WisdomTree EnhancedContinuous Commodity Index Fund (GCC) Exchange: NYSE ARCA

Data as of March 28, 2024

$18.44 ($0.35) 1.93%

WisdomTree EnhancedContinuous Commodity Index Fund - Daily Information
Click for more stock information on WisdomTree EnhancedContinuous Commodity Index Fund.
Daily Information Data
Date March 28, 2024
Open $18.38
Previous Close $18.44
High $18.44
Low $18.32
Adjusted Open $18.38
Previous Adjusted Close $18.44
Adjusted High $18.44
Adjusted Low $18.32

About WisdomTree EnhancedContinuous Commodity Index Fund (GCC)

The WisdomTree Continuous Commodity Index Fund (GCC) seeks to provide exposures to the daily change in the price of a portfolio of commodities compromising the Thomson Reuters Equal Weight Commodity Total Return Index before fees and expenses.

Historical Stock Data for WisdomTree EnhancedContinuous Commodity Index Fund (GCC)

Date Open High Low Close Adj.Close Volume
2024-03-25 $18.38 $18.44 $18.32 $18.44 $18.44 13,899
2024-03-22 $18.28 $18.29 $18.09 $18.09 $18.09 122,431
2024-03-21 $18.30 $18.32 $18.16 $18.24 $18.24 108,567
2024-03-20 $18.14 $18.29 $18.05 $18.25 $18.25 19,337
2024-03-19 $18.05 $18.30 $18.05 $18.21 $18.21 48,312
2024-03-18 $18.30 $18.39 $18.26 $18.39 $18.39 38,708
2024-03-15 $18.29 $18.30 $18.10 $18.30 $18.30 35,299
2024-03-14 $18.17 $18.21 $18.12 $18.19 $18.19 17,795
2024-03-13 $18.00 $18.16 $18.00 $18.16 $18.16 8,583
2024-03-12 $17.79 $17.96 $17.79 $17.88 $17.88 15,980
2024-03-11 $17.63 $17.95 $17.63 $17.90 $17.90 18,052
2024-03-08 $17.73 $17.78 $17.66 $17.78 $17.78 33,583
2024-03-07 $17.76 $17.83 $17.71 $17.76 $17.76 27,493
2024-03-06 $17.63 $17.76 $17.63 $17.75 $17.75 12,019
2024-03-05 $17.44 $17.62 $17.44 $17.46 $17.46 45,053
2024-03-04 $17.53 $17.69 $17.53 $17.68 $17.68 39,166
2024-03-01 $17.41 $17.54 $17.40 $17.53 $17.53 37,923
2024-02-29 $17.33 $17.44 $17.33 $17.40 $17.40 20,266
2024-02-28 $17.35 $17.38 $17.31 $17.31 $17.31 16,968
2024-02-27 $17.36 $17.42 $17.33 $17.35 $17.35 56,691
2024-02-26 $17.11 $17.29 $17.11 $17.24 $17.24 23,808
2024-02-23 $17.15 $17.17 $17.08 $17.16 $17.16 20,750
2024-02-22 $17.12 $17.27 $17.12 $17.25 $17.25 15,017
2024-02-21 $17.18 $17.21 $17.08 $17.18 $17.18 11,535
2024-02-20 $17.20 $17.20 $17.09 $17.15 $17.15 13,376
2024-02-16 $17.11 $17.19 $17.10 $17.15 $17.15 36,611
2024-02-15 $17.16 $17.20 $16.95 $17.17 $17.17 29,639
2024-02-14 $16.99 $17.20 $16.99 $17.06 $17.06 29,969
2024-02-13 $17.05 $17.18 $17.05 $17.11 $17.11 20,651
2024-02-12 $17.16 $17.25 $17.16 $17.24 $17.24 11,168
2024-02-09 $17.15 $17.21 $17.14 $17.16 $17.16 24,542
2024-02-08 $17.03 $17.18 $17.02 $17.14 $17.14 17,892
2024-02-07 $16.94 $17.03 $16.94 $17.01 $17.01 23,259
2024-02-06 $16.91 $16.99 $16.91 $16.94 $16.94 50,468
2024-02-05 $16.85 $16.92 $16.81 $16.92 $16.92 19,387
2024-02-02 $16.88 $16.92 $16.85 $16.87 $16.87 51,338
2024-02-01 $17.13 $17.20 $17.02 $17.05 $17.05 21,742
2024-01-31 $17.25 $17.25 $17.12 $17.13 $17.13 36,587
2024-01-30 $17.17 $17.32 $17.14 $17.29 $17.29 13,992
2024-01-29 $17.15 $17.18 $17.06 $17.18 $17.18 39,463
2024-01-26 $17.17 $17.23 $17.08 $17.21 $17.21 173,591
2024-01-25 $17.08 $17.16 $17.05 $17.10 $17.10 16,865
2024-01-24 $16.99 $17.09 $16.99 $17.02 $17.02 16,233
2024-01-23 $16.79 $16.92 $16.79 $16.90 $16.90 11,477
2024-01-22 $16.67 $16.83 $16.67 $16.76 $16.76 83,493
2024-01-19 $16.79 $16.83 $16.71 $16.78 $16.78 47,587
2024-01-18 $16.62 $16.80 $16.62 $16.73 $16.73 34,689
2024-01-17 $16.60 $16.68 $16.59 $16.65 $16.65 12,228
2024-01-16 $16.84 $16.84 $16.73 $16.73 $16.73 10,164
2024-01-12 $17.09 $17.09 $16.79 $16.87 $16.87 72,678
2024-01-11 $16.91 $16.95 $16.78 $16.80 $16.80 250,567
2024-01-10 $16.91 $16.91 $16.75 $16.76 $16.76 25,437
2024-01-09 $16.84 $16.92 $16.82 $16.85 $16.85 133,601
2024-01-08 $16.71 $16.79 $16.60 $16.78 $16.78 82,847
2024-01-05 $16.91 $16.97 $16.88 $16.90 $16.90 34,349
2024-01-04 $16.82 $16.90 $16.79 $16.89 $16.89 67,451
2024-01-03 $16.82 $16.95 $16.82 $16.91 $16.91 317,694
2024-01-02 $17.04 $17.04 $16.31 $16.84 $16.84 431,477
2023-12-29 $17.03 $17.07 $16.93 $16.93 $16.93 93,906
2023-12-28 $17.14 $17.24 $17.01 $17.01 $17.01 46,440
2023-12-27 $17.22 $17.31 $17.19 $17.24 $17.24 93,580
2023-12-26 $17.14 $17.24 $17.02 $17.20 $17.20 1,122,709
2023-12-22 $17.20 $17.20 $17.06 $17.11 $17.11 130,618
2023-12-21 $17.30 $17.32 $17.25 $17.29 $17.07 532,486
2023-12-20 $17.43 $17.47 $17.25 $17.28 $17.06 132,684
2023-12-19 $17.27 $17.43 $17.27 $17.43 $17.20 33,856
2023-12-18 $17.31 $17.38 $17.24 $17.25 $17.03 64,381
2023-12-15 $17.18 $17.27 $17.14 $17.23 $17.01 57,804
2023-12-14 $17.09 $17.21 $17.09 $17.18 $16.96 83,522
2023-12-13 $16.80 $16.95 $16.75 $16.94 $16.72 30,984
2023-12-12 $16.76 $16.79 $16.71 $16.77 $16.55 48,042
2023-12-11 $16.88 $16.93 $16.81 $16.87 $16.65 136,873
2023-12-08 $16.89 $17.10 $16.89 $17.03 $16.80 35,766
2023-12-07 $16.98 $16.98 $16.90 $16.95 $16.73 170,415
2023-12-06 $17.10 $17.13 $16.86 $16.90 $16.68 46,362
2023-12-05 $17.27 $17.32 $17.18 $17.19 $16.97 268,446
2023-12-04 $17.29 $17.36 $17.29 $17.29 $17.07 20,675
2023-12-01 $17.43 $17.60 $17.40 $17.40 $17.17 40,139
2023-11-30 $17.61 $17.65 $17.44 $17.49 $17.26 18,490
2023-11-29 $17.60 $17.64 $17.46 $17.63 $17.40 62,789
2023-11-28 $17.38 $17.56 $17.36 $17.49 $17.26 45,848
2023-11-27 $17.34 $17.36 $17.26 $17.32 $17.10 29,179
2023-11-24 $17.54 $17.54 $17.39 $17.43 $17.20 25,340
2023-11-22 $17.33 $17.48 $17.26 $17.43 $17.20 28,440
2023-11-21 $17.53 $17.61 $17.52 $17.60 $17.37 37,304
2023-11-20 $17.43 $17.57 $17.43 $17.50 $17.27 44,031
2023-11-17 $17.30 $17.39 $17.23 $17.38 $17.15 49,097
2023-11-16 $17.33 $17.37 $17.17 $17.22 $17.00 39,162
2023-11-15 $17.41 $17.54 $17.41 $17.47 $17.24 44,725
2023-11-14 $17.52 $17.68 $17.46 $17.46 $17.23 26,663
2023-11-13 $17.32 $17.51 $17.32 $17.51 $17.28 44,803
2023-11-10 $17.27 $17.30 $17.24 $17.27 $17.04 30,805
2023-11-09 $17.35 $17.41 $17.24 $17.30 $17.08 37,340
2023-11-08 $17.39 $17.46 $17.27 $17.32 $17.10 45,377
2023-11-07 $17.58 $17.58 $17.42 $17.45 $17.23 26,709
2023-11-06 $17.81 $17.86 $17.76 $17.79 $17.56 21,478
2023-11-03 $17.68 $17.81 $17.68 $17.70 $17.47 19,334
2023-11-02 $17.65 $17.80 $17.62 $17.72 $17.49 30,718
2023-11-01 $17.66 $17.72 $17.53 $17.55 $17.32 23,204
2023-10-31 $17.66 $17.73 $17.55 $17.62 $17.39 84,953
2023-10-30 $17.71 $17.75 $17.55 $17.64 $17.41 28,489
2023-10-27 $17.67 $17.82 $17.64 $17.80 $17.80 41,326
2023-10-26 $17.57 $17.68 $17.57 $17.60 $17.60 54,713
2023-10-25 $17.60 $17.73 $17.52 $17.66 $17.66 28,703
2023-10-24 $17.99 $18.03 $17.91 $18.02 $17.62 583,618
2023-10-23 $18.14 $18.17 $18.01 $18.04 $17.64 25,611
2023-10-20 $18.30 $18.32 $18.08 $18.11 $17.71 41,145
2023-10-19 $18.02 $18.24 $18.00 $18.24 $17.84 43,478
2023-10-18 $18.05 $18.11 $18.04 $18.04 $17.64 24,633
2023-10-17 $17.84 $18.00 $17.84 $17.95 $17.55 13,739
2023-10-16 $17.96 $17.96 $17.89 $17.90 $17.51 18,043
2023-10-13 $17.88 $18.00 $17.86 $17.96 $17.56 102,457
2023-10-12 $17.70 $17.70 $17.56 $17.63 $17.24 26,745
2023-10-11 $17.59 $17.63 $17.53 $17.59 $17.20 69,521
2023-10-10 $17.68 $17.68 $17.60 $17.67 $17.28 57,135
2023-10-09 $17.61 $17.72 $17.61 $17.69 $17.30 50,932
2023-10-06 $17.43 $17.50 $17.35 $17.43 $17.05 37,232
2023-10-05 $17.28 $17.38 $17.28 $17.33 $16.95 48,361
2023-10-04 $17.61 $17.64 $17.37 $17.39 $17.01 62,782
2023-10-03 $17.84 $17.84 $17.75 $17.76 $17.37 108,956
2023-10-02 $18.02 $18.02 $17.83 $17.85 $17.46 321,312
2023-09-29 $18.25 $18.25 $17.96 $18.02 $17.62 49,686
2023-09-28 $18.14 $18.22 $18.13 $18.16 $17.76 36,902
2023-09-27 $18.12 $18.15 $18.10 $18.10 $17.70 38,808
