First Trust BuyWrite Income ETF (FTHI) Exchange: NASDAQ

Data as of Aug. 21, 2025

$23.17 ($0.01) 0.04%

First Trust BuyWrite Income ETF - Daily Information
Click for more stock information on First Trust BuyWrite Income ETF.
Daily Information Data
Date Aug. 21, 2025
Open $23.18
Previous Close $23.17
High $23.18
Low $22.99
Adjusted Open $23.18
Previous Adjusted Close $23.17
Adjusted High $23.18
Adjusted Low $22.99

About First Trust BuyWrite Income ETF (FTHI)

Under normal market conditions, the Fund will pursue its investment objectives by investing primarily in equity securities listed on U.S. exchanges and by utilizing an "option strategy" consisting of writing (selling) U.S. exchange-traded covered call options on the Standard & Poor's 500® Index (the "S&P 500 Index"). The Fund will employ an option strategy in which it will write U.S. exchange-traded covered call options on the S&P 500 Index in order to seek additional cash flow in the form of premiums on the options that may be distributed to shareholders on a monthly basis. A premium is the income received by an investor who sells or writes an option contract to another party. The market value of the option strategy may be up to 20% of the Fund's overall net asset value.The equity securities in which the Fund will invest and the options which the Fund will write will be limited to U.S. exchange-traded securities and options. The equity securities held by the Fund will be selected using a mathematical optimization process which attempts to favor higher dividend paying common stocks for the Fund's portfolio. The equity securities held by the Fund may include non-U.S. securities that are either directly listed on a U.S. securities exchange or in the form of depositary receipts. The equity securities in the Fund's portfolio will be periodically rebalanced at the discretion of the Fund's portfolio managers. Depending on market volatility, the Fund may engage in active trading, which may result in a turnover of the Fund's portfolio greater than 100% annually.The option portion of the portfolio will generally consist of U.S. exchange-traded covered calls on the S&P 500 Index that are written by the Fund. In certain instances, the Fund may also write covered call spreads on the S&P 500 Index. In general, a covered call is an options strategy whereby an investor holds a long position in an asset and writes (sells) call options on that same asset in an attempt to generate increased income from the asset. A covered call spread is an options strategy whereby an investor holds a long position in an asset and two short calls at one strike and a long call at a higher strike price. The call options written by the Fund will be a laddered portfolio of call options with expirations of less than one year, written at-the-money to slightly out-of-the-money. A call option will give the holder the right to buy the S&P 500 Index at a predetermined strike price from the Fund. The notional value of calls written will be generally between 25% and 75% of the overall Fund. In general, the notional value is the total value of a leveraged position's assets.

Historical Stock Data for First Trust BuyWrite Income ETF (FTHI)

Date Open High Low Close Adj.Close Volume
2025-08-20 $23.18 $23.18 $22.99 $23.17 $23.17 320,088
2025-08-19 $23.39 $23.39 $23.14 $23.16 $23.16 336,596
2025-08-18 $23.29 $23.31 $23.25 $23.31 $23.31 320,211
2025-08-15 $23.37 $23.37 $23.26 $23.29 $23.29 293,898
2025-08-14 $23.35 $23.40 $23.31 $23.34 $23.34 235,464
2025-08-13 $23.47 $23.47 $23.35 $23.39 $23.39 287,718
2025-08-12 $23.33 $23.40 $23.26 $23.39 $23.39 465,712
2025-08-11 $23.29 $23.31 $23.22 $23.25 $23.25 245,302
2025-08-08 $23.18 $23.30 $23.18 $23.28 $23.28 543,712
2025-08-07 $23.25 $23.25 $23.08 $23.19 $23.19 398,497
2025-08-06 $23.04 $23.15 $23.02 $23.14 $23.14 376,283
2025-08-05 $23.16 $23.17 $23.00 $23.04 $23.04 202,199
2025-08-04 $23.02 $23.11 $22.97 $23.10 $23.10 195,681
2025-08-01 $23.00 $23.00 $22.72 $22.83 $22.83 521,540
2025-07-31 $23.18 $23.18 $22.99 $23.04 $23.04 345,201
2025-07-30 $22.98 $23.07 $22.94 $23.02 $23.02 422,276
2025-07-29 $23.10 $23.10 $22.97 $22.98 $22.98 354,033
2025-07-28 $23.00 $23.01 $22.95 $22.99 $22.99 249,983
2025-07-25 $23.04 $23.04 $22.94 $23.00 $23.00 322,263
2025-07-24 $23.01 $23.01 $22.94 $22.94 $22.94 409,110
2025-07-23 $22.88 $22.97 $22.87 $22.97 $22.97 392,546
2025-07-22 $22.97 $22.97 $22.80 $22.87 $22.87 428,882
2025-07-21 $23.13 $23.15 $23.07 $23.08 $22.91 875,550
2025-07-18 $23.10 $23.15 $23.02 $23.06 $22.89 401,806
2025-07-17 $23.09 $23.09 $22.98 $23.05 $22.88 415,314
2025-07-16 $22.98 $23.01 $22.84 $22.98 $22.81 391,314
2025-07-15 $22.99 $23.00 $22.94 $22.94 $22.77 236,865
2025-07-14 $22.91 $22.99 $22.91 $22.99 $22.82 232,061
2025-07-11 $23.01 $23.01 $22.88 $22.91 $22.91 309,159
2025-07-10 $22.97 $22.98 $22.89 $22.96 $22.96 264,880
2025-07-09 $22.88 $22.96 $22.88 $22.95 $22.95 456,243
2025-07-08 $22.97 $22.97 $22.83 $22.86 $22.86 713,199
2025-07-07 $22.99 $23.03 $22.82 $22.95 $22.95 1,255,317
2025-07-03 $22.90 $22.99 $22.87 $22.96 $22.96 439,346
2025-07-02 $22.78 $22.86 $22.75 $22.86 $22.86 477,711
2025-07-01 $22.84 $22.85 $22.70 $22.76 $22.76 584,589
2025-06-30 $22.86 $22.86 $22.78 $22.85 $22.85 380,904
2025-06-27 $22.77 $22.80 $22.69 $22.78 $22.78 254,352
2025-06-26 $22.75 $22.75 $22.62 $22.71 $22.71 612,198
2025-06-25 $22.81 $22.81 $22.72 $22.74 $22.58 697,533
2025-06-24 $22.74 $22.79 $22.68 $22.78 $22.62 282,979
2025-06-23 $22.49 $22.61 $22.35 $22.61 $22.45 296,520
2025-06-20 $22.58 $22.58 $22.38 $22.44 $22.28 212,166
2025-06-18 $22.48 $22.57 $22.44 $22.48 $22.32 444,765
2025-06-17 $22.51 $22.54 $22.42 $22.45 $22.29 489,574
2025-06-16 $22.54 $22.61 $22.53 $22.54 $22.38 687,391
2025-06-13 $22.50 $22.51 $22.36 $22.41 $22.25 1,076,059
2025-06-12 $22.48 $22.59 $22.43 $22.54 $22.38 2,528,454
2025-06-11 $22.54 $22.57 $22.46 $22.50 $22.34 251,456
2025-06-10 $22.54 $22.54 $22.41 $22.50 $22.34 262,373
2025-06-09 $22.54 $22.55 $22.47 $22.50 $22.34 221,218
2025-06-06 $22.54 $22.62 $22.44 $22.52 $22.36 214,068
2025-06-05 $22.54 $22.54 $22.33 $22.39 $22.23 240,952
2025-06-04 $22.43 $22.44 $22.36 $22.39 $22.23 434,540
2025-06-03 $22.32 $22.40 $22.28 $22.39 $22.23 418,338
2025-06-02 $22.17 $22.30 $22.06 $22.30 $22.14 461,801
2025-05-30 $22.16 $22.20 $21.98 $22.18 $22.02 195,707
2025-05-29 $22.24 $22.24 $22.05 $22.16 $22.00 525,709
2025-05-28 $22.26 $22.26 $22.05 $22.10 $21.94 316,714
2025-05-27 $22.14 $22.17 $21.98 $22.16 $22.00 334,383
2025-05-23 $21.80 $21.89 $21.68 $21.82 $21.82 332,938
2025-05-22 $21.91 $21.98 $21.85 $21.90 $21.90 364,872
2025-05-21 $22.01 $22.11 $21.84 $21.88 $21.88 336,730
2025-05-20 $22.28 $22.30 $22.19 $22.27 $22.11 202,849
2025-05-19 $22.12 $22.28 $22.12 $22.28 $22.12 191,592
2025-05-16 $22.22 $22.26 $22.14 $22.24 $22.08 237,606
2025-05-15 $22.07 $22.18 $22.05 $22.17 $22.01 268,393
2025-05-14 $22.09 $22.09 $22.02 $22.07 $21.91 275,783
2025-05-13 $22.02 $22.10 $22.00 $22.07 $21.91 643,438
2025-05-12 $22.01 $22.04 $21.87 $21.97 $21.81 352,998
2025-05-09 $21.86 $21.86 $21.77 $21.82 $21.82 196,319
2025-05-08 $21.86 $21.88 $21.74 $21.82 $21.82 248,865
2025-05-07 $21.75 $21.80 $21.66 $21.78 $21.78 238,448
2025-05-06 $21.73 $21.75 $21.66 $21.73 $21.73 295,272
2025-05-05 $21.77 $21.83 $21.71 $21.81 $21.81 233,016
2025-05-02 $21.73 $21.81 $21.69 $21.80 $21.80 274,737
2025-05-01 $21.67 $21.67 $21.55 $21.57 $21.57 293,197
2025-04-30 $21.41 $21.55 $21.23 $21.55 $21.55 540,330
2025-04-29 $21.46 $21.55 $21.39 $21.51 $21.51 275,127
2025-04-28 $21.46 $21.47 $21.30 $21.46 $21.46 338,813
2025-04-25 $21.35 $21.50 $21.26 $21.50 $21.50 800,813
2025-04-24 $21.10 $21.39 $21.06 $21.39 $21.39 430,124
2025-04-23 $21.31 $21.31 $20.92 $20.98 $20.98 2,094,464
2025-04-22 $20.65 $20.88 $20.55 $20.84 $20.84 239,416
2025-04-21 $20.89 $20.89 $20.38 $20.54 $20.38 270,593
2025-04-17 $20.98 $21.09 $20.86 $20.95 $20.79 207,380
2025-04-16 $21.04 $21.12 $20.64 $20.81 $20.65 462,066
2025-04-15 $21.28 $21.36 $21.15 $21.16 $21.00 258,515
2025-04-14 $21.36 $21.36 $20.99 $21.21 $21.05 349,552
2025-04-11 $20.69 $21.03 $20.48 $21.03 $20.87 397,028
2025-04-10 $20.93 $20.99 $20.13 $20.65 $20.49 753,384
2025-04-09 $19.57 $21.36 $19.46 $21.29 $21.12 639,015
2025-04-08 $20.62 $20.66 $19.38 $19.66 $19.66 654,831
2025-04-07 $19.24 $20.63 $19.07 $19.95 $19.95 807,464
2025-04-04 $20.59 $20.65 $19.97 $20.00 $20.00 801,168
2025-04-03 $21.63 $21.63 $21.11 $21.18 $21.18 707,938
2025-04-02 $21.79 $22.12 $21.77 $22.07 $22.07 250,904
2025-04-01 $21.78 $21.98 $21.67 $21.95 $21.95 381,137
2025-03-31 $21.65 $21.88 $21.43 $21.86 $21.86 356,668
2025-03-28 $22.12 $22.12 $21.73 $21.78 $21.78 476,006
2025-03-27 $22.15 $22.24 $22.03 $22.12 $22.12 268,482
2025-03-26 $22.57 $22.57 $22.29 $22.35 $22.18 310,331
2025-03-25 $22.58 $22.59 $22.52 $22.57 $22.39 651,187
2025-03-24 $22.37 $22.55 $22.32 $22.54 $22.36 472,878
2025-03-21 $22.14 $22.20 $22.00 $22.17 $22.00 812,135
2025-03-20 $22.17 $22.36 $22.13 $22.20 $22.03 402,560
2025-03-19 $22.14 $22.37 $22.02 $22.25 $22.08 343,151
2025-03-18 $22.17 $22.17 $21.93 $22.00 $21.83 276,981
2025-03-17 $22.07 $22.31 $22.03 $22.22 $22.05 303,396
2025-03-14 $21.83 $22.07 $21.77 $22.06 $21.89 278,119
2025-03-13 $21.92 $21.92 $21.54 $21.62 $21.45 314,982
2025-03-12 $22.08 $22.08 $21.72 $21.92 $21.75 256,231
2025-03-11 $21.91 $22.01 $21.62 $21.79 $21.62 625,326
2025-03-10 $22.25 $22.25 $21.67 $21.89 $21.72 350,682
2025-03-07 $22.35 $22.50 $22.05 $22.48 $22.30 242,801
2025-03-06 $22.67 $22.67 $22.26 $22.36 $22.19 359,340
2025-03-05 $22.65 $22.86 $22.45 $22.81 $22.63 251,138
2025-03-04 $22.70 $22.87 $22.41 $22.58 $22.40 524,176
2025-03-03 $23.19 $23.27 $22.66 $22.79 $22.61 423,930
2025-02-28 $22.90 $23.14 $22.75 $23.13 $22.95 376,452
2025-02-27 $23.19 $23.19 $22.80 $22.81 $22.63 369,306
2025-02-26 $23.14 $23.26 $23.02 $23.10 $22.92 301,252
2025-02-25 $23.16 $23.17 $22.94 $23.09 $22.91 469,185
2025-02-24 $23.30 $23.30 $23.13 $23.15 $22.97 272,486
2025-02-21 $23.54 $23.54 $23.21 $23.24 $23.06 2,635,200
2025-02-20 $23.79 $23.79 $23.59 $23.67 $23.31 383,189
2025-02-19 $23.71 $23.75 $23.64 $23.74 $23.38 287,013
2025-02-18 $23.73 $23.73 $23.65 $23.72 $23.36 297,513
2025-02-14 $23.75 $23.77 $23.69 $23.72 $23.36 263,378
2025-02-13 $23.65 $23.74 $23.59 $23.74 $23.38 328,523
2025-02-12 $23.68 $23.68 $23.53 $23.62 $23.26 292,122
2025-02-11 $23.63 $23.70 $23.59 $23.70 $23.34 203,587
2025-02-10 $23.76 $23.76 $23.60 $23.66 $23.30 227,893
2025-02-07 $23.73 $23.73 $23.54 $23.57 $23.21 233,425
2025-02-06 $23.70 $23.71 $23.63 $23.71 $23.35 533,089
2025-02-05 $23.58 $23.66 $23.49 $23.65 $23.29 364,504
2025-02-04 $23.48 $23.58 $23.33 $23.58 $23.22 332,044
2025-02-03 $23.33 $23.47 $23.26 $23.43 $23.07 374,118
2025-01-31 $23.66 $23.68 $23.50 $23.54 $23.18 408,897
2025-01-30 $23.59 $23.67 $23.53 $23.64 $23.28 279,181
2025-01-29 $23.54 $23.54 $23.42 $23.50 $23.14 410,118
2025-01-28 $23.45 $23.54 $23.37 $23.52 $23.16 777,252
2025-01-27 $23.37 $23.44 $23.26 $23.36 $23.01 1,557,680
2025-01-24 $23.65 $23.67 $23.56 $23.60 $23.60 753,331
2025-01-23 $23.57 $23.63 $23.48 $23.63 $23.63 1,026,723
2025-01-22 $23.61 $23.61 $23.53 $23.56 $23.56 544,534
2025-01-21 $23.65 $23.71 $23.58 $23.70 $23.53 335,845
2025-01-17 $23.70 $23.70 $23.49 $23.54 $23.37 284,012
2025-01-16 $23.45 $23.46 $23.36 $23.40 $23.23 329,452
2025-01-15 $23.44 $23.46 $23.31 $23.43 $23.26 218,403
2025-01-14 $23.15 $23.17 $22.95 $23.10 $22.93 249,924
2025-01-13 $22.88 $23.05 $22.76 $23.04 $22.87 305,788
2025-01-10 $23.29 $23.29 $22.95 $23.03 $22.86 424,329
2025-01-08 $23.35 $23.41 $23.24 $23.39 $23.22 216,686
2025-01-07 $23.67 $23.67 $23.27 $23.35 $23.18 348,148
2025-01-06 $23.66 $23.70 $23.54 $23.59 $23.42 158,572
2025-01-03 $23.41 $23.55 $23.36 $23.53 $23.36 442,854
2025-01-02 $23.27 $23.45 $23.13 $23.28 $23.11 262,776
2024-12-31 $23.47 $23.47 $23.22 $23.27 $23.10 254,075
2024-12-30 $23.37 $23.42 $23.20 $23.33 $23.16 215,969
2024-12-27 $23.65 $23.65 $23.36 $23.50 $23.33 112,317
2024-12-26 $23.69 $23.71 $23.60 $23.70 $23.53 164,032
2024-12-24 $23.65 $23.69 $23.53 $23.69 $23.52 106,657
2024-12-23 $23.40 $23.60 $23.26 $23.60 $23.43 232,676
2024-12-20 $23.19 $23.49 $23.08 $23.37 $23.20 231,784
2024-12-19 $23.43 $23.43 $23.21 $23.22 $23.05 211,509
2024-12-18 $23.83 $23.83 $23.18 $23.21 $23.04 297,449
2024-12-17 $23.84 $23.84 $23.74 $23.80 $23.63 251,433
2024-12-16 $23.86 $23.90 $23.83 $23.87 $23.70 210,981
2024-12-13 $23.92 $23.92 $23.75 $23.81 $23.64 244,006
2024-12-12 $24.02 $24.02 $23.96 $23.96 $23.61 194,084
2024-12-11 $23.99 $24.06 $23.97 $24.02 $23.67 205,290
2024-12-10 $23.96 $23.98 $23.90 $23.91 $23.56 453,071
2024-12-09 $24.09 $24.09 $23.91 $23.94 $23.59 184,916
2024-12-06 $24.01 $24.01 $23.94 $24.00 $23.65 202,236
2024-12-05 $24.02 $24.02 $23.92 $23.96 $23.61 181,521
2024-12-04 $23.92 $23.94 $23.87 $23.94 $23.59 191,346
2024-12-03 $23.87 $23.88 $23.82 $23.87 $23.53 191,306
2024-12-02 $23.86 $23.87 $23.78 $23.85 $23.51 234,866
2024-11-29 $23.92 $23.92 $23.77 $23.83 $23.49 137,107
2024-11-27 $23.89 $23.89 $23.73 $23.78 $23.44 182,665
2024-11-26 $23.76 $23.86 $23.73 $23.81 $23.47 154,982
2024-11-25 $23.92 $23.92 $23.67 $23.73 $23.39 220,865
2024-11-22 $23.62 $23.69 $23.58 $23.68 $23.34 329,109
2024-11-21 $23.65 $23.65 $23.41 $23.58 $23.24 288,055
2024-11-20 $23.65 $23.65 $23.51 $23.63 $23.12 506,824
2024-11-19 $23.42 $23.66 $23.42 $23.65 $23.14 564,781
2024-11-18 $23.46 $23.53 $23.38 $23.40 $22.89 1,760,483
2024-11-15 $23.69 $23.69 $23.38 $23.47 $23.47 198,744
2024-11-14 $23.81 $23.81 $23.65 $23.71 $23.71 175,981
2024-11-13 $23.84 $23.84 $23.74 $23.76 $23.76 193,436
2024-11-12 $23.86 $23.86 $23.73 $23.78 $23.78 183,501
2024-11-11 $23.81 $23.90 $23.81 $23.86 $23.86 127,794
2024-11-08 $23.78 $23.84 $23.77 $23.82 $23.82 243,468
2024-11-07 $23.70 $23.78 $23.68 $23.75 $23.75 154,450
2024-11-06 $23.60 $23.66 $23.49 $23.66 $23.66 124,331
2024-11-05 $22.98 $23.22 $22.98 $23.22 $23.22 173,782
2024-11-04 $22.97 $23.03 $22.88 $22.95 $22.95 190,440
2024-11-01 $23.01 $23.11 $22.95 $22.96 $22.96 145,272
2024-10-31 $23.16 $23.16 $22.86 $22.90 $22.90 292,125
2024-10-30 $23.21 $23.28 $23.15 $23.18 $23.18 184,318
2024-10-29 $23.11 $23.19 $23.01 $23.18 $23.18 158,507
2024-10-28 $23.10 $23.17 $23.10 $23.14 $23.14 221,470
2024-10-25 $23.16 $23.21 $23.05 $23.06 $23.06 139,803
2024-10-24 $23.09 $23.09 $22.95 $23.07 $23.07 138,615
2024-10-23 $23.12 $23.12 $22.90 $23.00 $23.00 208,909
2024-10-22 $23.15 $23.15 $23.04 $23.13 $23.13 166,908
2024-10-21 $23.60 $23.60 $23.23 $23.32 $23.15 256,400
2024-10-18 $23.41 $23.41 $23.33 $23.40 $23.23 158,012
2024-10-17 $23.40 $23.40 $23.29 $23.32 $23.15 179,478
2024-10-16 $23.28 $23.31 $23.21 $23.30 $23.13 247,596
2024-10-15 $23.23 $23.27 $23.18 $23.22 $23.05 184,054
2024-10-14 $23.21 $23.25 $23.19 $23.24 $23.07 130,667
2024-10-11 $23.09 $23.16 $23.07 $23.16 $22.99 121,683
2024-10-10 $23.01 $23.08 $23.01 $23.07 $22.90 154,279
2024-10-09 $23.08 $23.08 $23.01 $23.08 $22.91 459,768
2024-10-08 $23.02 $23.05 $22.94 $23.04 $22.87 328,947
2024-10-07 $23.03 $23.04 $22.86 $22.93 $22.76 169,595
2024-10-04 $23.00 $23.12 $22.90 $23.06 $22.89 151,266
2024-10-03 $22.91 $22.92 $22.84 $22.89 $22.72 196,347
2024-10-02 $22.89 $22.94 $22.83 $22.91 $22.74 118,252
2024-10-01 $23.02 $23.02 $22.81 $22.91 $22.74 206,237
2024-09-30 $22.95 $23.02 $22.87 $23.02 $22.85 245,794
2024-09-27 $23.00 $23.00 $22.90 $22.96 $22.79 302,979
2024-09-26 $23.03 $23.13 $22.91 $22.97 $22.80 126,205
2024-09-25 $23.16 $23.17 $23.09 $23.12 $22.78 307,399
2024-09-24 $23.15 $23.16 $23.03 $23.16 $22.82 189,693
2024-09-23 $23.06 $23.14 $23.06 $23.12 $22.78 117,282
2024-09-20 $23.12 $23.15 $23.00 $23.06 $22.72 124,684
2024-09-19 $23.10 $23.10 $23.00 $23.08 $22.74 158,868
2024-09-18 $22.94 $23.02 $22.85 $22.86 $22.53 204,531
2024-09-17 $22.97 $22.97 $22.85 $22.88 $22.55 698,313
2024-09-16 $22.82 $22.91 $22.81 $22.91 $22.58 106,701
2024-09-13 $22.77 $22.85 $22.77 $22.84 $22.51 120,362
2024-09-12 $22.63 $22.75 $22.60 $22.74 $22.41 449,734
2024-09-11 $22.52 $22.61 $22.25 $22.60 $22.27 108,002
2024-09-10 $22.47 $22.52 $22.34 $22.52 $22.19 217,859
2024-09-09 $22.42 $22.45 $22.32 $22.42 $22.09 111,481
2024-09-06 $22.55 $22.56 $22.24 $22.26 $21.94 152,192
2024-09-05 $22.55 $22.67 $22.46 $22.52 $22.19 127,974
2024-09-04 $22.52 $22.60 $22.48 $22.53 $22.20 227,331
2024-09-03 $22.78 $22.78 $22.50 $22.55 $22.22 195,348
2024-08-30 $22.76 $22.84 $22.68 $22.83 $22.50 193,896
2024-08-29 $22.76 $22.79 $22.67 $22.71 $22.38 203,265
2024-08-28 $22.73 $22.75 $22.62 $22.68 $22.35 159,419
2024-08-27 $22.72 $22.75 $22.65 $22.74 $22.41 166,631
2024-08-26 $22.79 $22.80 $22.68 $22.72 $22.39 176,497
2024-08-23 $22.67 $22.75 $22.61 $22.74 $22.41 170,454
2024-08-22 $22.71 $22.71 $22.51 $22.55 $22.22 173,305
2024-08-21 $22.65 $22.65 $22.55 $22.64 $22.31 189,695
2024-08-20 $22.80 $22.80 $22.71 $22.76 $22.26 254,823
2024-08-19 $22.68 $22.82 $22.68 $22.79 $22.29 198,420
2024-08-16 $22.65 $22.71 $22.60 $22.68 $22.18 273,343
