 $23.18 $21.67 3,843
2020-01-15 $23.20 $23.22 $22.97 $22.97 $21.47 5,105
2020-01-14 $23.44 $23.44 $23.18 $23.21 $21.70 16,586
2020-01-13 $23.22 $23.44 $23.14 $23.33 $21.81 22,650
2020-01-10 $23.29 $23.48 $23.02 $23.02 $21.52 11,795
2020-01-09 $23.00 $23.06 $22.97 $22.97 $21.47 9,903
2020-01-08 $22.89 $23.19 $22.86 $22.92 $21.42 6,824
2020-01-07 $22.81 $22.92 $22.81 $22.90 $21.41 3,675
2020-01-06 $23.00 $23.05 $22.86 $22.86 $21.37 8,503
2020-01-03 $22.89 $23.11 $22.82 $23.11 $21.60 4,053
2020-01-02 $22.96 $23.14 $22.95 $23.13 $21.62 28,665
2019-12-31 $22.73 $22.73 $22.61 $22.62 $21.14 7,825
2019-12-30 $22.62 $22.82 $22.62 $22.69 $21.21 3,557
2019-12-27 $22.82 $22.82 $22.48 $22.65 $21.17 22,239
2019-12-26 $22.61 $22.84 $22.48 $22.84 $21.35 9,431
2019-12-24 $22.23 $22.56 $22.23 $22.39 $20.93 2,238
2019-12-23 $22.52 $22.53 $22.05 $22.41 $20.95 2,239
2019-12-20 $22.40 $22.46 $22.16 $22.33 $20.87 7,145
2019-12-19 $22.22 $22.30 $22.11 $22.30 $20.84 2,417
2019-12-18 $22.00 $22.26 $22.00 $22.07 $20.63 1,984
2019-12-17 $22.03 $22.15 $21.95 $22.02 $20.58 16,978
2019-12-16 $22.00 $22.25 $21.88 $22.03 $20.59 5,716
2019-12-13 $21.85 $21.96 $21.83 $21.91 $20.48 3,029
2019-12-12 $21.64 $21.66 $21.52 $21.59 $20.13 1,565
2019-12-11 $21.41 $21.50 $21.25 $21.36 $19.92 5,521
2019-12-10 $21.11 $21.15 $21.05 $21.07 $19.65 22,723
2019-12-09 $21.17 $21.22 $21.02 $21.03 $19.61 4,922
2019-12-06 $21.14 $21.20 $21.04 $21.20 $19.77 1,507
2019-12-05 $20.72 $20.89 $20.71 $20.86 $19.45 1,247
2019-12-04 $20.71 $20.79 $20.61 $20.65 $19.25 5,921
2019-12-03 $20.38 $20.55 $20.38 $20.55 $19.16 6,389
2019-12-02 $20.40 $20.49 $20.39 $20.45 $19.07 1,805
2019-11-29 $20.33 $20.39 $20.26 $20.38 $19.00 2,796
2019-11-27 $20.07 $20.07 $19.84 $20.04 $18.69 3,307
2019-11-26 $20.18 $20.18 $19.89 $20.07 $18.71 1,764
2019-11-25 $20.50 $20.50 $20.26 $20.28 $18.91 17,986
2019-11-22 $20.35 $20.42 $20.28 $20.42 $19.04 2,332
2019-11-21 $20.07 $20.30 $19.99 $20.30 $18.93 4,902
2019-11-20 $19.95 $20.06 $19.92 $19.97 $18.62 4,054
2019-11-19 $20.00 $20.07 $20.00 $20.01 $18.66 3,779
2019-11-18 $20.34 $20.34 $20.10 $20.10 $18.74 4,348
2019-11-15 $20.46 $20.55 $20.33 $20.41 $19.03 6,156
2019-11-14 $19.97 $20.13 $19.88 $19.92 $18.57 6,023
2019-11-13 $19.78 $19.97 $19.72 $19.91 $18.56 13,346
2019-11-12 $20.21 $20.21 $20.00 $20.18 $18.82 41,300
2019-11-11 $20.35 $20.56 $20.35 $20.55 $19.16 7,364
2019-11-08 $20.67 $20.69 $20.16 $20.33 $18.96 33,493
2019-11-07 $20.72 $20.96 $20.72 $20.86 $19.45 3,158
2019-11-06 $20.87 $20.87 $20.72 $20.72 $19.32 16,841
2019-11-05 $21.05 $21.21 $20.92 $21.03 $19.61 156,957
2019-11-04 $21.19 $21.27 $21.01 $21.01 $19.59 19,741
2019-11-01 $21.00 $21.14 $20.99 $21.13 $19.70 8,238
2019-10-31 $20.81 $20.81 $20.56 $20.67 $19.27 3,025
2019-10-30 $20.61 $20.69 $20.61 $20.69 $19.29 738
2019-10-29 $20.73 $20.78 $20.73 $20.78 $19.38 1,817
2019-10-28 $20.88 $20.99 $20.85 $20.85 $19.44 1,822
2019-10-25 $20.76 $20.87 $20.73 $20.86 $19.45 1,902
2019-10-24 $20.98 $20.98 $20.74 $20.76 $19.36 2,790
2019-10-23 $20.78 $20.96 $20.70 $20.96 $19.54 2,606
2019-10-22 $20.84 $20.85 $20.70 $20.78 $19.38 5,703
2019-10-21 $20.50 $20.50 $20.50 $20.50 $19.11 260
2019-10-18 $20.45 $20.57 $20.41 $20.50 $19.11 1,944
2019-10-17 $20.60 $20.60 $20.31 $20.39 $19.01 4,140
2019-10-16 $20.08 $20.41 $20.08 $20.37 $18.99 20,321
2019-10-15 $20.33 $20.36 $20.24 $20.24 $18.87 10,802
2019-10-14 $20.43 $20.43 $20.39 $20.39 $19.01 1,358
2019-10-11 $20.19 $20.56 $20.19 $20.44 $19.06 3,719
2019-10-10 $20.10 $20.17 $19.94 $19.94 $18.59 3,930
2019-10-09 $20.15 $20.15 $19.91 $20.02 $18.67 11,392
2019-10-08 $20.17 $20.17 $19.89 $19.89 $18.55 783
2019-10-07 $20.35 $20.35 $20.01 $20.19 $18.83 1,964
2019-10-04 $20.38 $20.65 $20.38 $20.65 $19.25 2,531
2019-10-03 $20.16 $20.18 $20.12 $20.18 $18.82 2,766
2019-10-02 $20.00 $20.04 $19.90 $20.03 $18.68 25,944
2019-10-01 $20.31 $20.36 $20.17 $20.20 $18.83 6,130
2019-09-30 $20.37 $20.45 $20.37 $20.42 $19.04 5,862
2019-09-27 $20.45 $20.61 $20.35 $20.44 $19.06 3,024
2019-09-26 $20.61 $20.61 $20.42 $20.60 $19.21 19,297
2019-09-25 $20.45 $20.45 $20.14 $20.41 $19.03 4,999
2019-09-24 $20.48 $20.56 $20.48 $20.51 $19.11 1,642
2019-09-23 $20.53 $20.53 $20.53 $20.53 $19.13 459
2019-09-20 $20.64 $20.72 $20.59 $20.72 $19.31 3,589
2019-09-19 $20.82 $20.92 $20.72 $20.72 $19.31 14,907
2019-09-18 $20.99 $20.99 $20.80 $20.88 $19.46 3,582
2019-09-17 $20.67 $20.99 $20.66 $20.96 $19.53 29,306
2019-09-16 $20.55 $20.85 $20.55 $20.70 $19.29 8,114
2019-09-13 $20.97 $21.00 $20.60 $20.60 $19.20 9,118
2019-09-12 $20.82 $21.00 $20.78 $20.93 $19.50 3,715
2019-09-11 $20.58 $20.67 $20.51 $20.59 $19.19 47,300
2019-09-10 $20.29 $20.29 $20.07 $20.22 $18.84 42,447
2019-09-09 $20.51 $20.65 $20.11 $20.19 $18.82 235,632
2019-09-06 $20.72 $20.75 $20.52 $20.59 $19.19 5,884,800
2019-09-05 $20.62 $20.70 $20.50 $20.52 $19.12 8,900
2019-09-04 $19.96 $20.41 $19.95 $20.38 $18.99 378,757
2019-09-03 $19.85 $19.85 $19.66 $19.66 $18.32 4,067
2019-08-30 $19.91 $20.01 $19.90 $20.01 $18.65 4,320
2019-08-29 $19.17 $19.59 $19.17 $19.59 $18.26 2,050
2019-08-28 $18.81 $18.81 $18.81 $18.81 $17.53 143
2019-08-27 $18.94 $18.96 $18.81 $18.81 $17.53 1,031
2019-08-26 $18.85 $18.85 $18.83 $18.83 $17.55 7,324
2019-08-23 $19.18 $19.18 $19.18 $19.18 $17.87 307
2019-08-22 $19.89 $20.02 $19.79 $19.79 $18.44 1,465
2019-08-21 $19.86 $20.05 $19.82 $20.05 $18.68 4,063
2019-08-20 $19.43 $19.78 $19.43 $19.78 $18.43 20,027
2019-08-19 $19.79 $19.79 $19.63 $19.63 $18.29 656
2019-08-16 $19.75 $19.76 $19.75 $19.76 $18.41 615
2019-08-15 $19.64 $19.64 $19.25 $19.55 $18.22 135,931
2019-08-14 $20.06 $20.06 $19.79 $19.79 $18.44 1,536
2019-08-13 $20.32 $20.59 $20.28 $20.59 $19.19 609
2019-08-12 $20.26 $20.39 $20.23 $20.39 $19.00 1,432
2019-08-09 $20.82 $20.83 $20.79 $20.79 $19.37 1,083
2019-08-08 $20.49 $20.90 $20.49 $20.90 $19.48 309
2019-08-07 $20.11 $20.11 $20.11 $20.11 $18.74 216
2019-08-06 $20.35 $20.42 $20.08 $20.42 $19.03 33,219
2019-08-05 $20.34 $20.34 $19.89 $19.89 $18.54 2,069
2019-08-02 $20.76 $20.78 $20.72 $20.72 $19.31 1,219
2019-08-01 $20.96 $21.34 $20.96 $21.14 $19.70 5,355
2019-07-31 $21.07 $21.07 $21.07 $21.07 $19.64 378
2019-07-30 $21.01 $21.01 $21.01 $21.01 $19.58 78
2019-07-29 $21.09 $21.09 $21.01 $21.01 $19.58 653
2019-07-26 $21.24 $21.24 $21.22 $21.22 $19.78 2,058
2019-07-25 $21.27 $21.27 $21.27 $21.27 $19.82 190
2019-07-24 $21.52 $21.52 $21.27 $21.27 $19.82 2,814
2019-07-23 $21.48 $21.48 $21.31 $21.31 $19.86 2,029
2019-07-22 $21.52 $21.61 $21.50 $21.61 $20.14 939
2019-07-19 $21.68 $21.68 $21.59 $21.59 $20.12 2,730
2019-07-18 $21.69 $21.69 $21.57 $21.63 $20.16 1,605
2019-07-17 $21.58 $21.64 $21.53 $21.56 $20.09 33,865
2019-07-16 $21.73 $21.73 $21.42 $21.46 $20.00 1,687
2019-07-15 $21.81 $21.81 $21.66 $21.66 $20.19 3,730
2019-07-12 $21.75 $21.80 $21.57 $21.57 $20.10 4,437
2019-07-11 $21.74 $21.77 $21.74 $21.76 $20.28 737
2019-07-10 $21.42 $21.76 $21.42 $21.76 $20.28 638
2019-07-09 $21.36 $21.36 $21.28 $21.28 $19.83 1,453
2019-07-08 $21.12 $21.32 $21.12 $21.16 $19.72 2,358
2019-07-05 $20.79 $21.01 $20.79 $21.01 $19.58 5,529
2019-07-03 $20.63 $20.63 $20.42 $20.42 $19.03 1,483
2019-07-02 $20.50 $20.50 $20.50 $20.50 $19.10 424
2019-07-01 $21.06 $21.06 $20.89 $20.89 $19.47 4,403
2019-06-28 $20.65 $20.65 $20.57 $20.57 $19.17 597
2019-06-27 $20.45 $20.45 $20.27 $20.27 $18.89 1,010
2019-06-26 $20.55 $20.55 $20.44 $20.47 $19.08 883
2019-06-25 $20.67 $20.75 $20.37 $20.37 $18.98 2,051
2019-06-24 $20.80 $20.80 $20.80 $20.80 $19.38 196
2019-06-21 $20.80 $20.80 $20.80 $20.80 $19.38 70
2019-06-20 $20.80 $20.81 $20.70 $20.80 $19.39 2,240
2019-06-19 $20.26 $20.26 $20.26 $20.26 $18.88 68