2023-09-26 $18.04 $18.10 $18.04 $18.10 $17.70 29,019
2023-09-25 $18.12 $18.15 $18.06 $18.11 $17.71 36,191
2023-09-22 $18.28 $18.32 $18.18 $18.18 $17.78 61,844
2023-09-21 $18.28 $18.31 $18.19 $18.19 $17.79 74,757
2023-09-20 $18.41 $18.43 $18.30 $18.31 $17.90 14,637
2023-09-19 $18.42 $18.47 $18.38 $18.41 $18.00 15,732
2023-09-18 $18.48 $18.48 $18.36 $18.42 $18.01 22,110
2023-09-15 $18.44 $18.48 $18.39 $18.45 $18.04 48,759
2023-09-14 $18.36 $18.49 $18.36 $18.43 $18.02 55,366
2023-09-13 $18.34 $18.37 $18.27 $18.32 $17.92 32,164
2023-09-12 $18.27 $18.36 $18.26 $18.31 $17.91 39,506
2023-09-11 $18.26 $18.31 $18.21 $18.23 $17.83 35,260
2023-09-08 $18.15 $18.16 $18.10 $18.12 $17.72 97,553
2023-09-07 $18.10 $18.17 $18.10 $18.13 $17.73 23,865
2023-09-06 $18.12 $18.23 $18.10 $18.19 $17.79 39,857
2023-09-05 $18.20 $18.28 $18.17 $18.17 $17.77 15,526
2023-09-01 $18.24 $18.24 $18.14 $18.20 $17.80 44,419
2023-08-31 $18.07 $18.11 $17.99 $18.02 $17.63 30,881
2023-08-30 $18.05 $18.11 $18.01 $18.02 $17.62 26,850
2023-08-29 $17.90 $18.08 $17.90 $18.00 $17.60 41,095
2023-08-28 $17.95 $17.98 $17.87 $17.97 $17.57 26,050
2023-08-25 $17.88 $17.98 $17.79 $17.91 $17.51 20,490
2023-08-24 $17.72 $17.84 $17.70 $17.80 $17.41 43,133
2023-08-23 $17.71 $17.89 $17.69 $17.79 $17.40 42,183
2023-08-22 $17.76 $17.77 $17.70 $17.75 $17.36 60,205
2023-08-21 $17.85 $17.85 $17.68 $17.68 $17.29 29,550
2023-08-18 $17.68 $17.73 $17.66 $17.72 $17.72 16,385
2023-08-17 $17.72 $17.77 $17.61 $17.63 $17.63 33,275
2023-08-16 $17.68 $17.71 $17.55 $17.63 $17.63 22,948
2023-08-15 $17.75 $17.75 $17.63 $17.63 $17.63 13,720
2023-08-14 $17.82 $17.86 $17.80 $17.85 $17.85 27,386
2023-08-11 $17.99 $18.05 $17.93 $18.00 $18.00 57,257
2023-08-10 $18.02 $18.08 $17.94 $17.96 $17.96 68,704
2023-08-09 $18.04 $18.13 $17.99 $18.04 $18.04 33,501
2023-08-08 $17.79 $18.03 $17.76 $18.01 $18.01 16,976
2023-08-07 $17.89 $18.13 $17.89 $18.05 $18.05 15,230
2023-08-04 $18.03 $18.12 $18.02 $18.03 $18.03 22,749
2023-08-03 $17.83 $18.05 $17.83 $18.01 $18.01 29,231
2023-08-02 $18.11 $18.11 $17.90 $17.91 $17.91 34,106
2023-08-01 $18.23 $18.23 $18.15 $18.20 $18.20 26,192
2023-07-31 $18.25 $18.33 $18.24 $18.29 $18.29 50,262
2023-07-28 $18.15 $18.30 $18.12 $18.25 $18.25 42,587
2023-07-27 $18.35 $18.35 $18.11 $18.19 $18.19 21,756
2023-07-26 $18.31 $18.31 $18.21 $18.27 $18.27 241,016
2023-07-25 $18.19 $18.36 $18.19 $18.32 $18.32 16,201
2023-07-24 $18.13 $18.26 $18.09 $18.25 $18.25 50,402
2023-07-21 $17.93 $17.99 $17.88 $17.99 $17.99 26,106
2023-07-20 $18.00 $18.06 $17.89 $17.93 $17.93 21,143
2023-07-19 $17.90 $17.95 $17.83 $17.92 $17.92 55,944
2023-07-18 $17.72 $17.83 $17.69 $17.80 $17.80 38,825
2023-07-17 $17.69 $17.69 $17.55 $17.58 $17.58 26,682
2023-07-14 $17.79 $17.82 $17.71 $17.71 $17.71 68,976
2023-07-13 $17.66 $17.85 $17.63 $17.84 $17.84 123,284
2023-07-12 $17.58 $17.66 $17.52 $17.60 $17.60 45,190
2023-07-11 $17.34 $17.45 $17.33 $17.42 $17.42 38,228
2023-07-10 $17.22 $17.34 $17.22 $17.28 $17.28 38,873
2023-07-07 $17.10 $17.29 $17.10 $17.26 $17.26 20,574
2023-07-06 $17.14 $17.21 $17.02 $17.21 $17.21 37,036
2023-07-05 $17.27 $17.27 $17.16 $17.19 $17.19 12,317
2023-07-03 $17.13 $17.19 $17.09 $17.14 $17.14 22,490
2023-06-30 $17.11 $17.21 $17.05 $17.06 $17.06 55,794
2023-06-29 $16.91 $17.03 $16.91 $17.00 $17.00 25,064
2023-06-28 $17.00 $17.07 $16.92 $16.99 $16.99 29,386
2023-06-27 $17.23 $17.23 $17.10 $17.10 $17.10 38,645
2023-06-26 $17.35 $17.37 $17.27 $17.31 $17.31 21,581
2023-06-23 $17.20 $17.31 $17.20 $17.28 $17.28 51,225
2023-06-22 $17.53 $17.55 $17.41 $17.46 $17.46 27,220
2023-06-21 $17.49 $17.75 $17.49 $17.75 $17.75 27,595
2023-06-20 $17.50 $17.58 $17.45 $17.58 $17.58 73,266
2023-06-16 $17.54 $17.72 $17.54 $17.64 $17.64 31,693
2023-06-15 $17.26 $17.48 $17.25 $17.44 $17.44 14,023
2023-06-14 $17.19 $17.23 $17.07 $17.16 $17.16 31,621
2023-06-13 $17.12 $17.15 $17.09 $17.09 $17.09 72,182
2023-06-12 $16.76 $16.95 $16.76 $16.88 $16.88 547,357
2023-06-09 $17.17 $17.21 $17.08 $17.11 $17.11 27,398
2023-06-08 $17.13 $17.21 $17.01 $17.13 $17.13 69,236
2023-06-07 $17.15 $17.15 $17.06 $17.06 $17.06 11,134
2023-06-06 $16.97 $17.10 $16.97 $17.07 $17.07 27,700
2023-06-05 $17.09 $17.15 $17.02 $17.05 $17.05 15,275
2023-06-02 $17.06 $17.09 $16.97 $17.05 $17.05 22,420
2023-06-01 $16.73 $16.99 $16.73 $16.94 $16.94 22,115
2023-05-31 $16.66 $16.74 $16.64 $16.67 $16.67 40,729
2023-05-30 $16.85 $16.85 $16.72 $16.78 $16.78 31,367
2023-05-26 $16.98 $17.06 $16.97 $17.06 $17.06 33,015
2023-05-25 $16.88 $16.92 $16.77 $16.81 $16.81 69,299
2023-05-24 $17.08 $17.09 $16.93 $16.98 $16.98 41,106
2023-05-23 $17.03 $17.14 $17.02 $17.04 $17.04 38,907
2023-05-22 $17.01 $17.08 $17.00 $17.03 $17.03 58,584
2023-05-19 $17.20 $17.21 $17.05 $17.07 $17.07 49,460
2023-05-18 $17.03 $17.10 $17.02 $17.06 $17.06 30,912
2023-05-17 $17.22 $17.23 $17.07 $17.23 $17.23 76,606
2023-05-16 $17.18 $17.20 $17.05 $17.05 $17.05 19,657
2023-05-15 $17.20 $17.33 $17.18 $17.30 $17.30 25,419
2023-05-12 $17.22 $17.22 $17.03 $17.09 $17.09 10,529
2023-05-11 $17.20 $17.22 $17.08 $17.12 $17.12 30,344
2023-05-10 $17.34 $17.56 $17.34 $17.44 $17.44 26,246
2023-05-09 $17.47 $17.61 $17.42 $17.58 $17.58 40,587
2023-05-08 $17.75 $17.75 $17.55 $17.56 $17.56 39,719
2023-05-05 $17.36 $17.60 $17.34 $17.59 $17.59 87,186
2023-05-04 $17.15 $17.34 $17.15 $17.17 $17.17 22,739
2023-05-03 $17.25 $17.28 $17.10 $17.17 $17.17 31,778
2023-05-02 $17.47 $17.47 $17.25 $17.25 $17.25 49,557
2023-05-01 $17.67 $17.75 $17.54 $17.57 $17.57 96,407
2023-04-28 $17.52 $17.71 $17.50 $17.67 $17.67 25,666
2023-04-27 $17.51 $17.60 $17.50 $17.55 $17.55 24,639
2023-04-26 $17.73 $17.76 $17.52 $17.52 $17.52 107,740
2023-04-25 $17.80 $17.80 $17.62 $17.69 $17.69 20,258
2023-04-24 $17.89 $18.00 $17.83 $18.00 $18.00 28,021
2023-04-21 $18.03 $18.03 $17.87 $17.93 $17.93 28,584
2023-04-20 $18.03 $18.05 $17.96 $17.99 $17.99 35,610
2023-04-19 $18.13 $18.24 $18.00 $18.14 $18.14 35,564
2023-04-18 $18.22 $18.40 $18.22 $18.37 $18.37 29,079
2023-04-17 $18.29 $18.29 $18.16 $18.23 $18.23 134,291
2023-04-14 $18.31 $18.32 $18.15 $18.31 $18.31 35,148
2023-04-13 $18.29 $18.32 $18.22 $18.28 $18.28 60,112
2023-04-12 $18.05 $18.25 $18.05 $18.19 $18.19 16,950
2023-04-11 $18.04 $18.12 $18.03 $18.11 $18.11 28,187
2023-04-10 $17.96 $18.00 $17.92 $17.99 $17.99 23,712
2023-04-06 $18.01 $18.01 $17.90 $17.94 $17.94 51,017
2023-04-05 $18.02 $18.03 $17.92 $18.01 $18.01 40,532
2023-04-04 $18.00 $18.06 $17.93 $17.99 $17.99 58,462
2023-04-03 $18.05 $18.12 $17.97 $17.99 $17.99 63,056
2023-03-31 $17.71 $17.87 $17.71 $17.87 $17.87 112,710
2023-03-30 $17.70 $17.74 $17.65 $17.71 $17.71 22,510
2023-03-29 $17.73 $17.78 $17.62 $17.67 $17.67 117,696
2023-03-28 $17.64 $17.77 $17.64 $17.73 $17.73 80,972
2023-03-27 $17.43 $17.66 $17.43 $17.62 $17.62 18,620
2023-03-24 $17.31 $17.41 $17.28 $17.39 $17.39 35,547
2023-03-23 $17.25 $17.45 $17.25 $17.31 $17.31 26,830
2023-03-22 $17.26 $17.40 $17.21 $17.27 $17.27 31,683
2023-03-21 $17.33 $17.33 $17.17 $17.28 $17.28 20,361
2023-03-20 $17.07 $17.26 $17.07 $17.22 $17.22 71,210
2023-03-17 $17.23 $17.23 $17.08 $17.14 $17.14 66,075
2023-03-16 $17.02 $17.15 $16.96 $17.10 $17.10 121,749
2023-03-15 $17.13 $17.23 $16.94 $17.10 $17.10 171,761
2023-03-14 $17.47 $17.58 $17.35 $17.38 $17.38 35,889
2023-03-13 $17.34 $17.62 $17.33 $17.57 $17.57 21,427
2023-03-10 $17.35 $17.50 $17.35 $17.43 $17.43 20,297
2023-03-09 $17.57 $17.63 $17.31 $17.36 $17.36 259,992
2023-03-08 $17.52 $17.60 $17.50 $17.54 $17.54 27,026
2023-03-07 $17.83 $17.83 $17.61 $17.63 $17.63 171,583
2023-03-06 $17.85 $17.97 $17.81 $17.97 $17.97 101,310