2024-08-15 $22.65 $22.68 $22.56 $22.67 $22.17 162,543
2024-08-14 $22.45 $22.47 $22.33 $22.45 $21.96 148,383
2024-08-13 $22.24 $22.39 $22.13 $22.39 $21.90 118,922
2024-08-12 $22.16 $22.19 $22.02 $22.12 $21.64 132,722
2024-08-09 $22.04 $22.12 $21.91 $22.10 $21.62 169,308
2024-08-08 $21.77 $22.01 $21.71 $21.99 $21.51 109,258
2024-08-07 $21.97 $22.00 $21.55 $21.56 $21.09 220,103
2024-08-06 $21.57 $21.96 $21.51 $21.70 $21.23 141,687
2024-08-05 $20.99 $21.72 $20.96 $21.47 $21.00 243,529
2024-08-02 $22.34 $22.34 $21.92 $22.12 $21.64 152,660
2024-08-01 $22.76 $22.80 $22.33 $22.47 $21.98 288,876
2024-07-31 $22.75 $22.75 $22.58 $22.66 $22.16 238,195
2024-07-30 $22.56 $22.56 $22.29 $22.43 $21.94 206,633
2024-07-29 $22.54 $22.54 $22.39 $22.45 $21.96 150,589
2024-07-26 $22.36 $22.49 $22.28 $22.46 $21.97 161,211
2024-07-25 $22.31 $22.48 $22.14 $22.22 $21.73 411,304
2024-07-24 $22.57 $22.57 $22.22 $22.26 $21.77 338,131
2024-07-23 $22.47 $22.69 $22.47 $22.65 $22.16 158,846
2024-07-22 $22.79 $22.84 $22.66 $22.83 $22.17 170,999
2024-07-19 $22.74 $22.75 $22.60 $22.65 $21.99 206,178
2024-07-18 $22.87 $22.90 $22.65 $22.72 $22.06 125,099
2024-07-17 $22.94 $22.95 $22.80 $22.83 $22.17 184,651
2024-07-16 $22.87 $22.97 $22.87 $22.96 $22.29 232,879
2024-07-15 $22.90 $22.94 $22.85 $22.88 $22.22 196,880
2024-07-12 $22.88 $22.88 $22.81 $22.85 $22.19 366,647
2024-07-11 $22.82 $22.82 $22.75 $22.79 $22.13 248,010
2024-07-10 $22.72 $22.76 $22.66 $22.76 $22.10 844,406
2024-07-09 $22.69 $22.71 $22.66 $22.67 $22.01 624,712
2024-07-08 $22.70 $22.70 $22.65 $22.69 $22.03 276,880
2024-07-05 $22.82 $22.82 $22.63 $22.67 $22.67 176,703
2024-07-03 $22.72 $22.72 $22.62 $22.66 $22.66 128,179
2024-07-02 $22.56 $22.60 $22.50 $22.60 $22.60 316,465
2024-07-01 $22.47 $22.54 $22.46 $22.54 $22.54 306,009
2024-06-28 $22.62 $22.62 $22.42 $22.47 $22.47 274,269
2024-06-27 $22.46 $22.48 $22.41 $22.48 $22.48 173,759
2024-06-26 $22.60 $22.63 $22.53 $22.62 $22.45 196,768
2024-06-25 $22.68 $22.68 $22.55 $22.62 $22.45 377,906
2024-06-24 $22.62 $22.62 $22.54 $22.57 $22.40 185,467
2024-06-21 $22.62 $22.62 $22.49 $22.54 $22.37 200,918
2024-06-20 $22.55 $22.59 $22.50 $22.56 $22.56 177,163
2024-06-18 $22.52 $22.56 $22.48 $22.54 $22.54 164,428
2024-06-17 $22.49 $22.53 $22.42 $22.52 $22.52 336,892
2024-06-14 $22.47 $22.50 $22.42 $22.48 $22.48 198,637
2024-06-13 $22.57 $22.57 $22.46 $22.51 $22.51 200,038
2024-06-12 $22.68 $22.68 $22.50 $22.54 $22.54 325,474
2024-06-11 $22.40 $22.42 $22.34 $22.42 $22.42 258,212
2024-06-10 $22.42 $22.45 $22.37 $22.45 $22.45 269,617
2024-06-07 $22.45 $22.47 $22.39 $22.42 $22.42 162,096
2024-06-06 $22.48 $22.49 $22.42 $22.47 $22.47 135,423
2024-06-05 $22.37 $22.48 $22.37 $22.48 $22.48 217,599
2024-06-04 $22.37 $22.39 $22.30 $22.37 $22.37 288,551
2024-06-03 $22.53 $22.53 $22.28 $22.39 $22.39 462,135
2024-05-31 $22.36 $22.40 $22.21 $22.40 $22.40 318,526
2024-05-30 $22.35 $22.35 $22.26 $22.30 $22.30 263,122
2024-05-29 $22.41 $22.41 $22.32 $22.34 $22.34 172,467
2024-05-28 $22.49 $22.49 $22.38 $22.44 $22.44 135,147
2024-05-24 $22.43 $22.45 $22.37 $22.43 $22.43 143,788
2024-05-23 $22.54 $22.54 $22.30 $22.34 $22.34 176,379
2024-05-22 $22.46 $22.46 $22.32 $22.39 $22.39 266,738
2024-05-21 $22.41 $22.44 $22.38 $22.44 $22.44 176,069
2024-05-20 $22.61 $22.61 $22.57 $22.58 $22.41 167,907
2024-05-17 $22.65 $22.65 $22.52 $22.57 $22.40 137,526
2024-05-16 $22.64 $22.64 $22.53 $22.54 $22.37 160,180
2024-05-15 $22.58 $22.58 $22.50 $22.58 $22.41 275,732
2024-05-14 $22.46 $22.47 $22.36 $22.46 $22.29 199,593
2024-05-13 $22.49 $22.49 $22.36 $22.39 $22.22 162,034
2024-05-10 $22.48 $22.48 $22.33 $22.39 $22.22 118,959
2024-05-09 $22.37 $22.38 $22.31 $22.38 $22.21 227,271
2024-05-08 $22.27 $22.32 $22.25 $22.32 $22.15 555,559
2024-05-07 $22.37 $22.37 $22.26 $22.28 $22.11 165,015
2024-05-06 $22.28 $22.29 $22.21 $22.29 $22.12 86,589
2024-05-03 $22.15 $22.17 $22.07 $22.16 $22.00 111,775
2024-05-02 $21.96 $21.99 $21.81 $21.98 $21.82 149,005
2024-05-01 $21.84 $21.98 $21.74 $21.79 $21.63 406,065
2024-04-30 $22.05 $22.05 $21.76 $21.79 $21.63 267,431
2024-04-29 $22.07 $22.09 $21.99 $22.06 $21.90 137,029
2024-04-26 $22.00 $22.09 $21.96 $22.04 $21.88 142,034
2024-04-25 $21.80 $21.89 $21.71 $21.89 $21.73 188,228
2024-04-24 $22.04 $22.04 $21.90 $21.98 $21.82 302,853
2024-04-23 $21.85 $22.01 $21.81 $22.00 $21.84 242,469
2024-04-22 $21.80 $22.01 $21.79 $21.94 $21.61 155,442
2024-04-19 $21.85 $21.89 $21.69 $21.75 $21.42 171,856
2024-04-18 $21.92 $21.99 $21.81 $21.85 $21.52 199,979
2024-04-17 $22.04 $22.10 $21.85 $21.90 $21.57 279,186
2024-04-16 $22.02 $22.04 $21.91 $21.99 $21.66 440,392
2024-04-15 $22.22 $22.31 $21.95 $22.00 $21.67 186,298
2024-04-12 $22.34 $22.34 $22.10 $22.16 $22.16 173,127
2024-04-11 $22.24 $22.42 $22.24 $22.39 $22.39 227,908
2024-04-10 $22.25 $22.30 $22.19 $22.26 $22.26 205,915
2024-04-09 $22.42 $22.42 $22.25 $22.35 $22.35 166,727
2024-04-08 $22.36 $22.41 $22.34 $22.38 $22.38 86,158
2024-04-05 $22.28 $22.40 $22.22 $22.36 $22.36 202,412
2024-04-04 $22.55 $22.55 $22.20 $22.23 $22.23 184,120
2024-04-03 $22.34 $22.41 $22.31 $22.38 $22.38 172,381
2024-04-02 $22.39 $22.39 $22.28 $22.34 $22.34 225,072
2024-04-01 $22.55 $22.55 $22.40 $22.46 $22.46 120,173
2024-03-28 $22.48 $22.48 $22.42 $22.47 $22.47 157,881
2024-03-27 $22.45 $22.45 $22.35 $22.43 $22.43 126,460
2024-03-26 $22.45 $22.45 $22.34 $22.36 $22.36 172,776
2024-03-25 $22.44 $22.46 $22.38 $22.41 $22.41 253,872
2024-03-22 $22.51 $22.51 $22.37 $22.42 $22.42 165,174
2024-03-21 $22.59 $22.59 $22.42 $22.45 $22.45 162,347
2024-03-20 $22.40 $22.55 $22.36 $22.53 $22.37 182,378
2024-03-19 $22.31 $22.42 $22.27 $22.40 $22.24 129,067
2024-03-18 $22.37 $22.37 $22.25 $22.29 $22.13 149,152
2024-03-15 $22.46 $22.46 $22.20 $22.26 $22.10 138,031
2024-03-14 $22.43 $22.43 $22.25 $22.31 $22.15 120,692
2024-03-13 $22.38 $22.38 $22.31 $22.36 $22.20 128,914
2024-03-12 $22.29 $22.34 $22.22 $22.32 $22.16 128,745
2024-03-11 $22.23 $22.23 $22.14 $22.20 $22.04 152,469
2024-03-08 $22.32 $22.36 $22.17 $22.24 $22.08 375,174
2024-03-07 $22.36 $22.36 $22.21 $22.29 $22.13 174,043
2024-03-06 $22.31 $22.31 $22.13 $22.19 $22.19 213,905
2024-03-05 $22.14 $22.17 $22.06 $22.14 $22.14 184,481
2024-03-04 $22.25 $22.25 $22.14 $22.14 $22.14 173,937
2024-03-01 $22.15 $22.23 $22.13 $22.22 $22.22 197,095
2024-02-29 $22.16 $22.16 $22.02 $22.09 $22.09 172,407
2024-02-28 $22.14 $22.14 $22.05 $22.09 $22.09 240,984
2024-02-27 $22.16 $22.16 $22.06 $22.14 $22.14 162,965
2024-02-26 $22.07 $22.13 $22.00 $22.12 $22.12 174,000
2024-02-23 $22.06 $22.10 $22.03 $22.09 $22.09 328,470
2024-02-22 $21.90 $22.07 $21.90 $22.06 $22.06 163,363
2024-02-21 $21.81 $21.85 $21.72 $21.84 $21.84 177,365
2024-02-20 $22.05 $22.08 $21.88 $21.97 $21.81 180,097
2024-02-16 $22.17 $22.17 $22.03 $22.08 $21.92 283,356
2024-02-15 $22.05 $22.14 $22.02 $22.13 $21.97 215,775
2024-02-14 $21.95 $22.00 $21.87 $22.00 $21.84 149,091
2024-02-13 $21.90 $21.94 $21.74 $21.86 $21.70 139,075
2024-02-12 $22.03 $22.07 $22.00 $22.05 $21.89 108,012
2024-02-09 $22.00 $22.03 $21.96 $22.01 $21.85 387,367
2024-02-08 $21.83 $21.97 $21.83 $21.96 $21.80 151,640
2024-02-07 $21.88 $21.88 $21.78 $21.87 $21.71 278,540
2024-02-06 $21.87 $21.92 $21.77 $21.83 $21.67 152,877
2024-02-05 $21.86 $21.87 $21.73 $21.85 $21.69 176,396
2024-02-02 $21.82 $21.87 $21.74 $21.85 $21.69 178,300
2024-02-01 $21.73 $21.81 $21.62 $21.78 $21.62 341,648
2024-01-31 $21.82 $21.82 $21.60 $21.62 $21.46 210,704
2024-01-30 $21.80 $21.85 $21.77 $21.84 $21.68 302,954
2024-01-29 $21.73 $21.81 $21.68 $21.81 $21.65 202,499
2024-01-26 $21.72 $21.73 $21.66 $21.72 $21.72 381,532
2024-01-25 $21.75 $21.75 $21.61 $21.69 $21.69 580,094
2024-01-24 $21.69 $21.69 $21.60 $21.63 $21.63 252,542
2024-01-23 $21.60 $21.61 $21.52 $21.60 $21.60 146,939
2024-01-22 $21.71 $21.73 $21.66 $21.73 $21.57 212,332
2024-01-19 $21.61 $21.69 $21.47 $21.65 $21.49 250,730
2024-01-18 $21.49 $21.51 $21.39 $21.51 $21.35 126,965
2024-01-17 $21.44 $21.46 $21.34 $21.43 $21.27 781,037
2024-01-16 $21.51 $21.52 $21.33 $21.48 $21.32 118,192
2024-01-12 $21.56 $21.60 $21.48 $21.55 $21.39 205,169
2024-01-11 $21.55 $21.55 $21.39 $21.47 $21.31 232,944
2024-01-10 $21.52 $21.52 $21.44 $21.49 $21.33 150,207
2024-01-09 $21.44 $21.47 $21.35 $21.46 $21.30 124,086
2024-01-08 $21.30 $21.46 $21.25 $21.46 $21.30 135,829
2024-01-05 $21.30 $21.35 $21.25 $21.27 $21.11 161,442
2024-01-04 $21.30 $21.36 $21.26 $21.27 $21.11 132,300
2024-01-03 $21.32 $21.34 $21.25 $21.28 $21.12 75,463
2024-01-02 $21.35 $21.41 $21.26 $21.35 $21.19 134,783
2023-12-29 $21.46 $21.46 $21.31 $21.36 $21.20 134,553
2023-12-28 $21.50 $21.50 $21.35 $21.41 $21.25 362,963
2023-12-27 $21.46 $21.48 $21.40 $21.45 $21.29 105,542
2023-12-26 $21.41 $21.47 $21.33 $21.43 $21.27 72,325
2023-12-22 $21.41 $21.44 $21.33 $21.38 $21.22 119,087
2023-12-21 $21.56 $21.56 $21.37 $21.49 $21.18 201,875
2023-12-20 $21.51 $21.63 $21.39 $21.39 $21.08 179,776
2023-12-19 $21.45 $21.53 $21.45 $21.52 $21.21 257,012
2023-12-18 $21.30 $21.44 $21.30 $21.41 $21.10 129,972
2023-12-15 $21.35 $21.35 $21.26 $21.31 $21.31 128,677
2023-12-14 $21.42 $21.43 $21.20 $21.30 $21.30 147,923
2023-12-13 $21.19 $21.33 $21.09 $21.32 $21.32 171,043
2023-12-12 $21.15 $21.18 $21.08 $21.15 $21.15 315,093
2023-12-11 $21.17 $21.17 $21.08 $21.14 $21.14 95,970
2023-12-08 $21.15 $21.20 $21.13 $21.19 $21.19 91,081
2023-12-07 $21.12 $21.16 $21.08 $21.16 $21.16 114,387
2023-12-06 $21.21 $21.21 $21.06 $21.07 $21.07 467,036
2023-12-05 $21.12 $21.17 $21.08 $21.14 $21.14 96,802
2023-12-04 $21.07 $21.14 $21.05 $21.13 $21.13 342,627
2023-12-01 $21.00 $21.12 $20.94 $21.11 $21.11 98,849
2023-11-30 $20.95 $20.97 $20.88 $20.96 $20.96 113,270
2023-11-29 $20.96 $20.96 $20.86 $20.89 $20.89 89,950
2023-11-28 $20.93 $20.93 $20.85 $20.90 $20.90 90,522
2023-11-27 $20.93 $20.94 $20.88 $20.93 $20.93 61,708
2023-11-24 $20.92 $20.94 $20.88 $20.93 $20.93 54,337
2023-11-22 $20.89 $20.89 $20.78 $20.86 $20.86 79,185
2023-11-21 $20.85 $20.86 $20.80 $20.82 $20.82 135,352
2023-11-20 $20.92 $21.03 $20.88 $21.02 $20.87 202,886
2023-11-17 $20.91 $20.95 $20.85 $20.94 $20.79 132,724
2023-11-16 $20.88 $20.92 $20.80 $20.87 $20.72 291,829
2023-11-15 $20.94 $20.96 $20.83 $20.92 $20.77 88,217
2023-11-14 $20.97 $20.97 $20.81 $20.93 $20.78 114,085
2023-11-13 $20.70 $20.73 $20.62 $20.69 $20.54 111,854
2023-11-10 $20.52 $20.70 $20.51 $20.70 $20.55 83,870
2023-11-09 $20.65 $20.66 $20.50 $20.55 $20.40 93,884
2023-11-08 $20.63 $20.69 $20.57 $20.64 $20.49 291,626
2023-11-07 $20.57 $20.65 $20.55 $20.64 $20.49 252,992
2023-11-06 $20.66 $20.66 $20.52 $20.60 $20.45 54,634
2023-11-03 $20.51 $20.62 $20.50 $20.60 $20.60 74,473
2023-11-02 $20.24 $20.46 $20.14 $20.46 $20.46 90,951
2023-11-01 $19.95 $20.15 $19.95 $20.14 $20.14 109,469
2023-10-31 $19.84 $19.95 $19.76 $19.93 $19.93 139,625
2023-10-30 $19.74 $19.88 $19.71 $19.85 $19.85 108,532
2023-10-27 $19.80 $19.80 $19.56 $19.64 $19.64 67,997
2023-10-26 $20.00 $20.00 $19.65 $19.71 $19.71 164,417
2023-10-25 $20.11 $20.11 $19.81 $19.88 $19.88 112,661
2023-10-24 $20.11 $20.14 $19.99 $20.11 $20.11 91,912
2023-10-23 $20.10 $20.29 $20.03 $20.14 $19.99 75,292
2023-10-20 $20.28 $20.32 $20.12 $20.16 $20.01 61,048
2023-10-19 $20.37 $20.54 $20.28 $20.28 $20.13 90,281
2023-10-18 $20.68 $20.68 $20.41 $20.51 $20.36 101,650
2023-10-17 $20.65 $20.77 $20.57 $20.72 $20.56 132,128
2023-10-16 $20.60 $20.71 $20.59 $20.67 $20.51 91,030
2023-10-13 $20.72 $20.72 $20.45 $20.51 $20.36 68,797
2023-10-12 $20.72 $20.72 $20.47 $20.58 $20.43 140,152
2023-10-11 $20.64 $20.70 $20.56 $20.69 $20.53 79,054
2023-10-10 $20.52 $20.68 $20.52 $20.60 $20.45 193,078
2023-10-09 $20.32 $20.53 $20.32 $20.52 $20.37 91,553
2023-10-06 $20.20 $20.47 $20.07 $20.42 $20.27 80,293
2023-10-05 $20.23 $20.27 $20.11 $20.24 $20.09 61,526
2023-10-04 $20.11 $20.24 $20.04 $20.23 $20.08 119,808
2023-10-03 $20.36 $20.36 $20.01 $20.11 $19.96 55,779
2023-10-02 $20.41 $20.41 $20.24 $20.36 $20.21 77,179
2023-09-29 $20.48 $20.59 $20.35 $20.41 $20.26 111,551
2023-09-28 $20.33 $20.50 $20.25 $20.44 $20.44 85,467
2023-09-27 $20.33 $20.36 $20.15 $20.31 $20.31 153,957
2023-09-26 $20.49 $20.49 $20.24 $20.27 $20.27 194,929
2023-09-25 $20.48 $20.54 $20.35 $20.54 $20.54 85,152
2023-09-22 $20.60 $20.62 $20.42 $20.49 $20.49 106,889
2023-09-21 $20.88 $20.88 $20.63 $20.67 $20.51 94,439
2023-09-20 $21.08 $21.08 $20.86 $20.86 $20.70 230,279
2023-09-19 $21.12 $21.12 $20.98 $21.06 $20.90 132,488
2023-09-18 $20.99 $21.11 $20.90 $21.08 $20.92 134,947
2023-09-15 $21.19 $21.20 $21.06 $21.08 $20.92 104,345
2023-09-14 $21.21 $21.21 $21.14 $21.20 $21.04 108,786
2023-09-13 $21.08 $21.11 $21.05 $21.09 $20.93 81,371
2023-09-12 $21.11 $21.12 $21.05 $21.07 $20.91 77,439
2023-09-11 $21.09 $21.12 $21.03 $21.11 $20.95 77,763
2023-09-08 $20.98 $21.04 $20.96 $21.02 $21.02 111,157
2023-09-07 $20.91 $20.97 $20.88 $20.96 $20.96 94,922
2023-09-06 $21.07 $21.07 $20.91 $20.98 $20.98 93,974
2023-09-05 $21.15 $21.15 $21.04 $21.07 $21.07 54,788
2023-09-01 $21.31 $21.31 $21.10 $21.15 $21.15 103,026
2023-08-31 $21.12 $21.13 $21.04 $21.09 $21.09 196,337
2023-08-30 $21.06 $21.09 $21.00 $21.08 $21.08 103,530
2023-08-29 $20.84 $21.04 $20.83 $21.03 $21.03 175,509
2023-08-28 $20.80 $20.83 $20.75 $20.81 $20.81 80,237
2023-08-25 $20.60 $20.76 $20.50 $20.71 $20.71 76,637
2023-08-24 $20.76 $20.80 $20.59 $20.61 $20.61 83,849
2023-08-23 $20.65 $20.80 $20.62 $20.79 $20.79 94,966
2023-08-22 $20.80 $20.80 $20.55 $20.58 $20.58 158,825
2023-08-21 $20.66 $20.83 $20.64 $20.81 $20.65 58,366
2023-08-18 $20.57 $20.69 $20.55 $20.62 $20.46 95,535
2023-08-17 $20.90 $20.90 $20.67 $20.69 $20.53 119,734
2023-08-16 $20.93 $20.97 $20.79 $20.80 $20.64 107,395
2023-08-15 $21.10 $21.10 $20.86 $20.92 $20.76 117,024
2023-08-14 $20.97 $21.09 $20.96 $21.09 $21.09 81,054
2023-08-11 $21.00 $21.06 $20.94 $21.04 $21.04 94,158
2023-08-10 $21.14 $21.24 $20.96 $21.03 $21.03 60,619
2023-08-09 $21.18 $21.18 $20.96 $21.02 $21.02 337,139
2023-08-08 $21.07 $21.14 $20.98 $21.11 $21.11 53,287
2023-08-07 $21.10 $21.17 $21.04 $21.17 $21.17 44,587
2023-08-04 $21.03 $21.21 $21.00 $21.01 $21.01 24,628
2023-08-03 $21.10 $21.11 $20.94 $21.06 $21.06 43,010
2023-08-02 $21.20 $21.20 $21.01 $21.07 $21.07 81,262
2023-08-01 $21.29 $21.29 $21.21 $21.27 $21.27 36,682
2023-07-31 $21.30 $21.31 $21.25 $21.30 $21.30 87,491
2023-07-28 $21.29 $21.29 $21.17 $21.27 $21.27 74,486
2023-07-27 $21.34 $21.34 $21.07 $21.14 $21.14 69,559
2023-07-26 $21.21 $21.25 $21.14 $21.24 $21.24 73,214
2023-07-25 $21.20 $21.26 $21.17 $21.21 $21.21 112,358
2023-07-24 $21.13 $21.19 $21.12 $21.12 $21.12 78,692
2023-07-21 $21.20 $21.20 $21.10 $21.11 $21.11 53,181
2023-07-20 $21.25 $21.36 $21.24 $21.26 $21.10 66,628
2023-07-19 $21.24 $21.36 $21.24 $21.30 $21.14 75,945
2023-07-18 $21.23 $21.32 $21.18 $21.29 $21.13 178,240
2023-07-17 $21.21 $21.23 $21.14 $21.22 $21.06 62,032
2023-07-14 $21.26 $21.26 $21.17 $21.19 $21.03 30,939
2023-07-13 $21.18 $21.24 $21.12 $21.21 $21.05 61,998
2023-07-12 $21.04 $21.13 $21.04 $21.10 $20.94 88,281
2023-07-11 $20.96 $20.99 $20.89 $20.98 $20.83 54,870
2023-07-10 $20.92 $20.94 $20.85 $20.92 $20.77 40,232
2023-07-07 $20.98 $21.02 $20.79 $20.90 $20.75 103,145
2023-07-06 $20.93 $20.93 $20.81 $20.85 $20.70 35,716
2023-07-05 $21.12 $21.12 $20.96 $21.00 $20.84 73,213
2023-07-03 $21.06 $21.12 $21.00 $21.05 $20.89 107,479
2023-06-30 $21.00 $21.03 $20.93 $21.02 $20.86 86,124
2023-06-29 $20.90 $20.91 $20.85 $20.88 $20.73 78,916
2023-06-28 $20.81 $20.88 $20.62 $20.81 $20.66 199,231
2023-06-27 $20.76 $20.89 $20.71 $20.85 $20.70 37,848
2023-06-26 $20.95 $20.98 $20.82 $20.86 $20.56 44,928
2023-06-23 $20.92 $20.98 $20.86 $20.89 $20.89 43,466
2023-06-22 $20.95 $21.04 $20.92 $21.01 $21.01 47,662
2023-06-21 $21.07 $21.07 $20.94 $20.99 $20.99 72,243
2023-06-20 $21.05 $21.09 $20.94 $21.05 $21.05 65,361
2023-06-16 $21.10 $21.14 $21.07 $21.08 $21.08 41,829
2023-06-15 $21.04 $21.16 $20.98 $21.13 $21.13 84,487
2023-06-14 $21.01 $21.05 $20.88 $20.96 $20.96 170,574
2023-06-13 $21.03 $21.03 $20.89 $20.95 $20.95 84,708
2023-06-12 $20.87 $20.92 $20.81 $20.90 $20.90 62,801
2023-06-09 $20.90 $20.91 $20.81 $20.85 $20.85 46,339
2023-06-08 $20.92 $20.92 $20.75 $20.86 $20.86 220,434
2023-06-07 $20.85 $20.88 $20.78 $20.80 $20.80 56,526
2023-06-06 $20.64 $20.84 $20.64 $20.83 $20.83 70,312
2023-06-05 $20.69 $20.79 $20.65 $20.65 $20.65 87,447
2023-06-02 $20.75 $20.80 $20.68 $20.75 $20.75 37,800
2023-06-01 $20.45 $20.61 $20.44 $20.59 $20.59 82,918
2023-05-31 $20.46 $20.47 $20.36 $20.41 $20.41 50,078
2023-05-30 $20.49 $20.54 $20.44 $20.50 $20.50 36,953
2023-05-26 $20.38 $20.50 $20.37 $20.45 $20.45 40,563
2023-05-25 $20.35 $20.35 $20.23 $20.31 $20.31 68,013
2023-05-24 $20.26 $20.26 $20.11 $20.21 $20.21 42,806
2023-05-23 $20.40 $20.43 $20.23 $20.24 $20.24 48,737
2023-05-22 $20.56 $20.61 $20.48 $20.56 $20.41 37,978
2023-05-19 $20.56 $20.58 $20.49 $20.54 $20.39 36,098
2023-05-18 $20.49 $20.61 $20.47 $20.59 $20.59 68,339
2023-05-17 $20.37 $20.48 $20.32 $20.47 $20.47 34,961
2023-05-16 $20.31 $20.35 $20.28 $20.28 $20.28 39,641