2019-06-18 $20.30 $20.30 $20.26 $20.26 $18.88 1,020
2019-06-17 $20.10 $20.10 $19.90 $19.90 $18.54 1,132
2019-06-14 $20.43 $20.43 $20.20 $20.20 $18.82 474
2019-06-13 $20.68 $20.68 $20.68 $20.68 $18.99 269
2019-06-12 $20.77 $20.78 $20.60 $20.60 $18.92 1,571
2019-06-11 $20.74 $20.77 $20.73 $20.77 $19.07 3,638
2019-06-10 $20.48 $20.51 $20.43 $20.46 $18.79 3,134
2019-06-07 $20.19 $20.19 $20.19 $20.19 $18.54 247
2019-06-06 $20.11 $20.19 $20.05 $20.19 $18.54 3,663
2019-06-05 $20.29 $20.30 $20.11 $20.25 $18.60 1,046
2019-06-04 $20.22 $20.36 $20.16 $20.33 $18.67 4,001
2019-06-03 $19.93 $19.99 $19.88 $19.95 $18.32 3,505
2019-05-31 $19.61 $19.82 $19.61 $19.82 $18.20 12,641
2019-05-30 $19.77 $19.79 $19.77 $19.79 $18.17 2,391
2019-05-29 $19.44 $19.57 $19.41 $19.57 $17.97 1,504
2019-05-28 $19.33 $19.33 $19.28 $19.28 $17.71 1,181
2019-05-24 $19.07 $19.07 $19.07 $19.07 $17.51 1,698
2019-05-23 $19.10 $19.20 $18.89 $18.94 $17.39 5,892
2019-05-22 $19.20 $19.20 $19.20 $19.20 $17.63 284
2019-05-21 $19.07 $19.07 $19.07 $19.07 $17.51 597
2019-05-20 $18.48 $18.70 $18.41 $18.70 $17.17 591
2019-05-17 $18.54 $18.60 $18.53 $18.60 $17.08 883
2019-05-16 $18.80 $18.88 $18.70 $18.88 $17.34 1,224
2019-05-15 $18.69 $19.06 $18.69 $19.06 $17.50 5,020
2019-05-14 $18.99 $19.11 $18.99 $19.02 $17.47 848
2019-05-13 $18.82 $18.89 $18.81 $18.89 $17.35 2,717
2019-05-10 $19.41 $19.41 $19.30 $19.31 $17.73 3,299
2019-05-09 $19.38 $19.50 $19.20 $19.42 $17.83 4,441
2019-05-08 $19.69 $19.70 $19.60 $19.62 $18.02 2,528
2019-05-07 $19.20 $19.36 $19.20 $19.29 $17.71 3,071
2019-05-06 $19.54 $19.59 $19.52 $19.59 $17.99 1,878
2019-05-03 $19.80 $19.87 $19.75 $19.85 $18.23 175,183
2019-05-02 $19.58 $19.64 $19.54 $19.64 $18.04 871
2019-05-01 $19.87 $20.07 $19.87 $20.07 $18.43 6,065
2019-04-30 $19.84 $19.95 $19.83 $19.85 $18.23 2,248
2019-04-29 $19.89 $19.89 $19.83 $19.83 $18.21 1,440
2019-04-26 $19.83 $19.84 $19.80 $19.84 $18.22 8,982
2019-04-25 $19.53 $19.79 $19.53 $19.73 $18.12 5,034
2019-04-24 $19.69 $19.69 $19.42 $19.47 $17.88 5,114
2019-04-23 $19.84 $19.96 $19.78 $19.88 $18.26 13,110
2019-04-22 $19.74 $19.84 $19.74 $19.84 $18.22 1,183
2019-04-18 $19.55 $19.85 $19.55 $19.85 $18.23 7,472
2019-04-17 $19.86 $19.86 $19.48 $19.58 $17.98 5,371
2019-04-16 $19.75 $19.98 $19.72 $19.81 $18.19 35,803
2019-04-15 $19.89 $19.91 $19.89 $19.91 $18.28 1,000
2019-04-12 $19.93 $19.99 $19.70 $19.70 $18.09 3,436
2019-04-11 $20.21 $20.21 $20.11 $20.11 $18.47 2,253
2019-04-10 $20.31 $20.40 $20.29 $20.30 $18.64 1,601
2019-04-09 $20.37 $20.37 $20.32 $20.32 $18.66 406
2019-04-08 $20.36 $20.43 $20.36 $20.43 $18.76 2,563
2019-04-05 $20.20 $20.33 $20.20 $20.27 $18.61 45,779
2019-04-04 $19.89 $20.20 $19.89 $20.15 $18.50 19,522
2019-04-03 $20.10 $20.10 $19.99 $19.99 $18.36 2,489
2019-04-02 $20.12 $20.12 $19.75 $19.96 $18.33 66,433
2019-04-01 $19.91 $20.15 $19.91 $20.04 $18.40 274,723
2019-03-29 $19.68 $19.92 $19.63 $19.75 $18.14 40,091
2019-03-28 $19.21 $19.22 $19.16 $19.22 $17.65 47,962
2019-03-27 $19.57 $19.57 $19.26 $19.26 $17.69 1,684
2019-03-26 $19.85 $19.85 $19.82 $19.85 $18.23 25,631
2019-03-25 $19.53 $19.78 $19.53 $19.78 $18.16 1,630
2019-03-22 $20.06 $20.10 $19.62 $19.70 $18.09 6,017
2019-03-21 $20.44 $20.44 $20.26 $20.41 $18.74 2,753
2019-03-20 $20.64 $20.86 $20.55 $20.86 $19.09 36,996
2019-03-19 $20.82 $20.82 $20.70 $20.70 $18.95 1,848
2019-03-18 $20.66 $20.79 $20.66 $20.75 $18.99 19,190
2019-03-15 $20.47 $20.53 $20.42 $20.51 $18.77 4,301
2019-03-14 $20.19 $20.20 $20.06 $20.16 $18.45 1,167
2019-03-13 $20.35 $20.47 $20.27 $20.28 $18.56 19,683
2019-03-12 $20.29 $20.32 $20.22 $20.31 $18.59 47,873
2019-03-11 $20.17 $20.17 $20.04 $20.08 $18.38 22,157
2019-03-08 $19.56 $19.70 $19.56 $19.67 $18.00 5,415
2019-03-07 $19.70 $19.70 $19.51 $19.62 $17.96 21,833
2019-03-06 $20.21 $20.24 $19.88 $19.95 $18.26 123,562
2019-03-05 $20.25 $20.36 $20.25 $20.34 $18.62 1,255
2019-03-04 $20.16 $20.17 $20.14 $20.17 $18.46 15,628
2019-03-01 $20.37 $20.37 $20.14 $20.14 $18.43 2,282
2019-02-28 $20.57 $20.60 $20.57 $20.60 $18.86 1,133
2019-02-27 $20.95 $20.95 $20.87 $20.87 $19.10 875
2019-02-26 $21.12 $21.12 $20.98 $21.07 $19.29 3,237
2019-02-25 $21.25 $21.25 $21.05 $21.05 $19.27 4,891
2019-02-22 $20.98 $21.09 $20.98 $21.09 $19.31 2,551
2019-02-21 $20.93 $20.93 $20.61 $20.90 $19.13 82,435
2019-02-20 $21.11 $21.11 $20.97 $20.97 $19.19 1,556
2019-02-19 $21.13 $21.13 $20.94 $21.00 $19.22 1,722
2019-02-15 $20.96 $21.03 $20.74 $21.03 $19.25 4,155
2019-02-14 $20.52 $21.02 $20.29 $21.02 $19.24 7,555
2019-02-13 $20.88 $20.88 $20.45 $20.54 $18.80 3,256
2019-02-12 $20.75 $20.94 $20.75 $20.90 $19.13 1,318
2019-02-11 $20.73 $20.73 $20.50 $20.50 $18.76 102,371
2019-02-08 $20.86 $21.04 $20.62 $20.78 $19.02 4,610
2019-02-07 $20.95 $21.05 $20.66 $20.95 $19.18 6,915
2019-02-06 $21.35 $21.41 $20.95 $21.09 $19.30 19,807
2019-02-05 $21.60 $21.80 $21.57 $21.68 $19.84 45,307
2019-02-04 $21.50 $21.74 $21.47 $21.70 $19.86 364,550
2019-02-01 $21.42 $21.62 $21.33 $21.62 $19.79 13,131
2019-01-31 $21.54 $21.67 $21.53 $21.55 $19.72 22,414
2019-01-30 $21.03 $21.29 $20.96 $21.20 $19.40 123,138
2019-01-29 $21.13 $21.15 $21.02 $21.10 $19.31 10,071
2019-01-28 $20.61 $20.91 $20.61 $20.75 $18.99 77,289
2019-01-25 $21.01 $21.01 $20.81 $20.90 $19.13 74,579
2019-01-24 $20.63 $20.73 $20.61 $20.73 $18.97 4,080
2019-01-23 $20.32 $20.56 $20.32 $20.56 $18.82 2,188
2019-01-22 $20.39 $20.39 $20.13 $20.13 $18.43 2,451
2019-01-18 $20.45 $20.47 $20.35 $20.47 $18.74 46,759
2019-01-17 $20.12 $20.32 $20.12 $20.32 $18.60 7,499
2019-01-16 $20.31 $20.41 $20.23 $20.39 $18.66 11,018
2019-01-15 $20.24 $20.37 $20.24 $20.31 $18.59 544
2019-01-14 $20.07 $20.40 $20.07 $20.24 $18.53 15,788
2019-01-11 $20.07 $20.10 $20.07 $20.10 $18.40 1,394
2019-01-10 $20.02 $20.13 $19.85 $19.90 $18.21 4,360
2019-01-09 $19.95 $20.12 $19.95 $20.10 $18.40 7,450
2019-01-08 $19.61 $19.78 $19.52 $19.66 $17.99 280,940
2019-01-07 $19.59 $19.59 $19.46 $19.46 $17.81 1,090
2019-01-04 $19.17 $19.63 $19.17 $19.63 $17.97 3,189
2019-01-03 $19.10 $19.17 $18.98 $19.01 $17.40 2,183
2019-01-02 $18.35 $19.01 $18.35 $19.01 $17.40 1,160
2018-12-31 $18.53 $18.53 $18.05 $18.16 $16.62 3,206
2018-12-28 $18.21 $18.35 $18.06 $18.26 $16.72 24,224
2018-12-27 $18.00 $18.00 $17.95 $17.95 $16.43 376
2018-12-26 $17.67 $17.93 $17.67 $17.86 $16.35 704
2018-12-24 $17.79 $17.87 $17.79 $17.85 $16.34 1,530
2018-12-21 $18.10 $18.12 $18.05 $18.05 $16.52 2,472
2018-12-20 $17.88 $18.09 $17.86 $18.05 $16.52 10,806
2018-12-19 $18.11 $18.20 $17.76 $17.77 $16.26 4,718
2018-12-18 $17.71 $18.01 $17.71 $17.88 $16.37 23,896
2018-12-17 $18.24 $18.27 $18.11 $18.11 $16.39 4,083
2018-12-14 $18.30 $18.32 $18.22 $18.29 $16.56 1,039
2018-12-13 $18.29 $18.36 $18.27 $18.36 $16.62 8,920
2018-12-12 $18.53 $18.55 $18.45 $18.45 $16.70 920
2018-12-11 $18.17 $18.20 $17.93 $18.13 $16.41 3,719
2018-12-10 $18.15 $18.24 $17.94 $17.99 $16.28 9,750
2018-12-07 $18.68 $18.68 $18.40 $18.42 $16.67 5,101
2018-12-06 $17.93 $18.56 $17.93 $18.56 $16.80 5,454
2018-12-04 $18.60 $18.60 $18.33 $18.33 $16.59 4,861
2018-12-03 $18.80 $18.80 $18.80 $18.80 $17.02 144
2018-11-30 $18.48 $18.48 $18.43 $18.43 $16.68 631
2018-11-29 $18.53 $18.53 $18.53 $18.53 $16.77 767
2018-11-28 $18.32 $18.32 $18.08 $18.17 $16.45 1,423
2018-11-27 $18.00 $18.04 $18.00 $18.04 $16.33 2,512
2018-11-26 $17.76 $17.76 $17.71 $17.71 $16.03 3,950
2018-11-23 $18.51 $18.51 $18.51 $18.51 $16.75 71
2018-11-21 $18.40 $18.51 $18.40 $18.51 $16.75 389
2018-11-20 $18.52 $18.52 $18.20 $18.21 $16.48 4,550
2018-11-19 $18.76 $18.77 $18.63 $18.63 $16.86 1,861
2018-11-16 $18.85 $18.87 $18.85 $18.87 $17.08 508
2018-11-15 $18.38 $18.59 $18.38 $18.53 $16.77 2,919