2023-03-03 $17.79 $17.98 $17.76 $17.98 $17.98 89,946
2023-03-02 $17.82 $17.87 $17.72 $17.78 $17.78 183,296
2023-03-01 $17.72 $17.91 $17.69 $17.91 $17.91 116,757
2023-02-28 $17.70 $17.71 $17.62 $17.68 $17.68 23,544
2023-02-27 $17.80 $17.80 $17.57 $17.63 $17.63 54,391
2023-02-24 $17.59 $17.63 $17.50 $17.61 $17.61 132,898
2023-02-23 $17.85 $17.85 $17.69 $17.78 $17.78 65,373
2023-02-22 $17.88 $17.92 $17.73 $17.79 $17.79 88,945
2023-02-21 $18.00 $18.09 $17.94 $17.94 $17.94 91,795
2023-02-17 $17.73 $17.91 $17.69 $17.89 $17.89 136,213
2023-02-16 $17.96 $18.04 $17.90 $17.94 $17.94 164,009
2023-02-15 $17.91 $17.97 $17.83 $17.95 $17.95 111,242
2023-02-14 $17.94 $18.17 $17.94 $18.11 $18.11 223,972
2023-02-13 $18.00 $18.08 $17.94 $18.02 $18.02 196,166
2023-02-10 $18.02 $18.11 $17.97 $18.09 $18.09 78,900
2023-02-09 $18.06 $18.07 $17.90 $17.93 $17.93 104,639
2023-02-08 $18.10 $18.10 $17.94 $18.08 $18.08 58,321
2023-02-07 $17.84 $18.08 $17.80 $18.06 $18.06 174,264
2023-02-06 $17.86 $17.86 $17.61 $17.83 $17.83 134,808
2023-02-03 $18.08 $18.20 $17.76 $17.78 $17.78 244,773
2023-02-02 $18.33 $18.40 $18.20 $18.20 $18.20 100,884
2023-02-01 $18.48 $18.49 $18.17 $18.36 $18.36 190,965
2023-01-31 $18.29 $18.57 $18.29 $18.56 $18.56 128,014
2023-01-30 $18.43 $18.50 $18.30 $18.30 $18.30 168,129
2023-01-27 $18.58 $18.62 $18.41 $18.45 $18.45 387,304
2023-01-26 $18.60 $18.69 $18.53 $18.64 $18.64 73,725
2023-01-25 $18.52 $18.56 $18.42 $18.51 $18.51 112,139
2023-01-24 $18.59 $18.62 $18.49 $18.55 $18.55 775,694
2023-01-23 $18.47 $18.60 $18.46 $18.60 $18.60 220,877
2023-01-20 $18.43 $18.56 $18.36 $18.53 $18.53 113,862
2023-01-19 $18.37 $18.49 $18.36 $18.46 $18.46 24,357
2023-01-18 $18.55 $18.61 $18.28 $18.28 $18.28 218,201
2023-01-17 $18.54 $18.54 $18.31 $18.44 $18.44 139,440
2023-01-13 $18.27 $18.34 $18.16 $18.34 $18.34 104,731
2023-01-12 $18.08 $18.20 $17.97 $18.18 $18.18 579,905
2023-01-11 $17.92 $17.95 $17.80 $17.92 $17.92 196,087
2023-01-10 $17.85 $17.85 $17.70 $17.78 $17.78 64,884
2023-01-09 $17.79 $17.97 $17.79 $17.81 $17.81 121,210
2023-01-06 $17.67 $17.72 $17.56 $17.65 $17.65 103,142
2023-01-05 $17.58 $17.59 $17.46 $17.51 $17.51 108,759
2023-01-04 $17.81 $17.81 $17.58 $17.58 $17.58 282,717
2023-01-03 $18.22 $18.26 $17.92 $17.96 $17.96 192,348
2022-12-30 $18.09 $18.28 $18.09 $18.22 $18.22 318,025
2022-12-29 $18.02 $18.14 $18.01 $18.14 $18.14 180,955
2022-12-28 $18.35 $18.35 $18.02 $18.13 $18.13 107,542
2022-12-27 $17.95 $18.34 $17.91 $18.32 $18.32 64,853
2022-12-23 $17.85 $18.17 $17.85 $18.16 $18.16 134,203
2022-12-22 $18.08 $18.15 $17.91 $17.96 $17.88 206,082
2022-12-21 $18.10 $18.22 $18.10 $18.19 $18.11 173,622
2022-12-20 $17.95 $18.05 $17.87 $18.01 $17.93 258,677
2022-12-19 $17.90 $17.94 $17.79 $17.85 $17.77 132,896
2022-12-16 $17.90 $18.03 $17.86 $17.93 $17.85 220,084
2022-12-15 $18.20 $18.27 $18.02 $18.08 $18.00 463,083
2022-12-14 $18.29 $18.39 $18.22 $18.29 $18.21 254,734
2022-12-13 $18.29 $18.40 $18.10 $18.26 $18.18 741,628
2022-12-12 $17.91 $18.06 $17.88 $17.99 $17.91 129,004
2022-12-09 $17.90 $18.00 $17.78 $17.88 $17.88 398,154
2022-12-08 $18.00 $18.02 $17.81 $17.86 $17.86 93,477
2022-12-07 $17.92 $18.03 $17.82 $17.91 $17.91 68,412
2022-12-06 $18.07 $18.13 $17.84 $17.87 $17.87 100,109
2022-12-05 $18.50 $18.50 $18.08 $18.09 $18.09 76,552
2022-12-02 $18.38 $18.57 $18.38 $18.49 $18.49 19,788
2022-12-01 $18.66 $18.71 $18.50 $18.56 $18.56 56,405
2022-11-30 $18.41 $18.58 $18.34 $18.53 $18.53 239,068
2022-11-29 $18.12 $18.25 $18.08 $18.13 $18.13 149,769
2022-11-28 $17.82 $18.02 $17.80 $17.96 $17.96 321,843
2022-11-25 $18.19 $18.22 $18.02 $18.02 $18.02 15,045
2022-11-23 $18.10 $18.19 $18.07 $18.17 $18.17 50,874
2022-11-22 $18.25 $18.34 $18.24 $18.26 $18.26 45,658
2022-11-21 $17.96 $18.13 $17.80 $18.10 $18.10 24,754
2022-11-18 $18.03 $18.20 $18.03 $18.13 $18.13 52,359
2022-11-17 $18.34 $18.35 $18.18 $18.24 $18.24 121,370
2022-11-16 $18.54 $18.59 $18.49 $18.55 $18.55 30,256
2022-11-15 $18.71 $18.91 $18.59 $18.81 $18.81 27,436
2022-11-14 $18.72 $18.85 $18.61 $18.61 $18.61 41,923
2022-11-11 $18.75 $18.81 $18.69 $18.70 $18.70 21,672
2022-11-10 $18.42 $18.50 $18.29 $18.43 $18.43 34,573
2022-11-09 $18.41 $18.43 $18.17 $18.18 $18.18 138,227
2022-11-08 $18.68 $18.77 $18.47 $18.50 $18.50 25,328
2022-11-07 $18.71 $18.81 $18.66 $18.69 $18.69 36,395
2022-11-04 $18.63 $18.79 $18.59 $18.79 $18.79 103,864
2022-11-03 $17.98 $18.18 $17.98 $18.11 $18.11 44,999
2022-11-02 $18.14 $18.40 $18.14 $18.22 $18.22 23,632
2022-11-01 $18.20 $18.20 $18.07 $18.16 $18.16 104,521
2022-10-31 $17.82 $18.00 $17.82 $17.92 $17.92 326,212
2022-10-28 $17.99 $18.05 $17.83 $17.95 $17.95 369,673
2022-10-27 $18.25 $18.29 $18.14 $18.16 $18.16 312,710
2022-10-26 $18.02 $18.27 $18.02 $18.25 $18.25 697,717
2022-10-25 $17.81 $18.00 $17.81 $17.95 $17.95 158,204
2022-10-24 $21.75 $21.90 $21.75 $21.82 $17.83 118,654
2022-10-21 $21.58 $21.90 $21.58 $21.82 $17.83 199,239
2022-10-20 $21.81 $21.97 $21.71 $21.71 $17.74 76,842
2022-10-19 $21.59 $21.74 $21.57 $21.64 $17.68 173,441
2022-10-18 $21.83 $21.88 $21.60 $21.69 $17.72 31,138
2022-10-17 $22.09 $22.09 $21.85 $21.85 $17.85 76,766
2022-10-14 $22.19 $22.25 $21.90 $21.93 $17.92 16,828
2022-10-13 $21.96 $22.40 $21.92 $22.33 $18.25 34,400
2022-10-12 $22.12 $22.19 $22.00 $22.15 $22.15 31,713
2022-10-11 $22.27 $22.32 $22.10 $22.13 $22.13 31,947
2022-10-10 $22.55 $22.68 $22.39 $22.39 $22.39 48,162
2022-10-07 $22.47 $22.59 $22.41 $22.49 $22.49 39,446
2022-10-06 $22.41 $22.47 $22.30 $22.44 $22.44 131,582
2022-10-05 $22.16 $22.50 $22.09 $22.47 $22.47 39,694
2022-10-04 $22.05 $22.26 $22.05 $22.21 $22.21 389,384
2022-10-03 $21.69 $21.75 $21.62 $21.72 $21.72 280,505
2022-09-30 $21.50 $21.61 $21.31 $21.32 $21.32 65,646
2022-09-29 $21.61 $21.63 $21.44 $21.57 $21.57 31,317
2022-09-28 $21.21 $21.63 $21.21 $21.57 $21.57 80,332
2022-09-27 $21.34 $21.41 $21.12 $21.12 $21.12 46,981
2022-09-26 $21.43 $21.56 $20.95 $21.03 $21.03 243,473
2022-09-23 $21.64 $21.64 $21.41 $21.48 $21.48 149,991
2022-09-22 $22.34 $22.34 $22.12 $22.15 $22.15 44,163
2022-09-21 $22.37 $22.37 $22.06 $22.13 $22.13 22,390
2022-09-20 $22.18 $22.29 $22.18 $22.26 $22.26 35,501
2022-09-19 $22.00 $22.25 $22.00 $22.25 $22.25 10,010
2022-09-16 $22.15 $22.32 $22.08 $22.26 $22.26 28,699
2022-09-15 $22.46 $22.46 $22.17 $22.20 $22.20 41,032
2022-09-14 $22.74 $22.80 $22.65 $22.75 $22.75 28,839
2022-09-13 $22.90 $22.90 $22.48 $22.61 $22.61 14,815
2022-09-12 $22.75 $22.87 $22.68 $22.84 $22.84 29,469
2022-09-09 $22.27 $22.51 $22.25 $22.43 $22.43 45,420
2022-09-08 $21.93 $22.06 $21.82 $22.01 $22.01 30,683
2022-09-07 $22.02 $22.16 $21.82 $21.82 $21.82 29,789
2022-09-06 $22.39 $22.39 $22.16 $22.17 $22.17 64,926
2022-09-02 $22.36 $22.48 $22.21 $22.29 $22.29 31,990
2022-09-01 $22.34 $22.44 $22.13 $22.19 $22.19 82,152
2022-08-31 $22.70 $22.88 $22.64 $22.64 $22.64 41,941
2022-08-30 $23.27 $23.27 $22.88 $23.00 $23.00 41,989
2022-08-29 $23.25 $23.53 $23.23 $23.50 $23.50 52,830
2022-08-26 $23.27 $23.44 $23.15 $23.32 $23.32 23,667
2022-08-25 $23.49 $23.49 $23.16 $23.27 $23.27 42,845
2022-08-24 $23.14 $23.43 $23.14 $23.40 $23.40 72,921
2022-08-23 $23.04 $23.38 $23.04 $23.28 $23.28 36,270
2022-08-22 $22.56 $22.98 $22.50 $22.98 $22.98 80,870
2022-08-19 $22.80 $22.94 $22.73 $22.78 $22.78 36,110
2022-08-18 $22.80 $22.91 $22.74 $22.88 $22.88 37,720
2022-08-17 $22.82 $22.82 $22.61 $22.76 $22.76 86,677
2022-08-16 $22.95 $23.09 $22.71 $22.73 $22.73 32,648
2022-08-15 $22.74 $23.01 $22.68 $22.91 $22.91 64,591
2022-08-12 $23.24 $23.30 $23.12 $23.25 $23.25 166,708
2022-08-11 $23.22 $23.43 $23.22 $23.33 $23.33 60,046