2023-05-15 $20.21 $20.35 $20.21 $20.34 $20.34 38,072
2023-05-12 $20.32 $20.32 $20.17 $20.25 $20.25 16,343
2023-05-11 $20.24 $20.29 $20.21 $20.28 $20.28 39,936
2023-05-10 $20.27 $20.33 $20.19 $20.30 $20.30 42,159
2023-05-09 $20.26 $20.30 $20.21 $20.25 $20.25 19,623
2023-05-08 $20.34 $20.34 $20.23 $20.31 $20.31 46,312
2023-05-05 $20.05 $20.30 $20.05 $20.23 $20.23 23,126
2023-05-04 $20.12 $20.12 $19.91 $19.97 $19.97 25,826
2023-05-03 $20.21 $20.31 $20.09 $20.12 $20.12 46,275
2023-05-02 $20.23 $20.26 $20.07 $20.17 $20.17 29,876
2023-05-01 $20.31 $20.38 $20.29 $20.33 $20.33 52,441
2023-04-28 $20.25 $20.36 $20.20 $20.36 $20.36 85,812
2023-04-27 $20.10 $20.26 $20.06 $20.25 $20.25 45,463
2023-04-26 $20.08 $20.08 $19.89 $19.94 $19.94 64,898
2023-04-25 $20.19 $20.19 $19.97 $19.98 $19.98 91,378
2023-04-24 $20.23 $20.24 $20.10 $20.21 $20.21 43,096
2023-04-21 $20.23 $20.23 $20.14 $20.22 $20.22 249,529
2023-04-20 $20.32 $20.38 $20.27 $20.32 $20.16 135,665
2023-04-19 $20.37 $20.41 $20.31 $20.40 $20.25 41,763
2023-04-18 $20.51 $20.51 $20.34 $20.40 $20.25 28,619
2023-04-17 $20.34 $20.38 $20.26 $20.37 $20.22 47,333
2023-04-14 $20.39 $20.39 $20.27 $20.34 $20.19 67,654
2023-04-13 $20.39 $20.39 $20.21 $20.32 $20.17 40,464
2023-04-12 $20.38 $20.38 $20.17 $20.20 $20.05 50,857
2023-04-11 $20.30 $20.30 $20.12 $20.14 $19.99 52,627
2023-04-10 $20.14 $20.20 $20.09 $20.17 $20.02 54,975
2023-04-06 $20.04 $20.19 $20.04 $20.19 $20.04 57,862
2023-04-05 $20.18 $20.18 $20.04 $20.13 $19.98 91,516
2023-04-04 $20.25 $20.27 $20.12 $20.16 $20.01 62,996
2023-04-03 $20.23 $20.24 $20.12 $20.22 $20.07 93,446
2023-03-31 $20.16 $20.18 $20.03 $20.16 $20.01 90,637
2023-03-30 $19.99 $20.02 $19.93 $20.01 $19.86 96,148
2023-03-29 $19.97 $19.97 $19.87 $19.96 $19.81 65,925
2023-03-28 $19.72 $19.83 $19.71 $19.78 $19.63 163,059
2023-03-27 $19.84 $19.87 $19.77 $19.80 $19.66 39,455
2023-03-24 $19.67 $19.74 $19.50 $19.71 $19.57 39,026
2023-03-23 $19.77 $19.98 $19.65 $19.78 $19.49 52,673
2023-03-22 $20.03 $20.04 $19.76 $19.76 $19.47 67,158
2023-03-21 $19.98 $19.99 $19.84 $19.96 $19.66 53,459
2023-03-20 $19.65 $19.78 $19.64 $19.75 $19.46 30,481
2023-03-17 $19.80 $19.80 $19.52 $19.57 $19.57 88,203
2023-03-16 $19.46 $19.81 $19.41 $19.78 $19.78 67,235
2023-03-15 $19.36 $19.56 $19.34 $19.50 $19.50 32,841
2023-03-14 $19.65 $19.79 $19.50 $19.69 $19.69 158,510
2023-03-13 $19.22 $19.55 $19.09 $19.36 $19.36 38,089
2023-03-10 $19.72 $19.72 $19.37 $19.43 $19.43 38,089
2023-03-09 $20.07 $20.08 $19.64 $19.67 $19.67 35,116
2023-03-08 $20.04 $20.12 $19.91 $19.98 $19.98 46,868
2023-03-07 $20.21 $20.21 $19.99 $19.99 $19.99 38,132
2023-03-06 $20.15 $20.30 $20.15 $20.19 $20.19 47,612
2023-03-03 $20.07 $20.25 $20.06 $20.21 $20.21 66,609
2023-03-02 $19.78 $20.07 $19.78 $20.01 $20.01 41,206
2023-03-01 $19.99 $20.20 $19.73 $19.92 $19.92 135,119
2023-02-28 $20.06 $20.06 $19.92 $19.97 $19.97 99,455
2023-02-27 $20.10 $20.14 $20.00 $20.03 $20.03 32,141
2023-02-24 $19.98 $20.18 $19.82 $19.98 $19.98 165,143
2023-02-23 $20.03 $20.14 $19.95 $20.12 $20.12 110,785
2023-02-22 $19.94 $20.08 $19.94 $19.97 $19.97 47,333
2023-02-21 $20.34 $20.34 $20.10 $20.11 $19.96 105,532
2023-02-17 $20.42 $20.44 $20.31 $20.44 $20.29 32,897
2023-02-16 $20.46 $20.56 $20.43 $20.44 $20.29 54,128
2023-02-15 $20.52 $20.58 $20.45 $20.57 $20.42 37,813
2023-02-14 $20.51 $20.54 $20.40 $20.52 $20.37 45,387
2023-02-13 $20.38 $20.49 $20.37 $20.49 $20.34 49,695
2023-02-10 $20.31 $20.35 $20.25 $20.35 $20.20 78,203
2023-02-09 $20.45 $20.45 $20.26 $20.29 $20.14 47,555
2023-02-08 $20.45 $20.49 $20.36 $20.42 $20.27 40,590
2023-02-07 $20.37 $20.50 $20.30 $20.45 $20.30 30,244
2023-02-06 $20.40 $20.41 $20.28 $20.37 $20.22 91,839
2023-02-03 $20.44 $20.49 $20.39 $20.41 $20.27 48,934
2023-02-02 $20.48 $20.48 $20.37 $20.43 $20.29 60,123
2023-02-01 $20.31 $20.44 $20.15 $20.42 $20.27 102,690
2023-01-31 $20.13 $20.31 $20.09 $20.28 $20.13 30,104
2023-01-30 $20.21 $20.21 $20.07 $20.08 $19.94 22,626
2023-01-27 $20.18 $20.29 $20.18 $20.26 $20.11 30,902
2023-01-26 $20.10 $20.22 $20.05 $20.17 $20.02 66,513
2023-01-25 $19.98 $20.12 $19.87 $20.10 $19.95 198,030
2023-01-24 $20.12 $20.15 $20.01 $20.10 $19.95 575,238
2023-01-23 $20.13 $20.30 $20.11 $20.26 $19.97 28,848
2023-01-20 $19.97 $20.12 $19.96 $20.11 $19.83 33,186
2023-01-19 $19.90 $19.96 $19.78 $19.86 $19.58 33,888
2023-01-18 $20.28 $20.33 $19.97 $19.98 $19.69 31,867
2023-01-17 $20.15 $20.26 $20.06 $20.06 $19.77 19,976
2023-01-13 $20.14 $20.22 $20.05 $20.19 $20.19 56,983
2023-01-12 $20.15 $20.15 $19.93 $20.09 $20.09 23,866
2023-01-11 $19.86 $20.04 $19.81 $20.04 $20.04 18,437
2023-01-10 $19.76 $19.82 $19.65 $19.79 $19.79 25,427
2023-01-09 $19.84 $19.90 $19.68 $19.75 $19.75 46,920
2023-01-06 $19.32 $19.76 $19.32 $19.59 $19.59 45,267
2023-01-05 $19.42 $19.42 $19.28 $19.35 $19.35 10,447
2023-01-04 $19.39 $19.58 $19.39 $19.49 $19.49 16,204
2023-01-03 $19.38 $19.49 $19.24 $19.41 $19.41 26,340
2022-12-30 $19.24 $19.47 $19.24 $19.33 $19.33 57,052
2022-12-29 $19.28 $19.54 $19.28 $19.53 $19.53 50,978
2022-12-28 $19.50 $19.52 $19.19 $19.27 $19.27 18,919
2022-12-27 $19.55 $19.55 $19.41 $19.45 $19.45 39,209
2022-12-23 $19.41 $19.53 $19.32 $19.38 $19.38 34,853
2022-12-22 $19.67 $19.67 $19.26 $19.52 $19.38 165,225
2022-12-21 $19.75 $19.77 $19.68 $19.72 $19.58 31,318
2022-12-20 $19.28 $19.51 $19.25 $19.48 $19.34 24,401
2022-12-19 $19.55 $19.57 $19.33 $19.43 $19.29 22,778
2022-12-16 $19.53 $19.66 $19.45 $19.57 $19.43 28,905
2022-12-15 $19.83 $19.87 $19.66 $19.75 $19.61 97,842
2022-12-14 $20.05 $20.11 $19.84 $20.02 $19.88 9,234
2022-12-13 $20.17 $20.27 $19.96 $20.04 $20.04 25,941
2022-12-12 $19.82 $19.91 $19.78 $19.89 $19.89 23,231
2022-12-09 $19.78 $19.92 $19.78 $19.78 $19.78 21,810
2022-12-08 $19.72 $19.93 $19.72 $19.85 $19.85 41,263
2022-12-07 $19.85 $19.86 $19.75 $19.79 $19.79 26,230
2022-12-06 $19.90 $19.96 $19.75 $19.84 $19.84 39,760
2022-12-05 $20.00 $20.08 $19.92 $19.92 $19.92 26,426
2022-12-02 $20.00 $20.22 $20.00 $20.18 $20.18 23,059
2022-12-01 $20.35 $20.35 $20.10 $20.21 $20.21 27,449
2022-11-30 $19.93 $20.14 $19.71 $20.14 $20.14 38,132
2022-11-29 $20.00 $20.00 $19.79 $19.82 $19.82 27,499
2022-11-28 $19.91 $19.94 $19.77 $19.80 $19.80 43,637
2022-11-25 $19.96 $20.06 $19.94 $20.06 $20.06 4,127
2022-11-23 $19.91 $19.99 $19.88 $19.94 $19.94 17,756
2022-11-22 $19.81 $19.87 $19.68 $19.86 $19.86 46,394
2022-11-21 $19.85 $19.86 $19.76 $19.82 $19.69 20,225
2022-11-18 $19.94 $19.94 $19.72 $19.72 $19.58 18,824
2022-11-17 $19.69 $19.79 $19.60 $19.76 $19.62 79,628
2022-11-16 $19.82 $19.87 $19.74 $19.87 $19.73 59,613
2022-11-15 $20.04 $20.04 $19.82 $19.86 $19.72 43,366
2022-11-14 $19.79 $19.86 $19.76 $19.80 $19.66 38,694
2022-11-11 $19.75 $19.85 $19.75 $19.79 $19.65 40,764
2022-11-10 $19.71 $19.72 $19.44 $19.71 $19.58 45,721
2022-11-09 $19.35 $19.35 $19.11 $19.18 $19.05 16,865
2022-11-08 $19.47 $19.56 $19.33 $19.44 $19.31 32,012
2022-11-07 $19.26 $19.45 $19.26 $19.41 $19.27 99,467
2022-11-04 $19.33 $19.33 $18.99 $19.17 $19.04 44,295
2022-11-03 $19.01 $19.10 $18.86 $18.97 $18.84 22,229
2022-11-02 $19.37 $19.57 $19.18 $19.23 $19.10 52,360
2022-11-01 $19.77 $19.77 $19.43 $19.47 $19.34 27,700
2022-10-31 $19.55 $19.57 $19.48 $19.54 $19.41 57,486
2022-10-28 $19.36 $19.58 $19.36 $19.50 $19.37 73,300
2022-10-27 $19.53 $19.53 $19.27 $19.28 $19.14 65,772
2022-10-26 $19.39 $19.55 $19.36 $19.37 $19.24 20,681
2022-10-25 $19.35 $19.49 $19.33 $19.46 $19.32 36,762
2022-10-24 $19.25 $19.32 $19.20 $19.30 $19.17 26,412
2022-10-21 $18.92 $19.21 $18.92 $19.09 $18.96 79,275
2022-10-20 $19.10 $19.31 $18.98 $19.01 $18.75 85,978
2022-10-19 $18.95 $19.22 $18.95 $19.04 $18.77 1,224,537
2022-10-18 $19.30 $19.30 $19.07 $19.18 $18.91 692,701
2022-10-17 $18.93 $19.04 $18.89 $18.89 $18.63 178,631
2022-10-14 $19.10 $19.10 $18.51 $18.51 $18.51 16,314
2022-10-13 $18.24 $19.12 $18.24 $18.93 $18.93 36,484
2022-10-12 $18.58 $18.61 $18.48 $18.48 $18.48 15,957
2022-10-11 $18.48 $18.86 $18.39 $18.52 $18.52 38,287
2022-10-10 $18.83 $18.83 $18.59 $18.66 $18.66 3,944
2022-10-07 $19.18 $19.18 $18.67 $18.75 $18.75 40,629
2022-10-06 $19.35 $19.43 $19.19 $19.27 $19.27 26,314
2022-10-05 $19.24 $19.51 $19.08 $19.37 $19.37 94,775
2022-10-04 $19.25 $19.42 $19.22 $19.39 $19.39 31,839
2022-10-03 $18.56 $18.96 $18.56 $18.90 $18.90 408,852
2022-09-30 $18.64 $18.82 $18.46 $18.46 $18.46 33,510
2022-09-29 $18.90 $18.90 $18.47 $18.62 $18.62 7,819
2022-09-28 $18.71 $19.08 $18.66 $19.01 $19.01 33,708
2022-09-27 $18.96 $18.97 $18.37 $18.53 $18.53 155,323
2022-09-26 $18.67 $18.93 $18.60 $18.64 $18.64 148,349
2022-09-23 $19.11 $19.11 $18.59 $18.81 $18.81 47,116
2022-09-22 $19.56 $19.56 $19.35 $19.46 $19.46 24,046
2022-09-21 $20.04 $20.10 $19.62 $19.62 $19.62 134,246
2022-09-20 $19.81 $19.98 $19.76 $19.93 $19.93 194,961
2022-09-19 $19.82 $20.08 $19.82 $20.08 $20.08 6,601
2022-09-16 $19.79 $19.87 $19.74 $19.87 $19.87 5,617
2022-09-15 $20.17 $20.17 $19.95 $20.13 $20.13 11,574
2022-09-14 $20.37 $20.37 $20.00 $20.34 $20.34 12,004
2022-09-13 $20.47 $20.47 $20.10 $20.17 $20.17 39,676
2022-09-12 $20.79 $20.80 $20.68 $20.76 $20.76 10,790
2022-09-09 $20.51 $20.64 $20.41 $20.51 $20.51 17,572
2022-09-08 $20.24 $20.35 $20.06 $20.30 $20.30 13,365
2022-09-07 $20.02 $20.34 $20.02 $20.34 $20.34 34,823
2022-09-06 $20.10 $20.16 $19.87 $19.96 $19.96 45,827
2022-09-02 $20.28 $20.55 $19.94 $19.97 $19.97 21,561
2022-09-01 $20.25 $20.25 $19.88 $20.23 $20.23 7,698
2022-08-31 $20.45 $20.45 $20.21 $20.30 $20.30 6,694
2022-08-30 $20.59 $20.59 $20.26 $20.30 $20.30 12,430
2022-08-29 $20.64 $20.72 $20.49 $20.57 $20.57 12,109
2022-08-26 $21.30 $21.30 $20.62 $20.62 $20.62 35,011
2022-08-25 $21.05 $21.17 $21.05 $21.07 $21.07 29,094
2022-08-24 $20.77 $21.11 $20.77 $21.05 $21.05 18,263
2022-08-23 $21.01 $21.06 $20.77 $20.77 $20.77 44,593
2022-08-22 $21.15 $21.19 $21.00 $21.09 $20.94 14,046
2022-08-19 $21.54 $21.54 $21.32 $21.37 $21.22 20,125
2022-08-18 $21.55 $21.62 $21.52 $21.59 $21.44 6,227
2022-08-17 $21.46 $21.61 $21.34 $21.49 $21.34 36,188
2022-08-16 $21.58 $21.58 $21.38 $21.48 $21.32 11,368
2022-08-15 $21.38 $21.48 $21.36 $21.43 $21.28 1,706,182
2022-08-12 $21.29 $21.48 $21.29 $21.45 $21.29 6,265
2022-08-11 $21.39 $21.40 $21.33 $21.37 $21.21 5,637
2022-08-10 $21.29 $21.29 $21.20 $21.26 $21.11 36,431
2022-08-09 $21.15 $21.16 $21.08 $21.13 $20.97 3,148
2022-08-08 $21.14 $21.18 $21.09 $21.10 $20.95 13,915
2022-08-05 $21.05 $21.12 $21.04 $21.08 $20.93 18,711
2022-08-04 $21.13 $21.14 $21.00 $21.00 $20.85 9,039
2022-08-03 $21.16 $21.20 $21.05 $21.18 $21.03 14,336
2022-08-02 $21.05 $21.17 $21.04 $21.11 $20.96 45,845
2022-08-01 $21.10 $21.23 $21.10 $21.23 $21.08 20,386
2022-07-29 $21.17 $21.22 $21.08 $21.20 $21.04 31,599
2022-07-28 $21.01 $21.04 $20.85 $21.02 $20.86 27,698
2022-07-27 $20.89 $21.00 $20.74 $20.99 $20.84 15,984
2022-07-26 $20.75 $20.77 $20.60 $20.72 $20.57 12,895
2022-07-25 $20.69 $20.77 $20.69 $20.75 $20.60 31,321
2022-07-22 $20.74 $20.76 $20.56 $20.56 $20.42 4,410
2022-07-21 $20.61 $20.78 $20.52 $20.74 $20.59 44,842
2022-07-20 $20.71 $20.81 $20.63 $20.79 $20.49 17,551
2022-07-19 $20.44 $20.69 $20.44 $20.67 $20.37 19,583
2022-07-18 $20.54 $20.56 $20.30 $20.30 $20.01 27,964
2022-07-15 $20.43 $20.43 $20.25 $20.36 $20.07 4,817
2022-07-14 $20.09 $20.12 $19.73 $20.09 $19.80 15,915
2022-07-13 $19.69 $20.26 $19.69 $20.16 $19.87 12,426
2022-07-12 $20.10 $20.22 $20.06 $20.08 $19.79 145,399
2022-07-11 $20.25 $20.34 $20.18 $20.23 $19.94 7,243
2022-07-08 $20.26 $20.37 $20.26 $20.33 $20.04 2,898
2022-07-07 $20.22 $20.33 $20.14 $20.20 $19.91 22,255
2022-07-06 $19.95 $19.99 $19.88 $19.99 $19.70 2,169
2022-07-05 $19.76 $20.05 $19.67 $20.05 $19.76 17,184
2022-07-01 $19.95 $20.20 $19.78 $20.20 $19.91 18,795
2022-06-30 $20.02 $20.05 $19.86 $20.04 $19.75 5,245
2022-06-29 $20.10 $20.23 $20.03 $20.03 $19.74 36,467
2022-06-28 $20.64 $20.64 $19.95 $20.17 $19.88 46,358
2022-06-27 $20.30 $20.47 $20.30 $20.40 $20.11 9,824
2022-06-24 $20.10 $20.27 $20.06 $20.19 $19.90 9,664
2022-06-23 $20.06 $20.09 $19.84 $20.02 $19.56 11,256
2022-06-22 $20.02 $20.06 $20.01 $20.01 $19.55 1,685
2022-06-21 $20.01 $20.25 $20.01 $20.25 $19.79 34,838
2022-06-17 $19.80 $19.91 $19.74 $19.74 $19.30 10,479
2022-06-16 $20.09 $20.09 $19.80 $19.80 $19.35 3,311
2022-06-15 $20.42 $20.42 $20.23 $20.39 $19.93 2,687
2022-06-14 $20.24 $20.38 $20.00 $20.15 $19.70 4,117
2022-06-13 $20.29 $20.54 $20.27 $20.27 $19.82 10,835
2022-06-10 $21.21 $21.30 $21.06 $21.15 $20.68 13,428
2022-06-09 $22.04 $22.04 $21.60 $21.60 $21.12 12,833
2022-06-08 $22.30 $22.30 $22.03 $22.07 $21.57 5,158
2022-06-07 $21.97 $22.31 $21.94 $22.31 $21.80 3,410
2022-06-06 $21.96 $22.28 $21.96 $22.13 $21.63 23,766
2022-06-03 $22.11 $22.11 $21.89 $21.95 $21.46 8,977
2022-06-02 $22.02 $22.17 $21.78 $22.15 $21.65 14,135
2022-06-01 $21.90 $22.01 $21.71 $21.99 $21.49 19,485
2022-05-31 $22.07 $22.07 $21.78 $21.86 $21.36 15,097
2022-05-27 $21.60 $22.01 $21.60 $22.01 $21.51 19,040
2022-05-26 $21.26 $21.67 $21.26 $21.45 $20.97 10,265
2022-05-25 $21.04 $21.30 $21.04 $21.23 $20.76 8,760
2022-05-24 $21.03 $21.07 $20.74 $20.98 $20.51 11,395
2022-05-23 $20.97 $21.35 $20.97 $21.17 $20.53 21,213
2022-05-20 $20.98 $20.98 $20.56 $20.88 $20.25 9,416
2022-05-19 $20.77 $21.05 $20.77 $20.94 $20.30 9,224
2022-05-18 $21.14 $21.14 $20.91 $20.91 $20.28 7,109
2022-05-17 $21.32 $21.64 $21.32 $21.62 $20.96 9,965
2022-05-16 $21.13 $21.29 $21.08 $21.16 $20.52 5,933
2022-05-13 $20.80 $21.22 $20.80 $21.10 $20.46 20,466
2022-05-12 $20.61 $20.61 $20.23 $20.58 $19.96 32,554
2022-05-11 $20.91 $21.20 $20.64 $20.64 $20.01 6,728
2022-05-10 $20.96 $21.23 $20.61 $20.86 $20.23 25,796
2022-05-09 $21.14 $21.14 $20.84 $20.92 $20.28 1,177
2022-05-06 $21.38 $21.73 $21.37 $21.71 $21.05 9,271
2022-05-05 $22.24 $22.24 $21.62 $21.78 $21.12 2,415
2022-05-04 $21.79 $22.47 $21.79 $22.45 $21.77 6,594
2022-05-03 $21.72 $21.93 $21.72 $21.73 $21.07 11,551
2022-05-02 $21.37 $21.59 $21.10 $21.59 $20.93 20,499
2022-04-29 $22.03 $22.03 $21.35 $21.40 $20.75 8,306
2022-04-28 $21.70 $22.07 $21.62 $22.00 $21.33 3,468
2022-04-27 $21.67 $21.78 $21.51 $21.59 $20.94 36,791
2022-04-26 $21.86 $21.87 $21.55 $21.55 $20.90 2,628
2022-04-25 $21.69 $22.03 $21.61 $22.01 $21.34 7,729
2022-04-22 $22.60 $22.60 $22.04 $22.04 $21.37 14,293
2022-04-21 $23.28 $23.28 $22.59 $22.67 $21.98 7,093
2022-04-20 $23.32 $23.32 $23.15 $23.21 $22.33 7,687
2022-04-19 $23.08 $23.25 $23.06 $23.09 $22.22 13,013
2022-04-18 $22.88 $23.00 $22.87 $22.91 $22.05 6,176
2022-04-14 $22.89 $22.90 $22.79 $22.79 $21.93 7,239
2022-04-13 $22.74 $22.93 $22.74 $22.92 $22.06 5,034
2022-04-12 $22.83 $22.83 $22.60 $22.68 $21.82 25,482
2022-04-11 $22.70 $22.78 $22.62 $22.62 $21.77 5,881
2022-04-08 $22.75 $22.92 $22.75 $22.85 $21.99 3,627
2022-04-07 $22.67 $22.73 $22.59 $22.73 $21.87 1,793
2022-04-06 $22.75 $22.75 $22.66 $22.68 $21.83 5,413
2022-04-05 $23.12 $23.19 $22.82 $22.82 $21.97 6,119
2022-04-04 $22.99 $23.09 $22.99 $23.04 $22.18 2,144
2022-04-01 $23.09 $23.09 $22.85 $23.03 $22.16 12,289
2022-03-31 $23.13 $23.16 $22.91 $22.91 $22.05 9,555
2022-03-30 $23.17 $23.17 $23.00 $23.02 $22.15 5,464
2022-03-29 $23.20 $23.20 $23.02 $23.14 $22.27 4,433
2022-03-28 $23.03 $23.05 $22.99 $23.05 $22.18 1,086
2022-03-25 $23.05 $23.15 $23.04 $23.15 $22.28 9,502
2022-03-24 $23.04 $23.07 $23.04 $23.07 $22.06 6,827
2022-03-23 $23.00 $23.00 $22.88 $22.88 $21.87 5,094
2022-03-22 $22.93 $23.02 $22.86 $22.95 $21.94 40,583
2022-03-21 $22.68 $22.83 $22.68 $22.83 $21.83 1,070
2022-03-18 $22.46 $22.66 $22.46 $22.66 $21.67 611
2022-03-17 $22.33 $22.54 $22.30 $22.54 $21.55 4,896
2022-03-16 $22.06 $22.24 $21.97 $22.24 $21.27 8,841
2022-03-15 $21.56 $21.86 $21.56 $21.86 $20.90 4,172
2022-03-14 $22.06 $22.06 $21.69 $21.69 $20.74 1,228
2022-03-11 $22.06 $22.13 $21.89 $21.89 $20.93 3,903
2022-03-10 $22.02 $22.12 $21.97 $22.12 $21.15 2,548
2022-03-09 $21.89 $22.04 $21.85 $22.03 $21.07 615
2022-03-08 $21.71 $22.04 $21.71 $21.83 $20.87 1,435
2022-03-07 $22.01 $22.01 $21.66 $21.66 $20.71 951
2022-03-04 $22.02 $22.06 $21.95 $22.06 $21.09 4,448
2022-03-03 $22.46 $22.46 $22.09 $22.24 $21.26 1,647
2022-03-02 $21.84 $22.25 $21.84 $22.25 $21.28 830
2022-03-01 $22.08 $22.16 $21.70 $21.75 $20.80 2,069
2022-02-28 $22.08 $22.08 $21.83 $21.96 $21.00 4,328
2022-02-25 $21.68 $22.06 $21.68 $22.06 $21.09 2,544
2022-02-24 $21.05 $21.59 $20.98 $21.59 $20.65 6,445
2022-02-23 $21.75 $21.78 $21.38 $21.38 $20.44 8,490
2022-02-22 $21.67 $21.78 $21.44 $21.56 $20.62 1,577
2022-02-18 $21.89 $21.95 $21.77 $21.77 $20.82 10,938
2022-02-17 $22.21 $22.21 $22.11 $22.13 $21.01 12,505
2022-02-16 $22.36 $22.54 $22.33 $22.47 $21.34 10,949
2022-02-15 $22.16 $22.35 $22.16 $22.34 $21.22 5,566
2022-02-14 $22.11 $22.13 $22.02 $22.10 $20.99 4,894
2022-02-11 $22.44 $22.50 $22.16 $22.26 $21.14 3,594
2022-02-10 $22.67 $22.70 $22.36 $22.36 $21.23 2,533
2022-02-09 $22.62 $22.63 $22.57 $22.58 $21.44 7,104
2022-02-08 $22.00 $22.46 $22.00 $22.43 $21.30 10,536
2022-02-07 $22.25 $22.32 $22.15 $22.20 $21.08 5,666
2022-02-04 $22.04 $22.28 $22.04 $22.18 $21.06 590
2022-02-03 $22.32 $22.32 $22.04 $22.04 $20.93 2,068