2018-11-14 $18.24 $18.24 $18.06 $18.18 $16.46 1,533
2018-11-13 $18.14 $18.14 $18.00 $18.10 $16.38 1,353
2018-11-12 $18.48 $18.48 $18.31 $18.31 $16.57 2,665
2018-11-09 $18.50 $18.59 $18.26 $18.59 $16.83 5,242
2018-11-08 $18.86 $18.87 $18.60 $18.79 $17.01 6,094
2018-11-07 $19.23 $19.35 $19.18 $19.27 $17.44 11,351
2018-11-06 $19.45 $19.47 $19.39 $19.39 $17.55 1,601
2018-11-05 $19.35 $19.52 $19.35 $19.52 $17.67 2,492
2018-11-02 $19.45 $19.45 $19.13 $19.25 $17.42 27,546
2018-11-01 $18.85 $19.14 $18.85 $19.10 $17.29 1,160
2018-10-31 $18.53 $18.56 $18.45 $18.56 $16.80 1,202
2018-10-30 $18.53 $18.55 $18.52 $18.55 $16.79 675
2018-10-29 $19.13 $19.20 $18.28 $18.28 $16.55 55,811
2018-10-26 $19.02 $19.07 $18.94 $19.07 $17.26 5,756
2018-10-25 $18.95 $19.11 $18.95 $19.02 $17.22 3,827
2018-10-24 $18.95 $19.00 $18.75 $18.75 $16.97 1,292
2018-10-23 $19.03 $19.30 $19.03 $19.29 $17.46 2,129
2018-10-22 $19.29 $19.29 $19.25 $19.26 $17.43 2,244
2018-10-19 $19.29 $19.29 $19.17 $19.18 $17.36 5,337
2018-10-18 $19.59 $19.59 $19.59 $19.59 $17.73 89
2018-10-17 $19.43 $19.67 $19.43 $19.59 $17.73 845
2018-10-16 $19.45 $19.53 $19.37 $19.46 $17.61 5,019
2018-10-15 $19.25 $19.25 $19.15 $19.19 $17.37 4,790
2018-10-12 $19.29 $19.29 $19.11 $19.25 $17.42 4,762
2018-10-11 $19.14 $19.14 $18.96 $18.96 $17.16 1,902
2018-10-10 $19.59 $19.59 $19.05 $19.05 $17.24 6,846
2018-10-09 $19.67 $19.80 $19.67 $19.80 $17.92 2,140
2018-10-08 $19.77 $19.77 $19.62 $19.64 $17.78 2,900
2018-10-05 $19.17 $19.17 $19.01 $19.01 $17.21 3,089
2018-10-04 $19.13 $19.13 $18.89 $19.13 $17.32 7,581
2018-10-03 $19.70 $19.74 $19.19 $19.32 $17.49 3,731
2018-10-02 $18.94 $19.07 $18.89 $18.98 $17.18 209,959
2018-10-01 $18.60 $18.66 $18.48 $18.48 $16.73 3,344
2018-09-28 $18.69 $18.69 $18.69 $18.69 $16.92 291
2018-09-27 $18.71 $18.85 $18.71 $18.79 $17.01 9,649
2018-09-26 $18.61 $18.62 $18.40 $18.56 $16.80 93,006
2018-09-25 $18.10 $18.32 $18.10 $18.32 $16.58 1,191
2018-09-24 $18.50 $18.50 $18.26 $18.26 $16.53 7,363
2018-09-21 $18.45 $18.71 $18.45 $18.61 $16.85 7,255
2018-09-20 $18.43 $18.43 $18.27 $18.39 $16.65 4,238
2018-09-19 $18.31 $18.44 $18.31 $18.36 $16.62 2,883
2018-09-18 $18.26 $18.29 $18.23 $18.23 $16.50 2,046
2018-09-17 $17.92 $17.92 $17.81 $17.86 $16.17 1,531
2018-09-14 $17.69 $17.77 $17.62 $17.77 $16.08 1,716
2018-09-13 $17.76 $17.76 $17.76 $17.76 $16.04 195
2018-09-12 $17.65 $17.77 $17.56 $17.62 $15.92 15,668
2018-09-11 $17.48 $17.53 $17.41 $17.53 $15.83 52,609
2018-09-10 $17.91 $17.92 $17.79 $17.85 $16.12 1,056
2018-09-07 $18.12 $18.12 $17.92 $17.92 $16.19 4,630
2018-09-06 $17.66 $17.81 $17.66 $17.81 $16.09 1,661
2018-09-05 $17.64 $17.70 $17.52 $17.57 $15.87 76,684
2018-09-04 $17.97 $17.97 $17.68 $17.68 $15.97 4,588
2018-08-31 $18.25 $18.25 $18.13 $18.17 $16.41 5,764
2018-08-30 $18.47 $18.47 $18.05 $18.13 $16.38 3,326
2018-08-29 $18.56 $18.58 $18.56 $18.58 $16.78 1,539
2018-08-28 $18.68 $18.68 $18.47 $18.47 $16.68 831
2018-08-27 $18.99 $19.01 $18.83 $18.93 $17.10 3,375
2018-08-24 $18.63 $18.63 $18.44 $18.54 $16.75 8,429
2018-08-23 $18.70 $18.72 $18.32 $18.32 $16.55 5,384
2018-08-22 $18.50 $18.72 $18.50 $18.72 $16.91 1,843
2018-08-21 $18.53 $18.69 $18.43 $18.43 $16.65 2,122
2018-08-20 $18.50 $18.61 $18.50 $18.60 $16.80 1,286
2018-08-17 $18.40 $18.40 $18.36 $18.36 $16.58 897
2018-08-16 $18.87 $18.87 $18.60 $18.64 $16.84 2,354
2018-08-15 $18.73 $18.81 $18.60 $18.69 $16.88 14,971
2018-08-14 $18.99 $19.15 $18.98 $19.14 $17.29 2,813
2018-08-13 $18.71 $18.77 $18.46 $18.68 $16.87 29,731
2018-08-10 $19.12 $19.12 $18.77 $18.84 $17.02 11,850
2018-08-09 $19.69 $19.69 $19.46 $19.56 $17.67 300,048
2018-08-08 $20.01 $20.01 $19.76 $19.76 $17.85 18,310
2018-08-07 $20.34 $20.46 $20.04 $20.04 $18.10 7,985
2018-08-06 $20.25 $20.25 $20.10 $20.16 $18.21 4,817
2018-08-03 $20.01 $20.23 $19.98 $20.23 $18.27 51,095
2018-08-02 $19.69 $19.79 $19.65 $19.72 $17.81 18,629
2018-08-01 $19.85 $19.91 $19.74 $19.77 $17.86 24,466
2018-07-31 $19.91 $19.91 $19.82 $19.84 $17.92 3,235
2018-07-30 $20.02 $20.02 $19.88 $19.93 $18.00 3,004
2018-07-27 $19.71 $19.85 $19.71 $19.85 $17.93 1,935
2018-07-26 $19.67 $19.79 $19.57 $19.65 $17.75 725
2018-07-25 $19.70 $19.82 $19.70 $19.82 $17.90 2,378
2018-07-24 $19.30 $19.63 $19.30 $19.63 $17.73 6,815
2018-07-23 $19.19 $19.19 $19.06 $19.07 $17.23 1,896
2018-07-20 $19.19 $19.20 $19.11 $19.20 $17.34 2,195
2018-07-19 $18.63 $18.85 $18.48 $18.85 $17.03 7,402
2018-07-18 $18.78 $18.93 $18.78 $18.87 $17.04 397,245
2018-07-17 $18.66 $18.83 $18.66 $18.83 $17.01 6,401
2018-07-16 $18.52 $18.59 $18.45 $18.51 $16.72 5,090
2018-07-13 $18.29 $18.55 $18.29 $18.48 $16.69 12,911
2018-07-12 $18.26 $18.46 $18.26 $18.37 $16.59 1,481
2018-07-11 $18.38 $18.38 $18.07 $18.07 $16.32 3,041
2018-07-10 $18.34 $18.52 $18.34 $18.52 $16.73 5,713
2018-07-09 $18.21 $18.41 $18.18 $18.30 $16.53 3,573
2018-07-06 $18.04 $18.20 $18.04 $18.20 $16.44 1,570
2018-07-05 $17.88 $17.88 $17.80 $17.80 $16.08 3,424
2018-07-03 $17.76 $17.90 $17.76 $17.86 $16.13 1,718
2018-07-02 $17.44 $17.56 $17.36 $17.56 $15.86 9,736
2018-06-29 $17.83 $17.83 $17.71 $17.71 $16.00 1,700
2018-06-28 $17.41 $17.67 $17.41 $17.62 $15.92 2,451
2018-06-27 $17.73 $17.73 $17.34 $17.35 $15.67 18,277
2018-06-26 $17.74 $17.76 $17.68 $17.76 $16.04 3,785
2018-06-25 $17.69 $17.78 $17.56 $17.75 $16.03 6,679
2018-06-22 $17.75 $17.75 $17.61 $17.74 $16.02 2,696
2018-06-21 $17.75 $17.76 $17.69 $17.69 $15.98 1,725
2018-06-20 $18.52 $18.52 $18.16 $18.17 $16.14 24,801
2018-06-19 $17.75 $18.23 $17.75 $18.22 $16.18 51,281
2018-06-18 $17.85 $18.04 $17.85 $18.01 $16.00 5,194
2018-06-15 $18.04 $18.22 $18.01 $18.15 $16.12 24,924
2018-06-14 $18.42 $18.45 $18.15 $18.15 $16.12 7,583
2018-06-13 $18.45 $18.50 $18.38 $18.44 $16.38 1,222
2018-06-12 $18.41 $18.49 $18.28 $18.42 $16.36 24,709
2018-06-11 $18.46 $18.62 $18.30 $18.36 $16.31 3,594
2018-06-08 $18.13 $18.52 $17.89 $18.44 $16.38 36,998
2018-06-07 $18.35 $18.35 $17.33 $17.89 $15.89 104,802
2018-06-06 $18.76 $18.76 $18.52 $18.52 $16.45 14,688
2018-06-05 $19.13 $19.13 $18.66 $18.66 $16.58 11,339
2018-06-04 $19.25 $19.31 $19.25 $19.28 $17.13 21,734
2018-06-01 $19.01 $19.08 $18.76 $19.03 $16.90 125,630
2018-05-31 $18.72 $18.76 $18.67 $18.76 $16.66 3,614
2018-05-30 $18.78 $18.80 $18.53 $18.80 $16.70 12,821
2018-05-29 $18.88 $18.92 $18.52 $18.59 $16.51 91,600
2018-05-25 $19.62 $19.62 $19.50 $19.50 $17.32 1,015
2018-05-24 $19.70 $19.76 $19.59 $19.59 $17.40 12,839
2018-05-23 $19.86 $19.97 $19.73 $19.90 $17.68 7,966
2018-05-22 $19.72 $19.93 $19.72 $19.93 $17.70 2,393
2018-05-21 $19.58 $19.58 $19.58 $19.58 $17.39 197
2018-05-18 $19.51 $19.51 $19.30 $19.47 $17.29 27,113
2018-05-17 $20.01 $20.01 $19.81 $19.86 $17.64 2,850
2018-05-16 $20.41 $20.43 $20.34 $20.40 $18.12 46,004
2018-05-15 $19.98 $20.10 $19.75 $20.05 $17.81 22,900
2018-05-14 $20.65 $20.70 $20.27 $20.32 $18.05 16,388
2018-05-11 $21.06 $21.06 $20.55 $20.59 $18.29 34,296
2018-05-10 $20.99 $21.12 $20.96 $21.02 $18.67 19,837
2018-05-09 $20.42 $20.50 $20.41 $20.50 $18.21 3,159
2018-05-08 $20.25 $20.50 $20.22 $20.47 $18.18 26,635
2018-05-07 $20.74 $20.74 $20.40 $20.48 $18.19 122,815
2018-05-04 $20.56 $20.91 $20.56 $20.75 $18.43 38,677
2018-05-03 $21.03 $21.12 $20.72 $20.91 $18.57 101,552
2018-05-02 $21.40 $21.40 $21.07 $21.07 $18.72 34,814
2018-05-01 $21.28 $21.54 $21.20 $21.54 $19.13 11,360
2018-04-30 $21.84 $21.87 $21.71 $21.71 $19.28 13,835
2018-04-27 $22.02 $22.04 $21.91 $21.92 $19.47 30,223
2018-04-26 $21.75 $21.94 $21.64 $21.94 $19.49 10,194
2018-04-25 $21.72 $21.78 $21.53 $21.75 $19.32 78,106
2018-04-24 $22.30 $22.30 $21.97 $21.97 $19.52 81,838
2018-04-23 $22.17 $22.27 $22.03 $22.04 $19.58 169,492