2022-08-10 $22.80 $23.08 $22.73 $22.95 $22.95 73,778
2022-08-09 $22.79 $22.87 $22.65 $22.73 $22.73 31,081
2022-08-08 $22.48 $22.66 $22.45 $22.58 $22.58 58,548
2022-08-05 $22.17 $22.64 $22.17 $22.42 $22.42 46,128
2022-08-04 $22.37 $22.50 $22.33 $22.38 $22.38 139,222
2022-08-03 $22.71 $22.76 $22.34 $22.43 $22.43 51,452
2022-08-02 $22.75 $22.90 $22.58 $22.58 $22.58 53,038
2022-08-01 $22.84 $22.91 $22.64 $22.90 $22.90 315,690
2022-07-29 $23.36 $23.50 $23.17 $23.27 $23.27 31,111
2022-07-28 $22.99 $23.03 $22.84 $23.00 $23.00 59,782
2022-07-27 $22.55 $22.88 $22.51 $22.85 $22.85 83,441
2022-07-26 $22.67 $22.73 $22.41 $22.43 $22.43 88,461
2022-07-25 $22.34 $22.45 $22.23 $22.41 $22.41 37,348
2022-07-22 $22.27 $22.50 $22.15 $22.19 $22.19 40,992
2022-07-21 $22.30 $22.48 $22.23 $22.33 $22.33 68,121
2022-07-20 $22.74 $22.75 $22.57 $22.66 $22.66 164,508
2022-07-19 $22.33 $22.68 $22.33 $22.65 $22.65 43,578
2022-07-18 $22.53 $22.69 $22.49 $22.49 $22.49 282,442
2022-07-15 $21.88 $22.08 $21.77 $21.99 $21.99 137,799
2022-07-14 $21.70 $21.87 $21.44 $21.78 $21.78 116,527
2022-07-13 $21.94 $22.31 $21.88 $22.09 $22.09 224,458
2022-07-12 $22.13 $22.46 $21.93 $21.95 $21.95 71,448
2022-07-11 $22.93 $22.97 $22.74 $22.90 $22.90 55,395
2022-07-08 $22.81 $23.06 $22.68 $22.99 $22.99 73,848
2022-07-07 $22.55 $22.86 $22.55 $22.68 $22.68 111,162
2022-07-06 $22.20 $22.27 $21.83 $21.99 $21.99 137,456
2022-07-05 $23.44 $23.44 $22.17 $22.28 $22.28 150,814
2022-07-01 $23.56 $23.60 $23.33 $23.42 $23.42 328,629
2022-06-30 $23.86 $23.91 $23.42 $23.46 $23.46 103,238
2022-06-29 $24.46 $24.57 $24.11 $24.15 $24.15 30,395
2022-06-28 $24.24 $24.38 $24.22 $24.26 $24.26 74,160
2022-06-27 $24.14 $24.27 $24.02 $24.14 $24.14 120,206
2022-06-24 $24.02 $24.31 $23.90 $24.19 $24.19 376,160
2022-06-23 $24.49 $24.56 $24.04 $24.04 $24.04 257,059
2022-06-22 $24.45 $24.83 $24.38 $24.64 $24.64 118,746
2022-06-21 $25.20 $25.38 $24.98 $25.06 $25.06 97,040
2022-06-17 $25.65 $25.69 $24.93 $25.05 $25.05 251,756
2022-06-16 $25.61 $25.90 $25.48 $25.83 $25.83 86,048
2022-06-15 $25.69 $25.91 $25.56 $25.74 $25.74 128,821
2022-06-14 $26.08 $26.08 $25.53 $25.73 $25.73 122,580
2022-06-13 $26.17 $26.26 $25.67 $26.03 $26.03 116,673
2022-06-10 $26.46 $26.58 $26.31 $26.50 $26.50 124,133
2022-06-09 $26.58 $26.82 $26.53 $26.69 $26.69 56,453
2022-06-08 $26.80 $26.90 $26.69 $26.79 $26.79 48,903
2022-06-07 $26.42 $26.73 $26.42 $26.70 $26.70 61,333
2022-06-06 $26.56 $26.72 $26.52 $26.67 $26.67 405,046
2022-06-03 $26.46 $26.47 $26.25 $26.42 $26.42 119,486
2022-06-02 $26.22 $26.49 $26.15 $26.45 $26.45 322,610
2022-06-01 $26.06 $26.15 $25.88 $25.93 $25.93 359,107
2022-05-31 $26.14 $26.38 $25.76 $25.90 $25.90 141,880
2022-05-27 $25.90 $26.06 $25.89 $26.02 $26.02 52,071
2022-05-26 $25.49 $25.87 $25.49 $25.77 $25.77 90,392
2022-05-25 $25.39 $25.57 $25.36 $25.57 $25.57 53,462
2022-05-24 $25.59 $25.62 $25.41 $25.46 $25.46 72,899
2022-05-23 $25.56 $25.64 $25.46 $25.55 $25.55 77,829
2022-05-20 $25.51 $25.57 $25.30 $25.50 $25.50 119,429
2022-05-19 $25.06 $25.55 $25.03 $25.49 $25.49 89,704
2022-05-18 $25.61 $25.61 $25.04 $25.14 $25.14 58,392
2022-05-17 $25.79 $25.86 $25.57 $25.59 $25.59 98,130
2022-05-16 $25.33 $25.72 $25.33 $25.68 $25.68 73,390
2022-05-13 $25.13 $25.27 $24.94 $25.18 $25.18 100,446
2022-05-12 $24.81 $25.01 $24.60 $24.96 $24.96 68,341
2022-05-11 $24.87 $25.14 $24.87 $24.95 $24.95 46,598
2022-05-10 $24.69 $24.74 $24.43 $24.43 $24.43 91,539
2022-05-09 $25.17 $25.17 $24.51 $24.55 $24.55 118,184
2022-05-06 $25.96 $25.96 $25.50 $25.67 $25.67 137,113
2022-05-05 $26.16 $26.16 $25.65 $25.81 $25.81 96,702
2022-05-04 $25.71 $26.00 $25.56 $25.97 $25.97 97,080
2022-05-03 $25.56 $25.67 $25.28 $25.29 $25.29 218,615
2022-05-02 $25.41 $25.66 $25.08 $25.63 $25.63 316,455
2022-04-29 $25.93 $26.00 $25.53 $25.59 $25.59 64,464
2022-04-28 $25.61 $25.89 $25.57 $25.76 $25.76 257,238
2022-04-27 $25.58 $25.78 $25.57 $25.75 $25.75 180,180
2022-04-26 $25.52 $25.70 $25.28 $25.56 $25.56 109,619
2022-04-25 $25.00 $25.47 $24.92 $25.36 $25.36 126,206
2022-04-22 $26.06 $26.06 $25.72 $25.78 $25.78 112,592
2022-04-21 $26.36 $26.39 $26.09 $26.24 $26.24 133,179
2022-04-20 $26.29 $26.33 $26.01 $26.25 $26.25 232,138
2022-04-19 $26.47 $26.47 $26.20 $26.29 $26.29 149,913
2022-04-18 $26.75 $27.00 $26.68 $26.86 $26.86 120,626
2022-04-14 $26.23 $26.54 $26.14 $26.48 $26.48 108,937
2022-04-13 $26.13 $26.41 $25.96 $26.38 $26.38 51,512
2022-04-12 $25.95 $26.02 $25.77 $25.96 $25.96 128,612
2022-04-11 $25.50 $25.50 $25.25 $25.42 $25.42 133,581
2022-04-08 $25.43 $25.70 $25.40 $25.67 $25.67 107,764
2022-04-07 $25.35 $25.43 $25.09 $25.40 $25.40 119,432
2022-04-06 $25.69 $25.87 $25.26 $25.32 $25.32 294,230
2022-04-05 $25.94 $26.10 $25.61 $25.68 $25.68 116,961
2022-04-04 $25.83 $25.90 $25.62 $25.70 $25.70 53,606
2022-04-01 $25.24 $25.58 $25.24 $25.48 $25.48 98,344
2022-03-31 $25.85 $25.85 $25.26 $25.26 $25.26 47,404
2022-03-30 $25.76 $26.01 $25.76 $25.79 $25.79 32,633
2022-03-29 $25.02 $25.56 $24.53 $25.48 $25.48 194,062
2022-03-28 $25.97 $25.99 $25.45 $25.56 $25.56 117,650
2022-03-25 $26.45 $26.59 $26.25 $26.46 $26.46 61,754
2022-03-24 $26.70 $26.76 $26.46 $26.46 $26.46 244,749
2022-03-23 $26.36 $26.59 $26.31 $26.52 $26.52 114,509
2022-03-22 $25.96 $25.96 $25.58 $25.77 $25.77 105,301
2022-03-21 $25.43 $26.08 $25.43 $25.93 $25.93 274,900
2022-03-18 $24.87 $25.10 $24.83 $25.09 $25.09 187,815
2022-03-17 $24.80 $25.03 $24.71 $24.92 $24.92 161,372
2022-03-16 $24.78 $24.84 $24.04 $24.22 $24.22 70,905
2022-03-15 $24.18 $24.48 $24.03 $24.40 $24.40 173,821
2022-03-14 $25.44 $25.47 $24.62 $24.89 $24.89 222,282
2022-03-11 $25.32 $26.00 $25.28 $26.00 $26.00 275,737
2022-03-10 $26.82 $26.82 $25.03 $25.12 $25.12 554,172
2022-03-09 $26.66 $26.74 $25.30 $25.43 $25.43 331,782
2022-03-08 $27.77 $28.60 $27.10 $28.14 $28.14 933,769
2022-03-07 $27.22 $27.49 $26.60 $27.38 $27.38 453,946
2022-03-04 $26.59 $26.71 $25.66 $26.11 $26.11 261,725
2022-03-03 $25.24 $25.66 $25.24 $25.49 $25.49 197,299
2022-03-02 $25.05 $25.22 $24.73 $25.16 $25.16 334,826
2022-03-01 $24.10 $24.57 $24.09 $24.57 $24.57 373,672
2022-02-28 $23.37 $23.55 $23.30 $23.50 $23.50 150,861
2022-02-25 $23.06 $23.12 $22.80 $23.01 $23.01 118,670
2022-02-24 $23.91 $23.93 $23.10 $23.36 $23.36 227,638
2022-02-23 $23.18 $23.32 $23.16 $23.24 $23.24 130,297
2022-02-22 $23.09 $23.20 $22.99 $23.09 $23.09 129,258
2022-02-18 $22.78 $22.85 $22.69 $22.85 $22.85 33,499
2022-02-17 $22.76 $22.82 $22.70 $22.81 $22.81 66,813
2022-02-16 $22.71 $22.92 $22.67 $22.69 $22.69 43,454
2022-02-15 $22.67 $22.67 $22.50 $22.66 $22.66 36,049
2022-02-14 $22.75 $22.95 $22.65 $22.92 $22.92 50,453
2022-02-11 $22.62 $22.85 $22.53 $22.76 $22.76 42,220
2022-02-10 $22.75 $22.97 $22.55 $22.55 $22.55 124,231
2022-02-09 $22.51 $22.74 $22.51 $22.74 $22.74 192,569
2022-02-08 $22.41 $22.44 $22.29 $22.44 $22.44 65,911
2022-02-07 $22.48 $22.56 $22.41 $22.52 $22.52 173,314
2022-02-04 $22.23 $22.36 $22.20 $22.31 $22.31 176,754
2022-02-03 $21.96 $22.14 $21.85 $22.10 $22.10 39,802
2022-02-02 $22.12 $22.12 $21.91 $22.01 $22.01 25,864
2022-02-01 $21.95 $22.06 $21.90 $21.96 $21.96 303,656
2022-01-31 $22.07 $22.07 $21.73 $21.87 $21.87 124,322
2022-01-28 $21.88 $21.93 $21.73 $21.89 $21.89 209,287
2022-01-27 $21.99 $21.99 $21.75 $21.80 $21.80 120,187
2022-01-26 $22.11 $22.11 $21.87 $21.96 $21.96 59,404
2022-01-25 $21.81 $21.98 $21.72 $21.89 $21.89 192,746
2022-01-24 $21.59 $21.79 $21.46 $21.74 $21.74 189,492
2022-01-21 $22.06 $22.06 $21.88 $21.94 $21.94 79,411
2022-01-20 $22.11 $22.22 $22.01 $22.07 $22.07 43,967