2022-02-02 $22.19 $22.40 $22.16 $22.37 $21.24 966
2022-02-01 $21.87 $22.19 $21.87 $22.17 $21.05 2,718
2022-01-31 $21.72 $21.93 $21.60 $21.93 $20.83 1,714
2022-01-28 $21.14 $21.62 $21.14 $21.62 $20.54 4,770
2022-01-27 $21.57 $21.68 $21.29 $21.32 $20.25 2,169
2022-01-26 $21.75 $21.93 $21.36 $21.43 $20.35 5,465
2022-01-25 $21.36 $21.63 $21.11 $21.62 $20.54 4,246
2022-01-24 $21.34 $21.67 $20.81 $21.65 $20.56 13,127
2022-01-21 $21.80 $21.80 $21.46 $21.46 $20.38 1,082
2022-01-20 $22.24 $22.50 $21.98 $21.98 $20.80 7,714
2022-01-19 $22.47 $22.52 $22.28 $22.28 $21.08 12,533
2022-01-18 $22.86 $22.86 $22.45 $22.48 $21.27 12,479
2022-01-14 $22.65 $22.80 $22.59 $22.78 $21.55 7,008
2022-01-13 $22.71 $22.71 $22.65 $22.65 $21.43 268
2022-01-12 $22.84 $22.84 $22.62 $22.71 $21.49 1,941
2022-01-11 $22.43 $22.68 $22.43 $22.68 $21.46 1,074
2022-01-10 $22.32 $22.48 $22.32 $22.48 $21.27 3,319
2022-01-07 $22.40 $22.47 $22.37 $22.47 $21.26 6,710
2022-01-06 $22.48 $22.48 $22.34 $22.35 $21.14 4,421
2022-01-05 $22.52 $22.52 $22.22 $22.22 $21.02 6,178
2022-01-04 $22.50 $22.50 $22.42 $22.49 $21.28 3,977
2022-01-03 $21.94 $22.27 $21.94 $22.25 $21.05 3,077
2021-12-31 $21.89 $22.05 $21.89 $21.99 $20.81 1,894
2021-12-30 $22.10 $22.10 $22.03 $22.05 $20.86 1,933
2021-12-29 $21.97 $22.08 $21.97 $22.00 $20.82 1,603
2021-12-28 $22.02 $22.04 $22.01 $22.01 $20.82 568
2021-12-27 $21.90 $22.05 $21.87 $22.05 $20.86 32,209
2021-12-23 $21.83 $21.93 $21.83 $21.93 $20.75 3,107
2021-12-22 $21.65 $21.93 $21.65 $21.91 $20.66 4,219
2021-12-21 $21.65 $21.77 $21.65 $21.77 $20.52 1,244
2021-12-20 $21.27 $21.38 $21.12 $21.38 $20.15 2,790
2021-12-17 $21.57 $21.72 $21.57 $21.63 $20.39 925
2021-12-16 $21.89 $21.94 $21.62 $21.71 $20.46 7,685
2021-12-15 $21.54 $21.71 $21.52 $21.71 $20.47 5,736
2021-12-14 $21.72 $21.75 $21.61 $21.62 $20.38 7,366
2021-12-13 $21.80 $21.83 $21.70 $21.70 $20.45 3,451
2021-12-10 $21.90 $21.97 $21.82 $21.97 $20.71 3,431
2021-12-09 $21.97 $22.04 $21.93 $21.97 $20.71 1,196
2021-12-08 $21.95 $22.14 $21.95 $22.09 $20.83 3,115
2021-12-07 $21.93 $22.11 $21.93 $22.02 $20.76 3,560
2021-12-06 $21.60 $21.82 $21.60 $21.73 $20.48 6,209
2021-12-03 $21.61 $21.61 $21.27 $21.27 $20.05 3,896
2021-12-02 $21.45 $21.73 $21.27 $21.65 $20.41 7,616
2021-12-01 $21.82 $21.94 $21.70 $21.70 $20.46 2,345
2021-11-30 $21.94 $21.94 $21.60 $21.63 $20.39 1,960
2021-11-29 $22.04 $22.12 $22.00 $22.00 $20.74 5,636
2021-11-26 $21.90 $21.91 $21.72 $21.91 $20.66 5,796
2021-11-24 $22.38 $22.53 $22.37 $22.48 $21.19 5,005
2021-11-23 $22.47 $22.52 $22.34 $22.47 $21.18 4,804
2021-11-22 $22.50 $22.56 $22.45 $22.46 $21.10 2,002
2021-11-19 $22.42 $22.42 $22.24 $22.29 $20.94 6,812
2021-11-18 $22.53 $22.53 $22.48 $22.48 $21.12 1,865
2021-11-17 $22.63 $22.69 $22.52 $22.52 $21.16 5,995
2021-11-16 $22.71 $22.72 $22.61 $22.66 $21.29 7,469
2021-11-15 $22.66 $22.73 $22.65 $22.73 $21.35 711
2021-11-12 $22.73 $22.73 $22.67 $22.71 $21.33 3,360
2021-11-11 $22.69 $22.74 $22.68 $22.68 $21.31 5,010
2021-11-10 $22.68 $22.68 $22.54 $22.54 $21.17 1,098
2021-11-09 $22.60 $22.67 $22.58 $22.65 $21.28 1,003
2021-11-08 $22.71 $22.71 $22.63 $22.66 $21.29 1,859
2021-11-05 $22.59 $22.63 $22.59 $22.60 $21.23 4,720
2021-11-04 $22.60 $22.60 $22.38 $22.45 $21.09 2,751
2021-11-03 $22.52 $22.53 $22.49 $22.53 $21.16 2,972
2021-11-02 $22.33 $22.41 $22.29 $22.39 $21.03 1,928
2021-11-01 $22.08 $22.33 $22.08 $22.32 $20.97 3,025
2021-10-29 $22.18 $22.18 $22.05 $22.05 $20.71 1,874
2021-10-28 $21.96 $22.16 $21.96 $22.16 $20.81 4,264
2021-10-27 $22.26 $22.30 $22.04 $22.12 $20.78 16,713
2021-10-26 $22.58 $22.58 $22.33 $22.33 $20.98 2,059
2021-10-25 $22.39 $22.49 $22.39 $22.44 $21.08 3,820
2021-10-22 $22.48 $22.48 $22.26 $22.35 $20.99 4,703
2021-10-21 $22.42 $22.42 $22.23 $22.32 $20.97 9,631
2021-10-20 $22.41 $22.49 $22.34 $22.34 $20.91 11,408
2021-10-19 $22.14 $22.26 $22.13 $22.22 $20.80 5,488
2021-10-18 $22.17 $22.17 $22.08 $22.10 $20.68 1,888
2021-10-15 $22.16 $22.19 $22.06 $22.06 $20.65 14,895
2021-10-14 $22.01 $22.06 $21.93 $22.03 $20.62 16,616
2021-10-13 $21.65 $21.83 $21.65 $21.77 $20.38 10,788
2021-10-12 $21.79 $21.79 $21.69 $21.75 $20.36 1,299
2021-10-11 $21.83 $22.07 $21.75 $21.75 $20.36 679
2021-10-08 $21.98 $21.98 $21.91 $21.92 $20.52 9,561
2021-10-07 $21.84 $21.96 $21.84 $21.84 $20.44 3,015
2021-10-06 $21.38 $21.64 $21.38 $21.64 $20.26 974
2021-10-05 $21.70 $21.81 $21.62 $21.70 $20.31 2,541
2021-10-04 $21.65 $21.65 $21.65 $21.65 $20.26 309
2021-10-01 $21.40 $21.72 $21.33 $21.65 $20.26 27,601
2021-09-30 $21.79 $21.79 $21.42 $21.45 $20.07 4,256
2021-09-29 $21.65 $21.65 $21.65 $21.65 $20.26 147
2021-09-28 $21.89 $21.89 $21.65 $21.65 $20.26 4,024
2021-09-27 $21.59 $21.95 $21.59 $21.85 $20.45 5,095
2021-09-24 $21.63 $21.73 $21.62 $21.72 $20.33 4,134
2021-09-23 $21.39 $21.64 $21.39 $21.61 $20.23 2,879
2021-09-22 $21.49 $21.50 $21.49 $21.50 $20.05 702
2021-09-21 $21.21 $21.25 $21.16 $21.22 $19.79 5,107
2021-09-20 $21.45 $21.45 $20.97 $21.19 $19.76 5,772
2021-09-17 $21.56 $21.57 $21.51 $21.57 $20.11 4,568
2021-09-16 $21.60 $21.75 $21.60 $21.65 $20.19 1,865
2021-09-15 $21.72 $21.79 $21.68 $21.74 $20.28 10,653
2021-09-14 $21.51 $21.57 $21.39 $21.43 $19.98 3,749
2021-09-13 $21.65 $21.67 $21.59 $21.63 $20.17 1,586
2021-09-10 $21.55 $21.55 $21.35 $21.35 $19.91 3,900
2021-09-09 $21.47 $21.60 $21.47 $21.56 $20.11 931
2021-09-08 $21.54 $21.72 $21.54 $21.56 $20.11 4,621
2021-09-07 $21.68 $21.81 $21.67 $21.69 $20.22 7,055
2021-09-03 $21.83 $21.83 $21.72 $21.76 $20.29 6,770
2021-09-02 $21.70 $21.84 $21.70 $21.78 $20.31 7,880
2021-09-01 $21.65 $21.70 $21.63 $21.63 $20.17 3,872
2021-08-31 $21.72 $21.76 $21.67 $21.72 $20.26 4,275
2021-08-30 $21.76 $21.76 $21.62 $21.62 $20.16 6,442
2021-08-27 $21.44 $21.82 $21.44 $21.76 $20.29 6,226
2021-08-26 $21.58 $21.59 $21.43 $21.43 $19.98 2,875
2021-08-25 $21.69 $21.69 $21.59 $21.63 $20.17 2,001
2021-08-24 $21.60 $21.60 $21.34 $21.48 $20.03 6,580
2021-08-23 $21.38 $21.45 $21.38 $21.44 $19.92 3,045
2021-08-20 $21.07 $21.22 $21.07 $21.22 $19.72 2,531
2021-08-19 $21.08 $21.10 $21.04 $21.04 $19.55 2,208
2021-08-18 $21.38 $21.46 $21.23 $21.25 $19.74 4,848
2021-08-17 $21.46 $21.54 $21.38 $21.44 $19.91 4,438
2021-08-16 $21.54 $21.55 $21.48 $21.52 $19.99 3,220
2021-08-13 $21.59 $21.67 $21.55 $21.59 $20.06 23,235
2021-08-12 $21.62 $21.66 $21.61 $21.66 $20.12 8,635
2021-08-11 $21.51 $21.66 $21.51 $21.66 $20.12 1,904
2021-08-10 $21.43 $21.55 $21.43 $21.52 $19.99 3,043
2021-08-09 $21.28 $21.40 $21.27 $21.36 $19.85 8,702
2021-08-06 $21.40 $21.48 $21.38 $21.44 $19.92 3,421
2021-08-05 $21.30 $21.40 $21.30 $21.33 $19.82 1,494
2021-08-04 $21.33 $21.39 $21.21 $21.21 $19.71 4,048
2021-08-03 $21.22 $21.29 $21.22 $21.29 $19.78 893
2021-08-02 $21.51 $21.60 $21.34 $21.39 $19.87 3,428
2021-07-30 $21.38 $21.52 $21.36 $21.36 $19.84 9,629
2021-07-29 $21.51 $21.54 $21.50 $21.51 $19.98 3,824
2021-07-28 $21.27 $21.36 $21.27 $21.34 $19.83 10,045
2021-07-27 $21.21 $21.32 $21.21 $21.32 $19.81 1,598
2021-07-26 $21.33 $21.33 $21.32 $21.32 $19.81 2,541
2021-07-23 $21.49 $21.49 $21.17 $21.23 $19.72 4,164
2021-07-22 $21.35 $21.35 $21.14 $21.22 $19.71 2,149
2021-07-21 $21.21 $21.40 $21.21 $21.33 $19.82 6,780
2021-07-20 $21.13 $21.23 $21.13 $21.15 $19.58 703
2021-07-19 $20.82 $20.85 $20.70 $20.85 $19.30 3,564
2021-07-16 $21.46 $21.46 $21.15 $21.15 $19.58 2,554
2021-07-15 $21.45 $21.51 $21.43 $21.45 $19.85 1,586
2021-07-14 $21.59 $21.70 $21.45 $21.45 $19.85 10,986
2021-07-13 $21.70 $21.70 $21.58 $21.61 $20.00 4,904
2021-07-12 $21.81 $21.81 $21.78 $21.80 $20.18 1,599
2021-07-09 $21.62 $21.82 $21.61 $21.80 $20.18 10,130
2021-07-08 $21.55 $21.55 $21.52 $21.52 $19.92 137
2021-07-07 $21.66 $21.69 $21.52 $21.66 $20.05 33,270
2021-07-06 $21.93 $21.93 $21.74 $21.80 $20.18 6,439
2021-07-02 $21.97 $22.06 $21.95 $22.02 $20.38 2,210
2021-07-01 $21.88 $22.11 $21.88 $22.05 $20.41 7,163
2021-06-30 $21.90 $21.95 $21.82 $21.94 $20.30 7,618
2021-06-29 $22.05 $22.05 $21.82 $21.88 $20.25 10,468
2021-06-28 $22.32 $22.32 $21.83 $21.88 $20.25 7,056
2021-06-25 $21.95 $22.16 $21.95 $22.16 $20.51 1,199
2021-06-24 $22.04 $22.05 $21.90 $22.01 $20.37 7,519
2021-06-23 $21.92 $22.09 $21.92 $21.99 $20.28 5,138
2021-06-22 $21.79 $22.02 $21.79 $21.98 $20.27 3,555
2021-06-21 $21.57 $21.96 $21.57 $21.88 $20.18 16,744
2021-06-18 $21.61 $21.71 $21.61 $21.65 $19.97 4,487
2021-06-17 $22.13 $22.16 $21.82 $21.82 $20.12 8,542
2021-06-16 $22.08 $22.28 $22.08 $22.28 $20.55 4,970
2021-06-15 $22.26 $22.28 $22.12 $22.23 $20.50 4,901
2021-06-14 $22.41 $22.41 $22.15 $22.18 $20.46 2,746
2021-06-11 $22.36 $22.36 $22.26 $22.35 $20.61 2,383
2021-06-10 $22.44 $22.44 $22.25 $22.28 $20.55 10,710
2021-06-09 $22.40 $22.40 $22.26 $22.26 $20.53 13,555
2021-06-08 $22.28 $22.43 $22.25 $22.43 $20.69 5,168
2021-06-07 $22.35 $22.38 $22.10 $22.32 $20.58 15,612
2021-06-04 $22.43 $22.43 $22.18 $22.22 $20.49 5,723
2021-06-03 $22.22 $22.24 $22.13 $22.20 $20.47 7,044
2021-06-02 $22.25 $22.27 $22.21 $22.27 $20.54 8,986
2021-06-01 $22.03 $22.25 $22.03 $22.23 $20.50 4,084
2021-05-28 $22.16 $22.16 $21.92 $21.98 $20.27 4,878
2021-05-27 $22.03 $22.06 $21.96 $22.01 $20.30 2,182
2021-05-26 $21.97 $21.97 $21.83 $21.92 $20.21 3,734
2021-05-25 $22.11 $22.11 $21.79 $21.79 $20.10 11,934
2021-05-24 $22.03 $22.03 $21.94 $21.94 $20.23 11,020
2021-05-21 $21.84 $22.01 $21.84 $21.95 $20.24 2,086
2021-05-20 $21.98 $21.98 $21.81 $21.86 $20.09 3,097
2021-05-19 $21.75 $21.84 $21.38 $21.81 $20.04 14,299
2021-05-18 $22.08 $22.19 $22.03 $22.03 $20.24 6,233
2021-05-17 $22.08 $22.16 $21.91 $22.13 $20.34 5,215
2021-05-14 $21.66 $22.18 $21.66 $22.01 $20.23 18,131
2021-05-13 $21.32 $21.70 $21.32 $21.64 $19.89 8,892
2021-05-12 $21.73 $21.78 $21.39 $21.39 $19.65 6,135
2021-05-11 $21.32 $21.80 $21.32 $21.70 $19.94 29,128
2021-05-10 $22.03 $22.12 $21.93 $21.93 $20.15 26,129
2021-05-07 $21.80 $21.94 $21.78 $21.93 $20.15 9,294
2021-05-06 $21.75 $21.75 $21.42 $21.73 $19.97 59,395
2021-05-05 $21.58 $21.78 $21.58 $21.74 $19.98 8,189
2021-05-04 $21.48 $21.62 $21.48 $21.62 $19.86 10,079
2021-05-03 $21.53 $21.66 $21.51 $21.66 $19.90 3,179
2021-04-30 $21.52 $21.53 $21.35 $21.35 $19.62 6,076
2021-04-29 $21.49 $21.57 $21.48 $21.57 $19.82 6,765
2021-04-28 $21.47 $21.52 $21.43 $21.45 $19.71 4,863
2021-04-27 $21.33 $21.38 $21.31 $21.36 $19.63 11,187
2021-04-26 $21.28 $21.40 $21.28 $21.38 $19.65 547,686
2021-04-23 $21.27 $21.33 $21.24 $21.33 $19.60 150,454
2021-04-22 $21.19 $21.26 $21.15 $21.15 $19.44 6,487
2021-04-21 $21.10 $21.26 $21.10 $21.25 $19.53 2,121
2021-04-20 $21.19 $21.30 $21.12 $21.17 $19.38 3,899
2021-04-19 $21.43 $21.43 $21.29 $21.37 $19.56 8,442
2021-04-16 $21.32 $21.45 $21.29 $21.43 $19.62 20,353
2021-04-15 $21.54 $21.54 $21.28 $21.36 $19.55 10,393
2021-04-14 $21.38 $21.50 $21.32 $21.40 $19.59 16,050
2021-04-13 $21.15 $21.31 $21.10 $21.27 $19.47 50,485
2021-04-12 $21.17 $21.30 $21.17 $21.26 $19.46 41,508
2021-04-09 $21.38 $21.38 $21.15 $21.18 $19.39 4,199
2021-04-08 $21.19 $21.31 $21.09 $21.26 $19.46 12,422
2021-04-07 $21.23 $21.32 $21.15 $21.15 $19.36 9,185
2021-04-06 $21.29 $21.38 $21.21 $21.34 $19.54 16,417
2021-04-05 $21.34 $21.34 $21.21 $21.29 $19.49 3,397
2021-04-01 $21.05 $21.27 $21.05 $21.23 $19.44 11,572
2021-03-31 $21.27 $21.27 $21.08 $21.10 $19.32 15,813
2021-03-30 $21.10 $21.24 $21.06 $21.14 $19.35 59,449
2021-03-29 $21.20 $21.24 $21.01 $21.15 $19.36 7,398
2021-03-26 $20.99 $21.28 $20.99 $21.20 $19.41 9,535
2021-03-25 $20.45 $21.04 $20.45 $21.01 $19.23 5,168
2021-03-24 $21.16 $21.19 $20.81 $20.81 $18.98 6,782
2021-03-23 $21.19 $21.20 $20.85 $20.91 $19.07 8,245
2021-03-22 $21.47 $21.47 $21.22 $21.33 $19.45 4,457
2021-03-19 $21.52 $21.52 $21.20 $21.41 $19.53 21,947
2021-03-18 $21.63 $21.70 $21.26 $21.34 $19.46 4,073
2021-03-17 $21.48 $21.60 $21.39 $21.54 $19.65 13,725
2021-03-16 $21.45 $21.48 $21.39 $21.39 $19.51 1,342
2021-03-15 $21.43 $21.59 $21.43 $21.50 $19.61 5,627
2021-03-12 $21.58 $21.60 $21.43 $21.55 $19.66 1,900
2021-03-11 $21.32 $21.50 $21.26 $21.41 $19.52 6,151
2021-03-10 $21.18 $21.33 $21.16 $21.29 $19.42 10,080
2021-03-09 $21.18 $21.28 $21.11 $21.12 $19.26 6,892
2021-03-08 $21.10 $21.18 $21.03 $21.10 $19.24 8,336
2021-03-05 $20.74 $20.92 $20.49 $20.92 $19.08 8,817
2021-03-04 $20.89 $20.89 $20.55 $20.55 $18.74 10,469
2021-03-03 $20.61 $20.87 $20.61 $20.79 $18.96 9,635
2021-03-02 $20.82 $20.84 $20.73 $20.77 $18.94 5,092
2021-03-01 $20.70 $20.84 $20.67 $20.69 $18.87 3,472
2021-02-26 $20.73 $20.73 $20.28 $20.40 $18.60 16,552
2021-02-25 $20.94 $20.97 $20.51 $20.51 $18.70 7,166
2021-02-24 $20.54 $20.91 $20.54 $20.83 $19.00 9,551
2021-02-23 $20.53 $20.79 $20.53 $20.79 $18.96 2,856
2021-02-22 $20.74 $20.89 $20.74 $20.88 $18.97 9,089
2021-02-19 $20.69 $20.82 $20.69 $20.76 $18.86 5,932
2021-02-18 $20.72 $20.72 $20.62 $20.70 $18.81 4,727
2021-02-17 $20.85 $20.85 $20.57 $20.69 $18.80 8,885
2021-02-16 $20.92 $20.92 $20.71 $20.88 $18.97 32,326
2021-02-12 $20.63 $20.91 $20.63 $20.75 $18.85 51,721
2021-02-11 $21.23 $21.23 $20.77 $20.81 $18.91 11,073
2021-02-10 $20.99 $21.12 $20.97 $21.00 $19.07 2,662
2021-02-09 $20.75 $21.04 $20.75 $20.98 $19.06 4,178
2021-02-08 $21.00 $21.00 $20.78 $20.86 $18.95 5,603
2021-02-05 $20.98 $20.98 $20.70 $20.71 $18.81 4,423
2021-02-04 $20.72 $20.72 $20.55 $20.59 $18.71 8,621
2021-02-03 $20.74 $20.74 $20.49 $20.54 $18.66 6,156
2021-02-02 $20.44 $20.50 $20.40 $20.41 $18.54 6,962
2021-02-01 $20.56 $20.56 $20.37 $20.47 $18.60 5,680
2021-01-29 $20.49 $20.50 $20.21 $20.21 $18.36 6,198
2021-01-28 $20.38 $20.54 $20.29 $20.49 $18.62 19,442
2021-01-27 $20.33 $20.60 $20.32 $20.32 $18.46 7,699
2021-01-26 $20.94 $20.94 $20.51 $20.53 $18.65 4,250
2021-01-25 $20.43 $20.61 $20.43 $20.55 $18.66 12,094
2021-01-22 $20.46 $20.54 $20.40 $20.54 $18.66 10,789
2021-01-21 $20.60 $20.60 $20.49 $20.55 $18.67 7,976
2021-01-20 $20.66 $20.68 $20.56 $20.67 $18.71 8,707
2021-01-19 $20.54 $20.73 $20.54 $20.65 $18.68 10,749
2021-01-15 $20.88 $20.88 $20.47 $20.47 $18.52 14,532
2021-01-14 $20.56 $20.70 $20.55 $20.64 $18.68 2,259
2021-01-13 $20.79 $20.79 $20.48 $20.57 $18.62 11,493
2021-01-12 $20.42 $20.58 $20.38 $20.46 $18.52 8,226
2021-01-11 $20.42 $20.47 $20.41 $20.46 $18.52 9,247
2021-01-08 $20.63 $20.63 $20.35 $20.46 $18.51 21,315
2021-01-07 $20.63 $20.64 $20.52 $20.59 $18.63 5,240
2021-01-06 $20.66 $20.72 $20.54 $20.56 $18.60 20,125
2021-01-05 $20.23 $20.40 $20.23 $20.36 $18.42 12,699
2021-01-04 $20.31 $20.36 $20.21 $20.23 $18.31 10,524
2020-12-31 $20.29 $20.33 $20.13 $20.18 $18.26 9,147
2020-12-30 $20.33 $20.34 $20.17 $20.17 $18.25 17,621
2020-12-29 $20.39 $20.39 $20.14 $20.14 $18.23 5,055
2020-12-28 $20.32 $20.40 $20.23 $20.29 $18.36 7,375
2020-12-24 $20.33 $20.33 $20.19 $20.33 $18.40 5,112
2020-12-23 $20.27 $20.43 $20.27 $20.36 $18.35 8,610
2020-12-22 $20.29 $20.33 $20.23 $20.25 $18.25 5,449
2020-12-21 $20.17 $20.29 $20.09 $20.21 $18.22 15,442
2020-12-18 $20.54 $20.54 $20.10 $20.19 $18.20 3,701
2020-12-17 $20.31 $20.35 $20.19 $20.35 $18.34 7,029
2020-12-16 $20.16 $20.28 $20.15 $20.23 $18.23 2,683
2020-12-15 $20.19 $20.19 $20.10 $20.16 $18.17 6,097
2020-12-14 $20.04 $20.31 $20.04 $20.04 $18.06 13,455
2020-12-11 $19.92 $20.16 $19.92 $20.03 $18.06 45,184
2020-12-10 $20.08 $20.17 $20.00 $20.17 $18.18 3,509
2020-12-09 $20.00 $20.17 $19.99 $20.09 $18.11 4,525
2020-12-08 $20.02 $20.04 $19.95 $20.03 $18.06 4,452
2020-12-07 $20.04 $20.09 $19.95 $19.99 $18.02 14,827
2020-12-04 $19.94 $19.99 $19.88 $19.97 $18.00 7,802
2020-12-03 $19.89 $19.89 $19.77 $19.78 $17.83 6,379
2020-12-02 $19.71 $19.81 $19.68 $19.77 $17.82 32,192
2020-12-01 $19.85 $19.85 $19.70 $19.71 $17.77 10,484
2020-11-30 $20.00 $20.00 $19.62 $19.64 $17.70 2,794
2020-11-27 $19.84 $19.84 $19.72 $19.76 $17.81 2,874
2020-11-25 $19.94 $19.94 $19.59 $19.75 $17.80 5,429
2020-11-24 $19.76 $19.81 $19.58 $19.74 $17.80 10,262
2020-11-23 $19.63 $19.87 $19.63 $19.70 $17.68 21,204
2020-11-20 $19.69 $19.79 $19.69 $19.77 $17.74 4,696
2020-11-19 $19.73 $19.76 $19.61 $19.71 $17.70 10,217
2020-11-18 $19.91 $19.98 $19.75 $19.75 $17.73 47,650
2020-11-17 $19.93 $20.05 $19.84 $19.98 $17.94 13,258
2020-11-16 $20.07 $20.08 $19.96 $19.99 $17.95 58,014
2020-11-13 $19.84 $19.98 $19.84 $19.97 $17.93 5,689
2020-11-12 $19.86 $19.92 $19.74 $19.81 $17.79 9,731
2020-11-11 $19.85 $19.87 $19.77 $19.79 $17.77 14,614
2020-11-10 $19.87 $19.87 $19.74 $19.80 $17.78 6,023
2020-11-09 $20.08 $20.08 $19.79 $19.79 $17.77 4,072
2020-11-06 $19.87 $19.94 $19.86 $19.86 $17.83 1,300
2020-11-05 $19.79 $19.99 $19.79 $19.94 $17.90 12,261
2020-11-04 $19.29 $19.70 $19.29 $19.70 $17.69 5,359
2020-11-03 $19.29 $19.39 $18.54 $19.39 $17.41 110,593
2020-11-02 $18.90 $19.05 $18.90 $19.05 $17.10 7,420
2020-10-30 $18.77 $18.79 $18.61 $18.68 $16.77 12,076
2020-10-29 $18.66 $18.94 $18.59 $18.66 $16.75 21,489
2020-10-28 $19.07 $19.07 $18.70 $18.74 $16.82 14,380
2020-10-27 $19.39 $19.39 $19.25 $19.31 $17.34 8,858
2020-10-26 $19.46 $19.46 $19.19 $19.29 $17.31 12,253
2020-10-23 $19.48 $19.50 $19.38 $19.49 $17.49 6,137
2020-10-22 $19.24 $19.53 $19.24 $19.34 $17.36 7,029
2020-10-21 $19.44 $19.46 $19.12 $19.37 $17.39 24,804