2018-04-20 $22.33 $22.38 $22.13 $22.29 $19.80 5,674
2018-04-19 $22.50 $22.50 $22.31 $22.36 $19.86 20,432
2018-04-18 $22.50 $22.64 $22.48 $22.62 $20.09 24,274
2018-04-17 $21.90 $22.18 $21.90 $22.17 $19.69 9,382
2018-04-16 $22.24 $22.24 $21.80 $21.84 $19.40 4,717
2018-04-13 $22.25 $22.25 $21.97 $22.07 $19.60 12,852
2018-04-12 $22.32 $22.32 $22.18 $22.23 $19.75 8,709
2018-04-11 $21.96 $22.19 $21.96 $22.13 $19.66 4,130
2018-04-10 $21.68 $21.93 $21.67 $21.90 $19.45 24,247
2018-04-09 $21.93 $21.98 $21.58 $21.58 $19.17 17,942
2018-04-06 $22.24 $22.24 $21.89 $21.92 $19.47 12,457
2018-04-05 $22.43 $22.51 $22.24 $22.24 $19.76 7,138
2018-04-04 $21.53 $22.06 $21.53 $21.98 $19.52 11,875
2018-04-03 $22.10 $22.17 $21.93 $22.05 $19.59 17,977
2018-04-02 $22.15 $22.34 $21.84 $21.96 $19.51 82,700
2018-03-29 $21.93 $22.24 $21.91 $22.24 $19.76 2,007
2018-03-28 $21.70 $21.70 $21.58 $21.60 $19.19 8,412
2018-03-27 $22.22 $22.22 $21.70 $21.80 $19.36 6,154
2018-03-26 $22.30 $22.30 $22.10 $22.29 $19.80 120,011
2018-03-23 $21.92 $21.92 $21.82 $21.82 $19.38 1,097
2018-03-22 $22.03 $22.20 $22.01 $22.03 $19.57 6,654
2018-03-21 $22.00 $22.37 $22.00 $22.37 $19.85 4,285
2018-03-20 $21.93 $21.97 $21.92 $21.93 $19.46 4,417
2018-03-19 $21.95 $21.95 $21.95 $21.95 $19.48 383
2018-03-16 $22.19 $22.21 $22.19 $22.20 $19.70 3,093
2018-03-15 $22.44 $22.44 $22.16 $22.18 $19.68 11,831
2018-03-14 $22.58 $22.58 $22.58 $22.58 $20.04 1,177
2018-03-13 $22.92 $22.99 $22.68 $22.70 $20.14 3,971
2018-03-12 $22.93 $22.93 $22.74 $22.86 $20.28 25,669
2018-03-09 $22.67 $22.77 $22.62 $22.74 $20.18 3,127
2018-03-08 $22.47 $22.47 $22.16 $22.35 $19.83 31,794
2018-03-07 $22.52 $22.52 $22.17 $22.18 $19.68 5,438
2018-03-06 $22.62 $22.64 $22.53 $22.53 $19.99 25,876
2018-03-05 $22.08 $22.38 $21.97 $22.36 $19.84 35,770
2018-03-02 $22.30 $22.34 $21.87 $22.21 $19.71 35,334
2018-03-01 $22.31 $22.50 $22.11 $22.33 $19.81 8,422
2018-02-28 $22.86 $22.86 $22.26 $22.26 $19.75 20,595
2018-02-27 $23.02 $23.02 $22.70 $22.72 $20.16 8,957
2018-02-26 $23.16 $23.16 $22.94 $22.96 $20.37 6,046
2018-02-23 $22.79 $22.87 $22.73 $22.81 $20.24 53,807
2018-02-22 $22.49 $22.64 $22.49 $22.53 $19.99 203,854
2018-02-21 $22.40 $22.57 $22.25 $22.26 $19.75 6,607
2018-02-20 $22.28 $22.48 $22.27 $22.31 $19.80 7,717
2018-02-16 $22.22 $22.53 $22.18 $22.33 $19.81 7,528
2018-02-15 $22.39 $22.39 $22.25 $22.27 $19.76 3,732
2018-02-14 $21.56 $22.18 $21.46 $22.17 $19.67 18,466
2018-02-13 $21.50 $21.62 $21.50 $21.62 $19.18 5,297
2018-02-12 $21.68 $21.68 $21.35 $21.64 $19.20 16,814
2018-02-09 $21.51 $21.51 $20.85 $21.34 $18.94 10,618
2018-02-08 $22.22 $22.22 $21.13 $21.13 $18.75 34,885
2018-02-07 $22.31 $22.42 $21.83 $21.83 $19.37 6,487
2018-02-06 $21.53 $22.46 $21.53 $22.25 $19.74 34,466
2018-02-05 $22.40 $22.48 $21.61 $21.61 $19.18 46,562
2018-02-02 $22.51 $22.71 $22.49 $22.50 $19.96 6,880
2018-02-01 $23.03 $23.18 $23.02 $23.02 $20.43 15,790
2018-01-31 $23.16 $23.23 $22.87 $22.94 $20.36 9,598
2018-01-30 $22.82 $22.87 $22.61 $22.86 $20.28 6,716
2018-01-29 $23.12 $23.12 $22.90 $22.91 $20.33 12,385
2018-01-26 $22.94 $23.18 $22.89 $23.18 $20.57 15,551
2018-01-25 $23.00 $23.22 $23.00 $23.13 $20.52 13,008
2018-01-24 $22.30 $22.78 $22.30 $22.78 $20.21 1,575
2018-01-23 $21.97 $21.97 $21.70 $21.80 $19.34 4,836
2018-01-22 $22.15 $22.19 $22.09 $22.18 $19.68 3,903
2018-01-19 $22.15 $22.20 $22.05 $22.20 $19.70 14,820
2018-01-18 $22.10 $22.10 $21.90 $22.00 $19.52 6,796
2018-01-17 $21.74 $21.99 $21.73 $21.91 $19.44 15,537
2018-01-16 $22.01 $22.01 $21.70 $21.70 $19.26 42,727
2018-01-12 $21.55 $21.69 $21.55 $21.68 $19.24 3,750
2018-01-11 $21.24 $21.54 $21.24 $21.54 $19.11 3,014
2018-01-10 $21.21 $21.23 $21.10 $21.10 $18.72 1,445
2018-01-09 $21.20 $21.35 $21.17 $21.22 $18.83 8,888
2018-01-08 $21.39 $21.39 $21.35 $21.36 $18.95 1,133
2018-01-05 $21.27 $21.43 $21.27 $21.37 $18.96 41,093
2018-01-04 $21.37 $21.49 $21.32 $21.32 $18.92 28,491
2018-01-03 $21.14 $21.15 $21.01 $21.13 $18.75 28,534
2018-01-02 $20.84 $20.90 $20.80 $20.90 $18.55 36,006
2017-12-29 $20.53 $20.53 $20.33 $20.42 $18.12 5,002
2017-12-28 $20.34 $20.35 $20.30 $20.32 $18.03 3,055
2017-12-27 $20.26 $20.32 $20.23 $20.24 $17.96 6,126
2017-12-26 $20.11 $20.14 $20.07 $20.13 $17.86 6,127
2017-12-22 $20.04 $20.04 $19.90 $19.93 $17.68 14,123
2017-12-21 $19.95 $20.18 $19.78 $20.13 $17.86 8,448
2017-12-20 $21.19 $21.27 $21.07 $21.09 $17.57 7,383
2017-12-19 $21.16 $21.16 $21.06 $21.07 $17.55 1,553
2017-12-18 $21.16 $21.30 $21.16 $21.20 $17.66 5,064
2017-12-15 $20.93 $20.93 $20.73 $20.82 $17.34 11,562
2017-12-14 $20.65 $20.65 $20.61 $20.61 $17.17 890
2017-12-13 $21.00 $21.06 $20.81 $20.82 $17.34 9,887
2017-12-12 $20.51 $20.99 $20.51 $20.93 $17.43 10,065
2017-12-11 $20.71 $20.83 $20.71 $20.73 $17.27 28,672
2017-12-08 $20.63 $20.72 $20.63 $20.66 $17.21 7,958
2017-12-07 $20.33 $20.60 $20.33 $20.59 $17.15 7,454
2017-12-06 $20.69 $20.92 $20.69 $20.89 $17.40 11,432
2017-12-05 $20.79 $20.79 $20.70 $20.70 $17.24 12,196
2017-12-04 $20.88 $20.98 $20.83 $20.83 $17.35 4,054
2017-12-01 $20.71 $20.80 $20.63 $20.77 $17.30 12,879
2017-11-30 $20.66 $20.66 $20.54 $20.54 $17.11 5,352
2017-11-29 $21.34 $21.34 $21.00 $21.00 $17.49 1,673
2017-11-28 $21.37 $21.59 $21.37 $21.39 $17.82 2,219
2017-11-27 $21.47 $21.47 $21.31 $21.31 $17.75 2,556
2017-11-24 $21.58 $21.59 $21.58 $21.59 $17.98 598
2017-11-22 $21.53 $21.61 $21.50 $21.54 $17.94 8,748
2017-11-21 $21.35 $21.58 $21.35 $21.46 $17.87 93,951
2017-11-20 $21.03 $21.15 $21.00 $21.12 $17.59 10,863
2017-11-17 $20.92 $21.25 $20.91 $21.17 $17.63 6,987
2017-11-16 $20.65 $20.86 $20.65 $20.83 $17.35 22,460
2017-11-15 $20.20 $20.33 $20.16 $20.33 $16.93 125,170
2017-11-14 $20.73 $20.73 $20.37 $20.45 $17.03 14,557
2017-11-13 $20.71 $20.90 $20.71 $20.86 $17.37 25,989
2017-11-10 $21.00 $21.01 $20.77 $20.79 $17.32 8,646
2017-11-09 $21.24 $21.25 $21.18 $21.25 $17.70 1,987
2017-11-08 $21.20 $21.38 $21.10 $21.38 $17.81 8,059
2017-11-07 $21.23 $21.23 $20.91 $20.97 $17.47 42,010
2017-11-06 $20.98 $21.34 $20.98 $21.33 $17.77 57,592
2017-11-03 $21.25 $21.25 $20.68 $20.92 $17.42 5,881
2017-11-02 $21.35 $21.35 $21.15 $21.20 $17.66 25,207
2017-11-01 $21.57 $21.65 $21.34 $21.34 $17.77 5,645
2017-10-31 $21.39 $21.43 $21.23 $21.41 $17.84 8,615
2017-10-30 $21.37 $21.40 $21.36 $21.36 $17.79 1,349
2017-10-27 $21.70 $21.81 $21.69 $21.79 $18.15 7,653
2017-10-26 $22.03 $22.03 $21.60 $21.60 $17.99 49,603
2017-10-25 $22.06 $22.08 $21.84 $22.08 $18.39 2,797
2017-10-24 $21.98 $22.08 $21.95 $22.07 $18.38 4,798
2017-10-23 $22.19 $22.21 $21.99 $22.03 $18.35 3,136
2017-10-20 $22.60 $22.60 $22.57 $22.57 $18.80 686
2017-10-19 $22.36 $22.47 $22.36 $22.47 $18.72 1,869
2017-10-18 $22.61 $22.63 $22.51 $22.54 $18.77 10,630
2017-10-17 $22.55 $22.56 $22.41 $22.52 $18.76 2,681
2017-10-16 $22.75 $22.75 $22.73 $22.73 $18.93 1,532
2017-10-13 $22.72 $22.83 $22.72 $22.83 $19.01 2,981
2017-10-12 $22.86 $22.91 $22.74 $22.74 $18.94 18,188
2017-10-11 $22.94 $22.94 $22.78 $22.82 $19.01 1,956
2017-10-10 $22.81 $22.81 $22.80 $22.80 $18.99 409
2017-10-09 $22.82 $22.82 $22.53 $22.58 $18.81 2,781
2017-10-06 $22.65 $22.80 $22.65 $22.80 $18.99 4,556
2017-10-05 $23.18 $23.19 $22.87 $22.90 $19.07 9,230
2017-10-04 $22.91 $22.99 $22.89 $22.91 $19.08 5,367
2017-10-03 $22.45 $22.93 $22.45 $22.92 $19.09 41,524
2017-10-02 $22.20 $22.23 $22.20 $22.23 $18.52 879
2017-09-29 $22.13 $22.16 $22.04 $22.12 $18.42 15,118
2017-09-28 $21.90 $21.92 $21.81 $21.92 $18.26 1,628
2017-09-27 $21.86 $21.89 $21.69 $21.76 $18.12 4,383
2017-09-26 $22.13 $22.16 $21.99 $21.99 $18.31 1,384
2017-09-25 $22.50 $22.50 $22.10 $22.15 $18.45 15,998
2017-09-22 $22.67 $22.72 $22.60 $22.60 $18.82 1,472