2022-01-19 $21.83 $22.04 $21.83 $21.96 $21.96 63,367
2022-01-18 $21.63 $21.72 $21.50 $21.69 $21.69 92,906
2022-01-14 $21.45 $21.55 $21.38 $21.54 $21.54 37,849
2022-01-13 $21.48 $21.50 $21.30 $21.40 $21.40 81,284
2022-01-12 $22.00 $22.00 $21.47 $21.53 $21.53 117,864
2022-01-11 $21.11 $21.40 $21.07 $21.40 $21.40 177,103
2022-01-10 $21.02 $21.14 $20.91 $21.03 $21.03 60,277
2022-01-07 $21.09 $21.14 $20.98 $21.07 $21.07 63,166
2022-01-06 $21.04 $21.11 $20.93 $21.09 $21.09 192,755
2022-01-05 $21.15 $21.24 $20.98 $20.99 $20.99 69,468
2022-01-04 $21.03 $21.15 $21.00 $21.08 $21.08 40,217
2022-01-03 $20.85 $20.88 $20.75 $20.85 $20.85 291,181
2021-12-31 $21.00 $21.00 $20.82 $20.82 $20.82 29,247
2021-12-30 $21.03 $21.03 $20.85 $20.89 $20.89 117,837
2021-12-29 $20.89 $21.04 $20.82 $21.01 $21.01 50,486
2021-12-28 $20.99 $21.03 $20.87 $20.94 $20.94 179,303
2021-12-27 $20.76 $21.01 $20.75 $21.01 $21.01 50,599
2021-12-23 $20.76 $20.90 $20.69 $20.86 $20.86 62,800
2021-12-22 $20.52 $20.74 $20.52 $20.69 $20.69 53,709
2021-12-21 $20.24 $20.46 $20.24 $20.39 $20.39 33,527
2021-12-20 $20.04 $20.07 $19.82 $20.06 $20.06 474,729
2021-12-17 $20.40 $20.40 $20.21 $20.21 $20.21 36,893
2021-12-16 $20.36 $20.47 $20.29 $20.41 $20.41 48,698
2021-12-15 $20.11 $20.24 $19.95 $20.24 $20.24 97,162
2021-12-14 $20.20 $20.23 $20.11 $20.22 $20.22 163,662
2021-12-13 $20.42 $20.42 $20.16 $20.34 $20.34 592,443
2021-12-10 $20.33 $20.39 $20.27 $20.32 $20.32 74,433
2021-12-09 $20.35 $20.35 $20.21 $20.23 $20.23 35,527
2021-12-08 $20.48 $20.55 $20.39 $20.51 $20.51 28,329
2021-12-07 $20.42 $20.49 $20.36 $20.36 $20.36 71,798
2021-12-06 $19.99 $20.26 $19.94 $20.19 $20.19 183,656
2021-12-03 $20.32 $20.32 $19.95 $20.02 $20.02 110,190
2021-12-02 $19.73 $20.04 $19.70 $20.04 $20.04 343,981
2021-12-01 $20.11 $20.17 $19.75 $19.76 $19.76 680,654
2021-11-30 $20.16 $20.26 $19.76 $19.97 $19.97 72,780
2021-11-29 $20.85 $20.85 $20.34 $20.37 $20.37 67,049
2021-11-26 $20.73 $20.73 $20.13 $20.34 $20.34 53,391
2021-11-24 $21.33 $21.37 $21.29 $21.33 $21.33 35,975
2021-11-23 $21.15 $21.34 $21.15 $21.33 $21.33 58,722
2021-11-22 $21.00 $21.21 $21.00 $21.13 $21.13 117,002
2021-11-19 $21.19 $21.19 $21.00 $21.02 $21.02 29,928
2021-11-18 $21.15 $21.21 $21.11 $21.13 $21.13 78,704
2021-11-17 $21.21 $21.31 $21.10 $21.13 $21.13 48,669
2021-11-16 $21.26 $21.28 $21.20 $21.24 $21.24 44,125
2021-11-15 $21.42 $21.42 $21.23 $21.35 $21.35 112,154
2021-11-12 $21.33 $21.42 $21.33 $21.40 $21.40 36,378
2021-11-11 $21.38 $21.44 $21.30 $21.35 $21.35 67,883
2021-11-10 $21.41 $21.48 $21.16 $21.20 $21.20 433,526
2021-11-09 $21.20 $21.30 $21.04 $21.30 $21.30 30,208
2021-11-08 $21.02 $21.18 $21.02 $21.15 $21.15 31,844
2021-11-05 $20.88 $21.00 $20.80 $20.93 $20.93 259,679
2021-11-04 $21.08 $21.22 $20.77 $20.77 $20.77 52,917
2021-11-03 $21.10 $21.10 $20.91 $20.99 $20.99 89,919
2021-11-02 $21.26 $21.28 $21.21 $21.28 $21.28 72,370
2021-11-01 $21.17 $21.35 $21.17 $21.28 $21.28 319,194
2021-10-29 $21.14 $21.21 $20.94 $21.13 $21.13 200,603
2021-10-28 $21.24 $21.29 $21.14 $21.24 $21.24 257,244
2021-10-27 $21.24 $21.27 $21.03 $21.04 $21.04 71,114
2021-10-26 $21.49 $21.49 $21.33 $21.45 $21.45 96,985
2021-10-25 $21.56 $21.56 $21.42 $21.48 $21.48 107,396
2021-10-22 $21.42 $21.50 $21.21 $21.33 $21.33 94,378
2021-10-21 $21.46 $21.46 $21.21 $21.28 $21.28 70,401
2021-10-20 $21.51 $21.79 $21.47 $21.78 $21.78 63,150
2021-10-19 $21.60 $21.63 $21.45 $21.60 $21.60 31,264
2021-10-18 $21.60 $21.60 $21.36 $21.36 $21.36 343,673
2021-10-15 $21.48 $21.57 $21.43 $21.52 $21.52 87,695
2021-10-14 $21.25 $21.35 $21.21 $21.29 $21.29 117,698
2021-10-13 $20.91 $21.11 $20.91 $21.06 $21.06 912,417
2021-10-12 $21.04 $21.10 $20.91 $20.91 $20.91 33,577
2021-10-11 $21.00 $21.13 $20.63 $20.94 $20.94 126,341
2021-10-08 $20.85 $21.29 $19.75 $20.85 $20.85 268,873
2021-10-07 $22.67 $22.85 $22.58 $22.85 $20.82 74,044
2021-10-06 $22.68 $22.68 $22.55 $22.65 $20.64 121,468
2021-10-05 $22.67 $22.82 $22.60 $22.81 $20.78 181,112
2021-10-04 $22.55 $22.74 $22.55 $22.69 $20.67 147,826
2021-10-01 $22.34 $22.48 $22.27 $22.38 $20.39 274,663
2021-09-30 $22.14 $22.37 $22.14 $22.30 $20.32 41,295
2021-09-29 $22.28 $22.28 $22.13 $22.26 $20.28 17,267
2021-09-28 $22.40 $22.46 $22.24 $22.26 $20.28 67,001
2021-09-27 $22.35 $22.43 $22.30 $22.43 $20.44 46,304
2021-09-24 $22.10 $22.29 $22.02 $22.20 $20.23 63,778
2021-09-23 $22.07 $22.24 $22.06 $22.22 $20.25 15,856
2021-09-22 $21.95 $22.16 $21.95 $22.08 $20.12 13,455
2021-09-21 $21.61 $21.78 $21.59 $21.70 $19.77 35,890
2021-09-20 $21.78 $21.81 $21.64 $21.69 $19.76 15,511
2021-09-17 $22.07 $22.10 $21.90 $21.92 $19.97 30,066
2021-09-16 $22.12 $22.12 $21.98 $22.01 $20.06 17,908
2021-09-15 $22.28 $22.41 $22.28 $22.34 $20.36 57,706
2021-09-14 $22.11 $22.13 $22.03 $22.09 $20.13 117,244
2021-09-13 $22.08 $22.13 $22.01 $22.04 $20.08 24,951
2021-09-10 $22.17 $22.19 $22.06 $22.06 $20.10 20,520
2021-09-09 $21.88 $22.08 $21.88 $21.98 $20.03 26,858
2021-09-08 $22.02 $22.07 $21.97 $21.98 $20.03 27,815
2021-09-07 $22.15 $22.18 $22.01 $22.05 $20.09 47,246
2021-09-03 $22.19 $22.30 $22.19 $22.25 $20.27 18,502
2021-09-02 $22.14 $22.19 $22.07 $22.07 $20.11 5,237
2021-09-01 $22.01 $22.08 $21.96 $21.99 $20.04 81,084
2021-08-31 $22.19 $22.24 $22.02 $22.02 $20.06 41,329
2021-08-30 $22.19 $22.21 $22.06 $22.20 $20.23 181,929
2021-08-27 $21.95 $22.16 $21.95 $22.10 $20.14 24,730
2021-08-26 $21.89 $22.00 $21.85 $21.91 $19.96 54,001
2021-08-25 $21.96 $22.07 $21.92 $22.05 $20.09 234,229
2021-08-24 $21.87 $21.97 $21.87 $21.94 $19.99 15,691
2021-08-23 $21.50 $21.64 $21.50 $21.61 $19.69 21,382
2021-08-20 $21.25 $21.33 $21.10 $21.10 $19.23 36,419
2021-08-19 $21.37 $21.42 $21.25 $21.33 $19.44 456,079
2021-08-18 $21.83 $21.83 $21.60 $21.61 $19.69 24,014
2021-08-17 $21.94 $21.99 $21.76 $21.81 $19.87 17,737
2021-08-16 $21.91 $22.04 $21.86 $22.03 $20.07 44,057
2021-08-13 $22.03 $22.14 $22.00 $22.04 $20.08 22,185
2021-08-12 $21.91 $22.06 $21.85 $21.97 $20.01 42,207
2021-08-11 $21.82 $22.00 $21.78 $21.95 $20.00 43,316
2021-08-10 $21.62 $21.84 $21.62 $21.74 $19.81 86,030
2021-08-09 $21.61 $21.63 $21.47 $21.59 $19.67 50,454
2021-08-06 $22.01 $22.01 $21.83 $21.88 $19.94 35,257
2021-08-05 $22.04 $22.06 $21.97 $22.05 $20.09 16,046
2021-08-04 $22.18 $22.18 $21.90 $21.95 $20.00 22,005
2021-08-03 $22.08 $22.17 $22.06 $22.16 $20.19 21,766
2021-08-02 $22.32 $22.32 $22.18 $22.27 $20.29 57,045
2021-07-30 $22.50 $22.50 $22.29 $22.36 $20.37 25,300
2021-07-29 $22.41 $22.60 $22.41 $22.59 $20.58 19,175
2021-07-28 $22.13 $22.30 $22.13 $22.19 $20.22 34,585
2021-07-27 $22.33 $22.34 $22.10 $22.22 $20.25 45,016
2021-07-26 $22.04 $22.33 $22.04 $22.30 $20.32 19,788
2021-07-23 $22.20 $22.21 $22.05 $22.21 $20.24 20,033
2021-07-22 $22.01 $22.14 $21.94 $22.13 $20.16 19,926
2021-07-21 $21.88 $22.00 $21.86 $21.96 $20.01 26,029
2021-07-20 $21.66 $21.76 $21.55 $21.76 $19.83 34,116
2021-07-19 $21.70 $21.86 $21.43 $21.49 $19.58 224,787
2021-07-16 $22.00 $22.18 $22.00 $22.01 $20.06 21,074
2021-07-15 $22.08 $22.19 $22.08 $22.12 $20.16 15,578
2021-07-14 $22.17 $22.30 $22.08 $22.11 $20.15 28,125
2021-07-13 $21.97 $22.18 $21.97 $22.12 $20.16 44,182
2021-07-12 $21.82 $22.07 $21.80 $22.00 $20.05 184,933
2021-07-09 $21.79 $21.95 $21.79 $21.87 $19.93 43,374
2021-07-08 $21.74 $21.74 $21.62 $21.67 $19.75 20,343
2021-07-07 $21.85 $21.86 $21.60 $21.77 $19.84 36,813
2021-07-06 $22.40 $22.40 $21.70 $21.78 $19.85 58,211
2021-07-02 $22.28 $22.32 $22.15 $22.30 $20.32 26,297
2021-07-01 $22.36 $22.41 $22.04 $22.04 $20.08 28,903
2021-06-30 $21.84 $22.18 $21.77 $22.15 $20.18 17,393