2020-10-20 $19.60 $19.60 $19.41 $19.47 $17.41 25,951
2020-10-19 $19.78 $19.78 $19.44 $19.48 $17.42 43,013
2020-10-16 $19.72 $19.97 $19.72 $19.75 $17.66 35,596
2020-10-15 $19.40 $19.79 $19.40 $19.74 $17.65 35,885
2020-10-14 $19.88 $19.88 $19.72 $19.74 $17.65 18,501
2020-10-13 $19.81 $19.81 $19.72 $19.77 $17.67 16,266
2020-10-12 $19.79 $19.83 $19.74 $19.79 $17.69 4,284
2020-10-09 $19.58 $19.64 $19.57 $19.64 $17.56 17,654
2020-10-08 $19.41 $19.54 $19.41 $19.49 $17.43 9,581
2020-10-07 $19.26 $19.42 $19.26 $19.40 $17.35 16,885
2020-10-06 $19.38 $19.45 $19.19 $19.24 $17.20 17,395
2020-10-05 $19.15 $19.41 $19.15 $19.41 $17.35 61,034
2020-10-02 $18.98 $19.25 $18.98 $19.17 $17.14 9,318
2020-10-01 $19.19 $19.24 $19.13 $19.13 $17.10 12,964
2020-09-30 $19.15 $19.23 $19.12 $19.18 $17.15 7,251
2020-09-29 $19.06 $19.20 $18.92 $19.12 $17.09 427,811
2020-09-28 $19.12 $19.12 $18.97 $19.08 $17.06 23,322
2020-09-25 $18.85 $18.94 $18.69 $18.94 $16.93 7,458
2020-09-24 $18.73 $18.88 $18.54 $18.71 $16.73 8,566
2020-09-23 $19.07 $19.07 $18.72 $18.72 $16.66 3,489
2020-09-22 $19.03 $19.06 $18.96 $19.06 $16.97 3,896
2020-09-21 $19.02 $19.02 $18.77 $18.96 $16.88 15,923
2020-09-18 $19.38 $19.38 $19.03 $19.11 $17.02 64,126
2020-09-17 $19.06 $19.18 $19.06 $19.16 $17.06 5,794
2020-09-16 $19.64 $19.64 $19.24 $19.28 $17.16 8,384
2020-09-15 $19.51 $19.51 $19.37 $19.37 $17.24 7,796
2020-09-14 $19.49 $19.64 $19.36 $19.37 $17.24 9,234
2020-09-11 $19.41 $19.47 $19.32 $19.47 $17.33 23,990
2020-09-10 $19.63 $19.63 $19.35 $19.35 $17.23 4,887
2020-09-09 $19.45 $19.62 $19.45 $19.60 $17.45 3,718
2020-09-08 $19.32 $19.46 $19.32 $19.34 $17.22 6,776
2020-09-04 $19.74 $19.74 $19.28 $19.59 $17.44 1,654
2020-09-03 $20.02 $20.02 $19.55 $19.64 $17.48 22,071
2020-09-02 $20.00 $20.00 $19.92 $19.98 $17.78 7,943
2020-09-01 $19.94 $19.94 $19.86 $19.91 $17.73 7,201
2020-08-31 $20.02 $20.02 $19.87 $19.87 $17.69 12,123
2020-08-28 $19.93 $19.93 $19.55 $19.92 $17.73 109,687
2020-08-27 $20.07 $20.07 $19.88 $19.90 $17.72 24,508
2020-08-26 $19.95 $20.05 $19.95 $20.01 $17.82 7,351
2020-08-25 $20.08 $20.09 $19.95 $20.04 $17.84 18,420
2020-08-24 $20.09 $20.11 $20.02 $20.07 $17.87 19,994
2020-08-21 $19.97 $20.02 $19.81 $20.01 $17.81 43,681
2020-08-20 $20.12 $20.13 $20.01 $20.07 $17.80 3,701
2020-08-19 $20.12 $20.22 $20.02 $20.10 $17.82 4,953
2020-08-18 $20.28 $20.28 $20.08 $20.13 $17.85 10,726
2020-08-17 $20.07 $20.20 $20.07 $20.14 $17.86 7,866
2020-08-14 $20.09 $20.09 $19.96 $20.03 $17.76 19,461
2020-08-13 $20.23 $20.23 $19.97 $20.03 $17.76 16,739
2020-08-12 $20.20 $20.21 $20.15 $20.19 $17.90 10,483
2020-08-11 $20.22 $20.23 $19.96 $20.01 $17.74 20,340
2020-08-10 $20.25 $20.25 $20.13 $20.14 $17.86 9,062
2020-08-07 $19.92 $20.11 $19.92 $20.11 $17.83 7,855
2020-08-06 $20.23 $20.23 $20.05 $20.06 $17.78 7,425
2020-08-05 $20.09 $20.13 $20.09 $20.12 $17.84 5,205
2020-08-04 $19.94 $20.08 $19.94 $20.05 $17.77 5,241
2020-08-03 $20.05 $20.05 $19.91 $20.03 $17.76 17,815
2020-07-31 $20.00 $20.00 $19.84 $19.97 $17.70 14,106
2020-07-30 $19.82 $19.90 $19.82 $19.88 $17.63 11,180
2020-07-29 $20.12 $20.12 $19.94 $20.00 $17.73 5,427
2020-07-28 $19.99 $20.03 $19.87 $19.91 $17.65 5,669
2020-07-27 $19.95 $20.04 $19.89 $19.95 $17.69 6,250
2020-07-24 $19.89 $19.90 $19.79 $19.86 $17.61 10,969
2020-07-23 $19.93 $20.08 $19.93 $20.00 $17.74 10,262
2020-07-22 $20.00 $20.02 $19.96 $19.97 $17.71 5,622
2020-07-21 $19.95 $20.11 $19.95 $20.04 $17.77 6,179
2020-07-20 $19.81 $19.99 $19.73 $19.98 $17.65 11,160
2020-07-17 $19.84 $19.95 $19.84 $19.93 $17.60 11,837
2020-07-16 $19.72 $19.89 $19.72 $19.88 $17.56 5,510
2020-07-15 $19.80 $19.96 $19.80 $19.96 $17.63 12,766
2020-07-14 $19.36 $19.74 $19.36 $19.73 $17.43 16,352
2020-07-13 $19.66 $19.71 $19.50 $19.50 $17.22 20,263
2020-07-10 $19.51 $19.65 $19.47 $19.62 $17.33 10,267
2020-07-09 $19.66 $19.66 $19.34 $19.47 $17.20 17,770
2020-07-08 $19.50 $19.54 $19.49 $19.54 $17.26 4,001
2020-07-07 $19.40 $19.59 $19.40 $19.52 $17.24 1,289
2020-07-06 $19.59 $19.61 $19.53 $19.54 $17.26 16,490
2020-07-02 $19.63 $19.63 $19.40 $19.40 $17.13 14,655
2020-07-01 $19.41 $19.41 $19.33 $19.38 $17.12 8,163
2020-06-30 $19.33 $19.48 $19.20 $19.48 $17.21 12,323
2020-06-29 $19.18 $19.19 $19.09 $19.19 $16.95 4,531
2020-06-26 $19.25 $19.25 $18.95 $18.96 $16.75 5,956
2020-06-25 $18.98 $19.16 $18.97 $19.15 $16.91 5,571
2020-06-24 $19.34 $19.34 $19.05 $19.10 $16.80 10,549
2020-06-23 $19.52 $19.52 $19.38 $19.38 $17.05 8,872
2020-06-22 $19.17 $19.38 $19.17 $19.38 $17.05 6,122
2020-06-19 $19.73 $19.73 $19.14 $19.18 $16.87 11,514
2020-06-18 $19.09 $19.31 $19.09 $19.15 $16.84 16,078
2020-06-17 $19.56 $19.56 $19.24 $19.29 $16.97 7,316
2020-06-16 $19.58 $19.58 $19.27 $19.31 $16.98 4,657
2020-06-15 $18.79 $19.18 $18.79 $19.17 $16.86 9,604
2020-06-12 $19.49 $19.49 $18.85 $19.15 $16.84 9,128
2020-06-11 $19.44 $19.46 $18.79 $18.79 $16.53 4,009
2020-06-10 $19.68 $19.71 $19.58 $19.65 $17.28 5,906
2020-06-09 $19.71 $19.86 $19.66 $19.71 $17.34 19,680
2020-06-08 $19.82 $19.85 $19.75 $19.81 $17.42 5,785
2020-06-05 $20.13 $20.13 $19.73 $19.76 $17.38 4,348
2020-06-04 $19.50 $19.64 $19.50 $19.57 $17.21 8,310
2020-06-03 $19.60 $19.60 $19.38 $19.49 $17.14 3,286
2020-06-02 $19.37 $19.50 $19.33 $19.42 $17.08 9,205
2020-06-01 $19.17 $19.45 $19.17 $19.33 $17.00 6,543
2020-05-29 $19.29 $19.40 $18.97 $19.12 $16.82 171,757
2020-05-28 $19.60 $19.60 $18.87 $19.23 $16.91 158,945
2020-05-27 $19.25 $19.43 $19.25 $19.43 $17.09 7,372
2020-05-26 $19.15 $19.27 $19.02 $19.09 $16.79 11,055
2020-05-22 $18.65 $18.80 $18.58 $18.71 $16.46 9,670
2020-05-21 $18.78 $18.81 $18.26 $18.66 $16.41 63,171
2020-05-20 $18.55 $18.87 $18.55 $18.74 $16.41 12,343
2020-05-19 $18.84 $18.93 $18.60 $18.67 $16.35 20,301
2020-05-18 $18.91 $19.01 $18.80 $19.01 $16.65 9,897
2020-05-15 $18.37 $18.47 $18.20 $18.46 $16.17 9,722
2020-05-14 $17.98 $18.38 $17.98 $18.38 $16.10 7,355
2020-05-13 $18.39 $18.44 $18.17 $18.20 $15.94 5,489
2020-05-12 $18.87 $18.87 $18.36 $18.50 $16.20 11,028
2020-05-11 $19.00 $19.00 $18.85 $18.85 $16.51 2,233
2020-05-08 $18.74 $18.97 $18.72 $18.97 $16.61 10,419
2020-05-07 $18.66 $18.67 $18.59 $18.59 $16.28 2,989
2020-05-06 $18.68 $18.68 $18.48 $18.49 $16.19 4,887
2020-05-05 $18.75 $18.82 $18.56 $18.58 $16.27 4,782
2020-05-04 $18.30 $18.52 $18.30 $18.52 $16.22 14,273
2020-05-01 $18.63 $18.63 $18.43 $18.49 $16.19 4,115
2020-04-30 $19.00 $19.00 $18.81 $18.87 $16.53 6,771
2020-04-29 $19.06 $19.20 $19.06 $19.13 $16.75 11,645
2020-04-28 $19.07 $19.07 $18.69 $18.72 $16.39 9,173
2020-04-27 $18.57 $18.65 $18.41 $18.65 $16.33 6,744
2020-04-24 $18.40 $18.40 $17.89 $18.29 $16.02 23,611
2020-04-23 $18.14 $18.29 $18.11 $18.15 $15.90 5,614
2020-04-22 $18.34 $18.34 $18.04 $18.11 $15.86 13,666
2020-04-21 $17.94 $17.95 $17.82 $17.87 $15.65 14,202
2020-04-20 $18.01 $18.26 $18.01 $18.14 $15.82 18,320
2020-04-17 $18.33 $18.33 $18.19 $18.29 $15.95 19,406
2020-04-16 $17.94 $18.00 $17.70 $17.90 $15.61 9,785
2020-04-15 $18.33 $18.33 $17.82 $17.91 $15.62 4,735
2020-04-14 $18.20 $18.49 $18.13 $18.24 $15.90 14,176
2020-04-13 $18.53 $18.53 $17.94 $18.10 $15.78 11,472
2020-04-09 $18.34 $18.48 $18.10 $18.16 $15.83 13,099
2020-04-08 $17.86 $18.44 $17.62 $18.08 $15.76 16,357
2020-04-07 $18.09 $18.09 $17.42 $17.57 $15.32 22,087
2020-04-06 $17.19 $17.72 $17.19 $17.72 $15.45 9,525
2020-04-03 $17.12 $17.12 $16.56 $16.64 $14.51 17,088
2020-04-02 $16.66 $17.19 $16.66 $17.01 $14.83 12,105
2020-04-01 $16.80 $17.01 $16.66 $16.81 $14.66 21,286
2020-03-31 $17.11 $17.40 $17.11 $17.24 $15.03 12,182
2020-03-30 $17.34 $17.35 $16.93 $17.20 $15.00 18,490
2020-03-27 $17.20 $17.36 $16.69 $17.16 $14.96 30,114
2020-03-26 $16.94 $17.70 $16.84 $17.64 $15.38 31,807
2020-03-25 $16.58 $17.27 $16.39 $16.87 $14.64 53,836
2020-03-24 $16.10 $16.64 $16.10 $16.61 $14.42 102,069
2020-03-23 $15.70 $15.70 $14.67 $15.45 $13.41 32,258
2020-03-20 $16.20 $16.71 $15.70 $16.05 $13.93 48,938
2020-03-19 $15.76 $16.96 $15.54 $16.04 $13.92 88,533
2020-03-18 $16.31 $16.58 $15.50 $16.10 $13.97 40,520
2020-03-17 $17.24 $17.40 $16.78 $17.10 $14.84 43,039
2020-03-16 $15.50 $17.64 $15.50 $17.09 $14.83 20,369
2020-03-13 $17.96 $18.77 $17.42 $17.94 $15.57 26,482
2020-03-12 $17.86 $18.00 $16.44 $17.35 $15.06 67,325
2020-03-11 $19.07 $19.08 $18.17 $18.66 $16.20 41,899
2020-03-10 $19.48 $19.49 $18.69 $19.49 $16.92 54,274
2020-03-09 $19.46 $19.54 $10.63 $18.96 $16.46 22,629
2020-03-06 $20.15 $20.55 $20.14 $20.45 $17.75 81,960
2020-03-05 $21.11 $21.18 $20.73 $20.74 $18.00 18,233
2020-03-04 $21.08 $21.39 $21.05 $21.39 $18.57 4,994
2020-03-03 $21.18 $21.61 $20.57 $20.81 $18.06 17,784
2020-03-02 $20.35 $21.31 $20.35 $21.21 $18.41 38,474
2020-02-28 $19.93 $20.46 $19.85 $20.44 $17.74 84,859
2020-02-27 $21.25 $21.47 $20.73 $20.73 $17.99 20,734
2020-02-26 $21.90 $21.92 $21.54 $21.60 $18.75 30,360
2020-02-25 $22.37 $22.37 $21.69 $21.77 $18.90 12,944
2020-02-24 $22.46 $22.49 $22.25 $22.25 $19.31 22,907
2020-02-21 $22.76 $22.92 $22.76 $22.82 $19.81 22,421
2020-02-20 $23.00 $23.04 $22.92 $22.97 $19.87 24,753
2020-02-19 $22.87 $23.02 $22.87 $23.02 $19.91 18,100
2020-02-18 $22.67 $23.00 $22.64 $22.85 $19.76 49,166
2020-02-14 $23.00 $23.04 $22.99 $23.00 $19.89 6,680
2020-02-13 $23.15 $23.15 $22.94 $22.95 $19.85 15,245
2020-02-12 $22.85 $23.08 $22.85 $22.97 $19.87 20,219
2020-02-11 $22.77 $22.92 $22.77 $22.85 $19.76 7,615
2020-02-10 $22.69 $22.77 $22.67 $22.72 $19.65 6,583
2020-02-07 $22.80 $22.80 $22.71 $22.71 $19.64 14,276
2020-02-06 $22.83 $22.90 $22.80 $22.83 $19.75 10,288
2020-02-05 $22.87 $22.96 $22.78 $22.95 $19.85 15,626
2020-02-04 $22.78 $22.80 $22.72 $22.78 $19.70 13,520
2020-02-03 $22.52 $22.67 $22.52 $22.57 $19.52 8,177
2020-01-31 $22.72 $22.72 $22.43 $22.44 $19.41 6,301
2020-01-30 $22.64 $22.70 $22.50 $22.67 $19.61 7,784
2020-01-29 $22.87 $22.87 $22.68 $22.68 $19.62 11,999
2020-01-28 $22.65 $22.78 $22.65 $22.75 $19.68 8,391
2020-01-27 $22.68 $22.71 $22.54 $22.63 $19.57 13,898
2020-01-24 $23.00 $23.01 $22.80 $22.84 $19.75 20,472
2020-01-23 $22.90 $23.03 $22.88 $23.01 $19.90 12,411
2020-01-22 $23.07 $23.07 $22.96 $22.97 $19.87 11,226
2020-01-21 $23.14 $23.14 $22.96 $23.04 $19.86 15,342
2020-01-17 $23.04 $23.13 $23.04 $23.09 $19.90 6,123
2020-01-16 $22.98 $23.06 $22.98 $23.01 $19.83 18,890
2020-01-15 $22.98 $23.01 $22.92 $22.95 $19.78 6,665
2020-01-14 $22.92 $22.98 $22.89 $22.93 $19.76 18,201
2020-01-13 $22.75 $22.96 $22.75 $22.87 $19.71 20,287
2020-01-10 $22.92 $22.92 $22.79 $22.79 $19.64 24,377
2020-01-09 $22.86 $22.91 $22.76 $22.83 $19.68 34,322
2020-01-08 $22.95 $22.95 $22.75 $22.75 $19.61 50,943
2020-01-07 $22.88 $22.88 $22.80 $22.83 $19.68 12,578
2020-01-06 $22.80 $22.88 $22.78 $22.87 $19.71 21,719
2020-01-03 $22.63 $22.88 $22.63 $22.84 $19.69 18,274
2020-01-02 $22.85 $22.90 $22.77 $22.85 $19.69 18,240
2019-12-31 $22.83 $22.84 $22.75 $22.82 $19.67 12,377
2019-12-30 $22.90 $22.90 $22.78 $22.81 $19.66 12,444
2019-12-27 $22.84 $22.89 $22.80 $22.84 $19.69 7,488
2019-12-26 $22.79 $22.86 $22.79 $22.86 $19.70 7,806
2019-12-24 $22.80 $22.85 $22.80 $22.83 $19.68 4,719
2019-12-23 $22.83 $22.85 $22.76 $22.82 $19.67 24,754
2019-12-20 $22.72 $22.86 $22.72 $22.82 $19.67 5,936
2019-12-19 $22.80 $22.80 $22.63 $22.72 $19.58 8,717
2019-12-18 $22.65 $22.71 $22.63 $22.66 $19.53 9,664
2019-12-17 $22.80 $22.80 $22.59 $22.70 $19.57 16,448
2019-12-16 $22.77 $22.78 $22.60 $22.60 $19.48 19,218
2019-12-13 $22.78 $22.78 $22.59 $22.60 $19.48 32,848
2019-12-12 $22.76 $22.82 $22.66 $22.70 $19.50 16,828
2019-12-11 $22.72 $22.73 $22.60 $22.65 $19.45 16,066
2019-12-10 $22.73 $22.73 $22.63 $22.64 $19.44 16,226
2019-12-09 $22.65 $22.72 $22.64 $22.67 $19.47 6,543
2019-12-06 $22.72 $22.75 $22.70 $22.72 $19.51 9,732
2019-12-05 $22.61 $22.63 $22.55 $22.61 $19.42 13,586
2019-12-04 $22.54 $22.67 $22.54 $22.60 $19.41 21,436
2019-12-03 $22.43 $22.51 $22.41 $22.48 $19.31 10,266
2019-12-02 $22.73 $22.73 $22.53 $22.58 $19.39 13,306
2019-11-29 $22.76 $22.76 $22.70 $22.70 $19.50 3,452
2019-11-27 $22.83 $22.83 $22.69 $22.72 $19.51 11,612
2019-11-26 $22.59 $22.74 $22.59 $22.71 $19.50 11,236
2019-11-25 $22.63 $22.65 $22.60 $22.63 $19.44 8,607
2019-11-22 $22.56 $22.56 $22.49 $22.49 $19.32 11,350
2019-11-21 $22.59 $22.59 $22.27 $22.48 $19.31 96,557
2019-11-20 $22.70 $22.82 $22.55 $22.65 $19.38 21,784
2019-11-19 $22.62 $22.76 $22.61 $22.71 $19.44 11,122
2019-11-18 $22.73 $22.73 $22.63 $22.67 $19.40 11,023
2019-11-15 $22.80 $22.80 $22.63 $22.69 $19.42 8,515
2019-11-14 $22.63 $22.63 $22.55 $22.58 $19.32 11,096
2019-11-13 $22.41 $22.62 $22.41 $22.59 $19.33 12,128
2019-11-12 $22.67 $22.67 $22.51 $22.52 $19.27 9,731
2019-11-11 $22.54 $22.65 $22.54 $22.65 $19.38 7,526
2019-11-08 $22.46 $22.58 $22.46 $22.56 $19.31 13,463
2019-11-07 $22.65 $22.65 $22.58 $22.60 $19.34 5,288
2019-11-06 $22.57 $22.66 $22.57 $22.65 $19.38 12,449
2019-11-05 $22.59 $22.63 $22.58 $22.63 $19.37 12,579
2019-11-04 $22.77 $22.77 $22.61 $22.61 $19.35 9,884
2019-11-01 $22.79 $22.79 $22.66 $22.72 $19.44 23,657
2019-10-31 $22.67 $22.67 $22.54 $22.62 $19.36 17,432
2019-10-30 $22.47 $22.65 $22.45 $22.65 $19.38 7,888
2019-10-29 $22.53 $22.60 $22.49 $22.53 $19.28 27,063
2019-10-28 $22.50 $22.56 $22.49 $22.54 $19.29 13,964
2019-10-25 $22.31 $22.50 $22.31 $22.49 $19.25 22,836
2019-10-24 $22.25 $22.45 $22.24 $22.39 $19.16 15,533
2019-10-23 $22.47 $22.48 $22.40 $22.46 $19.22 11,489
2019-10-22 $22.64 $22.64 $22.43 $22.43 $19.20 9,794
2019-10-21 $22.54 $22.71 $22.48 $22.55 $19.23 135,190
2019-10-18 $22.46 $22.50 $22.44 $22.44 $19.14 12,329
2019-10-17 $22.59 $22.59 $22.46 $22.46 $19.15 10,454
2019-10-16 $22.41 $22.46 $22.39 $22.41 $19.11 12,200
2019-10-15 $22.42 $22.46 $22.39 $22.42 $19.12 13,394
2019-10-14 $22.35 $22.36 $22.30 $22.33 $19.04 5,373
2019-10-11 $22.50 $22.50 $22.35 $22.42 $19.12 5,270
2019-10-10 $22.11 $22.29 $22.11 $22.26 $18.98 6,954
2019-10-09 $22.09 $22.19 $22.04 $22.12 $18.86 7,930
2019-10-08 $22.13 $22.17 $22.07 $22.07 $18.82 4,187
2019-10-07 $22.34 $22.39 $22.24 $22.28 $19.00 16,653
2019-10-04 $22.17 $22.28 $22.17 $22.26 $18.98 5,124
2019-10-03 $21.99 $22.09 $21.88 $22.08 $18.83 10,317
2019-10-02 $22.18 $22.19 $21.90 $21.90 $18.68 12,208
2019-10-01 $22.50 $22.57 $22.32 $22.32 $19.03 10,180
2019-09-30 $22.49 $22.50 $22.47 $22.49 $19.18 7,974
2019-09-27 $22.58 $22.58 $22.33 $22.38 $19.09 23,503
2019-09-26 $22.64 $22.64 $22.40 $22.45 $19.15 18,695
2019-09-25 $22.55 $22.55 $22.38 $22.51 $19.20 13,602
2019-09-24 $22.68 $22.69 $22.43 $22.48 $19.10 14,196
2019-09-23 $22.99 $22.99 $22.55 $22.61 $19.21 12,952
2019-09-20 $22.66 $22.71 $22.52 $22.62 $19.22 6,706
2019-09-19 $22.69 $22.74 $22.65 $22.67 $19.26 16,246
2019-09-18 $22.76 $22.76 $22.56 $22.57 $19.18 13,506
2019-09-17 $22.59 $22.75 $22.52 $22.75 $19.33 32,981
2019-09-16 $22.55 $22.58 $22.49 $22.58 $19.19 5,434
2019-09-13 $22.63 $22.63 $22.48 $22.48 $19.10 20,582
2019-09-12 $22.61 $22.67 $22.58 $22.61 $19.21 12,290
2019-09-11 $22.41 $22.78 $22.41 $22.59 $19.20 40,269
2019-09-10 $22.54 $22.54 $22.33 $22.47 $19.09 34,439
2019-09-09 $22.50 $22.52 $22.42 $22.51 $19.13 11,525
2019-09-06 $22.50 $22.55 $22.42 $22.54 $19.15 24,303
2019-09-05 $22.48 $22.50 $22.45 $22.46 $19.09 112,114
2019-09-04 $22.31 $22.31 $22.14 $22.24 $18.90 12,001
2019-09-03 $22.03 $22.16 $22.03 $22.09 $18.77 5,474
2019-08-30 $22.38 $22.38 $22.15 $22.17 $18.84 12,620
2019-08-29 $22.01 $22.20 $22.01 $22.19 $18.86 8,199
2019-08-28 $21.96 $22.00 $21.85 $22.00 $18.69 14,516
2019-08-27 $22.16 $22.16 $21.85 $21.91 $18.62 11,425
2019-08-26 $21.84 $21.88 $21.77 $21.87 $18.58 3,883
2019-08-23 $22.16 $22.16 $21.71 $21.71 $18.45 18,688
2019-08-22 $22.19 $22.19 $22.05 $22.17 $18.84 5,238
2019-08-21 $22.16 $22.16 $22.07 $22.11 $18.79 7,258
2019-08-20 $22.13 $22.23 $22.10 $22.13 $18.74 17,850
2019-08-19 $22.21 $22.25 $22.10 $22.24 $18.83 19,163
2019-08-16 $21.85 $22.08 $21.85 $22.06 $18.68 18,989
2019-08-15 $21.74 $21.78 $21.65 $21.75 $18.42 8,431
2019-08-14 $21.98 $22.01 $21.73 $21.74 $18.41 13,890
2019-08-13 $21.94 $22.26 $21.94 $22.19 $18.79 16,825
2019-08-12 $21.97 $22.09 $21.96 $21.97 $18.60 11,363
2019-08-09 $22.24 $22.27 $22.09 $22.27 $18.86 12,108
2019-08-08 $22.16 $22.29 $22.09 $22.28 $18.86 17,049
2019-08-07 $21.66 $22.02 $21.66 $22.02 $18.64 7,315
2019-08-06 $21.86 $21.93 $21.71 $21.89 $18.53 8,261
2019-08-05 $21.93 $21.93 $21.60 $21.73 $18.40 15,222
2019-08-02 $22.26 $22.26 $22.10 $22.19 $18.79 96,622
2019-08-01 $22.31 $22.58 $22.18 $22.27 $18.86 15,494
2019-07-31 $22.64 $22.64 $22.38 $22.38 $18.95 17,532
2019-07-30 $22.54 $22.57 $22.50 $22.56 $19.10 9,190
2019-07-29 $22.72 $22.72 $22.55 $22.61 $19.14 14,204
2019-07-26 $22.56 $22.64 $22.56 $22.63 $19.16 11,586
2019-07-25 $22.57 $22.61 $22.53 $22.57 $19.11 9,500
2019-07-24 $22.51 $22.56 $22.40 $22.56 $19.10 21,732
2019-07-23 $22.52 $22.52 $22.39 $22.50 $19.05 39,143
2019-07-22 $22.50 $22.54 $22.45 $22.48 $18.97 22,540
2019-07-19 $22.62 $22.67 $22.52 $22.55 $19.03 17,091
2019-07-18 $22.49 $22.62 $22.49 $22.60 $19.07 10,298
2019-07-17 $22.76 $22.76 $22.55 $22.57 $19.04 22,259
2019-07-16 $22.74 $22.74 $22.68 $22.70 $19.15 12,012