2017-09-21 $22.65 $22.66 $22.57 $22.63 $18.85 7,637
2017-09-20 $23.27 $23.27 $23.00 $23.14 $18.99 54,997
2017-09-19 $23.15 $23.15 $22.93 $23.06 $18.92 2,998
2017-09-18 $23.14 $23.22 $22.97 $23.01 $18.88 1,370
2017-09-15 $22.69 $23.14 $22.69 $23.14 $18.99 14,959
2017-09-14 $22.63 $22.71 $22.59 $22.71 $18.63 2,555
2017-09-13 $22.62 $22.73 $22.55 $22.69 $18.62 1,700
2017-09-12 $22.76 $22.85 $22.71 $22.71 $18.63 1,506
2017-09-11 $22.69 $22.85 $22.69 $22.79 $18.69 3,914
2017-09-08 $22.74 $22.74 $22.46 $22.49 $18.45 26,083
2017-09-07 $22.70 $22.76 $22.66 $22.68 $18.61 3,790
2017-09-06 $22.39 $22.58 $22.39 $22.50 $18.46 4,710
2017-09-05 $22.42 $22.46 $22.12 $22.24 $18.25 7,029
2017-09-01 $22.05 $22.22 $22.05 $22.13 $18.16 13,355
2017-08-31 $21.93 $21.98 $21.80 $21.84 $17.92 8,926
2017-08-30 $21.82 $21.88 $21.76 $21.78 $17.87 3,933
2017-08-29 $21.73 $21.85 $21.72 $21.81 $17.89 10,854
2017-08-28 $21.95 $21.95 $21.78 $21.81 $17.89 4,063
2017-08-25 $21.84 $21.90 $21.82 $21.87 $17.94 4,928
2017-08-24 $21.75 $21.85 $21.71 $21.83 $17.91 4,487
2017-08-23 $21.54 $21.71 $21.54 $21.68 $17.79 1,569
2017-08-22 $21.39 $21.64 $21.39 $21.51 $17.65 6,010
2017-08-21 $21.31 $21.31 $21.16 $21.24 $17.43 1,111
2017-08-18 $20.97 $21.16 $20.91 $21.16 $17.36 164,169
2017-08-17 $21.18 $21.23 $20.94 $21.00 $17.23 2,207
2017-08-16 $21.20 $21.32 $21.15 $21.31 $17.48 3,178
2017-08-15 $20.97 $20.97 $20.95 $20.95 $17.19 729
2017-08-14 $20.89 $21.07 $20.89 $20.91 $17.16 2,325
2017-08-11 $20.74 $20.89 $20.74 $20.83 $17.09 26,140
2017-08-10 $20.87 $20.87 $20.69 $20.72 $17.00 5,339
2017-08-09 $20.94 $20.98 $20.94 $20.95 $17.19 17,885
2017-08-08 $21.26 $21.32 $21.12 $21.12 $17.33 29,551
2017-08-07 $21.14 $21.33 $21.10 $21.32 $17.49 76,561
2017-08-04 $21.00 $21.12 $21.00 $21.12 $17.33 5,394
2017-08-03 $21.10 $21.10 $20.96 $21.06 $17.28 6,675
2017-08-02 $20.73 $21.04 $20.73 $21.04 $17.26 14,908
2017-08-01 $20.75 $20.88 $20.75 $20.77 $17.04 4,961
2017-07-31 $20.75 $20.80 $20.58 $20.68 $16.97 14,421
2017-07-28 $20.53 $20.67 $20.51 $20.65 $16.94 3,302
2017-07-27 $20.66 $20.67 $20.54 $20.55 $16.86 2,829
2017-07-26 $20.52 $20.62 $20.50 $20.62 $16.92 4,377
2017-07-25 $20.66 $20.66 $20.53 $20.53 $16.84 4,182
2017-07-24 $20.57 $20.60 $20.47 $20.60 $16.90 2,714
2017-07-21 $20.75 $20.76 $20.62 $20.62 $16.92 17,035
2017-07-20 $20.66 $20.73 $20.66 $20.72 $17.00 1,256
2017-07-19 $20.76 $20.76 $20.60 $20.68 $16.97 4,919
2017-07-18 $20.60 $20.66 $20.57 $20.66 $16.95 1,188
2017-07-17 $20.38 $20.51 $20.38 $20.51 $16.83 6,238
2017-07-14 $20.36 $20.45 $20.36 $20.37 $16.71 8,302
2017-07-13 $20.00 $20.23 $20.00 $20.23 $16.60 76,345
2017-07-12 $19.84 $20.03 $19.78 $20.03 $16.43 4,732
2017-07-11 $19.46 $19.66 $19.46 $19.63 $16.11 14,063
2017-07-10 $19.42 $19.55 $19.42 $19.51 $16.01 10,372
2017-07-07 $19.24 $19.25 $19.02 $19.19 $15.74 31,134
2017-07-06 $19.21 $19.21 $19.10 $19.19 $15.74 35,178
2017-07-05 $19.12 $19.27 $19.04 $19.26 $15.80 17,058
2017-07-03 $19.18 $19.20 $19.07 $19.12 $15.69 17,518
2017-06-30 $18.84 $19.05 $18.84 $19.00 $15.59 3,207
2017-06-29 $18.86 $18.87 $18.73 $18.87 $15.48 1,673
2017-06-28 $18.72 $18.95 $18.72 $18.91 $15.52 159,766
2017-06-27 $18.97 $18.97 $18.66 $18.69 $15.33 46,435
2017-06-26 $18.83 $19.03 $18.83 $19.02 $15.61 58,652
2017-06-23 $18.75 $18.83 $18.68 $18.68 $15.33 14,325
2017-06-22 $18.62 $18.78 $18.59 $18.74 $15.38 17,704
2017-06-21 $18.90 $18.93 $18.79 $18.84 $15.19 11,604
2017-06-20 $19.24 $19.25 $18.90 $18.90 $15.24 276,469
2017-06-19 $19.53 $19.58 $19.36 $19.44 $15.68 11,413
2017-06-16 $19.50 $19.59 $19.46 $19.52 $15.74 21,913
2017-06-15 $19.58 $19.58 $19.40 $19.49 $15.72 33,008
2017-06-14 $19.72 $19.85 $19.67 $19.76 $15.93 30,472
2017-06-13 $19.56 $19.60 $19.49 $19.60 $15.80 35,383
2017-06-12 $19.47 $19.54 $19.37 $19.54 $15.76 18,247
2017-06-09 $19.68 $19.73 $19.56 $19.56 $15.77 12,457
2017-06-08 $19.62 $19.70 $19.62 $19.69 $15.88 196,431
2017-06-07 $19.90 $19.94 $19.71 $19.84 $16.00 29,864
2017-06-06 $19.64 $19.85 $19.64 $19.82 $15.98 21,709
2017-06-05 $19.62 $19.75 $19.57 $19.64 $15.84 16,996
2017-06-02 $19.77 $19.77 $19.62 $19.69 $15.88 35,839
2017-06-01 $19.74 $19.94 $19.67 $19.73 $15.91 17,997
2017-05-31 $19.81 $19.81 $19.64 $19.64 $15.84 5,783
2017-05-30 $19.81 $19.83 $19.77 $19.81 $15.97 21,369
2017-05-26 $19.67 $19.80 $19.66 $19.68 $15.87 90,213
2017-05-25 $19.58 $19.58 $19.29 $19.48 $15.71 68,646
2017-05-24 $19.31 $19.59 $19.31 $19.36 $15.61 13,035
2017-05-23 $19.04 $19.25 $19.04 $19.25 $15.52 189,527
2017-05-22 $18.98 $19.11 $18.79 $18.95 $15.28 211,670
2017-05-19 $18.91 $19.34 $18.91 $19.21 $15.49 1,221,019
2017-05-18 $17.92 $19.00 $17.73 $18.44 $14.87 275,397
2017-05-17 $20.89 $21.25 $20.39 $20.42 $16.47 1,380,526
2017-05-16 $21.27 $21.27 $21.04 $21.20 $17.09 13,183
2017-05-15 $20.85 $21.12 $20.85 $20.95 $16.89 33,840
2017-05-12 $20.70 $20.86 $20.70 $20.83 $16.80 13,622
2017-05-11 $20.55 $20.55 $20.35 $20.55 $16.57 56,920
2017-05-10 $20.27 $20.68 $20.27 $20.35 $16.41 50,889
2017-05-09 $19.80 $20.17 $19.80 $20.17 $16.26 25,232
2017-05-08 $19.96 $19.98 $19.79 $19.79 $15.96 22,212
2017-05-05 $19.70 $20.08 $19.70 $19.98 $16.11 77,462
2017-05-04 $20.31 $20.31 $19.66 $19.70 $15.88 27,529
2017-05-03 $20.46 $20.46 $20.26 $20.29 $16.36 56,101
2017-05-02 $20.41 $20.48 $20.16 $20.48 $16.51 14,740
2017-05-01 $20.04 $20.20 $20.04 $20.11 $16.22 62,786
2017-04-28 $19.72 $19.97 $19.72 $19.93 $16.07 33,579
2017-04-27 $19.98 $19.98 $19.66 $19.69 $15.88 35,612
2017-04-26 $20.02 $20.02 $19.68 $19.88 $16.03 12,574
2017-04-25 $20.19 $20.19 $19.68 $20.03 $16.15 58,306
2017-04-24 $19.94 $20.12 $19.94 $20.01 $16.13 13,723
2017-04-21 $19.77 $19.79 $19.69 $19.71 $15.89 12,453
2017-04-20 $19.79 $19.88 $19.68 $19.77 $15.94 37,760
2017-04-19 $20.07 $20.15 $19.73 $19.74 $15.92 5,573
2017-04-18 $20.40 $20.40 $20.02 $20.09 $16.20 20,171
2017-04-17 $20.40 $20.62 $20.40 $20.52 $16.55 25,747
2017-04-13 $20.50 $20.50 $20.10 $20.10 $16.21 13,066
2017-04-12 $20.57 $20.57 $20.37 $20.42 $16.47 16,157
2017-04-11 $20.88 $20.88 $20.34 $20.83 $16.80 551,519
2017-04-10 $21.05 $21.05 $20.60 $20.77 $16.75 727,839
2017-04-07 $20.98 $20.98 $20.69 $20.76 $16.74 5,434
2017-04-06 $21.14 $21.14 $20.58 $20.59 $16.60 24,681
2017-04-05 $21.53 $21.53 $20.94 $20.94 $16.89 29,086
2017-04-04 $21.09 $21.30 $20.92 $21.30 $17.17 5,703
2017-04-03 $21.07 $21.08 $20.89 $21.06 $16.98 52,030
2017-03-31 $20.60 $21.00 $20.60 $20.89 $16.84 22,562
2017-03-30 $20.88 $20.98 $20.77 $20.78 $16.76 11,923
2017-03-29 $20.79 $21.07 $20.79 $21.07 $16.99 18,376
2017-03-28 $20.85 $20.91 $20.76 $20.83 $16.80 26,963
2017-03-27 $20.52 $20.82 $20.52 $20.78 $16.76 33,114
2017-03-24 $20.90 $21.01 $20.83 $20.91 $16.86 79,820
2017-03-23 $20.92 $20.92 $20.67 $20.73 $16.72 19,960
2017-03-22 $20.70 $21.03 $20.68 $21.03 $16.87 13,806
2017-03-21 $21.38 $21.42 $20.92 $20.99 $16.83 55,265
2017-03-20 $21.51 $21.62 $21.12 $21.59 $17.32 35,662
2017-03-17 $21.39 $21.58 $21.16 $21.18 $16.99 41,041
2017-03-16 $21.68 $21.68 $21.40 $21.45 $17.20 4,896
2017-03-15 $20.71 $21.42 $20.68 $21.37 $17.14 21,848
2017-03-14 $20.89 $20.91 $20.65 $20.70 $16.60 35,962
2017-03-13 $20.67 $21.05 $20.67 $21.02 $16.86 48,083
2017-03-10 $20.78 $20.78 $20.61 $20.69 $16.60 15,557
2017-03-09 $20.53 $20.72 $20.35 $20.42 $16.38 15,632
2017-03-08 $20.90 $20.95 $20.60 $20.62 $16.53 91,852
2017-03-07 $21.29 $21.35 $21.24 $21.26 $17.05 6,099
2017-03-06 $22.00 $22.00 $21.34 $21.35 $17.12 35,180
2017-03-03 $21.15 $21.59 $21.15 $21.54 $17.28 12,181
2017-03-02 $21.70 $21.70 $21.09 $21.15 $16.96 16,598
2017-03-01 $21.81 $21.83 $21.49 $21.74 $17.44 122,792
2017-02-28 $21.38 $21.59 $21.17 $21.37 $17.14 188,744