2021-06-29 $21.93 $21.93 $21.82 $21.84 $19.90 13,859
2021-06-28 $21.82 $21.92 $21.79 $21.87 $19.93 46,840
2021-06-25 $21.84 $21.85 $21.71 $21.82 $19.88 20,112
2021-06-24 $21.77 $21.84 $21.65 $21.78 $19.85 9,949
2021-06-23 $21.83 $21.97 $21.72 $21.72 $19.79 407,083
2021-06-22 $21.77 $21.81 $21.63 $21.74 $19.81 34,399
2021-06-21 $21.37 $21.71 $21.37 $21.68 $19.75 62,952
2021-06-18 $21.42 $21.60 $21.42 $21.50 $19.59 237,096
2021-06-17 $21.84 $21.84 $21.26 $21.36 $19.46 135,736
2021-06-16 $22.33 $22.39 $22.11 $22.12 $20.16 32,189
2021-06-15 $22.35 $22.35 $22.08 $22.31 $20.33 29,010
2021-06-14 $22.44 $22.56 $22.38 $22.50 $20.50 39,027
2021-06-11 $22.67 $22.68 $22.57 $22.68 $20.67 20,209
2021-06-10 $22.58 $22.73 $22.58 $22.71 $20.69 18,590
2021-06-09 $22.70 $22.73 $22.56 $22.68 $20.67 321,634
2021-06-08 $22.56 $22.70 $22.52 $22.69 $20.67 113,218
2021-06-07 $22.66 $22.66 $22.54 $22.57 $20.57 31,772
2021-06-04 $22.46 $22.58 $22.46 $22.56 $20.56 29,122
2021-06-03 $22.50 $22.50 $22.22 $22.27 $20.29 80,582
2021-06-02 $22.63 $22.64 $22.50 $22.64 $20.63 53,101
2021-06-01 $22.65 $22.78 $22.51 $22.55 $20.55 234,573
2021-05-28 $22.35 $22.38 $22.28 $22.33 $20.35 61,685
2021-05-27 $21.98 $22.33 $21.98 $22.30 $20.32 36,895
2021-05-26 $21.97 $22.04 $21.88 $22.02 $20.06 26,965
2021-05-25 $21.93 $22.02 $21.88 $21.90 $19.96 34,962
2021-05-24 $21.84 $22.00 $21.81 $21.98 $20.03 41,426
2021-05-21 $21.84 $21.90 $21.75 $21.75 $19.82 39,568
2021-05-20 $21.84 $21.93 $21.72 $21.79 $19.85 86,434
2021-05-19 $22.00 $22.00 $21.76 $21.82 $19.88 93,713
2021-05-18 $22.44 $22.49 $22.22 $22.36 $20.37 923,541
2021-05-17 $22.12 $22.35 $22.12 $22.34 $20.36 49,226
2021-05-14 $22.21 $22.21 $22.03 $22.12 $20.16 62,752
2021-05-13 $22.20 $22.21 $21.85 $22.02 $20.06 71,423
2021-05-12 $22.54 $22.65 $22.40 $22.42 $20.43 70,732
2021-05-11 $22.35 $22.65 $22.35 $22.65 $20.64 46,951
2021-05-10 $22.71 $22.71 $22.34 $22.37 $20.39 87,136
2021-05-07 $22.40 $22.62 $22.32 $22.62 $20.61 63,742
2021-05-06 $22.19 $22.30 $22.11 $22.28 $20.31 129,964
2021-05-05 $22.01 $22.06 $21.99 $22.04 $20.08 43,517
2021-05-04 $21.93 $21.98 $21.80 $21.92 $19.97 65,695
2021-05-03 $21.65 $21.85 $21.65 $21.78 $19.85 89,959
2021-04-30 $21.54 $21.56 $21.39 $21.51 $19.60 22,916
2021-04-29 $21.72 $21.72 $21.45 $21.58 $19.66 53,032
2021-04-28 $21.51 $21.66 $21.49 $21.66 $19.74 60,319
2021-04-27 $21.61 $21.61 $21.49 $21.59 $19.67 60,829
2021-04-26 $21.36 $21.58 $20.76 $21.58 $19.66 339,348
2021-04-23 $21.21 $21.31 $21.17 $21.31 $19.42 30,982
2021-04-22 $21.12 $21.14 $21.04 $21.13 $19.25 28,303
2021-04-21 $20.83 $21.09 $20.83 $21.09 $19.22 22,926
2021-04-20 $21.01 $21.07 $20.86 $20.92 $19.06 27,028
2021-04-19 $21.00 $21.00 $20.89 $20.98 $19.12 41,490
2021-04-16 $20.93 $20.97 $20.85 $20.87 $19.02 52,480
2021-04-15 $20.86 $20.92 $20.80 $20.91 $19.05 40,152
2021-04-14 $20.52 $20.78 $20.52 $20.78 $18.93 165,401
2021-04-13 $20.31 $20.45 $20.31 $20.40 $18.59 74,723
2021-04-12 $20.36 $20.36 $20.17 $20.22 $18.42 29,893
2021-04-09 $20.41 $20.41 $20.34 $20.37 $18.56 13,019
2021-04-08 $20.40 $20.49 $20.37 $20.49 $18.67 56,396
2021-04-07 $20.32 $20.35 $20.22 $20.33 $18.52 40,561
2021-04-06 $20.23 $20.49 $20.23 $20.30 $18.50 133,532
2021-04-05 $20.23 $20.32 $20.09 $20.18 $18.39 152,565
2021-04-01 $20.25 $20.31 $20.06 $20.27 $18.47 292,521
2021-03-31 $19.80 $20.20 $19.80 $20.06 $18.28 39,306
2021-03-30 $19.90 $19.91 $19.80 $19.83 $18.07 217,003
2021-03-29 $20.15 $20.17 $19.99 $20.14 $18.35 51,756
2021-03-26 $20.20 $20.26 $20.15 $20.23 $18.43 69,867
2021-03-25 $19.98 $20.05 $19.82 $20.02 $18.24 70,311
2021-03-24 $20.00 $20.25 $20.00 $20.11 $18.32 146,466
2021-03-23 $20.12 $20.20 $19.90 $19.90 $18.13 97,350
2021-03-22 $20.36 $20.36 $20.28 $20.35 $18.54 36,800
2021-03-19 $20.13 $20.36 $20.05 $20.32 $18.52 83,941
2021-03-18 $20.53 $20.53 $19.87 $20.06 $18.28 190,978
2021-03-17 $20.54 $20.72 $20.54 $20.68 $18.84 41,980
2021-03-16 $20.66 $20.66 $20.55 $20.63 $18.80 34,710
2021-03-15 $20.65 $20.82 $20.60 $20.82 $18.97 40,515
2021-03-12 $20.70 $20.72 $20.54 $20.69 $18.85 32,142
2021-03-11 $20.60 $20.79 $20.57 $20.77 $18.93 57,347
2021-03-10 $20.50 $20.61 $20.39 $20.61 $18.78 104,806
2021-03-09 $20.42 $20.48 $20.39 $20.41 $18.60 164,266
2021-03-08 $20.49 $20.49 $20.36 $20.40 $18.59 122,261
2021-03-05 $20.47 $20.52 $20.35 $20.51 $18.68 169,009
2021-03-04 $20.35 $20.48 $20.13 $20.18 $18.39 78,202
2021-03-03 $20.33 $20.51 $20.22 $20.34 $18.53 151,736
2021-03-02 $20.43 $20.52 $20.35 $20.41 $18.60 196,459
2021-03-01 $20.55 $20.55 $20.23 $20.38 $18.57 452,109
2021-02-26 $20.71 $20.71 $20.37 $20.38 $18.57 53,519
2021-02-25 $20.96 $21.00 $20.80 $20.80 $18.95 91,825
2021-02-24 $20.84 $21.11 $20.80 $21.05 $19.18 76,055
2021-02-23 $20.75 $20.81 $20.54 $20.80 $18.95 65,605
2021-02-22 $20.48 $20.82 $20.48 $20.80 $18.95 90,191
2021-02-19 $20.46 $20.51 $20.33 $20.34 $18.53 36,233
2021-02-18 $20.40 $20.40 $20.22 $20.36 $18.55 60,276
2021-02-17 $20.41 $20.41 $20.13 $20.32 $18.52 35,265
2021-02-16 $20.21 $20.33 $20.10 $20.28 $18.48 128,148
2021-02-12 $20.04 $20.20 $20.02 $20.18 $18.39 126,425
2021-02-11 $20.06 $20.09 $19.95 $20.04 $18.26 283,175
2021-02-10 $20.08 $20.08 $19.92 $19.99 $18.21 81,373
2021-02-09 $20.00 $20.05 $19.90 $20.05 $18.27 93,322
2021-02-08 $19.92 $19.93 $19.81 $19.91 $18.14 91,354
2021-02-05 $19.54 $19.71 $19.54 $19.66 $17.91 52,178
2021-02-04 $19.41 $19.48 $19.35 $19.42 $17.70 111,069
2021-02-03 $19.44 $19.52 $19.44 $19.51 $17.78 70,373
2021-02-02 $19.46 $19.46 $19.34 $19.37 $17.65 41,608
2021-02-01 $19.55 $19.57 $19.34 $19.49 $17.76 222,519
2021-01-29 $19.32 $19.44 $19.24 $19.28 $17.57 84,502
2021-01-28 $19.39 $19.47 $19.19 $19.20 $17.50 79,085
2021-01-27 $19.22 $19.28 $19.12 $19.17 $17.47 19,750
2021-01-26 $19.43 $19.43 $19.30 $19.36 $17.64 87,606
2021-01-25 $19.22 $19.33 $19.22 $19.32 $17.60 35,127
2021-01-22 $19.31 $19.35 $19.18 $19.18 $17.48 32,628
2021-01-21 $19.55 $19.55 $19.46 $19.50 $17.77 68,351
2021-01-20 $19.52 $19.52 $19.41 $19.46 $17.73 21,199
2021-01-19 $19.40 $19.47 $19.34 $19.38 $17.66 169,135
2021-01-15 $19.49 $19.49 $19.27 $19.29 $17.58 63,010
2021-01-14 $19.44 $19.60 $19.42 $19.58 $17.84 112,564
2021-01-13 $19.40 $19.44 $19.37 $19.40 $17.68 20,882
2021-01-12 $19.23 $19.48 $19.22 $19.44 $17.71 28,949
2021-01-11 $19.06 $19.15 $18.99 $19.11 $17.41 61,201
2021-01-08 $19.51 $19.51 $19.12 $19.25 $17.54 73,802
2021-01-07 $19.51 $19.51 $19.42 $19.50 $17.77 39,677
2021-01-06 $19.52 $19.52 $19.38 $19.43 $17.70 52,812
2021-01-05 $19.30 $19.55 $19.30 $19.52 $17.79 96,998
2021-01-04 $19.04 $19.40 $19.04 $19.15 $17.45 143,156
2020-12-31 $19.03 $19.05 $18.96 $19.05 $17.36 28,337
2020-12-30 $18.98 $19.04 $18.94 $19.02 $17.33 49,590
2020-12-29 $19.03 $19.03 $18.84 $18.92 $17.24 30,337
2020-12-28 $18.86 $19.02 $18.81 $18.81 $17.14 116,056
2020-12-24 $18.79 $18.91 $18.79 $18.86 $17.19 13,473
2020-12-23 $18.67 $18.88 $18.67 $18.80 $17.13 54,793
2020-12-22 $18.89 $19.23 $18.54 $18.55 $16.90 45,007
2020-12-21 $20.00 $20.00 $18.59 $18.89 $17.21 27,547
2020-12-18 $19.04 $19.04 $18.64 $18.72 $17.06 52,580
2020-12-17 $18.92 $18.98 $18.87 $18.90 $17.22 232,870
2020-12-16 $18.70 $18.80 $18.69 $18.80 $17.13 14,466
2020-12-15 $18.63 $18.72 $18.60 $18.71 $17.05 23,560
2020-12-14 $18.58 $18.61 $18.50 $18.57 $16.92 29,681
2020-12-11 $18.30 $18.52 $18.30 $18.47 $16.83 15,226
2020-12-10 $18.29 $18.64 $18.29 $18.47 $16.83 23,216
2020-12-09 $18.33 $18.33 $18.25 $18.26 $16.64 25,800
2020-12-08 $18.26 $18.30 $18.23 $18.25 $16.63 40,502
2020-12-07 $18.45 $18.45 $18.20 $18.36 $16.73 140,403
2020-12-04 $18.41 $18.43 $18.35 $18.36 $16.73 85,653