2019-07-15 $22.63 $22.71 $22.62 $22.69 $19.14 25,021
2019-07-12 $22.66 $22.71 $22.61 $22.71 $19.16 5,067
2019-07-11 $22.63 $22.67 $22.56 $22.62 $19.08 20,750
2019-07-10 $22.81 $22.81 $22.63 $22.68 $19.14 7,241
2019-07-09 $22.50 $22.71 $22.50 $22.71 $19.16 7,378
2019-07-08 $22.73 $22.73 $22.62 $22.66 $19.12 6,432
2019-07-05 $22.56 $22.75 $22.56 $22.75 $19.19 7,278
2019-07-03 $22.51 $22.72 $22.51 $22.71 $19.16 4,788
2019-07-02 $22.57 $22.61 $22.52 $22.58 $19.05 6,801
2019-07-01 $22.56 $22.56 $22.45 $22.51 $18.99 22,925
2019-06-28 $22.40 $22.42 $22.31 $22.34 $18.85 38,664
2019-06-27 $22.11 $22.27 $22.11 $22.27 $18.79 4,323
2019-06-26 $22.23 $22.29 $22.11 $22.18 $18.71 10,960
2019-06-25 $22.36 $22.37 $22.30 $22.30 $18.81 11,190
2019-06-24 $22.51 $22.51 $22.38 $22.39 $18.89 6,582
2019-06-21 $22.41 $22.44 $22.38 $22.40 $18.90 11,385
2019-06-20 $22.40 $22.48 $22.38 $22.45 $18.94 20,287
2019-06-19 $22.33 $22.35 $22.30 $22.35 $18.86 7,230
2019-06-18 $22.21 $22.36 $22.21 $22.30 $18.81 25,530
2019-06-17 $22.22 $22.27 $22.19 $22.19 $18.72 4,293
2019-06-14 $22.23 $22.27 $22.19 $22.27 $18.79 21,878
2019-06-13 $22.32 $22.36 $22.25 $22.25 $18.71 8,318
2019-06-12 $22.23 $22.25 $22.18 $22.22 $18.68 6,710
2019-06-11 $22.25 $22.25 $22.15 $22.17 $18.64 4,573
2019-06-10 $22.15 $22.25 $22.15 $22.22 $18.68 6,377
2019-06-07 $21.95 $22.19 $21.95 $22.16 $18.63 8,819
2019-06-06 $21.96 $21.99 $21.92 $21.99 $18.49 7,800
2019-06-05 $21.84 $21.87 $21.81 $21.87 $18.39 1,947
2019-06-04 $21.57 $21.76 $21.57 $21.76 $18.29 5,538
2019-06-03 $21.37 $21.49 $21.32 $21.38 $17.97 6,127
2019-05-31 $21.40 $21.40 $21.28 $21.35 $17.95 11,240
2019-05-30 $21.62 $21.62 $21.41 $21.47 $18.05 9,294
2019-05-29 $21.40 $21.53 $21.37 $21.49 $18.07 8,505
2019-05-28 $21.66 $21.83 $21.52 $21.52 $18.09 15,499
2019-05-24 $21.84 $21.84 $21.74 $21.81 $18.34 6,670
2019-05-23 $21.78 $21.78 $21.64 $21.74 $18.28 9,381
2019-05-22 $21.93 $21.94 $21.87 $21.93 $18.44 10,854
2019-05-21 $21.96 $21.96 $21.89 $21.94 $18.44 5,445
2019-05-20 $21.93 $21.94 $21.80 $21.94 $18.38 7,741
2019-05-17 $22.00 $22.01 $21.97 $21.97 $18.40 4,618
2019-05-16 $22.03 $22.09 $22.03 $22.05 $18.47 2,617
2019-05-15 $21.65 $21.92 $21.64 $21.92 $18.36 5,109
2019-05-14 $21.81 $21.91 $21.81 $21.87 $18.32 25,140
2019-05-13 $21.85 $21.88 $21.71 $21.78 $18.24 10,348
2019-05-10 $21.96 $22.05 $21.80 $22.05 $18.47 3,920
2019-05-09 $21.87 $21.96 $21.74 $21.90 $18.34 44,053
2019-05-08 $21.98 $21.99 $21.93 $21.97 $18.40 3,055
2019-05-07 $22.12 $22.12 $21.94 $21.94 $18.38 18,104
2019-05-06 $22.16 $22.22 $22.15 $22.21 $18.60 6,275
2019-05-03 $22.23 $22.27 $22.20 $22.25 $18.64 6,165
2019-05-02 $22.00 $22.17 $22.00 $22.16 $18.56 6,695
2019-05-01 $22.20 $22.24 $22.11 $22.11 $18.52 6,015
2019-04-30 $22.23 $22.23 $22.14 $22.20 $18.60 9,530
2019-04-29 $22.21 $22.21 $22.13 $22.16 $18.56 80,632
2019-04-26 $22.09 $22.14 $22.07 $22.11 $18.52 5,655
2019-04-25 $22.09 $22.09 $21.96 $22.04 $18.46 13,852
2019-04-24 $22.06 $22.09 $22.00 $22.09 $18.50 16,059
2019-04-23 $22.01 $22.01 $21.90 $21.95 $18.39 8,600
2019-04-22 $21.98 $21.98 $21.89 $21.95 $18.32 28,655
2019-04-18 $21.98 $22.01 $21.95 $22.01 $18.37 5,632
2019-04-17 $21.98 $21.98 $21.92 $21.97 $18.34 11,739
2019-04-16 $21.97 $21.99 $21.94 $21.99 $18.35 11,267
2019-04-15 $21.99 $21.99 $21.93 $21.94 $18.31 16,316
2019-04-12 $22.00 $22.00 $21.89 $21.94 $18.31 13,571
2019-04-11 $21.92 $21.94 $21.83 $21.94 $18.31 24,931
2019-04-10 $21.88 $21.88 $21.78 $21.88 $18.26 8,084
2019-04-09 $21.82 $21.86 $21.80 $21.80 $18.19 15,301
2019-04-08 $21.94 $21.94 $21.82 $21.84 $18.23 11,422
2019-04-05 $21.89 $21.92 $21.88 $21.92 $18.29 9,816
2019-04-04 $21.81 $21.88 $21.81 $21.85 $18.24 4,398
2019-04-03 $21.75 $21.85 $21.72 $21.72 $18.13 20,242
2019-04-02 $21.90 $21.90 $21.75 $21.80 $18.19 8,408
2019-04-01 $21.76 $21.83 $21.76 $21.83 $18.22 14,373
2019-03-29 $21.79 $21.79 $21.65 $21.73 $18.14 28,574
2019-03-28 $21.66 $21.68 $21.60 $21.64 $18.06 8,810
2019-03-27 $21.67 $21.67 $21.60 $21.60 $18.03 3,954
2019-03-26 $21.47 $21.63 $21.47 $21.56 $17.99 12,985
2019-03-25 $21.46 $21.55 $21.41 $21.41 $17.87 27,391
2019-03-22 $21.56 $21.63 $21.43 $21.53 $17.97 10,357
2019-03-21 $21.52 $21.69 $21.52 $21.66 $18.08 13,545
2019-03-20 $21.91 $21.91 $21.64 $21.66 $18.01 7,464
2019-03-19 $21.99 $21.99 $21.74 $21.74 $18.08 7,178
2019-03-18 $21.90 $21.90 $21.79 $21.82 $18.14 18,334
2019-03-15 $21.82 $21.85 $21.77 $21.77 $18.10 32,959
2019-03-14 $21.80 $21.80 $21.69 $21.70 $18.04 4,279
2019-03-13 $21.83 $21.83 $21.70 $21.78 $18.11 6,567
2019-03-12 $21.75 $21.75 $21.68 $21.71 $18.05 21,165
2019-03-11 $21.64 $21.79 $21.64 $21.79 $18.12 56,435
2019-03-08 $21.49 $21.63 $21.49 $21.63 $17.99 14,946
2019-03-07 $21.63 $21.64 $21.59 $21.59 $17.95 8,988
2019-03-06 $21.74 $21.74 $21.68 $21.73 $18.07 8,175
2019-03-05 $21.92 $22.15 $21.61 $21.77 $18.10 83,234
2019-03-04 $21.79 $21.79 $21.56 $21.56 $17.93 9,428
2019-03-01 $21.95 $21.95 $21.72 $21.85 $18.17 11,580
2019-02-28 $21.88 $21.88 $21.75 $21.78 $18.11 5,166
2019-02-27 $21.76 $21.81 $21.73 $21.79 $18.12 5,284
2019-02-26 $21.75 $21.83 $21.73 $21.73 $18.07 9,455
2019-02-25 $21.83 $21.87 $21.77 $21.78 $18.11 7,513
2019-02-22 $21.73 $21.79 $21.70 $21.79 $18.12 11,768
2019-02-21 $21.78 $21.78 $21.64 $21.70 $18.04 16,834
2019-02-20 $21.71 $22.27 $21.69 $22.27 $18.45 6,512
2019-02-19 $21.65 $21.79 $21.65 $21.75 $18.02 10,916
2019-02-15 $21.64 $21.72 $21.62 $21.68 $17.96 6,684
2019-02-14 $21.61 $21.74 $21.54 $21.74 $18.01 11,934
2019-02-13 $21.61 $21.63 $21.53 $21.61 $17.90 10,330
2019-02-12 $21.40 $21.57 $21.40 $21.56 $17.86 9,608
2019-02-11 $21.49 $21.49 $21.39 $21.46 $17.78 10,560
2019-02-08 $21.38 $21.40 $21.31 $21.40 $17.73 9,635
2019-02-07 $21.20 $21.38 $21.20 $21.38 $17.71 51,154
2019-02-06 $21.41 $21.41 $21.14 $21.14 $17.51 24,514
2019-02-05 $21.35 $21.45 $21.35 $21.45 $17.77 7,018
2019-02-04 $21.19 $21.34 $21.19 $21.32 $17.66 8,138
2019-02-01 $21.30 $21.33 $21.26 $21.29 $17.64 3,194
2019-01-31 $21.13 $21.30 $21.06 $21.30 $17.65 5,801
2019-01-30 $21.00 $21.19 $21.00 $21.12 $17.50 12,158
2019-01-29 $21.03 $21.09 $20.99 $21.06 $17.45 37,508
2019-01-28 $20.84 $20.95 $20.84 $20.92 $17.33 20,524
2019-01-25 $20.93 $21.05 $20.93 $21.04 $17.43 4,997
2019-01-24 $20.85 $20.90 $20.82 $20.89 $17.31 11,465
2019-01-23 $20.95 $20.95 $20.77 $20.82 $17.25 9,763
2019-01-22 $21.02 $21.02 $20.85 $20.88 $17.23 5,837
2019-01-18 $21.04 $21.13 $21.00 $21.07 $17.39 19,819
2019-01-17 $20.90 $20.94 $20.84 $20.88 $17.23 39,057
2019-01-16 $20.88 $20.89 $20.83 $20.84 $17.20 13,201
2019-01-15 $20.79 $20.83 $20.73 $20.73 $17.11 17,289
2019-01-14 $20.70 $20.72 $20.64 $20.65 $17.04 5,994
2019-01-11 $20.79 $20.80 $20.69 $20.77 $17.14 4,957
2019-01-10 $20.56 $20.75 $20.56 $20.73 $17.11 3,123
2019-01-09 $20.61 $20.77 $20.61 $20.72 $17.10 16,140
2019-01-08 $20.62 $20.65 $20.51 $20.64 $17.03 1,207
2019-01-07 $20.29 $20.62 $20.29 $20.44 $16.87 14,216
2019-01-04 $20.02 $20.42 $20.02 $20.42 $16.85 8,049
2019-01-03 $20.01 $20.13 $19.91 $19.96 $16.47 8,733
2019-01-02 $20.12 $20.24 $20.05 $20.22 $16.69 8,359
2018-12-31 $20.29 $20.29 $20.10 $20.17 $16.65 11,568
2018-12-28 $20.12 $20.30 $20.02 $20.06 $16.56 18,623
2018-12-27 $19.71 $20.17 $19.49 $20.17 $16.65 24,759
2018-12-26 $19.34 $19.79 $19.17 $19.79 $16.33 23,991
2018-12-24 $19.70 $19.70 $19.24 $19.24 $15.88 7,086
2018-12-21 $19.97 $20.24 $19.85 $19.85 $16.38 11,125
2018-12-20 $20.36 $20.36 $19.91 $19.91 $16.43 8,234
2018-12-19 $20.50 $20.74 $20.20 $20.26 $16.72 14,663
2018-12-18 $20.69 $20.72 $20.47 $20.48 $16.90 26,602
2018-12-17 $20.89 $20.96 $20.49 $20.53 $16.88 58,937
2018-12-14 $21.28 $21.28 $21.00 $21.00 $17.26 6,814
2018-12-13 $21.49 $21.49 $21.37 $21.37 $17.57 4,351
2018-12-12 $21.48 $21.60 $21.46 $21.46 $17.64 6,236
2018-12-11 $21.53 $21.63 $21.30 $21.36 $17.56 8,632
2018-12-10 $21.22 $21.33 $20.94 $21.25 $17.47 17,531
2018-12-07 $21.53 $21.67 $21.30 $21.37 $17.57 11,284
2018-12-06 $21.56 $21.56 $21.20 $21.49 $17.67 5,055
2018-12-04 $22.12 $22.12 $21.70 $21.79 $17.91 7,395
2018-12-03 $22.36 $22.36 $22.12 $22.18 $18.23 8,163
2018-11-30 $22.02 $22.13 $21.94 $22.00 $18.09 12,291
2018-11-29 $21.78 $22.04 $21.78 $22.00 $18.09 20,347
2018-11-28 $21.79 $21.90 $21.63 $21.89 $18.00 6,025
2018-11-27 $21.36 $22.15 $21.36 $22.15 $18.21 7,196
2018-11-26 $21.50 $21.55 $21.46 $21.54 $17.71 23,525
2018-11-23 $21.41 $21.41 $21.41 $21.41 $17.60 781
2018-11-21 $21.57 $21.57 $21.46 $21.50 $17.67 7,696
2018-11-20 $21.70 $21.70 $21.43 $21.48 $17.59 51,009
2018-11-19 $21.95 $21.97 $21.82 $21.87 $17.91 8,566
2018-11-16 $22.00 $22.04 $21.91 $22.04 $18.05 8,918
2018-11-15 $21.67 $21.93 $21.63 $21.93 $17.96 3,105
2018-11-14 $22.09 $22.09 $21.74 $21.94 $17.97 3,954
2018-11-13 $22.18 $22.21 $22.06 $22.09 $18.09 3,820
2018-11-12 $22.44 $22.44 $22.12 $22.14 $18.13 5,375
2018-11-09 $22.33 $22.46 $22.28 $22.46 $18.40 6,904
2018-11-08 $22.70 $22.70 $22.54 $22.55 $18.47 7,355
2018-11-07 $22.46 $22.72 $22.44 $22.64 $18.54 6,685
2018-11-06 $22.17 $22.17 $22.17 $22.17 $18.16 838
2018-11-05 $22.13 $22.13 $22.07 $22.07 $18.08 1,179
2018-11-02 $22.16 $22.16 $21.90 $21.96 $17.99 4,033
2018-11-01 $21.92 $22.09 $21.90 $22.08 $18.08 6,911
2018-10-31 $21.83 $22.04 $21.83 $22.00 $18.02 3,972
2018-10-30 $21.42 $21.64 $21.42 $21.64 $17.72 1,164
2018-10-29 $21.75 $21.75 $21.29 $21.42 $17.54 166,145
2018-10-26 $21.44 $21.56 $21.32 $21.40 $17.53 5,604
2018-10-25 $21.50 $21.88 $21.50 $21.75 $17.81 11,755
2018-10-24 $22.06 $22.06 $21.60 $21.60 $17.69 5,149
2018-10-23 $21.76 $22.08 $21.76 $22.06 $18.07 6,869
2018-10-22 $22.22 $22.34 $22.16 $22.25 $18.16 252,307
2018-10-19 $22.41 $22.45 $22.22 $22.22 $18.13 5,312
2018-10-18 $22.36 $22.39 $22.19 $22.32 $18.21 2,244
2018-10-17 $22.50 $22.56 $22.32 $22.46 $18.33 23,782
2018-10-16 $22.47 $22.62 $22.33 $22.61 $18.45 17,774
2018-10-15 $22.37 $22.39 $22.17 $22.24 $18.15 9,900
2018-10-12 $22.54 $23.16 $22.07 $23.16 $18.90 21,367
2018-10-11 $22.30 $22.56 $22.02 $22.37 $18.26 87,008
2018-10-10 $22.77 $22.78 $22.55 $22.55 $18.40 4,529
2018-10-09 $22.90 $23.04 $22.90 $22.92 $18.70 9,252
2018-10-08 $22.91 $23.05 $22.87 $23.05 $18.81 18,343
2018-10-05 $23.06 $23.09 $22.90 $23.02 $18.79 23,832
2018-10-04 $23.30 $23.30 $23.00 $23.02 $18.79 17,697
2018-10-03 $23.25 $23.33 $23.24 $23.32 $19.03 78,281
2018-10-02 $23.10 $23.27 $23.10 $23.20 $18.93 22,622
2018-10-01 $23.26 $23.36 $23.20 $23.22 $18.95 31,272
2018-09-28 $23.30 $23.34 $23.29 $23.32 $19.03 5,611
2018-09-27 $23.21 $23.42 $23.21 $23.38 $19.08 27,525
2018-09-26 $23.40 $23.40 $23.30 $23.33 $19.04 28,450
2018-09-25 $23.26 $23.32 $23.26 $23.32 $19.03 2,145
2018-09-24 $23.30 $23.35 $23.24 $23.35 $19.06 7,974
2018-09-21 $23.27 $23.35 $23.27 $23.34 $19.05 15,445
2018-09-20 $23.26 $23.33 $23.25 $23.33 $19.04 10,328
2018-09-19 $23.29 $23.29 $23.19 $23.23 $18.96 11,555
2018-09-18 $23.31 $23.32 $23.24 $23.30 $19.01 14,915
2018-09-17 $23.23 $23.34 $23.23 $23.26 $18.98 41,142
2018-09-14 $23.43 $23.43 $23.28 $23.33 $19.04 4,972
2018-09-13 $23.38 $23.49 $23.38 $23.44 $19.06 43,019
2018-09-12 $23.41 $23.47 $23.38 $23.47 $19.09 10,530
2018-09-11 $23.40 $23.46 $23.35 $23.44 $19.06 14,631
2018-09-10 $23.54 $23.54 $23.38 $23.42 $19.05 2,513
2018-09-07 $23.18 $23.44 $23.18 $23.38 $19.01 8,628
2018-09-06 $23.43 $23.45 $23.38 $23.38 $19.01 6,981
2018-09-05 $23.43 $23.49 $23.37 $23.48 $19.10 2,849
2018-09-04 $23.45 $23.53 $23.45 $23.46 $19.08 15,581
2018-08-31 $23.47 $23.50 $23.43 $23.50 $19.11 16,233
2018-08-30 $23.50 $23.50 $23.41 $23.44 $19.06 5,865
2018-08-29 $23.38 $23.57 $23.38 $23.57 $19.17 11,936
2018-08-28 $23.48 $23.49 $23.45 $23.46 $19.08 10,101
2018-08-27 $23.46 $23.47 $23.43 $23.44 $19.06 15,131
2018-08-24 $23.24 $23.41 $23.24 $23.41 $19.04 5,698
2018-08-23 $23.36 $23.38 $23.34 $23.38 $19.01 2,901
2018-08-22 $23.37 $23.38 $23.32 $23.35 $18.99 6,125
2018-08-21 $23.36 $23.39 $23.32 $23.37 $19.01 3,757
2018-08-20 $23.24 $23.32 $23.22 $23.30 $18.88 15,731
2018-08-17 $23.16 $23.19 $23.04 $23.19 $18.80 5,167
2018-08-16 $23.05 $23.12 $23.05 $23.07 $18.70 5,937
2018-08-15 $22.92 $22.95 $22.89 $22.93 $18.58 9,906
2018-08-14 $22.89 $23.06 $22.89 $23.06 $18.69 17,362
2018-08-13 $23.03 $23.03 $22.93 $22.95 $18.60 2,179
2018-08-10 $23.00 $23.06 $22.99 $23.00 $18.64 7,700
2018-08-09 $23.11 $23.13 $23.08 $23.08 $18.71 3,518
2018-08-08 $23.10 $23.13 $23.05 $23.13 $18.75 5,703
2018-08-07 $23.12 $23.19 $23.10 $23.14 $18.76 10,517
2018-08-06 $23.02 $23.09 $23.02 $23.04 $18.67 5,227
2018-08-03 $23.03 $23.04 $22.99 $23.04 $18.67 5,998
2018-08-02 $22.88 $23.05 $22.88 $23.05 $18.68 9,928
2018-08-01 $23.08 $23.08 $22.87 $22.89 $18.55 4,808
2018-07-31 $22.99 $23.03 $22.91 $23.00 $18.64 7,138
2018-07-30 $22.86 $23.02 $22.86 $22.91 $18.57 234,438
2018-07-27 $23.00 $23.01 $22.93 $22.93 $18.58 3,258
2018-07-26 $23.05 $23.17 $22.99 $23.08 $18.71 14,426
2018-07-25 $23.01 $23.07 $23.01 $23.04 $18.67 7,252
2018-07-24 $23.12 $23.12 $23.01 $23.03 $18.67 6,909
2018-07-23 $23.09 $23.12 $23.09 $23.12 $18.74 1,452
2018-07-20 $23.24 $23.24 $23.08 $23.08 $18.71 15,202
2018-07-19 $23.07 $23.24 $23.07 $23.23 $18.76 3,586
2018-07-18 $23.09 $23.18 $23.09 $23.18 $18.73 4,082
2018-07-17 $23.13 $23.16 $23.09 $23.16 $18.71 4,251
2018-07-16 $23.17 $23.17 $23.05 $23.09 $18.65 4,494
2018-07-13 $23.12 $23.22 $23.12 $23.13 $18.68 2,630
2018-07-12 $23.03 $23.11 $23.03 $23.11 $18.67 3,254
2018-07-11 $23.17 $23.17 $23.04 $23.05 $18.62 10,300
2018-07-10 $23.23 $23.23 $23.10 $23.13 $18.68 5,933
2018-07-09 $23.00 $23.19 $23.00 $23.19 $18.73 9,594
2018-07-06 $23.01 $23.01 $22.96 $22.97 $18.55 3,749
2018-07-05 $22.73 $22.88 $22.73 $22.85 $18.46 8,679
2018-07-03 $22.94 $22.94 $22.58 $22.58 $18.24 21,285
2018-07-02 $22.50 $22.69 $22.50 $22.69 $18.33 21,357
2018-06-29 $22.66 $22.78 $22.66 $22.74 $18.37 4,188
2018-06-28 $22.61 $22.68 $22.51 $22.67 $18.31 6,816
2018-06-27 $22.88 $22.89 $22.63 $22.63 $18.28 5,644
2018-06-26 $22.68 $22.81 $22.68 $22.76 $18.38 9,274
2018-06-25 $22.86 $22.86 $22.63 $22.71 $18.34 14,778
2018-06-22 $23.09 $23.09 $22.98 $23.02 $18.59 9,806
2018-06-21 $22.99 $22.99 $22.91 $22.95 $18.54 10,825
2018-06-20 $23.05 $23.17 $23.05 $23.17 $18.65 1,622
2018-06-19 $22.94 $23.05 $22.93 $23.05 $18.55 13,204
2018-06-18 $22.76 $23.05 $22.76 $23.02 $18.53 3,711
2018-06-15 $22.89 $22.97 $22.89 $22.97 $18.49 3,081
2018-06-14 $23.12 $23.12 $22.93 $22.98 $18.50 11,721
2018-06-13 $22.94 $23.03 $22.94 $22.94 $18.46 11,446
2018-06-12 $23.05 $23.13 $23.04 $23.09 $18.59 5,995
2018-06-11 $22.90 $23.09 $22.90 $23.08 $18.58 3,816
2018-06-08 $22.97 $22.99 $22.94 $22.95 $18.47 31,454
2018-06-07 $22.85 $22.98 $22.85 $22.98 $18.50 8,750
2018-06-06 $22.82 $22.91 $22.77 $22.84 $18.38 3,764
2018-06-05 $22.63 $22.84 $22.63 $22.84 $18.38 2,938
2018-06-04 $22.65 $22.74 $22.65 $22.71 $18.28 15,220
2018-06-01 $22.64 $22.65 $22.60 $22.62 $18.21 4,962
2018-05-31 $22.54 $22.54 $22.43 $22.43 $18.05 5,593
2018-05-30 $22.61 $22.65 $22.36 $22.36 $18.00 3,427
2018-05-29 $22.43 $22.43 $22.26 $22.38 $18.01 2,528
2018-05-25 $22.42 $22.44 $22.41 $22.42 $18.05 4,067
2018-05-24 $22.50 $22.57 $22.50 $22.57 $18.17 3,168
2018-05-23 $22.49 $22.52 $22.47 $22.50 $18.11 9,859
2018-05-22 $22.66 $22.72 $22.54 $22.56 $18.16 13,360
2018-05-21 $22.71 $22.76 $22.69 $22.74 $18.24 38,322
2018-05-18 $22.72 $22.72 $22.62 $22.66 $18.17 28,928
2018-05-17 $22.70 $22.77 $22.70 $22.74 $18.24 25,215
2018-05-16 $22.55 $22.67 $22.55 $22.65 $18.17 21,093
2018-05-15 $22.34 $22.52 $22.34 $22.47 $18.02 5,523
2018-05-14 $22.60 $22.63 $22.57 $22.58 $18.11 10,500
2018-05-11 $22.51 $22.57 $22.46 $22.57 $18.10 5,856
2018-05-10 $22.40 $22.49 $22.40 $22.45 $18.01 27,222
2018-05-09 $22.23 $22.34 $22.19 $22.33 $17.91 6,195
2018-05-08 $22.05 $22.16 $22.05 $22.16 $17.77 7,484
2018-05-07 $22.33 $22.33 $22.15 $22.19 $17.80 4,576
2018-05-04 $21.91 $22.21 $21.91 $22.19 $17.80 2,448
2018-05-03 $21.84 $21.97 $21.75 $21.93 $17.59 5,212
2018-05-02 $22.06 $22.14 $22.04 $22.04 $17.68 7,608
2018-05-01 $21.82 $22.07 $21.82 $22.07 $17.70 4,156
2018-04-30 $22.05 $22.05 $22.01 $22.03 $17.67 6,312
2018-04-27 $22.23 $22.23 $22.14 $22.15 $17.77 7,656
2018-04-26 $22.34 $22.34 $22.15 $22.24 $17.84 18,204
2018-04-25 $22.03 $22.23 $22.03 $22.18 $17.79 13,400
2018-04-24 $22.25 $22.39 $21.98 $22.00 $17.65 4,048
2018-04-23 $22.31 $22.39 $22.23 $22.24 $17.84 6,069
2018-04-20 $22.37 $22.43 $22.27 $22.27 $17.86 6,480
2018-04-19 $22.68 $22.68 $22.44 $22.49 $17.97 6,982
2018-04-18 $22.64 $22.70 $22.60 $22.70 $18.14 2,603
2018-04-17 $22.49 $22.64 $22.49 $22.60 $18.06 11,868
2018-04-16 $22.33 $22.50 $22.33 $22.50 $17.98 3,218
2018-04-13 $22.54 $22.54 $22.25 $22.27 $17.80 11,426
2018-04-12 $22.34 $22.34 $22.27 $22.34 $17.85 1,934
2018-04-11 $22.14 $22.20 $22.07 $22.14 $17.69 18,186
2018-04-10 $22.26 $22.26 $22.05 $22.18 $17.73 5,744
2018-04-09 $22.00 $22.12 $21.86 $21.86 $17.47 1,685
2018-04-06 $22.25 $22.25 $21.80 $21.94 $17.53 13,828
2018-04-05 $22.24 $22.38 $22.21 $22.37 $17.88 26,244
2018-04-04 $21.53 $22.24 $21.53 $22.24 $17.77 6,187
2018-04-03 $21.75 $22.00 $21.74 $21.92 $17.52 54,639