2017-02-27 $21.65 $21.82 $21.42 $21.49 $17.24 19,948
2017-02-24 $22.24 $22.24 $21.43 $21.49 $17.24 25,191
2017-02-23 $22.76 $22.76 $21.99 $22.04 $17.68 20,544
2017-02-22 $22.39 $22.43 $22.02 $22.13 $17.75 36,817
2017-02-21 $21.96 $22.21 $21.96 $22.21 $17.81 29,230
2017-02-17 $21.60 $21.90 $21.60 $21.81 $17.49 49,800
2017-02-16 $22.43 $22.43 $21.77 $21.77 $17.46 47,471
2017-02-15 $22.18 $22.18 $21.72 $22.00 $17.64 19,110
2017-02-14 $21.82 $21.82 $21.35 $21.72 $17.42 37,047
2017-02-13 $21.71 $21.71 $21.39 $21.49 $17.24 15,901
2017-02-10 $21.07 $21.37 $21.07 $21.30 $17.08 42,438
2017-02-09 $20.89 $20.94 $20.78 $20.78 $16.67 35,297
2017-02-08 $20.50 $20.85 $20.50 $20.79 $16.67 10,004
2017-02-07 $20.60 $20.81 $20.60 $20.70 $16.60 221,290
2017-02-06 $20.95 $20.95 $20.61 $20.72 $16.62 239,736
2017-02-03 $21.06 $21.07 $20.85 $20.85 $16.72 34,470
2017-02-02 $20.95 $20.95 $20.79 $20.95 $16.80 90,534
2017-02-01 $20.87 $20.87 $20.57 $20.64 $16.55 26,106
2017-01-31 $20.81 $20.81 $20.52 $20.56 $16.49 60,318
2017-01-30 $21.10 $21.10 $20.55 $20.64 $16.55 66,270
2017-01-27 $21.25 $21.25 $20.92 $20.97 $16.82 71,490
2017-01-26 $21.32 $21.32 $20.88 $20.93 $16.79 83,598
2017-01-25 $20.90 $21.20 $20.90 $21.07 $16.90 22,476
2017-01-24 $20.97 $20.97 $20.78 $20.78 $16.67 18,401
2017-01-23 $20.60 $20.97 $20.60 $20.97 $16.82 102,215
2017-01-20 $20.54 $20.54 $20.21 $20.44 $16.39 30,637
2017-01-19 $20.00 $20.19 $20.00 $20.19 $16.19 19,908
2017-01-18 $20.33 $20.33 $19.95 $20.02 $16.06 64,377
2017-01-17 $20.09 $20.34 $19.87 $20.26 $16.25 27,617
2017-01-13 $19.89 $20.11 $19.88 $19.96 $16.01 59,340
2017-01-12 $19.76 $20.23 $19.76 $20.15 $16.16 38,708
2017-01-11 $19.35 $19.83 $19.28 $19.83 $15.90 55,884
2017-01-10 $19.53 $19.53 $19.31 $19.41 $15.57 42,341
2017-01-09 $19.42 $19.51 $19.26 $19.34 $15.51 11,509
2017-01-06 $19.55 $19.55 $19.22 $19.32 $15.50 25,855
2017-01-05 $19.34 $19.52 $19.28 $19.45 $15.60 22,183
2017-01-04 $19.51 $19.51 $19.00 $19.11 $15.33 18,138
2017-01-03 $18.99 $19.11 $18.84 $19.01 $15.25 32,655
2016-12-30 $18.71 $18.71 $18.56 $18.61 $14.93 3,251
2016-12-29 $18.56 $18.77 $18.54 $18.71 $15.01 11,643
2016-12-28 $18.44 $18.56 $18.38 $18.46 $14.81 20,307
2016-12-27 $18.45 $18.45 $18.12 $18.21 $14.60 70,905
2016-12-23 $17.76 $17.98 $17.76 $17.97 $14.41 10,001
2016-12-22 $17.56 $17.73 $17.52 $17.73 $14.22 15,180
2016-12-21 $17.73 $17.83 $17.70 $17.76 $14.24 19,551
2016-12-20 $17.64 $17.67 $17.57 $17.57 $14.09 16,070
2016-12-19 $17.90 $17.92 $17.59 $17.65 $14.16 11,715
2016-12-16 $18.02 $18.09 $17.77 $17.77 $14.25 10,547
2016-12-15 $18.02 $18.07 $17.73 $17.97 $14.41 45,281
2016-12-14 $18.31 $18.63 $17.96 $17.96 $14.40 10,981
2016-12-13 $18.14 $18.44 $18.14 $18.37 $14.73 10,074
2016-12-12 $18.44 $18.44 $18.35 $18.37 $14.73 19,140
2016-12-09 $18.54 $18.71 $18.46 $18.53 $14.86 8,063
2016-12-08 $18.84 $18.84 $18.48 $18.59 $14.91 7,306
2016-12-07 $18.72 $18.74 $18.46 $18.68 $14.98 157,291
2016-12-06 $18.24 $18.53 $18.19 $18.53 $14.86 36,028
2016-12-05 $18.01 $18.18 $18.00 $18.18 $14.58 69,775
2016-12-02 $17.84 $17.95 $17.74 $17.76 $14.24 28,528
2016-12-01 $18.27 $18.27 $17.63 $17.70 $14.20 32,019
2016-11-30 $18.46 $18.78 $18.44 $18.45 $14.80 42,855
2016-11-29 $18.61 $18.75 $18.43 $18.50 $14.84 36,789
2016-11-28 $18.54 $18.86 $18.54 $18.64 $14.95 23,957
2016-11-25 $18.36 $18.37 $18.31 $18.31 $14.69 825
2016-11-23 $18.35 $18.55 $18.27 $18.49 $14.83 25,351
2016-11-22 $18.72 $18.72 $18.51 $18.59 $14.91 23,009
2016-11-21 $18.41 $18.53 $18.30 $18.41 $14.77 8,584
2016-11-18 $17.70 $18.11 $17.70 $17.98 $14.42 102,440
2016-11-17 $17.95 $18.05 $17.69 $17.82 $14.30 168,695
2016-11-16 $17.93 $17.98 $17.70 $17.86 $14.32 10,062
2016-11-15 $17.91 $18.42 $17.83 $18.06 $14.48 6,719
2016-11-14 $17.79 $17.79 $17.38 $17.68 $14.18 179,807
2016-11-11 $18.06 $18.06 $17.33 $17.73 $14.22 31,894
2016-11-10 $19.20 $19.20 $18.11 $18.11 $14.52 41,663
2016-11-09 $19.67 $19.71 $19.22 $19.43 $15.58 19,243
2016-11-08 $19.59 $19.99 $19.59 $19.91 $15.97 13,384
2016-11-07 $19.38 $19.73 $19.38 $19.71 $15.81 114,201
2016-11-04 $18.42 $19.28 $18.42 $18.79 $15.07 26,724
2016-11-03 $19.37 $19.37 $18.86 $18.88 $15.14 13,845
2016-11-02 $19.16 $19.18 $18.84 $19.03 $15.26 5,524
2016-11-01 $19.87 $19.87 $19.17 $19.37 $15.54 66,022
2016-10-31 $19.93 $20.03 $19.87 $19.96 $16.01 10,208
2016-10-28 $20.01 $20.01 $19.58 $19.61 $15.73 10,400
2016-10-27 $20.20 $20.20 $19.84 $19.85 $15.92 4,343
2016-10-26 $20.10 $20.10 $19.72 $19.83 $15.90 17,019
2016-10-25 $20.01 $20.09 $19.86 $20.09 $16.11 16,798
2016-10-24 $20.25 $20.25 $19.90 $19.91 $15.97 19,634
2016-10-21 $19.56 $19.85 $19.56 $19.77 $15.86 18,553
2016-10-20 $19.90 $19.90 $19.61 $19.78 $15.86 7,985
2016-10-19 $19.78 $19.86 $19.58 $19.71 $15.81 122,545
2016-10-18 $19.35 $19.59 $19.35 $19.50 $15.64 44,523
2016-10-17 $18.71 $19.18 $18.71 $18.99 $15.23 5,134
2016-10-14 $19.30 $19.34 $18.89 $18.90 $15.16 13,664
2016-10-13 $18.65 $18.92 $18.56 $18.81 $15.09 9,589
2016-10-12 $18.74 $18.96 $18.70 $18.72 $15.01 19,050
2016-10-11 $18.74 $18.90 $18.68 $18.70 $15.00 4,739
2016-10-10 $18.80 $18.86 $18.69 $18.70 $15.00 17,781
2016-10-07 $18.44 $18.65 $18.29 $18.49 $14.83 3,164
2016-10-06 $18.61 $18.61 $18.35 $18.36 $14.73 10,439
2016-10-05 $18.41 $18.69 $18.36 $18.44 $14.79 6,333
2016-10-04 $18.44 $18.44 $17.95 $18.01 $14.44 159,202
2016-10-03 $18.24 $18.59 $18.15 $18.43 $14.78 113,842
2016-09-30 $18.26 $18.34 $18.02 $18.02 $14.45 10,317
2016-09-29 $18.45 $18.53 $17.89 $17.89 $14.35 5,845
2016-09-28 $18.26 $18.53 $18.23 $18.53 $14.86 2,029
2016-09-27 $18.01 $18.21 $17.78 $18.16 $14.56 17,457
2016-09-26 $18.20 $18.20 $17.76 $17.76 $14.24 9,605
2016-09-23 $18.26 $18.26 $18.06 $18.19 $14.59 40,828
2016-09-22 $18.66 $18.74 $18.10 $18.28 $14.66 29,081
2016-09-21 $17.80 $18.21 $17.67 $18.11 $14.52 52,572
2016-09-20 $18.00 $18.00 $17.58 $17.75 $14.24 48,145
2016-09-19 $17.59 $17.76 $17.59 $17.67 $14.17 3,007
2016-09-16 $17.47 $17.76 $17.47 $17.76 $14.25 874
2016-09-15 $17.81 $17.86 $17.49 $17.81 $14.28 17,329
2016-09-14 $17.61 $17.72 $17.48 $17.48 $14.02 2,354
2016-09-13 $17.85 $17.85 $17.33 $17.54 $14.06 7,313
2016-09-12 $17.80 $18.26 $17.80 $18.26 $14.64 1,787
2016-09-09 $18.82 $18.82 $17.94 $17.94 $14.39 10,421
2016-09-08 $18.97 $19.05 $18.88 $18.97 $15.21 10,959
2016-09-07 $19.01 $19.05 $18.88 $19.05 $15.28 197,633
2016-09-06 $18.87 $18.98 $18.69 $18.98 $15.22 124,752
2016-09-02 $18.42 $18.92 $18.42 $18.82 $15.09 5,841,718
2016-09-01 $18.36 $18.50 $18.19 $18.43 $14.78 56,039
2016-08-31 $18.62 $18.62 $18.21 $18.48 $14.82 121,482
2016-08-30 $18.50 $18.62 $18.34 $18.41 $14.76 8,430
2016-08-29 $18.31 $18.64 $18.31 $18.64 $14.95 3,668
2016-08-26 $18.65 $18.93 $18.05 $18.05 $14.48 3,857
2016-08-25 $18.32 $18.38 $18.32 $18.38 $14.74 1,314
2016-08-24 $18.26 $18.26 $18.26 $18.26 $14.64 337
2016-08-23 $18.62 $18.65 $18.27 $18.27 $14.65 11,105
2016-08-22 $18.63 $18.63 $18.31 $18.39 $14.75 2,747
2016-08-19 $18.51 $18.77 $18.51 $18.77 $15.05 2,736
2016-08-18 $18.59 $18.76 $18.53 $18.76 $15.04 2,272
2016-08-17 $18.75 $18.84 $18.50 $18.80 $15.08 3,153
2016-08-16 $19.32 $19.32 $19.01 $19.02 $15.26 6,200
2016-08-15 $19.08 $19.25 $19.08 $19.25 $15.44 2,922
2016-08-12 $19.20 $19.20 $18.79 $18.81 $15.09 3,055
2016-08-11 $18.90 $19.17 $18.90 $19.17 $15.37 153,811
2016-08-10 $18.70 $18.88 $18.67 $18.80 $15.07 3,374
2016-08-09 $18.94 $19.02 $18.66 $18.66 $14.96 199,440
2016-08-08 $18.92 $18.92 $18.51 $18.73 $15.02 204,668
2016-08-05 $18.61 $18.78 $18.61 $18.78 $15.06 2,143
2016-08-04 $17.94 $18.58 $17.94 $18.51 $14.84 1,027
2016-08-03 $17.55 $17.55 $17.55 $17.55 $14.07 910
2016-08-02 $17.62 $17.75 $17.59 $17.66 $14.16 4,851