2020-12-03 $18.34 $18.36 $18.25 $18.34 $16.71 17,245
2020-12-02 $18.29 $18.40 $18.21 $18.32 $16.69 6,688
2020-12-01 $18.40 $18.44 $18.31 $18.31 $16.68 92,837
2020-11-30 $18.44 $18.45 $18.27 $18.34 $16.71 60,143
2020-11-27 $18.38 $18.44 $18.34 $18.44 $16.80 16,908
2020-11-25 $18.35 $18.41 $18.33 $18.35 $16.72 17,388
2020-11-24 $18.14 $18.42 $18.14 $18.33 $16.70 16,101
2020-11-23 $18.31 $18.34 $18.24 $18.30 $16.67 35,340
2020-11-20 $18.17 $18.26 $18.14 $18.20 $16.58 97,967
2020-11-19 $18.04 $18.12 $18.04 $18.12 $16.51 35,697
2020-11-18 $18.10 $18.38 $18.10 $18.14 $16.53 45,478
2020-11-17 $18.00 $18.13 $18.00 $18.05 $16.45 486,270
2020-11-16 $17.96 $18.05 $17.90 $18.05 $16.45 365,765
2020-11-13 $17.96 $17.96 $17.80 $17.81 $16.23 37,376
2020-11-12 $17.97 $17.97 $17.82 $17.84 $16.26 33,134
2020-11-11 $18.01 $18.01 $17.88 $17.92 $16.33 100,380
2020-11-10 $17.75 $17.94 $17.75 $17.93 $16.34 56,882
2020-11-09 $17.81 $17.81 $17.62 $17.65 $16.08 56,674
2020-11-06 $17.67 $17.67 $17.60 $17.64 $16.07 13,453
2020-11-05 $17.60 $17.76 $17.59 $17.61 $16.05 34,628
2020-11-04 $17.41 $17.49 $17.31 $17.48 $15.93 42,752
2020-11-03 $17.43 $17.43 $17.30 $17.37 $15.83 28,924
2020-11-02 $17.17 $17.31 $17.12 $17.31 $15.77 150,359
2020-10-30 $17.26 $17.26 $17.10 $17.15 $15.63 23,779
2020-10-29 $17.34 $17.34 $17.02 $17.17 $15.65 18,073
2020-10-28 $17.33 $17.37 $17.26 $17.31 $15.77 17,865
2020-10-27 $17.63 $17.73 $17.63 $17.63 $16.06 26,406
2020-10-26 $17.65 $17.66 $17.55 $17.59 $16.03 21,520
2020-10-23 $17.72 $17.78 $17.68 $17.76 $16.18 12,206
2020-10-22 $17.70 $17.77 $17.70 $17.72 $16.15 12,226
2020-10-21 $17.76 $17.86 $17.68 $17.73 $16.16 60,176
2020-10-20 $17.68 $17.72 $17.64 $17.67 $16.10 10,850
2020-10-19 $17.68 $17.70 $17.57 $17.57 $16.01 7,178
2020-10-16 $17.58 $17.64 $17.58 $17.61 $16.05 15,256
2020-10-15 $17.52 $17.69 $17.52 $17.65 $16.08 118,565
2020-10-14 $17.63 $17.63 $17.00 $17.63 $16.06 15,696
2020-10-13 $17.43 $17.53 $17.43 $17.49 $15.94 33,677
2020-10-12 $17.81 $17.81 $17.53 $17.57 $16.01 20,544
2020-10-09 $17.66 $17.75 $17.66 $17.75 $16.17 11,868
2020-10-08 $17.59 $17.60 $17.51 $17.54 $15.98 11,337
2020-10-07 $17.38 $17.48 $17.00 $17.40 $15.85 30,196
2020-10-06 $17.39 $17.46 $17.29 $17.29 $15.75 33,501
2020-10-05 $17.15 $17.34 $17.15 $17.32 $15.78 26,863
2020-10-02 $17.09 $17.13 $17.04 $17.04 $15.53 25,431
2020-10-01 $17.11 $17.23 $17.11 $17.14 $15.62 179,230
2020-09-30 $17.14 $17.39 $17.14 $17.29 $15.75 16,888
2020-09-29 $17.12 $17.17 $17.08 $17.12 $15.60 97,509
2020-09-28 $17.26 $17.27 $17.14 $17.19 $15.66 13,349
2020-09-25 $17.09 $17.18 $17.09 $17.18 $15.65 8,833
2020-09-24 $16.94 $17.15 $16.94 $17.11 $15.59 8,718
2020-09-23 $17.25 $17.25 $17.06 $17.09 $15.57 8,019
2020-09-22 $17.25 $17.41 $17.25 $17.29 $15.75 7,984
2020-09-21 $17.64 $17.64 $17.26 $17.41 $15.86 153,505
2020-09-18 $17.70 $17.82 $17.66 $17.79 $16.21 51,479
2020-09-17 $17.50 $17.71 $17.50 $17.68 $16.11 23,235
2020-09-16 $17.52 $17.67 $17.52 $17.61 $16.05 15,864
2020-09-15 $17.57 $17.63 $17.47 $17.56 $16.00 56,419
2020-09-14 $17.53 $17.57 $17.49 $17.50 $15.95 12,027
2020-09-11 $17.43 $17.53 $17.43 $17.53 $15.97 6,473
2020-09-10 $17.49 $17.53 $17.35 $17.39 $15.85 22,328
2020-09-09 $17.36 $17.41 $17.29 $17.36 $15.82 30,268
2020-09-08 $17.19 $17.34 $17.13 $17.26 $15.73 21,088
2020-09-04 $17.41 $17.52 $17.37 $17.51 $15.95 81,453
2020-09-03 $17.56 $17.58 $17.37 $17.47 $15.92 91,725
2020-09-02 $17.59 $17.68 $17.49 $17.67 $16.10 100,624
2020-09-01 $17.74 $17.86 $17.67 $17.69 $16.12 184,165
2020-08-31 $17.71 $17.75 $17.68 $17.75 $16.17 42,996
2020-08-28 $17.63 $17.64 $17.52 $17.64 $16.07 23,447
2020-08-27 $17.48 $17.54 $17.39 $17.54 $15.98 10,071
2020-08-26 $17.39 $17.46 $17.38 $17.46 $15.91 15,637
2020-08-25 $17.33 $17.43 $17.32 $17.40 $15.85 21,229
2020-08-24 $17.36 $17.36 $17.19 $17.27 $15.74 30,641
2020-08-21 $17.18 $17.23 $17.10 $17.22 $15.69 14,809
2020-08-20 $17.19 $17.32 $17.16 $17.31 $15.77 19,889
2020-08-19 $17.37 $17.37 $17.26 $17.26 $15.73 9,495
2020-08-18 $17.45 $17.45 $17.29 $17.37 $15.83 18,455
2020-08-17 $17.24 $17.34 $17.23 $17.34 $15.80 25,204
2020-08-14 $17.20 $17.22 $17.11 $17.12 $15.60 26,140
2020-08-13 $17.00 $17.18 $17.00 $17.13 $15.61 11,009
2020-08-12 $16.86 $17.02 $16.86 $16.90 $15.40 11,311
2020-08-11 $16.97 $17.03 $16.75 $16.75 $15.26 17,068
2020-08-10 $17.11 $17.21 $17.05 $17.13 $15.61 19,635
2020-08-07 $17.15 $17.15 $16.96 $17.00 $15.49 21,088
2020-08-06 $17.26 $17.34 $17.20 $17.25 $15.72 25,167
2020-08-05 $17.27 $17.36 $17.09 $17.17 $15.65 47,310
2020-08-04 $16.93 $17.04 $16.80 $17.04 $15.53 89,326
2020-08-03 $16.78 $16.90 $16.78 $16.90 $15.40 25,873
2020-07-31 $16.65 $16.72 $16.62 $16.71 $15.23 21,829
2020-07-30 $16.61 $16.61 $16.49 $16.59 $15.12 78,580
2020-07-29 $16.68 $16.72 $16.60 $16.72 $15.24 33,202
2020-07-28 $16.59 $16.63 $16.50 $16.59 $15.12 45,882
2020-07-27 $16.68 $16.68 $16.55 $16.68 $15.20 25,261
2020-07-24 $16.46 $16.48 $16.41 $16.43 $14.97 109,031
2020-07-23 $16.52 $16.52 $16.37 $16.46 $15.00 23,435
2020-07-22 $16.33 $16.51 $16.31 $16.51 $15.04 54,600
2020-07-21 $16.06 $16.31 $16.06 $16.30 $14.85 88,631
2020-07-20 $16.04 $16.07 $15.97 $16.04 $14.62 10,294
2020-07-17 $16.09 $16.09 $16.01 $16.06 $14.63 15,821
2020-07-16 $15.93 $16.04 $15.93 $16.00 $14.58 19,669
2020-07-15 $15.85 $16.02 $15.81 $15.97 $14.55 95,079
2020-07-14 $15.73 $15.85 $15.73 $15.76 $14.36 6,100
2020-07-13 $15.92 $15.97 $15.83 $15.83 $14.42 15,393
2020-07-10 $15.98 $16.02 $15.90 $15.92 $14.51 17,315
2020-07-09 $16.10 $16.10 $15.91 $15.94 $14.52 19,100
2020-07-08 $15.92 $16.07 $15.92 $15.93 $14.52 111,800
2020-07-07 $15.89 $15.92 $15.79 $15.86 $14.45 3,282
2020-07-06 $15.93 $15.96 $15.81 $15.84 $14.43 13,700
2020-07-02 $15.74 $15.83 $15.65 $15.67 $14.28 25,622
2020-07-01 $15.61 $15.75 $15.61 $15.73 $14.33 6,800
2020-06-30 $15.44 $15.65 $15.44 $15.59 $14.21 14,144
2020-06-29 $15.35 $15.53 $15.32 $15.53 $14.15 9,169
2020-06-26 $15.37 $15.37 $15.15 $15.25 $13.90 16,025
2020-06-25 $15.37 $15.51 $15.37 $15.48 $14.11 3,380
2020-06-24 $15.55 $15.55 $15.31 $15.38 $14.01 76,023
2020-06-23 $15.57 $15.68 $15.57 $15.65 $14.26 13,926
2020-06-22 $15.46 $15.67 $15.46 $15.61 $14.22 5,629
2020-06-19 $15.62 $15.62 $15.51 $15.55 $14.17 3,988
2020-06-18 $15.47 $15.51 $15.40 $15.46 $14.09 5,454
2020-06-17 $15.40 $15.58 $15.40 $15.51 $14.13 88,991
2020-06-16 $15.58 $15.65 $15.39 $15.43 $14.06 15,732
2020-06-15 $15.25 $15.53 $15.25 $15.40 $14.03 8,140
2020-06-12 $15.37 $15.60 $15.37 $15.42 $14.05 12,333
2020-06-11 $15.52 $15.61 $15.39 $15.48 $14.11 34,585
2020-06-10 $15.71 $15.80 $15.58 $15.67 $14.28 174,534
2020-06-09 $15.50 $15.81 $15.50 $15.70 $14.31 7,747
2020-06-08 $15.90 $15.90 $15.63 $15.72 $14.32 7,582
2020-06-05 $15.74 $15.90 $15.66 $15.79 $14.39 38,084
2020-06-04 $15.48 $15.59 $15.42 $15.59 $14.21 16,860
2020-06-03 $15.56 $15.57 $15.41 $15.57 $14.19 264,857
2020-06-02 $15.56 $15.56 $15.53 $15.53 $14.15 3,456
2020-06-01 $15.33 $15.53 $15.33 $15.53 $14.15 7,045
2020-05-29 $15.25 $15.42 $15.20 $15.42 $14.05 4,594
2020-05-28 $15.33 $15.34 $15.15 $15.34 $13.98 31,949
2020-05-27 $15.29 $15.40 $15.25 $15.30 $13.94 5,960
2020-05-26 $15.31 $15.56 $15.31 $15.42 $14.05 19,840
2020-05-22 $15.24 $15.33 $15.17 $15.17 $13.82 11,062
2020-05-21 $15.68 $15.68 $15.25 $15.34 $13.98 18,235
2020-05-20 $15.50 $15.60 $15.44 $15.55 $14.17 11,881
2020-05-19 $15.34 $15.50 $15.32 $15.33 $13.97 14,073
2020-05-18 $15.20 $15.42 $15.17 $15.39 $14.02 14,594
2020-05-15 $14.91 $15.09 $14.82 $15.01 $13.68 6,957
2020-05-14 $14.67 $15.00 $14.66 $15.00 $13.67 6,130