2018-04-02 $22.06 $22.11 $21.58 $21.65 $17.30 13,523
2018-03-29 $22.14 $22.35 $22.02 $22.25 $17.78 40,532
2018-03-28 $22.05 $22.05 $21.92 $21.95 $17.54 4,476
2018-03-27 $22.39 $22.39 $21.88 $21.88 $17.49 5,482
2018-03-26 $21.95 $22.22 $21.93 $22.22 $17.76 7,572
2018-03-23 $22.30 $22.30 $21.80 $21.80 $17.42 12,558
2018-03-22 $22.49 $22.55 $22.14 $22.14 $17.69 14,598
2018-03-21 $22.61 $22.89 $22.61 $22.84 $18.19 9,432
2018-03-20 $22.85 $22.85 $22.72 $22.72 $18.09 18,387
2018-03-19 $22.85 $22.85 $22.59 $22.67 $18.05 12,923
2018-03-16 $22.90 $22.96 $22.86 $22.94 $18.27 6,252
2018-03-15 $22.89 $22.93 $22.82 $22.86 $18.20 4,908
2018-03-14 $22.95 $22.95 $22.87 $22.90 $18.24 4,072
2018-03-13 $23.20 $23.20 $22.96 $22.96 $18.28 4,150
2018-03-12 $23.11 $23.11 $23.03 $23.10 $18.39 9,384
2018-03-09 $22.92 $23.11 $22.92 $23.11 $18.40 6,267
2018-03-08 $22.78 $22.81 $22.76 $22.76 $18.12 4,155
2018-03-07 $22.63 $22.79 $22.63 $22.79 $18.15 10,304
2018-03-06 $22.68 $22.79 $22.68 $22.70 $18.08 1,582
2018-03-05 $22.36 $22.69 $22.36 $22.64 $18.03 5,290
2018-03-02 $22.23 $22.49 $22.14 $22.49 $17.91 6,387
2018-03-01 $22.39 $22.56 $22.23 $22.34 $17.79 6,841
2018-02-28 $22.75 $22.77 $22.53 $22.53 $17.94 6,381
2018-02-27 $22.93 $22.93 $22.67 $22.67 $18.05 10,161
2018-02-26 $22.88 $22.90 $22.80 $22.86 $18.20 6,366
2018-02-23 $22.59 $22.74 $22.59 $22.73 $18.10 12,496
2018-02-22 $22.69 $22.73 $22.55 $22.55 $17.96 6,320
2018-02-21 $22.80 $22.80 $22.53 $22.53 $17.94 7,547
2018-02-20 $22.86 $22.87 $22.73 $22.76 $18.06 68,774
2018-02-16 $22.84 $22.94 $22.84 $22.90 $18.17 10,914
2018-02-15 $22.76 $22.85 $22.72 $22.81 $18.10 12,919
2018-02-14 $22.40 $22.70 $22.40 $22.68 $18.00 6,467
2018-02-13 $22.19 $22.45 $22.19 $22.45 $17.81 5,834
2018-02-12 $22.19 $22.50 $22.19 $22.39 $17.77 8,821
2018-02-09 $22.04 $22.13 $21.62 $21.95 $17.42 73,783
2018-02-08 $22.80 $22.80 $22.06 $22.06 $17.50 22,265
2018-02-07 $22.73 $22.93 $22.71 $22.74 $18.04 254,346
2018-02-06 $22.24 $22.78 $21.88 $22.76 $18.06 12,033
2018-02-05 $23.03 $23.13 $22.34 $22.42 $17.79 10,050
2018-02-02 $23.40 $23.46 $23.32 $23.32 $18.50 2,307
2018-02-01 $23.47 $23.63 $23.47 $23.60 $18.73 4,597
2018-01-31 $23.77 $23.77 $23.53 $23.57 $18.70 4,944
2018-01-30 $23.66 $23.66 $23.55 $23.58 $18.71 8,750
2018-01-29 $23.71 $23.86 $23.71 $23.86 $18.93 8,243
2018-01-26 $23.79 $23.82 $23.76 $23.81 $18.89 16,422
2018-01-25 $23.93 $23.93 $23.69 $23.89 $18.96 3,533
2018-01-24 $24.00 $24.00 $23.80 $23.85 $18.92 15,090
2018-01-23 $23.93 $23.94 $23.89 $23.94 $19.00 9,482
2018-01-22 $23.86 $24.00 $23.86 $23.95 $18.94 5,980
2018-01-19 $23.82 $23.84 $23.78 $23.83 $18.85 14,644
2018-01-18 $23.78 $23.80 $23.72 $23.73 $18.77 8,771
2018-01-17 $23.71 $23.77 $23.66 $23.77 $18.80 4,600
2018-01-16 $23.90 $23.90 $23.59 $23.68 $18.73 20,459
2018-01-12 $23.65 $23.70 $23.63 $23.64 $18.70 3,241
2018-01-11 $23.52 $23.64 $23.52 $23.64 $18.70 3,965
2018-01-10 $23.51 $23.51 $23.40 $23.46 $18.55 11,008
2018-01-09 $23.62 $23.62 $23.55 $23.59 $18.66 8,660
2018-01-08 $23.40 $23.49 $23.40 $23.49 $18.58 7,506
2018-01-05 $23.36 $23.42 $23.35 $23.42 $18.52 7,746
2018-01-04 $23.41 $23.41 $23.36 $23.41 $18.51 11,265
2018-01-03 $23.43 $23.43 $23.37 $23.37 $18.48 9,122
2018-01-02 $23.39 $23.41 $23.36 $23.41 $18.51 10,540
2017-12-29 $23.38 $23.39 $23.31 $23.31 $18.43 10,032
2017-12-28 $23.41 $23.41 $23.35 $23.35 $18.47 6,355
2017-12-27 $23.27 $23.38 $23.27 $23.37 $18.48 21,274
2017-12-26 $23.25 $23.32 $23.25 $23.31 $18.43 2,906
2017-12-22 $23.35 $23.35 $23.28 $23.28 $18.41 5,670
2017-12-21 $23.36 $23.36 $23.35 $23.36 $18.47 4,818
2017-12-20 $23.29 $23.36 $23.29 $23.35 $18.40 4,275
2017-12-19 $23.46 $23.46 $23.25 $23.26 $18.33 6,866
2017-12-18 $23.26 $23.36 $23.26 $23.36 $18.41 18,634
2017-12-15 $23.18 $23.24 $23.18 $23.24 $18.32 16,661
2017-12-14 $23.14 $23.17 $23.08 $23.09 $18.20 7,469
2017-12-13 $23.12 $23.16 $23.11 $23.16 $18.25 2,979
2017-12-12 $23.14 $23.17 $23.12 $23.12 $18.22 3,396
2017-12-11 $23.16 $23.18 $23.12 $23.17 $18.26 9,025
2017-12-08 $23.16 $23.16 $23.08 $23.12 $18.22 9,528
2017-12-07 $23.04 $23.05 $23.01 $23.03 $18.15 5,946
2017-12-06 $22.97 $23.01 $22.97 $23.00 $18.12 9,452
2017-12-05 $23.04 $23.04 $23.00 $23.00 $18.13 1,763
2017-12-04 $23.09 $23.15 $23.07 $23.07 $18.18 4,027
2017-12-01 $23.06 $23.06 $22.84 $23.00 $18.13 9,452
2017-11-30 $23.10 $23.12 $23.08 $23.09 $18.20 5,676
2017-11-29 $22.97 $23.11 $22.97 $22.99 $18.12 11,163
2017-11-28 $22.81 $22.98 $22.81 $22.98 $18.11 12,285
2017-11-27 $23.04 $23.04 $22.88 $22.90 $18.05 6,848
2017-11-24 $22.94 $22.96 $22.94 $22.94 $18.08 774
2017-11-22 $22.96 $22.96 $22.94 $22.94 $18.08 3,336
2017-11-21 $22.94 $22.96 $22.85 $22.93 $18.07 14,411
2017-11-20 $22.88 $22.92 $22.85 $22.91 $18.00 13,795
2017-11-17 $22.91 $22.91 $22.83 $22.88 $17.97 20,622
2017-11-16 $22.67 $22.87 $22.67 $22.85 $17.95 9,989
2017-11-15 $22.76 $22.76 $22.59 $22.70 $17.83 7,522
2017-11-14 $22.79 $22.79 $22.69 $22.78 $17.89 17,299
2017-11-13 $22.71 $22.78 $22.71 $22.73 $17.85 10,552
2017-11-10 $22.74 $22.74 $22.72 $22.74 $17.86 2,837
2017-11-09 $22.76 $22.76 $22.68 $22.73 $17.85 7,514
2017-11-08 $22.75 $22.80 $22.75 $22.79 $17.90 5,706
2017-11-07 $22.86 $22.90 $22.74 $22.82 $17.92 44,131
2017-11-06 $22.80 $22.82 $22.78 $22.79 $17.90 6,181
2017-11-03 $22.75 $22.78 $22.75 $22.77 $17.89 7,820
2017-11-02 $22.78 $22.83 $22.78 $22.81 $17.91 17,669
2017-11-01 $22.89 $22.89 $22.76 $22.79 $17.90 5,171
2017-10-31 $22.73 $22.85 $22.73 $22.83 $17.93 6,455
2017-10-30 $22.79 $22.79 $22.74 $22.76 $17.88 11,230
2017-10-27 $22.66 $22.92 $22.64 $22.88 $17.97 60,560
2017-10-26 $22.78 $22.78 $22.71 $22.71 $17.83 5,088
2017-10-25 $22.71 $22.84 $22.66 $22.75 $17.87 7,833
2017-10-24 $22.80 $22.80 $22.78 $22.78 $17.89 2,344
2017-10-23 $23.00 $23.00 $22.73 $22.80 $17.91 16,182
2017-10-20 $22.82 $22.82 $22.77 $22.81 $17.92 7,441
2017-10-19 $22.70 $22.78 $22.64 $22.78 $17.83 4,753
2017-10-18 $22.69 $22.73 $22.68 $22.72 $17.78 5,108
2017-10-17 $22.93 $22.93 $22.68 $22.72 $17.79 7,676
2017-10-16 $22.76 $22.76 $22.54 $22.63 $17.71 9,267
2017-10-13 $22.67 $22.73 $22.59 $22.63 $17.71 7,799
2017-10-12 $22.69 $22.69 $22.60 $22.60 $17.69 7,767
2017-10-11 $22.67 $22.71 $22.63 $22.71 $17.78 2,546
2017-10-10 $22.75 $22.75 $22.60 $22.68 $17.75 12,110
2017-10-09 $22.89 $22.89 $22.61 $22.65 $17.73 6,649
2017-10-06 $22.75 $22.75 $22.65 $22.70 $17.77 8,651
2017-10-05 $23.00 $23.00 $22.72 $22.72 $17.79 7,371
2017-10-04 $22.72 $22.77 $22.69 $22.71 $17.78 5,214
2017-10-03 $22.83 $22.83 $22.56 $22.60 $17.69 13,798
2017-10-02 $22.62 $22.62 $22.46 $22.56 $17.66 11,278
2017-09-29 $22.46 $22.46 $22.41 $22.45 $17.57 3,433
2017-09-28 $22.40 $22.40 $22.32 $22.35 $17.50 6,019
2017-09-27 $22.24 $22.34 $22.24 $22.34 $17.49 6,119
2017-09-26 $22.25 $22.32 $22.25 $22.28 $17.44 7,229
2017-09-25 $22.33 $22.34 $22.26 $22.26 $17.43 5,550
2017-09-22 $22.27 $22.31 $22.26 $22.30 $17.45 9,217
2017-09-21 $22.32 $22.34 $22.31 $22.33 $17.48 6,737
2017-09-20 $22.42 $22.46 $22.35 $22.41 $17.49 6,902
2017-09-19 $22.26 $22.43 $22.26 $22.31 $17.40 27,032
2017-09-18 $22.30 $22.43 $22.30 $22.42 $17.49 6,599
2017-09-15 $22.52 $22.52 $22.22 $22.27 $17.38 3,043
2017-09-14 $22.25 $22.25 $22.14 $22.23 $17.34 3,839
2017-09-13 $22.04 $22.28 $22.04 $22.27 $17.37 11,625
2017-09-12 $22.32 $22.32 $22.19 $22.23 $17.34 6,791
2017-09-11 $21.99 $22.21 $21.99 $22.19 $17.31 10,953
2017-09-08 $22.12 $22.12 $21.98 $22.07 $17.22 10,526
2017-09-07 $22.02 $22.02 $21.96 $22.01 $17.17 4,479
2017-09-06 $21.98 $22.04 $21.92 $22.01 $17.17 12,867
2017-09-05 $22.12 $22.12 $21.87 $21.96 $17.13 6,582
2017-09-01 $22.12 $22.12 $21.99 $22.05 $17.20 2,168
2017-08-31 $21.97 $22.02 $21.96 $22.02 $17.18 2,899
2017-08-30 $21.76 $21.92 $21.76 $21.92 $17.10 6,653
2017-08-29 $21.66 $21.78 $21.66 $21.75 $16.97 4,012
2017-08-28 $21.78 $21.78 $21.71 $21.76 $16.98 12,435
2017-08-25 $21.78 $21.78 $21.67 $21.76 $16.97 9,819
2017-08-24 $21.79 $21.79 $21.65 $21.69 $16.92 12,271
2017-08-23 $21.77 $21.77 $21.63 $21.70 $16.93 14,634
2017-08-22 $21.71 $21.81 $21.68 $21.78 $16.99 4,585
2017-08-21 $21.54 $21.64 $21.54 $21.64 $16.82 1,032
2017-08-18 $21.80 $21.80 $21.54 $21.66 $16.84 22,190
2017-08-17 $21.84 $21.84 $21.70 $21.71 $16.88 7,684
2017-08-16 $21.97 $21.97 $21.88 $21.93 $17.04 4,092
2017-08-15 $22.14 $22.14 $21.85 $21.88 $17.01 8,535
2017-08-14 $21.91 $21.92 $21.85 $21.91 $17.03 3,995
2017-08-11 $21.74 $21.76 $21.63 $21.63 $16.81 16,178
2017-08-10 $21.93 $21.93 $21.78 $21.78 $16.93 2,370
2017-08-09 $21.92 $21.93 $21.92 $21.93 $17.05 4,153
2017-08-08 $21.84 $22.05 $21.84 $22.02 $17.12 6,564
2017-08-07 $22.00 $22.02 $21.95 $21.96 $17.07 13,997
2017-08-04 $22.28 $22.28 $21.93 $21.93 $17.05 23,420
2017-08-03 $21.96 $21.99 $21.95 $21.95 $17.06 2,756
2017-08-02 $22.05 $22.05 $21.95 $22.03 $17.12 4,720
2017-08-01 $22.02 $22.02 $21.94 $21.98 $17.09 15,642
2017-07-31 $21.84 $21.99 $21.84 $21.96 $17.07 21,396
2017-07-28 $21.96 $21.96 $21.86 $21.86 $16.99 5,862
2017-07-27 $21.84 $21.97 $21.84 $21.92 $17.04 5,536
2017-07-26 $21.92 $22.02 $21.89 $21.90 $17.02 13,873
2017-07-25 $22.06 $22.06 $21.89 $21.91 $17.03 7,887
2017-07-24 $21.98 $21.98 $21.87 $21.91 $17.03 9,501
2017-07-21 $21.91 $21.91 $21.91 $21.91 $17.03 373
2017-07-20 $21.93 $21.94 $21.78 $21.92 $16.98 21,185
2017-07-19 $21.95 $22.04 $21.95 $22.04 $17.07 7,706
2017-07-18 $21.89 $21.96 $21.87 $21.95 $17.00 21,618
2017-07-17 $21.93 $22.02 $21.85 $22.02 $17.06 11,254
2017-07-14 $21.93 $21.99 $21.89 $21.99 $17.03 2,354
2017-07-13 $21.88 $21.91 $21.86 $21.90 $16.96 3,406
2017-07-12 $21.94 $21.94 $21.89 $21.93 $16.99 4,516
2017-07-11 $22.03 $22.03 $21.70 $21.76 $16.86 16,724
2017-07-10 $21.88 $21.90 $21.81 $21.84 $16.92 6,274
2017-07-07 $21.73 $21.90 $21.73 $21.88 $16.95 12,580
2017-07-06 $21.69 $21.77 $21.69 $21.76 $16.86 1,450
2017-07-05 $21.72 $21.80 $21.72 $21.80 $16.89 1,594
2017-07-03 $21.77 $21.86 $21.77 $21.86 $16.93 1,989
2017-06-30 $21.80 $21.80 $21.69 $21.78 $16.87 3,483
2017-06-29 $21.84 $21.86 $21.72 $21.77 $16.87 6,935
2017-06-28 $22.00 $22.00 $21.83 $21.98 $17.03 11,799
2017-06-27 $21.67 $21.93 $21.67 $21.82 $16.90 5,790
2017-06-26 $21.97 $21.98 $21.75 $21.76 $16.86 1,556
2017-06-23 $21.65 $21.84 $21.65 $21.83 $16.91 14,850
2017-06-22 $21.63 $21.68 $21.63 $21.65 $16.77 4,026
2017-06-21 $21.78 $21.79 $21.66 $21.78 $16.81 2,730
2017-06-20 $21.62 $21.78 $21.61 $21.77 $16.80 12,585
2017-06-19 $21.79 $21.85 $21.78 $21.83 $16.85 3,943
2017-06-16 $21.71 $21.80 $21.66 $21.72 $16.76 4,324
2017-06-15 $21.72 $21.81 $21.69 $21.81 $16.83 3,689
2017-06-14 $21.67 $21.86 $21.66 $21.82 $16.84 3,236
2017-06-13 $21.72 $21.79 $21.72 $21.76 $16.80 2,447
2017-06-12 $21.80 $21.80 $21.61 $21.70 $16.75 5,642
2017-06-09 $21.52 $21.85 $21.52 $21.77 $16.80 2,622
2017-06-08 $21.62 $21.72 $21.58 $21.62 $16.69 5,080
2017-06-07 $21.69 $21.69 $21.49 $21.63 $16.70 3,450
2017-06-06 $21.46 $21.59 $21.46 $21.59 $16.66 1,443
2017-06-05 $21.44 $21.61 $21.44 $21.59 $16.67 4,699
2017-06-02 $21.55 $21.69 $21.51 $21.66 $16.72 4,893
2017-06-01 $21.43 $21.64 $21.32 $21.63 $16.70 6,487
2017-05-31 $21.31 $21.43 $21.27 $21.40 $16.52 5,972
2017-05-30 $21.31 $21.43 $21.31 $21.43 $16.54 3,928
2017-05-26 $21.32 $21.45 $21.32 $21.42 $16.53 3,361
2017-05-25 $21.43 $21.47 $21.30 $21.47 $16.57 3,118
2017-05-24 $21.33 $21.38 $21.23 $21.29 $16.43 5,387
2017-05-23 $21.35 $21.35 $21.27 $21.32 $16.45 6,694
2017-05-22 $21.26 $21.31 $21.22 $21.22 $16.32 3,677
2017-05-19 $21.18 $21.26 $21.15 $21.15 $16.27 3,809
2017-05-18 $21.16 $21.16 $21.04 $21.11 $16.23 10,118
2017-05-17 $21.19 $21.19 $21.09 $21.16 $16.27 3,299
2017-05-16 $21.31 $21.36 $21.29 $21.29 $16.37 1,418
2017-05-15 $21.40 $21.40 $21.31 $21.31 $16.39 3,659
2017-05-12 $21.24 $21.33 $21.24 $21.28 $16.36 1,018
2017-05-11 $21.40 $21.40 $21.28 $21.29 $16.37 4,910
2017-05-10 $21.32 $21.37 $21.32 $21.36 $16.43 3,622
2017-05-09 $21.40 $21.41 $21.34 $21.36 $16.43 4,304
2017-05-08 $21.41 $21.41 $21.35 $21.41 $16.47 3,059
2017-05-05 $21.29 $21.36 $21.29 $21.35 $16.42 4,367
2017-05-04 $21.43 $21.43 $21.25 $21.33 $16.40 15,394
2017-05-03 $21.41 $21.41 $21.27 $21.27 $16.36 8,585
2017-05-02 $21.52 $21.55 $21.37 $21.43 $16.48 10,204
2017-05-01 $21.36 $21.44 $21.34 $21.41 $16.46 2,702
2017-04-28 $21.68 $21.68 $21.35 $21.35 $16.42 17,074
2017-04-27 $21.54 $21.54 $21.45 $21.52 $16.55 14,052
2017-04-26 $21.70 $21.70 $21.43 $21.53 $16.56 4,663
2017-04-25 $21.35 $21.55 $21.35 $21.55 $16.57 5,232
2017-04-24 $21.39 $21.40 $21.37 $21.38 $16.44 2,972
2017-04-21 $21.25 $21.25 $21.17 $21.17 $16.28 4,184
2017-04-20 $21.24 $21.33 $21.22 $21.33 $16.34 7,124
2017-04-19 $21.25 $21.28 $21.13 $21.13 $16.19 8,747
2017-04-18 $21.19 $21.22 $21.17 $21.22 $16.26 4,843
2017-04-17 $21.24 $21.24 $21.08 $21.11 $16.17 8,626
2017-04-13 $21.08 $21.20 $21.08 $21.12 $16.18 3,298
2017-04-12 $21.18 $21.23 $21.16 $21.17 $16.22 8,880
2017-04-11 $21.26 $21.26 $21.13 $21.25 $16.28 5,623
2017-04-10 $21.12 $21.26 $21.12 $21.21 $16.25 4,772
2017-04-07 $21.19 $21.22 $21.15 $21.20 $16.24 2,462
2017-04-06 $21.29 $21.29 $21.14 $21.22 $16.26 5,977
2017-04-05 $21.22 $21.33 $21.10 $21.16 $16.21 4,623
2017-04-04 $21.08 $21.33 $21.08 $21.27 $16.30 5,610
2017-04-03 $21.23 $21.25 $21.05 $21.19 $16.24 122,262
2017-03-31 $21.31 $21.32 $21.23 $21.23 $16.27 3,292
2017-03-30 $21.17 $21.35 $21.17 $21.34 $16.35 6,732
2017-03-29 $21.26 $21.26 $21.17 $21.17 $16.22 2,372
2017-03-28 $21.06 $21.24 $21.06 $21.23 $16.27 6,906
2017-03-27 $21.09 $21.09 $20.91 $21.01 $16.10 2,833
2017-03-24 $21.07 $21.22 $21.06 $21.12 $16.18 64,946
2017-03-23 $21.16 $21.16 $21.11 $21.16 $16.21 87,885
2017-03-22 $21.10 $21.19 $21.07 $21.19 $16.18 1,255
2017-03-21 $21.48 $21.48 $21.17 $21.18 $16.17 8,203
2017-03-20 $21.45 $21.46 $21.33 $21.34 $16.29 8,680
2017-03-17 $21.50 $21.50 $21.33 $21.43 $16.36 7,944
2017-03-16 $21.49 $21.49 $21.32 $21.42 $16.35 3,791
2017-03-15 $21.28 $21.45 $21.28 $21.45 $16.38 8,301
2017-03-14 $21.12 $21.27 $21.12 $21.24 $16.21 4,392
2017-03-13 $21.38 $21.38 $21.25 $21.29 $16.25 2,665
2017-03-10 $21.29 $21.35 $21.22 $21.34 $16.29 10,193
2017-03-09 $21.31 $21.31 $21.13 $21.13 $16.13 4,976
2017-03-08 $21.27 $21.30 $21.21 $21.26 $16.23 12,238
2017-03-07 $21.26 $21.27 $21.19 $21.19 $16.18 9,413
2017-03-06 $21.30 $21.36 $21.28 $21.36 $16.31 5,697
2017-03-03 $21.40 $21.40 $21.34 $21.38 $16.32 5,645
2017-03-02 $21.48 $21.48 $21.32 $21.32 $16.28 8,314
2017-03-01 $21.11 $21.54 $21.11 $21.52 $16.43 27,796
2017-02-28 $21.30 $21.38 $21.30 $21.31 $16.27 8,790
2017-02-27 $21.48 $21.52 $21.44 $21.49 $16.41 4,439
2017-02-24 $21.56 $21.56 $21.36 $21.36 $16.31 4,182
2017-02-23 $21.52 $21.52 $21.36 $21.46 $16.38 5,945
2017-02-22 $21.56 $21.56 $21.52 $21.55 $16.45 4,610
2017-02-21 $21.65 $21.66 $21.64 $21.66 $16.48 3,130
2017-02-17 $21.57 $21.57 $21.48 $21.56 $16.40 14,693
2017-02-16 $21.66 $21.66 $21.50 $21.55 $16.39 5,175
2017-02-15 $21.55 $21.66 $21.55 $21.64 $16.46 5,113
2017-02-14 $21.55 $21.57 $21.53 $21.54 $16.39 2,527
2017-02-13 $21.46 $21.59 $21.46 $21.59 $16.42 3,066
2017-02-10 $21.31 $21.45 $21.31 $21.45 $16.32 3,077
2017-02-09 $21.40 $21.40 $21.37 $21.37 $16.26 12,116
2017-02-08 $21.21 $21.27 $21.18 $21.27 $16.18 8,558
2017-02-07 $21.38 $21.39 $21.28 $21.28 $16.19 3,626
2017-02-06 $21.26 $21.38 $21.26 $21.36 $16.25 7,671
2017-02-03 $21.43 $21.45 $21.41 $21.43 $16.30 6,345
2017-02-02 $21.24 $21.30 $21.22 $21.30 $16.20 2,354
2017-02-01 $21.20 $21.20 $21.20 $21.20 $16.13 725
2017-01-31 $21.32 $21.32 $21.10 $21.20 $16.13 4,584
2017-01-30 $21.22 $21.22 $21.09 $21.18 $16.11 5,352
2017-01-27 $21.31 $21.31 $21.28 $21.30 $16.20 2,395
2017-01-26 $21.49 $21.49 $21.39 $21.39 $16.27 1,514
2017-01-25 $21.44 $21.58 $21.44 $21.46 $16.32 9,567
2017-01-24 $21.10 $21.43 $21.10 $21.42 $16.29 13,439
2017-01-23 $21.22 $21.22 $21.10 $21.19 $16.12 8,101
2017-01-20 $21.35 $21.38 $21.31 $21.35 $16.24 1,124
2017-01-19 $21.36 $21.36 $21.31 $21.32 $16.16 2,675
2017-01-18 $21.48 $21.48 $21.42 $21.47 $16.27 3,209
2017-01-17 $21.65 $21.65 $21.36 $21.43 $16.24 5,136
2017-01-13 $21.57 $21.60 $21.55 $21.55 $16.34 3,779
2017-01-12 $21.43 $21.49 $21.43 $21.48 $16.28 983
2017-01-11 $21.51 $21.59 $21.51 $21.59 $16.37 14,619
2017-01-10 $21.46 $21.59 $21.46 $21.54 $16.33 2,561
2017-01-09 $21.49 $21.49 $21.40 $21.42 $16.24 5,591
2017-01-06 $21.47 $21.57 $21.47 $21.57 $16.35 1,784
2017-01-05 $21.70 $21.70 $21.48 $21.50 $16.30 3,130
2017-01-04 $21.65 $21.65 $21.61 $21.62 $16.39 5,483
2017-01-03 $21.46 $21.54 $21.34 $21.42 $16.24 13,023
2016-12-30 $21.35 $21.38 $21.24 $21.26 $16.11 12,529
2016-12-29 $21.40 $21.40 $21.36 $21.36 $16.19 1,697
2016-12-28 $21.53 $21.53 $21.29 $21.29 $16.14 6,436
2016-12-27 $21.62 $21.62 $21.53 $21.55 $16.33 7,681
2016-12-23 $21.48 $21.54 $21.44 $21.54 $16.33 2,983
2016-12-22 $21.52 $21.52 $21.41 $21.41 $16.23 3,205
2016-12-21 $21.47 $21.68 $21.47 $21.56 $16.34 9,718
2016-12-20 $21.53 $21.79 $21.53 $21.73 $16.41 19,359
2016-12-19 $21.55 $21.73 $21.52 $21.62 $16.33 67,114
2016-12-16 $21.39 $21.76 $21.39 $21.53 $16.26 14,950
2016-12-15 $21.49 $21.68 $21.49 $21.56 $16.28 5,497