2016-08-01 $17.83 $18.05 $17.83 $17.93 $14.38 5,022
2016-07-29 $17.81 $18.30 $17.79 $18.30 $14.68 21,538
2016-07-28 $17.86 $17.93 $17.65 $17.74 $14.23 58,365
2016-07-27 $17.92 $18.18 $17.92 $18.05 $14.48 14,093
2016-07-26 $18.09 $18.11 $17.90 $17.90 $14.36 11,293
2016-07-25 $18.00 $18.00 $17.72 $17.72 $14.21 2,503
2016-07-22 $17.85 $17.97 $17.85 $17.97 $14.41 520
2016-07-21 $17.86 $17.89 $17.74 $17.85 $14.32 6,936
2016-07-20 $18.06 $18.06 $17.84 $17.95 $14.40 53,727
2016-07-19 $17.86 $18.01 $17.86 $18.01 $14.44 19,856
2016-07-18 $17.52 $17.92 $17.52 $17.92 $14.37 28,259
2016-07-15 $17.43 $17.43 $17.43 $17.43 $13.98 624
2016-07-14 $17.17 $17.17 $17.17 $17.17 $13.77 0
2016-07-13 $17.17 $17.17 $17.17 $17.17 $13.77 93
2016-07-12 $17.29 $17.29 $17.17 $17.17 $13.77 227
2016-07-11 $16.92 $16.92 $16.78 $16.78 $13.46 1,710
2016-07-08 $16.33 $16.64 $16.33 $16.64 $13.35 445
2016-07-07 $16.29 $16.29 $16.05 $16.05 $12.87 1,625
2016-07-06 $15.97 $15.97 $15.97 $15.97 $12.81 758
2016-07-05 $16.23 $16.26 $16.23 $16.26 $13.04 669
2016-07-01 $16.56 $16.56 $16.41 $16.47 $13.21 1,615
2016-06-30 $16.53 $16.53 $16.40 $16.40 $13.15 496
2016-06-29 $15.99 $16.33 $15.98 $16.33 $13.10 8,339
2016-06-28 $15.59 $15.70 $15.59 $15.64 $12.54 3,470
2016-06-27 $15.13 $15.13 $15.03 $15.10 $12.11 4,098
2016-06-24 $15.40 $15.40 $15.40 $15.40 $12.35 28
2016-06-23 $15.40 $15.40 $15.40 $15.40 $12.35 0
2016-06-22 $15.46 $15.46 $15.40 $15.40 $12.35 1,155
2016-06-21 $15.41 $15.57 $15.41 $15.50 $12.29 14,191
2016-06-20 $15.64 $15.66 $15.64 $15.66 $12.42 2,225
2016-06-17 $15.23 $15.23 $15.14 $15.14 $12.01 522
2016-06-16 $14.86 $14.86 $14.71 $14.71 $11.66 640
2016-06-15 $14.69 $14.69 $14.69 $14.69 $11.65 170
2016-06-14 $14.69 $14.69 $14.69 $14.69 $11.65 107
2016-06-13 $14.95 $14.99 $14.95 $14.99 $11.89 1,197
2016-06-10 $15.26 $15.29 $15.24 $15.29 $12.12 7,541
2016-06-09 $15.71 $15.71 $15.71 $15.71 $12.46 1,708
2016-06-08 $16.05 $16.05 $16.05 $16.05 $12.72 341
2016-06-07 $15.31 $15.31 $15.31 $15.31 $12.14 156
2016-06-06 $15.10 $15.10 $15.10 $15.10 $11.97 30
2016-06-03 $14.91 $15.10 $14.91 $15.10 $11.97 1,496
2016-06-02 $14.65 $14.65 $14.60 $14.61 $11.59 1,310
2016-06-01 $14.48 $14.48 $14.41 $14.42 $11.44 800
2016-05-31 $14.49 $14.49 $14.49 $14.49 $11.49 111
2016-05-27 $14.62 $14.62 $14.62 $14.62 $11.59 40
2016-05-26 $14.62 $14.62 $14.62 $14.62 $11.59 787
2016-05-25 $14.59 $14.73 $14.57 $14.73 $11.68 2,700
2016-05-24 $14.72 $14.72 $14.72 $14.72 $11.67 97
2016-05-23 $14.72 $14.72 $14.72 $14.72 $11.67 102
2016-05-20 $14.89 $14.89 $14.87 $14.87 $11.79 3,000
2016-05-19 $14.65 $14.72 $14.65 $14.72 $11.67 2,600
2016-05-18 $15.10 $15.18 $15.10 $15.17 $12.03 4,871
2016-05-17 $15.50 $15.50 $15.45 $15.45 $12.25 1,232
2016-05-16 $15.66 $15.66 $15.59 $15.59 $12.36 489
2016-05-13 $15.85 $15.89 $15.54 $15.54 $12.32 1,771
2016-05-12 $16.01 $16.01 $16.01 $16.01 $12.70 401
2016-05-11 $15.64 $15.64 $15.64 $15.64 $12.40 0
2016-05-10 $15.55 $15.64 $15.55 $15.64 $12.40 739
2016-05-09 $15.60 $15.60 $15.36 $15.36 $12.18 226
2016-05-06 $15.66 $15.66 $15.51 $15.65 $12.41 13,400
2016-05-05 $15.56 $15.56 $15.48 $15.48 $12.28 500
2016-05-04 $15.75 $15.75 $15.75 $15.75 $12.49 1,010
2016-05-03 $16.05 $16.05 $15.67 $15.73 $12.47 3,450
2016-05-02 $16.26 $16.26 $16.26 $16.26 $12.89 243
2016-04-29 $16.49 $16.49 $16.41 $16.43 $13.03 1,244
2016-04-28 $16.60 $16.60 $16.39 $16.39 $13.00 2,485
2016-04-27 $15.95 $15.95 $15.95 $15.95 $12.65 603
2016-04-26 $15.87 $15.92 $15.87 $15.92 $12.62 2,037
2016-04-25 $15.66 $15.66 $15.66 $15.66 $12.42 134
2016-04-22 $15.82 $15.82 $15.82 $15.82 $12.55 311
2016-04-21 $16.13 $16.13 $15.98 $15.98 $12.67 848
2016-04-20 $16.04 $16.04 $16.04 $16.04 $12.72 233
2016-04-19 $16.15 $16.15 $16.15 $16.15 $12.81 203
2016-04-18 $15.81 $15.90 $15.81 $15.90 $12.60 615
2016-04-15 $15.94 $15.97 $15.94 $15.97 $12.66 830
2016-04-14 $15.97 $16.07 $15.97 $16.07 $12.74 1,411
2016-04-13 $15.60 $15.60 $15.60 $15.60 $12.37 19
2016-04-12 $15.44 $15.66 $15.02 $15.60 $12.37 12,605
2016-04-11 $15.30 $15.30 $15.30 $15.30 $12.13 484
2016-04-08 $14.72 $14.72 $14.72 $14.72 $11.67 21
2016-04-07 $14.72 $14.72 $14.72 $14.72 $11.67 0
2016-04-06 $14.70 $14.74 $14.70 $14.72 $11.67 900
2016-04-05 $14.88 $14.88 $14.83 $14.83 $11.76 340
2016-04-04 $15.07 $15.08 $15.07 $15.08 $11.95 1,133
2016-04-01 $15.56 $15.56 $15.56 $15.56 $12.34 247
2016-03-31 $15.44 $15.44 $15.44 $15.44 $12.25 3
2016-03-30 $15.44 $15.44 $15.44 $15.44 $12.25 0
2016-03-29 $15.25 $15.44 $15.14 $15.44 $12.25 923
2016-03-28 $15.36 $15.36 $15.36 $15.36 $12.18 363
2016-03-24 $14.95 $14.95 $14.95 $14.95 $11.85 302
2016-03-23 $15.74 $15.74 $15.74 $15.74 $12.48 2
2016-03-22 $15.67 $15.76 $15.63 $15.76 $12.48 40,807
2016-03-21 $15.48 $15.48 $15.48 $15.48 $12.26 50
2016-03-18 $15.60 $15.60 $15.48 $15.48 $12.26 499
2016-03-17 $14.56 $14.56 $14.56 $14.56 $11.53 0
2016-03-16 $14.56 $14.56 $14.56 $14.56 $11.53 162
2016-03-15 $14.67 $14.67 $14.34 $14.36 $11.37 491
2016-03-14 $15.03 $15.03 $14.99 $14.99 $11.87 576
2016-03-11 $15.00 $15.00 $15.00 $15.00 $11.88 311
2016-03-10 $14.98 $14.98 $14.98 $14.98 $11.86 430
2016-03-09 $14.73 $14.73 $14.66 $14.66 $11.61 652
2016-03-08 $14.39 $14.51 $14.39 $14.51 $11.49 729
2016-03-07 $14.58 $14.58 $14.50 $14.50 $11.48 632
2016-03-04 $14.58 $14.58 $14.58 $14.58 $11.55 400
2016-03-03 $14.27 $14.27 $14.17 $14.17 $11.22 1,358
2016-03-02 $13.11 $13.11 $13.11 $13.11 $10.38 77
2016-03-01 $13.11 $13.11 $13.11 $13.11 $10.38 0
2016-02-29 $13.11 $13.11 $13.11 $13.11 $10.38 0
2016-02-26 $13.11 $13.11 $13.06 $13.11 $10.38 824
2016-02-25 $12.95 $12.95 $12.95 $12.95 $10.26 1
2016-02-24 $12.91 $12.95 $12.91 $12.95 $10.26 400
2016-02-23 $13.36 $13.36 $13.36 $13.36 $10.58 0
2016-02-22 $13.36 $13.36 $13.36 $13.36 $10.58 300
2016-02-19 $12.83 $12.92 $12.83 $12.92 $10.23 2,243
2016-02-18 $12.93 $12.93 $12.93 $12.93 $10.24 775
2016-02-17 $12.95 $12.95 $12.95 $12.95 $10.25 400
2016-02-16 $12.42 $12.42 $12.42 $12.42 $9.84 81
2016-02-12 $12.48 $12.48 $12.39 $12.42 $9.84 2,637
2016-02-11 $12.24 $12.24 $12.24 $12.24 $9.70 158
2016-02-10 $12.72 $12.73 $12.72 $12.73 $10.08 269
2016-02-09 $12.41 $12.46 $12.40 $12.42 $9.83 14,198
2016-02-08 $12.59 $12.59 $12.56 $12.58 $9.96 1,659
2016-02-05 $12.91 $12.94 $12.89 $12.89 $10.21 771
2016-02-04 $12.84 $13.01 $12.84 $13.01 $10.30 200
2016-02-03 $12.62 $12.62 $12.62 $12.62 $9.99 0
2016-02-02 $12.62 $12.62 $12.62 $12.62 $9.99 100
2016-02-01 $12.73 $12.79 $12.73 $12.78 $10.12 6,000
2016-01-29 $12.43 $12.79 $12.43 $12.79 $10.13 983
2016-01-28 $12.09 $12.09 $12.09 $12.09 $9.58 170
2016-01-27 $11.88 $11.88 $11.88 $11.88 $9.41 610
2016-01-26 $11.87 $11.87 $11.87 $11.87 $9.40 77
2016-01-25 $11.92 $11.93 $11.85 $11.87 $9.40 1,804
2016-01-22 $11.76 $11.76 $11.76 $11.76 $9.31 255
2016-01-21 $11.57 $11.57 $11.56 $11.56 $9.15 916
2016-01-20 $11.53 $11.54 $11.53 $11.54 $9.14 634
2016-01-19 $12.00 $12.00 $11.89 $11.89 $9.42 574
2016-01-15 $11.84 $11.84 $11.84 $11.84 $9.38 1,426
2016-01-14 $12.51 $12.51 $12.51 $12.51 $9.91 60
2016-01-13 $12.51 $12.51 $12.51 $12.51 $9.91 0
2016-01-12 $12.51 $12.51 $12.51 $12.51 $9.91 0
2016-01-11 $12.51 $12.51 $12.51 $12.51 $9.91 0
2016-01-08 $12.51 $12.51 $12.51 $12.51 $9.91 2
2016-01-07 $12.47 $12.51 $12.47 $12.51 $9.91 688
2016-01-06 $12.80 $12.93 $12.68 $12.84 $10.17 4,439
2016-01-05 $13.21 $13.21 $13.21 $13.21 $10.46 37
2016-01-04 $13.21 $13.21 $13.21 $13.21 $10.46 1
2015-12-31 $13.27 $13.31 $13.21 $13.21 $10.46 1,638
2015-12-30 $13.21 $13.22 $13.21 $13.22 $10.47 5,814
2015-12-29 $13.58 $13.58 $13.58 $13.58 $10.75 9,412
2015-12-28 $13.60 $13.63 $13.56 $13.56 $10.73 17,939
2015-12-24 $13.37 $13.50 $13.37 $13.49 $10.68 618