2016-12-14 $21.50 $21.57 $21.47 $21.53 $16.26 3,390
2016-12-13 $21.72 $21.78 $21.51 $21.51 $16.25 8,141
2016-12-12 $21.49 $21.66 $21.41 $21.56 $16.28 13,679
2016-12-09 $21.35 $21.68 $21.35 $21.64 $16.34 28,882
2016-12-08 $21.42 $21.65 $21.42 $21.56 $16.28 2,542
2016-12-07 $21.15 $21.53 $21.15 $21.53 $16.26 7,287
2016-12-06 $21.24 $21.40 $21.20 $21.28 $16.07 6,827
2016-12-05 $21.15 $21.19 $21.15 $21.15 $15.97 5,066
2016-12-02 $20.84 $21.10 $20.84 $21.00 $15.86 17,641
2016-12-01 $20.90 $21.19 $20.90 $20.93 $15.81 7,742
2016-11-30 $21.00 $21.11 $21.00 $21.11 $15.94 12,714
2016-11-29 $20.83 $21.16 $20.83 $21.06 $15.91 16,782
2016-11-28 $21.02 $21.13 $20.97 $20.97 $15.84 4,631
2016-11-25 $21.07 $21.18 $21.07 $21.17 $15.99 13,287
2016-11-23 $20.92 $21.02 $20.91 $21.02 $15.88 30,648
2016-11-22 $21.29 $21.95 $20.89 $20.99 $15.85 8,046
2016-11-21 $20.85 $20.95 $20.81 $20.95 $15.76 14,189
2016-11-18 $20.86 $20.86 $20.79 $20.82 $15.67 6,804
2016-11-17 $20.76 $20.86 $20.37 $20.83 $15.67 17,295
2016-11-16 $20.41 $20.79 $20.13 $20.79 $15.64 24,769
2016-11-15 $20.71 $20.80 $20.21 $20.66 $15.55 88,756
2016-11-14 $20.11 $20.72 $19.65 $20.69 $15.57 37,393
2016-11-11 $20.22 $20.47 $19.72 $20.37 $15.33 64,387
2016-11-10 $20.01 $20.49 $19.62 $20.49 $15.42 69,655
2016-11-09 $19.85 $20.20 $19.48 $20.20 $15.20 138,269
2016-11-08 $19.79 $20.06 $19.31 $20.00 $15.05 108,984
2016-11-07 $19.57 $19.88 $19.09 $19.88 $14.96 147,741
2016-11-04 $19.53 $19.64 $19.11 $19.58 $14.73 68,115
2016-11-03 $19.65 $19.69 $19.53 $19.53 $14.70 11,072
2016-11-02 $18.84 $19.72 $18.84 $19.61 $14.76 61,189
2016-11-01 $19.27 $19.81 $19.27 $19.69 $14.82 84,873
2016-10-31 $19.76 $19.85 $19.75 $19.80 $14.90 95,462
2016-10-28 $19.89 $19.89 $19.76 $19.83 $14.92 75,000
2016-10-27 $19.88 $19.95 $19.85 $19.85 $14.93 30,364
2016-10-26 $19.88 $19.96 $19.88 $19.95 $15.01 80,346
2016-10-25 $20.14 $20.15 $19.97 $19.97 $15.03 59,893
2016-10-24 $20.16 $20.16 $20.16 $20.16 $15.17 525
2016-10-21 $20.01 $20.01 $20.01 $20.01 $15.05 0
2016-10-20 $20.01 $20.01 $20.01 $20.01 $15.05 200
2016-10-19 $20.26 $20.27 $20.17 $20.17 $15.18 2,700
2016-10-18 $20.24 $20.27 $20.20 $20.20 $15.14 5,960
2016-10-17 $20.19 $20.19 $20.19 $20.19 $15.14 348
2016-10-14 $20.21 $20.32 $20.21 $20.26 $15.19 18,980
2016-10-13 $20.30 $20.30 $20.30 $20.30 $15.22 60
2016-10-12 $20.26 $20.30 $20.26 $20.30 $15.22 585
2016-10-11 $20.54 $20.54 $20.27 $20.27 $15.19 220
2016-10-10 $20.60 $20.60 $20.60 $20.60 $15.44 850
2016-10-07 $20.52 $20.52 $20.52 $20.52 $15.38 0
2016-10-06 $20.47 $20.52 $20.47 $20.52 $15.38 1,000
2016-10-05 $20.40 $20.61 $20.40 $20.51 $15.37 872
2016-10-04 $20.44 $20.44 $20.44 $20.44 $15.32 2
2016-10-03 $20.43 $20.51 $20.43 $20.44 $15.32 2,466
2016-09-30 $20.32 $20.71 $20.32 $20.71 $15.52 5,571
2016-09-29 $20.52 $20.52 $20.52 $20.52 $15.38 577
2016-09-28 $20.33 $20.35 $20.28 $20.35 $15.26 1,528
2016-09-27 $20.24 $20.24 $20.17 $20.17 $15.12 1,639
2016-09-26 $20.25 $20.49 $20.19 $20.19 $15.13 9,300
2016-09-23 $20.32 $20.32 $20.32 $20.32 $15.23 0
2016-09-22 $20.15 $20.38 $20.15 $20.32 $15.23 5,075
2016-09-21 $19.94 $19.94 $19.94 $19.94 $14.95 357
2016-09-20 $20.33 $20.33 $20.08 $20.10 $15.01 331
2016-09-19 $20.14 $20.17 $20.14 $20.17 $15.06 500
2016-09-16 $20.10 $20.10 $20.10 $20.10 $15.01 69
2016-09-15 $20.09 $20.10 $20.09 $20.10 $15.01 1,700
2016-09-14 $20.18 $20.18 $20.09 $20.09 $15.00 786
2016-09-13 $19.93 $20.27 $19.92 $20.18 $15.06 3,802
2016-09-12 $20.16 $20.16 $20.16 $20.16 $15.05 815
2016-09-09 $20.20 $20.20 $20.13 $20.13 $15.03 506
2016-09-08 $20.31 $20.31 $20.30 $20.31 $15.17 14,462
2016-09-07 $20.26 $20.27 $20.26 $20.26 $15.13 3,800
2016-09-06 $20.28 $20.28 $20.28 $20.28 $15.14 35
2016-09-02 $20.28 $20.28 $20.28 $20.28 $15.14 0
2016-09-01 $20.28 $20.28 $20.28 $20.28 $15.14 12
2016-08-31 $20.29 $20.29 $20.28 $20.28 $15.14 1,536
2016-08-30 $20.50 $20.50 $20.28 $20.28 $15.14 700
2016-08-29 $20.64 $20.64 $20.46 $20.46 $15.28 705
2016-08-26 $20.22 $20.22 $20.22 $20.22 $15.10 64
2016-08-25 $20.22 $20.22 $20.22 $20.22 $15.10 28
2016-08-24 $20.21 $20.51 $20.20 $20.22 $15.10 9,552
2016-08-23 $20.45 $20.45 $20.32 $20.32 $15.17 1,900
2016-08-22 $20.29 $20.52 $20.25 $20.42 $15.19 5,062
2016-08-19 $20.50 $20.78 $20.50 $20.78 $15.46 1,142
2016-08-18 $20.45 $20.47 $20.44 $20.44 $15.21 11,367
2016-08-17 $20.47 $20.47 $20.47 $20.47 $15.23 695
2016-08-16 $20.42 $20.42 $20.42 $20.42 $15.19 236
2016-08-15 $20.55 $20.61 $20.55 $20.61 $15.33 1,050
2016-08-12 $20.55 $20.55 $20.55 $20.55 $15.29 0
2016-08-11 $20.59 $20.59 $20.55 $20.55 $15.29 1,050
2016-08-10 $19.76 $19.76 $19.76 $19.76 $14.70 615
2016-08-09 $20.50 $20.51 $20.03 $20.03 $14.90 770
2016-08-08 $19.52 $19.75 $19.52 $19.75 $14.69 289
2016-08-05 $19.61 $19.61 $19.61 $19.61 $14.59 0
2016-08-04 $19.42 $19.61 $19.37 $19.61 $14.59 618
2016-08-03 $19.96 $20.21 $19.96 $20.16 $15.00 6,057
2016-08-02 $20.29 $20.29 $20.29 $20.29 $15.09 1
2016-08-01 $20.29 $20.29 $20.29 $20.29 $15.09 291
2016-07-29 $20.58 $20.58 $20.58 $20.58 $15.31 167
2016-07-28 $20.45 $20.45 $20.45 $20.45 $15.21 0
2016-07-27 $20.30 $20.55 $19.62 $20.45 $15.21 7,700
2016-07-26 $19.94 $19.94 $19.94 $19.94 $14.83 985
2016-07-25 $20.10 $20.10 $20.10 $20.10 $14.95 0
2016-07-22 $20.39 $20.40 $20.10 $20.10 $14.95 1,377
2016-07-21 $20.63 $20.63 $20.13 $20.44 $15.21 647
2016-07-20 $20.67 $20.72 $20.37 $20.72 $15.35 1,450
2016-07-19 $20.20 $20.39 $20.17 $20.17 $14.95 910
2016-07-18 $20.58 $20.58 $20.58 $20.58 $15.25 510
2016-07-15 $20.02 $20.02 $20.02 $20.02 $14.84 105
2016-07-14 $19.99 $19.99 $19.99 $19.99 $14.81 1,000
2016-07-13 $20.35 $20.35 $20.35 $20.35 $15.08 0
2016-07-12 $20.27 $20.39 $20.27 $20.35 $15.08 15,239
2016-07-11 $20.20 $20.24 $20.20 $20.24 $15.00 1,074
2016-07-08 $20.02 $20.02 $20.02 $20.02 $14.84 428
2016-07-07 $19.92 $19.95 $19.92 $19.95 $14.79 1,000
2016-07-06 $19.66 $19.99 $19.66 $19.88 $14.73 3,462
2016-07-05 $19.98 $19.98 $19.88 $19.90 $14.75 567
2016-07-01 $19.77 $19.77 $19.77 $19.77 $14.65 8
2016-06-30 $19.77 $19.77 $19.77 $19.77 $14.65 1
2016-06-29 $20.06 $20.06 $19.66 $19.77 $14.65 1,975
2016-06-28 $19.38 $19.38 $19.38 $19.38 $14.36 375
2016-06-27 $19.58 $19.58 $19.58 $19.58 $14.51 141
2016-06-24 $19.75 $19.75 $19.49 $19.58 $14.51 1,995
2016-06-23 $20.07 $20.08 $20.07 $20.08 $14.88 2,292
2016-06-22 $20.04 $20.04 $19.82 $19.82 $14.69 583
2016-06-21 $20.15 $20.15 $20.15 $20.15 $14.88 39
2016-06-20 $20.00 $20.15 $20.00 $20.15 $14.88 916
2016-06-17 $19.94 $19.94 $19.86 $19.86 $14.66 1,132
2016-06-16 $19.70 $19.70 $19.70 $19.70 $14.54 0
2016-06-15 $19.70 $19.70 $19.70 $19.70 $14.54 0
2016-06-14 $19.70 $19.70 $19.70 $19.70 $14.54 101
2016-06-13 $20.00 $20.00 $19.87 $19.87 $14.67 490
2016-06-10 $20.10 $20.10 $20.10 $20.10 $14.84 954
2016-06-09 $20.06 $20.06 $20.06 $20.06 $14.81 3,505
2016-06-08 $20.19 $20.28 $20.19 $20.28 $14.97 627
2016-06-07 $20.16 $20.18 $20.07 $20.07 $14.81 2,350
2016-06-06 $19.90 $20.11 $19.90 $19.92 $14.71 2,554
2016-06-03 $19.86 $19.86 $19.86 $19.86 $14.66 127
2016-06-02 $19.80 $19.90 $19.80 $19.90 $14.69 329
2016-06-01 $19.82 $19.82 $19.82 $19.82 $14.63 283
2016-05-31 $19.72 $19.84 $19.72 $19.84 $14.65 721
2016-05-27 $19.87 $19.87 $19.87 $19.87 $14.67 30
2016-05-26 $19.87 $19.87 $19.87 $19.87 $14.67 0
2016-05-25 $19.87 $19.87 $19.87 $19.87 $14.67 330
2016-05-24 $19.44 $19.44 $19.44 $19.44 $14.35 0
2016-05-23 $19.44 $19.44 $19.44 $19.44 $14.35 0
2016-05-20 $19.44 $19.44 $19.42 $19.44 $14.35 601
2016-05-19 $19.20 $19.53 $19.20 $19.53 $14.36 819
2016-05-18 $19.36 $19.51 $19.36 $19.51 $14.34 1,270
2016-05-17 $19.36 $19.62 $19.36 $19.62 $14.43 1,859
2016-05-16 $19.47 $19.72 $19.47 $19.71 $14.49 1,588
2016-05-13 $19.50 $19.59 $19.50 $19.59 $14.40 2,351
2016-05-12 $19.53 $19.59 $19.50 $19.54 $14.37 2,102
2016-05-11 $19.78 $19.78 $19.69 $19.69 $14.47 588
2016-05-10 $19.75 $19.85 $19.69 $19.84 $14.59 2,275
2016-05-09 $19.73 $19.73 $19.73 $19.73 $14.51 0
2016-05-06 $19.55 $19.73 $19.55 $19.73 $14.51 3,008
2016-05-05 $19.46 $19.46 $19.46 $19.46 $14.31 0
2016-05-04 $19.54 $19.69 $19.46 $19.46 $14.31 6,599
2016-05-03 $19.81 $19.81 $19.81 $19.81 $14.56 21
2016-05-02 $19.81 $19.81 $19.81 $19.81 $14.56 538
2016-04-29 $19.51 $19.51 $19.49 $19.49 $14.33 7,195
2016-04-28 $19.89 $19.89 $19.89 $19.89 $14.62 200
2016-04-27 $19.78 $19.98 $19.78 $19.98 $14.69 1,686
2016-04-26 $19.86 $19.86 $19.86 $19.86 $14.60 96
2016-04-25 $19.86 $19.86 $19.86 $19.86 $14.60 275
2016-04-22 $19.65 $19.84 $19.65 $19.74 $14.51 1,210
2016-04-21 $19.89 $19.94 $19.83 $19.83 $14.58 3,277
2016-04-20 $20.13 $20.13 $20.05 $20.08 $14.70 5,062
2016-04-19 $20.05 $20.05 $20.05 $20.05 $14.68 0
2016-04-18 $20.05 $20.05 $20.05 $20.05 $14.68 225
2016-04-15 $20.06 $20.06 $20.06 $20.06 $14.69 157
2016-04-14 $19.92 $20.06 $19.92 $20.06 $14.69 1,112
2016-04-13 $19.90 $19.94 $19.90 $19.94 $14.60 200
2016-04-12 $19.80 $19.80 $19.80 $19.80 $14.50 0
2016-04-11 $19.87 $19.87 $19.80 $19.80 $14.50 1,351
2016-04-08 $19.85 $19.91 $19.84 $19.91 $14.58 1,100
2016-04-07 $19.86 $19.86 $19.84 $19.84 $14.53 761
2016-04-06 $19.86 $19.86 $19.86 $19.86 $14.54 60
2016-04-05 $19.92 $19.95 $19.86 $19.86 $14.54 1,468
2016-04-04 $19.84 $20.03 $19.84 $19.84 $14.53 8,011
2016-04-01 $19.83 $19.98 $19.83 $19.98 $14.63 206
2016-03-31 $19.93 $19.93 $19.93 $19.93 $14.60 0
2016-03-30 $19.70 $20.08 $19.70 $19.93 $14.60 1,300
2016-03-29 $19.75 $19.75 $19.75 $19.75 $14.46 177
2016-03-28 $19.73 $19.75 $19.73 $19.75 $14.46 1,610
2016-03-24 $19.67 $19.67 $19.67 $19.67 $14.41 608
2016-03-23 $19.93 $19.93 $19.93 $19.93 $14.59 1,661
2016-03-22 $19.85 $19.85 $19.85 $19.85 $14.48 0
2016-03-21 $20.37 $20.37 $19.85 $19.85 $14.48 1,281
2016-03-18 $19.98 $19.98 $19.84 $19.84 $14.47 1,595
2016-03-17 $19.90 $19.95 $19.90 $19.95 $14.55 5,469
2016-03-16 $19.58 $19.80 $19.58 $19.80 $14.44 9,552
2016-03-15 $19.54 $19.55 $19.54 $19.55 $14.26 3,000
2016-03-14 $19.54 $19.57 $19.54 $19.57 $14.28 2,158
2016-03-11 $19.58 $19.58 $19.58 $19.58 $14.28 0
2016-03-10 $19.58 $19.58 $19.58 $19.58 $14.28 0
2016-03-09 $19.58 $19.58 $19.58 $19.58 $14.28 0
2016-03-08 $19.50 $19.58 $19.40 $19.58 $14.28 1,158
2016-03-07 $19.38 $19.38 $19.38 $19.38 $14.14 212
2016-03-04 $19.40 $19.55 $19.40 $19.55 $14.26 635
2016-03-03 $19.38 $19.38 $19.38 $19.38 $14.14 100
2016-03-02 $19.38 $19.38 $19.37 $19.37 $14.13 809
2016-03-01 $19.10 $19.10 $19.10 $19.10 $13.93 7
2016-02-29 $19.12 $19.14 $19.10 $19.10 $13.93 6,626
2016-02-26 $19.17 $19.17 $19.17 $19.17 $13.98 593
2016-02-25 $18.77 $18.77 $18.77 $18.77 $13.69 0
2016-02-24 $18.77 $18.77 $18.77 $18.77 $13.69 0
2016-02-23 $18.77 $18.77 $18.77 $18.77 $13.69 51
2016-02-22 $18.85 $18.85 $18.85 $18.85 $13.69 0
2016-02-19 $18.85 $18.85 $18.85 $18.85 $13.69 0
2016-02-18 $18.85 $18.85 $18.85 $18.85 $13.69 0
2016-02-17 $18.85 $18.85 $18.85 $18.85 $13.69 623
2016-02-16 $18.51 $18.51 $18.51 $18.51 $13.44 81
2016-02-12 $18.51 $18.51 $18.51 $18.51 $13.44 0
2016-02-11 $18.51 $18.51 $18.51 $18.51 $13.44 30
2016-02-10 $18.51 $18.51 $18.51 $18.51 $13.44 0
2016-02-09 $18.51 $18.51 $18.51 $18.51 $13.44 0
2016-02-08 $17.68 $18.51 $17.68 $18.51 $13.44 422
2016-02-05 $18.89 $18.89 $18.89 $18.89 $13.72 40
2016-02-04 $18.89 $18.89 $18.89 $18.89 $13.72 415
2016-02-03 $18.77 $18.77 $18.67 $18.67 $13.56 1,050
2016-02-02 $18.72 $18.72 $18.72 $18.72 $13.60 52
2016-02-01 $18.72 $18.72 $18.72 $18.72 $13.60 144
2016-01-29 $18.72 $18.72 $18.72 $18.72 $13.60 3
2016-01-28 $18.72 $18.72 $18.72 $18.72 $13.60 0
2016-01-27 $18.70 $18.72 $18.70 $18.72 $13.60 230
2016-01-26 $18.60 $18.75 $18.57 $18.75 $13.62 1,766
2016-01-25 $18.27 $18.27 $18.27 $18.27 $13.27 0
2016-01-22 $18.27 $18.27 $18.27 $18.27 $13.27 0
2016-01-21 $18.27 $18.27 $18.27 $18.27 $13.27 251
2016-01-20 $18.13 $18.13 $17.97 $17.97 $13.00 315
2016-01-19 $18.78 $18.78 $18.49 $18.51 $13.39 1,243
2016-01-15 $18.64 $18.78 $18.64 $18.78 $13.58 995
2016-01-14 $19.07 $19.07 $19.07 $19.07 $13.79 120
2016-01-13 $19.10 $19.10 $19.10 $19.10 $13.81 235
2016-01-12 $19.10 $19.10 $19.10 $19.10 $13.81 6
2016-01-11 $19.06 $19.10 $19.06 $19.10 $13.81 400
2016-01-08 $19.31 $19.31 $19.31 $19.31 $13.96 2,500
2016-01-07 $19.40 $19.40 $19.09 $19.09 $13.81 355
2016-01-06 $19.65 $19.65 $19.56 $19.56 $14.15 736
2016-01-05 $19.78 $19.78 $19.78 $19.78 $14.30 504
2016-01-04 $19.69 $19.69 $19.66 $19.66 $14.22 837
2015-12-31 $20.07 $20.07 $20.07 $20.07 $14.51 246
2015-12-30 $20.21 $20.21 $20.21 $20.21 $14.61 100
2015-12-29 $19.29 $19.29 $19.29 $19.29 $13.95 1,089
2015-12-28 $20.17 $20.17 $20.15 $20.15 $14.57 493
2015-12-24 $20.27 $20.27 $20.27 $20.27 $14.66 0
2015-12-23 $20.27 $20.27 $20.27 $20.27 $14.66 387
2015-12-22 $19.94 $20.01 $19.94 $20.00 $14.41 1,335
2015-12-21 $20.04 $20.04 $20.04 $20.04 $14.44 2
2015-12-18 $20.04 $20.04 $20.04 $20.04 $14.44 18
2015-12-17 $20.16 $20.16 $20.04 $20.04 $14.44 2,016
2015-12-16 $20.15 $20.15 $20.15 $20.15 $14.51 23
2015-12-15 $20.34 $20.34 $20.11 $20.15 $14.51 901
2015-12-14 $19.92 $19.92 $19.92 $19.92 $14.35 285
2015-12-11 $20.11 $20.11 $20.00 $20.00 $14.41 1,241
2015-12-10 $20.12 $20.15 $20.12 $20.15 $14.51 955
2015-12-09 $20.36 $20.36 $20.36 $20.36 $14.67 2
2015-12-08 $20.35 $20.36 $20.35 $20.36 $14.67 475
2015-12-07 $20.79 $20.79 $20.15 $20.15 $14.51 1,464
2015-12-04 $20.20 $20.20 $20.20 $20.20 $14.55 0
2015-12-03 $20.20 $20.20 $20.20 $20.20 $14.55 1,000
2015-12-02 $20.45 $20.45 $20.45 $20.45 $14.73 1
2015-12-01 $20.31 $20.45 $20.31 $20.45 $14.73 1,684
2015-11-30 $20.43 $20.43 $20.43 $20.43 $14.72 126
2015-11-27 $20.43 $20.43 $20.43 $20.43 $14.72 0
2015-11-25 $20.43 $20.43 $20.43 $20.43 $14.72 263
2015-11-24 $19.32 $21.24 $19.32 $21.24 $15.30 636
2015-11-23 $20.37 $20.41 $20.28 $20.41 $14.71 598
2015-11-20 $20.41 $20.42 $20.37 $20.37 $14.67 10,072
2015-11-19 $20.23 $20.36 $20.23 $20.36 $14.61 724
2015-11-18 $20.20 $20.34 $20.08 $20.34 $14.60 3,674
2015-11-17 $20.17 $20.23 $20.17 $20.19 $14.49 1,032
2015-11-16 $20.10 $20.10 $20.10 $20.10 $14.42 0
2015-11-13 $20.10 $20.10 $20.10 $20.10 $14.42 0
2015-11-12 $20.10 $20.10 $20.10 $20.10 $14.42 508
2015-11-11 $20.24 $20.24 $20.24 $20.24 $14.52 0
2015-11-10 $20.18 $20.28 $20.18 $20.24 $14.52 672
2015-11-09 $20.15 $20.15 $20.15 $20.15 $14.46 386
2015-11-06 $20.36 $20.36 $20.31 $20.31 $14.57 210
2015-11-05 $21.23 $21.23 $20.34 $20.34 $14.59 700
2015-11-04 $20.40 $20.40 $20.40 $20.40 $14.64 0
2015-11-03 $20.38 $20.45 $20.33 $20.40 $14.64 791
2015-11-02 $20.30 $20.30 $20.30 $20.30 $14.57 948
2015-10-30 $19.98 $20.16 $19.98 $20.16 $14.47 293
2015-10-29 $20.07 $20.14 $20.07 $20.11 $14.43 490
2015-10-28 $19.92 $20.12 $19.92 $20.01 $14.36 3,256
2015-10-27 $20.07 $20.07 $19.93 $20.02 $14.36 505
2015-10-26 $20.09 $20.11 $20.09 $20.09 $14.42 1,465
2015-10-23 $20.15 $20.17 $20.02 $20.17 $14.47 1,673
2015-10-22 $19.95 $19.97 $19.95 $19.96 $14.32 2,836
2015-10-21 $19.87 $19.87 $19.87 $19.87 $14.26 0
2015-10-20 $19.83 $19.87 $19.76 $19.87 $14.20 19,513
2015-10-19 $19.85 $19.85 $19.85 $19.85 $14.19 0
2015-10-16 $19.80 $19.85 $19.80 $19.85 $14.19 775
2015-10-15 $19.78 $19.88 $19.63 $19.88 $14.21 3,841
2015-10-14 $19.58 $19.59 $19.58 $19.59 $14.00 400
2015-10-13 $20.02 $20.02 $19.86 $19.86 $14.19 4,015
2015-10-12 $19.93 $19.99 $19.93 $19.94 $14.25 781
2015-10-09 $19.92 $19.92 $19.76 $19.76 $14.12 525
2015-10-08 $19.77 $19.77 $19.77 $19.77 $14.13 195
2015-10-07 $19.60 $19.75 $19.57 $19.70 $14.08 1,096
2015-10-06 $19.70 $19.70 $19.70 $19.70 $14.08 100
2015-10-05 $19.59 $19.62 $19.53 $19.57 $13.99 3,397
2015-10-02 $19.19 $19.19 $19.19 $19.19 $13.71 771
2015-10-01 $19.11 $19.12 $19.00 $19.06 $13.62 1,269
2015-09-30 $19.06 $19.06 $19.06 $19.06 $13.62 1
2015-09-29 $19.06 $19.06 $19.06 $19.06 $13.62 0
2015-09-28 $19.06 $19.06 $19.06 $19.06 $13.62 300
2015-09-25 $19.34 $19.45 $19.20 $19.20 $13.72 2,750
2015-09-24 $19.18 $19.18 $19.18 $19.18 $13.71 5,000
2015-09-23 $19.39 $19.39 $19.39 $19.39 $13.86 517
2015-09-22 $19.50 $19.50 $19.32 $19.40 $13.81 1,759
2015-09-21 $19.87 $19.87 $19.60 $19.65 $13.98 1,757
2015-09-18 $20.00 $20.00 $19.51 $19.51 $13.88 2,900
2015-09-17 $21.51 $21.51 $21.51 $21.51 $15.31 0
2015-09-16 $21.51 $21.51 $21.51 $21.51 $15.31 635
2015-09-15 $20.49 $20.49 $20.49 $20.49 $14.58 856
2015-09-14 $20.27 $20.27 $20.27 $20.27 $14.43 500
2015-09-11 $20.39 $20.39 $20.27 $20.27 $14.43 2,978
2015-09-10 $20.08 $20.08 $19.60 $19.60 $13.95 7,604
2015-09-09 $19.50 $19.85 $19.50 $19.65 $13.98 394
2015-09-08 $19.27 $19.47 $19.27 $19.47 $13.86 851
2015-09-04 $19.23 $19.23 $19.08 $19.16 $13.64 3,301
2015-09-03 $19.29 $19.29 $19.29 $19.29 $13.73 100
2015-09-02 $19.39 $19.39 $19.09 $19.23 $13.69 1,637
2015-09-01 $18.94 $18.94 $18.94 $18.94 $13.48 164
2015-08-31 $19.93 $19.93 $19.41 $19.52 $13.89 1,541
2015-08-28 $19.37 $19.54 $19.37 $19.50 $13.88 2,710
2015-08-27 $19.38 $19.40 $19.31 $19.37 $13.79 3,377
2015-08-26 $18.69 $19.03 $18.61 $19.03 $13.54 18,835

First Trust BuyWrite Income ETF (FTHI) News Headlines

Recent First Trust BuyWrite Income ETF (FTHI) News
Similar Companies to First Trust BuyWrite Income ETF (FTHI) 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.