2015-12-23 $13.38 $13.42 $13.38 $13.41 $10.62 788
2015-12-22 $13.18 $13.25 $13.18 $13.25 $10.49 996
2015-12-21 $13.24 $13.24 $13.24 $13.24 $10.48 198
2015-12-18 $13.49 $13.54 $13.49 $13.54 $10.72 600
2015-12-17 $13.67 $13.67 $13.67 $13.67 $10.83 219
2015-12-16 $13.46 $14.21 $12.92 $14.21 $11.25 400
2015-12-15 $13.48 $13.48 $13.47 $13.47 $10.66 509
2015-12-14 $13.25 $13.25 $13.25 $13.25 $10.49 302
2015-12-11 $13.70 $13.70 $13.70 $13.70 $10.85 1
2015-12-10 $13.84 $13.84 $13.70 $13.70 $10.85 2,633
2015-12-09 $13.83 $13.83 $13.83 $13.83 $10.95 1
2015-12-08 $13.71 $13.83 $13.71 $13.83 $10.95 2,324
2015-12-07 $14.10 $14.10 $13.87 $13.87 $10.99 1,521
2015-12-04 $14.00 $14.04 $13.99 $14.00 $11.09 1,726
2015-12-03 $14.11 $14.13 $14.11 $14.13 $11.19 453
2015-12-02 $13.93 $13.93 $13.84 $13.86 $10.97 3,702
2015-12-01 $13.86 $13.86 $13.86 $13.86 $10.98 235
2015-11-30 $13.88 $13.97 $13.87 $13.87 $10.98 530
2015-11-27 $14.32 $14.32 $14.32 $14.32 $11.34 100
2015-11-25 $14.65 $14.65 $14.53 $14.54 $11.52 763
2015-11-24 $14.86 $14.86 $14.86 $14.86 $11.77 225
2015-11-23 $15.02 $15.02 $14.83 $14.83 $11.74 2,520
2015-11-20 $15.17 $15.17 $15.07 $15.09 $11.95 1,374
2015-11-19 $14.98 $14.98 $14.93 $14.93 $11.83 300
2015-11-18 $14.50 $14.50 $14.50 $14.50 $11.48 154
2015-11-17 $14.38 $14.46 $14.38 $14.38 $11.39 620
2015-11-16 $14.28 $14.28 $14.28 $14.28 $11.31 402
2015-11-13 $14.43 $14.43 $14.43 $14.43 $11.43 191
2015-11-12 $14.43 $14.43 $14.43 $14.43 $11.43 7
2015-11-11 $14.43 $14.43 $14.43 $14.43 $11.43 178
2015-11-10 $14.34 $14.35 $14.34 $14.35 $11.36 500
2015-11-09 $14.35 $14.35 $14.18 $14.24 $11.27 1,852
2015-11-06 $14.51 $14.51 $14.44 $14.48 $11.46 848
2015-11-05 $14.85 $14.85 $14.85 $14.85 $11.76 0
2015-11-04 $14.85 $14.85 $14.85 $14.85 $11.76 23
2015-11-03 $14.20 $14.86 $14.20 $14.85 $11.76 19,721
2015-11-02 $14.06 $14.28 $14.06 $14.23 $11.27 1,691
2015-10-30 $14.05 $14.08 $13.93 $13.93 $11.03 10,834
2015-10-29 $13.90 $14.05 $13.90 $14.05 $11.13 1,176
2015-10-28 $14.80 $14.80 $14.12 $14.12 $11.18 1,376
2015-10-27 $14.30 $14.30 $14.30 $14.30 $11.32 76
2015-10-26 $14.36 $14.38 $14.27 $14.30 $11.32 2,379
2015-10-23 $14.38 $14.38 $14.30 $14.30 $11.32 898
2015-10-22 $13.96 $13.96 $13.96 $13.96 $11.05 0
2015-10-21 $14.07 $14.07 $13.89 $13.96 $11.05 1,355
2015-10-20 $14.11 $14.11 $14.11 $14.11 $11.17 1
2015-10-19 $14.06 $14.11 $14.06 $14.11 $11.17 377
2015-10-16 $14.26 $14.40 $14.26 $14.39 $11.40 13,534
2015-10-15 $14.11 $14.11 $14.11 $14.11 $11.17 177
2015-10-14 $14.01 $14.01 $14.01 $14.01 $11.09 254
2015-10-13 $14.28 $14.28 $14.13 $14.13 $11.19 630
2015-10-12 $14.68 $14.68 $14.68 $14.68 $11.63 0
2015-10-09 $14.68 $14.68 $14.68 $14.68 $11.63 152
2015-10-08 $14.01 $14.01 $14.01 $14.01 $11.09 0
2015-10-07 $14.01 $14.01 $14.01 $14.01 $11.09 0
2015-10-06 $14.12 $14.12 $14.01 $14.01 $11.09 398
2015-10-05 $13.19 $13.19 $13.19 $13.19 $10.45 2
2015-10-02 $13.19 $13.19 $13.19 $13.19 $10.45 38
2015-10-01 $13.36 $13.37 $13.01 $13.19 $10.45 7,397
2015-09-30 $13.17 $13.17 $13.17 $13.17 $10.43 129
2015-09-29 $12.77 $12.77 $12.69 $12.69 $10.05 2,654
2015-09-28 $12.73 $12.73 $12.73 $12.73 $10.08 205
2015-09-25 $13.09 $13.09 $13.09 $13.09 $10.36 335
2015-09-24 $13.01 $13.09 $13.01 $13.09 $10.36 450
2015-09-23 $14.15 $14.15 $14.15 $14.15 $11.21 13
2015-09-22 $14.25 $14.25 $14.25 $14.25 $11.21 138
2015-09-21 $14.25 $14.25 $14.25 $14.25 $11.21 48
2015-09-18 $14.25 $14.25 $14.25 $14.25 $11.21 11
2015-09-17 $14.25 $14.25 $14.25 $14.25 $11.21 0
2015-09-16 $14.24 $14.25 $14.24 $14.25 $11.21 470
2015-09-15 $13.89 $13.89 $13.89 $13.89 $10.92 22
2015-09-14 $13.89 $13.89 $13.89 $13.89 $10.92 9
2015-09-11 $13.89 $13.89 $13.89 $13.89 $10.92 0
2015-09-10 $13.89 $13.89 $13.89 $13.89 $10.92 26
2015-09-09 $13.89 $13.89 $13.89 $13.89 $10.92 3,605
2015-09-08 $13.82 $13.82 $13.82 $13.82 $10.87 0
2015-09-04 $13.82 $13.82 $13.82 $13.82 $10.87 196
2015-09-03 $14.03 $14.03 $14.03 $14.03 $11.03 219
2015-09-02 $13.95 $13.95 $13.85 $13.85 $10.89 696
2015-09-01 $14.26 $14.26 $14.26 $14.26 $11.21 1
2015-08-31 $14.26 $14.26 $14.26 $14.26 $11.21 544
2015-08-28 $14.42 $14.42 $14.42 $14.42 $11.34 113
2015-08-27 $14.47 $14.52 $14.27 $14.52 $11.42 7,701
2015-08-26 $13.89 $13.89 $13.89 $13.89 $10.92 32
2015-08-25 $13.89 $13.89 $13.89 $13.89 $10.92 368
2015-08-24 $13.54 $13.84 $13.54 $13.84 $10.88 416
2015-08-21 $14.46 $14.46 $14.46 $14.46 $11.37 746
2015-08-20 $14.74 $14.75 $14.74 $14.75 $11.60 572
2015-08-19 $14.78 $14.78 $14.75 $14.75 $11.60 790
2015-08-18 $15.04 $15.04 $15.04 $15.04 $11.83 9
2015-08-17 $15.04 $15.04 $15.04 $15.04 $11.83 0
2015-08-14 $15.04 $15.04 $15.04 $15.04 $11.83 5
2015-08-13 $15.03 $15.04 $15.01 $15.04 $11.83 488
2015-08-12 $15.15 $15.16 $15.15 $15.16 $11.92 551
2015-08-11 $15.16 $15.16 $15.16 $15.16 $11.92 147
2015-08-10 $15.36 $15.36 $15.36 $15.36 $12.08 0
2015-08-07 $15.42 $15.42 $15.36 $15.36 $12.08 618
2015-08-06 $16.09 $16.09 $16.09 $16.09 $12.65 63
2015-08-05 $16.09 $16.09 $16.09 $16.09 $12.65 0
2015-08-04 $16.09 $16.09 $16.09 $16.09 $12.65 105
2015-08-03 $16.09 $16.09 $16.09 $16.09 $12.65 0
2015-07-31 $16.09 $16.09 $16.09 $16.09 $12.65 268
2015-07-30 $15.72 $15.72 $15.72 $15.72 $12.36 10
2015-07-29 $15.72 $15.72 $15.72 $15.72 $12.36 17
2015-07-28 $15.72 $15.72 $15.72 $15.72 $12.36 187
2015-07-27 $15.73 $15.79 $15.73 $15.79 $12.42 1,651
2015-07-24 $16.37 $16.37 $16.37 $16.37 $12.87 12
2015-07-23 $16.37 $16.37 $16.37 $16.37 $12.87 290
2015-07-22 $16.75 $16.75 $16.66 $16.66 $13.10 308
2015-07-21 $17.00 $17.00 $17.00 $17.00 $13.37 1
2015-07-20 $17.00 $17.00 $17.00 $17.00 $13.37 310
2015-07-17 $17.14 $17.14 $17.14 $17.14 $13.48 590
2015-07-16 $17.60 $17.60 $17.60 $17.60 $13.84 25
2015-07-15 $17.55 $17.60 $17.55 $17.60 $13.84 400
2015-07-14 $17.56 $17.56 $17.56 $17.56 $13.81 238
2015-07-13 $17.16 $17.16 $17.16 $17.16 $13.49 0
2015-07-10 $17.16 $17.16 $17.16 $17.16 $13.49 27
2015-07-09 $17.16 $17.16 $17.16 $17.16 $13.49 0
2015-07-08 $17.16 $17.16 $17.16 $17.16 $13.49 0
2015-07-07 $17.15 $17.16 $17.15 $17.16 $13.49 598
2015-07-06 $17.50 $17.50 $17.50 $17.50 $13.76 417
2015-07-02 $17.61 $17.61 $17.61 $17.61 $13.85 96
2015-07-01 $17.61 $17.61 $17.61 $17.61 $13.85 35
2015-06-30 $17.61 $17.61 $17.61 $17.61 $13.85 20
2015-06-29 $17.53 $17.61 $17.53 $17.61 $13.85 1,208
2015-06-26 $17.69 $17.69 $17.69 $17.69 $13.91 340
2015-06-25 $17.70 $17.70 $17.70 $17.70 $13.92 149
2015-06-24 $18.18 $18.18 $18.18 $18.18 $14.29 86
2015-06-23 $18.34 $18.34 $18.34 $18.34 $14.30 513
2015-06-22 $18.28 $18.28 $18.28 $18.28 $14.25 100
2015-06-19 $18.40 $18.40 $18.40 $18.40 $14.35 190
2015-06-18 $18.44 $19.28 $18.37 $18.40 $14.35 1,767
2015-06-17 $18.11 $18.11 $18.11 $18.11 $14.12 152
2015-06-16 $18.11 $18.11 $18.11 $18.11 $14.12 293
2015-06-15 $18.06 $18.06 $18.06 $18.06 $14.08 2
2015-06-12 $18.06 $18.06 $18.06 $18.06 $14.08 58
2015-06-11 $18.06 $18.06 $18.06 $18.06 $14.08 254
2015-06-10 $18.25 $18.25 $18.20 $18.20 $14.19 4,784
2015-06-09 $17.99 $17.99 $17.99 $17.99 $14.03 318
2015-06-08 $17.59 $17.59 $17.59 $17.59 $13.72 63
2015-06-05 $17.59 $17.59 $17.59 $17.59 $13.72 82,938
2015-06-04 $17.97 $17.97 $17.97 $17.97 $14.01 208
2015-06-03 $18.06 $18.11 $18.06 $18.09 $14.11 553
2015-06-02 $18.03 $18.19 $18.03 $18.16 $14.16 5,640
2015-06-01 $18.08 $18.08 $18.08 $18.08 $14.09 0
2015-05-29 $18.08 $18.08 $18.08 $18.08 $14.09 79
2015-05-28 $18.08 $18.08 $18.08 $18.08 $14.09 14

First Trust Latin America AlphaDEX Fund (FLN) News Headlines

Recent First Trust Latin America AlphaDEX Fund (FLN) News
Similar Companies to First Trust Latin America AlphaDEX Fund (FLN) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.