2020-05-13 $14.81 $14.86 $14.61 $14.66 $13.36 42,751
2020-05-12 $15.00 $15.00 $14.78 $14.83 $13.51 5,829
2020-05-11 $15.08 $15.14 $14.83 $14.93 $13.60 31,611
2020-05-08 $15.01 $15.15 $14.95 $15.11 $13.77 17,777
2020-05-07 $14.97 $14.98 $14.86 $14.92 $13.59 22,076
2020-05-06 $14.86 $14.86 $14.70 $14.79 $13.48 3,606
2020-05-05 $14.82 $15.10 $14.82 $14.97 $13.64 11,429
2020-05-04 $14.86 $14.93 $14.68 $14.92 $13.59 12,221
2020-05-01 $14.81 $14.89 $14.74 $14.88 $13.56 19,246
2020-04-30 $14.42 $15.06 $14.42 $14.90 $13.58 129,119
2020-04-29 $14.58 $14.66 $14.49 $14.52 $13.23 30,193
2020-04-28 $14.30 $14.63 $14.30 $14.36 $13.08 55,795
2020-04-27 $14.33 $14.33 $14.28 $14.30 $13.03 22,170
2020-04-24 $14.52 $14.60 $14.42 $14.50 $13.21 7,904
2020-04-23 $14.62 $14.97 $14.53 $14.54 $13.25 54,332
2020-04-22 $14.60 $14.74 $14.39 $14.59 $13.29 61,813
2020-04-21 $14.48 $14.56 $14.25 $14.39 $13.11 33,918
2020-04-20 $14.89 $15.08 $14.80 $14.91 $13.59 23,041
2020-04-17 $14.96 $15.12 $14.92 $14.96 $13.63 20,625
2020-04-16 $14.93 $15.11 $14.89 $14.97 $13.64 10,948
2020-04-15 $14.87 $15.21 $14.87 $14.98 $13.65 16,842
2020-04-14 $15.19 $15.46 $14.92 $15.18 $13.83 44,838
2020-04-13 $15.00 $15.13 $14.78 $14.91 $13.59 27,154
2020-04-09 $15.18 $15.25 $14.99 $15.19 $13.84 30,226
2020-04-08 $14.94 $15.26 $14.87 $15.26 $13.90 34,508
2020-04-07 $14.85 $14.94 $14.60 $14.71 $13.40 29,954
2020-04-06 $14.68 $14.80 $14.51 $14.67 $13.37 61,223
2020-04-03 $14.56 $14.56 $14.30 $14.45 $13.17 9,947
2020-04-02 $14.02 $14.45 $14.00 $14.24 $12.98 17,920
2020-04-01 $14.35 $14.35 $13.88 $13.89 $12.66 32,691
2020-03-31 $14.54 $14.74 $14.26 $14.45 $13.17 44,573
2020-03-30 $14.76 $14.76 $14.41 $14.59 $13.29 64,650
2020-03-27 $14.76 $15.04 $14.62 $14.76 $13.45 38,814
2020-03-26 $15.14 $15.22 $14.86 $14.87 $13.55 41,075
2020-03-25 $14.97 $15.22 $14.92 $15.07 $13.73 73,111
2020-03-24 $15.09 $15.09 $14.82 $15.07 $13.73 24,307
2020-03-23 $14.22 $14.64 $14.19 $14.64 $13.34 22,467
2020-03-20 $14.49 $14.60 $14.21 $14.21 $12.95 47,504
2020-03-19 $14.13 $14.43 $14.08 $14.41 $13.13 41,233
2020-03-18 $14.20 $14.34 $13.67 $14.03 $12.78 80,295
2020-03-17 $14.55 $14.78 $14.08 $14.52 $13.23 37,200
2020-03-16 $14.76 $14.78 $14.50 $14.62 $13.32 114,439
2020-03-13 $15.93 $15.93 $15.34 $15.40 $14.03 57,189
2020-03-12 $16.04 $16.04 $15.50 $15.64 $14.25 36,603
2020-03-11 $16.37 $16.45 $16.24 $16.25 $14.81 27,855
2020-03-10 $16.45 $16.55 $16.34 $16.45 $14.99 63,954
2020-03-09 $16.14 $16.20 $16.05 $16.10 $14.67 107,128
2020-03-06 $16.86 $16.87 $16.66 $16.68 $15.20 84,857
2020-03-05 $17.08 $17.11 $16.98 $16.99 $15.48 55,385
2020-03-04 $17.24 $17.24 $17.15 $17.17 $15.65 30,687
2020-03-03 $17.11 $17.29 $17.08 $17.12 $15.60 153,771
2020-03-02 $16.83 $17.03 $16.83 $17.03 $15.52 166,625
2020-02-28 $16.83 $16.83 $16.62 $16.76 $15.27 202,867
2020-02-27 $17.19 $17.19 $17.02 $17.08 $15.56 63,830
2020-02-26 $17.38 $17.45 $17.32 $17.34 $15.80 6,331
2020-02-25 $17.59 $17.59 $17.42 $17.42 $15.87 17,512
2020-02-24 $17.62 $17.69 $17.58 $17.67 $16.10 113,176
2020-02-21 $17.92 $18.02 $17.92 $17.95 $16.36 22,804
2020-02-20 $17.99 $18.03 $17.93 $17.97 $16.37 49,664
2020-02-19 $17.97 $18.08 $17.97 $18.05 $16.45 29,377
2020-02-18 $17.60 $17.99 $17.60 $17.98 $16.38 45,850
2020-02-14 $17.85 $17.89 $17.77 $17.81 $16.23 12,661
2020-02-13 $17.79 $17.84 $17.78 $17.84 $16.26 8,437
2020-02-12 $17.73 $17.78 $17.68 $17.77 $16.19 30,623
2020-02-11 $17.69 $17.69 $17.63 $17.67 $16.10 13,786
2020-02-10 $17.60 $17.65 $17.60 $17.61 $16.05 37,490
2020-02-07 $17.72 $17.72 $17.69 $17.72 $16.15 34,599
2020-02-06 $17.60 $17.75 $17.60 $17.74 $16.16 50,387
2020-02-05 $17.63 $17.69 $17.63 $17.64 $16.07 10,524
2020-02-04 $17.59 $17.62 $17.51 $17.54 $15.98 27,920
2020-02-03 $17.49 $17.55 $17.40 $17.45 $15.90 20,878
2020-01-31 $17.63 $17.68 $17.56 $17.60 $16.04 24,611
2020-01-30 $17.79 $17.79 $17.69 $17.75 $16.17 12,019
2020-01-29 $17.93 $17.94 $17.85 $17.87 $16.28 9,853
2020-01-28 $17.95 $18.04 $17.92 $17.99 $16.39 13,120
2020-01-27 $18.07 $18.07 $17.96 $18.03 $16.43 23,848
2020-01-24 $18.36 $18.36 $18.22 $18.26 $16.64 47,714
2020-01-23 $18.58 $18.58 $18.35 $18.44 $16.80 66,839
2020-01-22 $18.56 $18.58 $18.51 $18.52 $16.88 28,569
2020-01-21 $18.61 $18.61 $18.51 $18.52 $16.88 58,602
2020-01-17 $18.63 $18.71 $18.61 $18.70 $17.04 19,546
2020-01-16 $18.59 $18.67 $18.55 $18.56 $16.91 45,842
2020-01-15 $18.73 $18.77 $18.70 $18.71 $17.05 56,182
2020-01-14 $18.67 $18.77 $18.67 $18.73 $17.07 23,101
2020-01-13 $18.66 $18.67 $18.62 $18.66 $17.00 64,063
2020-01-10 $18.65 $18.77 $18.65 $18.73 $17.07 30,149
2020-01-09 $18.63 $18.64 $18.61 $18.64 $16.98 9,449
2020-01-08 $18.74 $18.74 $18.60 $18.67 $17.01 50,612
2020-01-07 $18.72 $18.81 $18.70 $18.81 $17.14 39,527
2020-01-06 $18.72 $18.77 $18.72 $18.75 $17.08 28,710
2020-01-03 $18.84 $18.84 $18.72 $18.72 $17.06 26,713
2020-01-02 $18.79 $18.86 $18.75 $18.78 $17.11 85,398
2019-12-31 $18.84 $18.87 $18.75 $18.79 $17.12 36,164
2019-12-30 $18.86 $18.87 $18.81 $18.83 $17.16 248,739
2019-12-27 $18.73 $18.82 $18.73 $18.78 $17.11 19,090
2019-12-26 $18.57 $18.74 $18.57 $18.66 $17.00 18,820
2019-12-24 $18.55 $18.60 $18.55 $18.57 $16.92 4,346
2019-12-23 $18.48 $18.53 $18.42 $18.53 $16.88 54,190
2019-12-20 $18.59 $18.59 $18.51 $18.53 $16.88 15,077
2019-12-19 $18.54 $18.54 $18.52 $18.52 $16.88 25,792
2019-12-18 $18.52 $18.68 $18.51 $18.57 $16.92 19,571
2019-12-17 $18.70 $18.70 $18.59 $18.61 $16.96 11,543
2019-12-16 $18.53 $18.65 $18.46 $18.61 $16.96 30,731
2019-12-13 $18.44 $18.55 $18.38 $18.43 $16.79 32,352
2019-12-12 $18.25 $18.43 $18.25 $18.39 $16.76 18,765
2019-12-11 $18.22 $18.27 $18.20 $18.26 $16.64 32,614
2019-12-10 $18.13 $18.26 $18.13 $18.24 $16.62 45,452
2019-12-09 $18.00 $18.11 $18.00 $18.07 $16.47 61,554
2019-12-06 $18.03 $18.07 $18.03 $18.06 $16.46 15,511
2019-12-05 $17.98 $18.04 $17.98 $18.00 $16.40 49,722
2019-12-04 $17.99 $18.00 $17.93 $17.96 $16.36 5,911
2019-12-03 $17.86 $17.97 $17.86 $17.92 $16.33 45,920
2019-12-02 $17.87 $17.87 $17.81 $17.84 $16.26 18,764
2019-11-29 $17.87 $17.93 $17.86 $17.86 $16.27 3,390
2019-11-27 $17.98 $18.01 $17.95 $17.95 $16.36 14,030
2019-11-26 $17.96 $18.04 $17.96 $18.02 $16.42 17,948
2019-11-25 $17.91 $18.02 $17.91 $17.99 $16.39 37,064
2019-11-22 $17.94 $17.97 $17.94 $17.95 $16.36 13,975
2019-11-21 $18.01 $18.01 $17.94 $17.96 $16.36 41,699
2019-11-20 $17.80 $17.97 $17.80 $17.89 $16.30 22,599
2019-11-19 $17.89 $17.91 $17.86 $17.88 $16.29 35,299
2019-11-18 $17.94 $17.96 $17.90 $17.90 $16.31 66,155
2019-11-15 $18.02 $18.07 $18.01 $18.05 $16.45 13,582
2019-11-14 $18.03 $18.06 $18.01 $18.03 $16.43 6,779
2019-11-13 $18.01 $18.06 $18.00 $18.06 $16.46 38,703
2019-11-12 $17.96 $18.05 $17.96 $18.01 $16.41 43,533
2019-11-11 $17.97 $18.01 $17.94 $17.95 $16.36 38,756
2019-11-08 $17.98 $18.11 $17.98 $18.07 $16.47 12,207
2019-11-07 $18.18 $18.18 $18.05 $18.07 $16.47 15,552
2019-11-06 $18.19 $18.22 $18.11 $18.12 $16.51 20,407
2019-11-05 $18.18 $18.23 $18.18 $18.22 $16.60 25,336
2019-11-04 $18.20 $18.24 $18.17 $18.18 $16.57 18,954
2019-11-01 $17.94 $18.13 $17.94 $18.13 $16.52 18,198
2019-10-31 $17.97 $17.97 $17.85 $17.93 $16.34 20,474
2019-10-30 $17.99 $18.00 $17.95 $17.99 $16.39 8,419
2019-10-29 $17.93 $18.00 $17.93 $17.96 $16.36 101,446
2019-10-28 $17.98 $18.00 $17.95 $17.97 $16.37 49,261
2019-10-25 $17.94 $18.00 $17.93 $17.98 $16.38 15,281
2019-10-24 $17.83 $17.93 $17.83 $17.90 $16.31 4,924
2019-10-23 $17.78 $17.88 $17.78 $17.86 $16.27 20,066
2019-10-22 $17.68 $17.86 $17.68 $17.79 $16.21 27,110
2019-10-21 $17.80 $17.84 $17.77 $17.80 $16.22 15,577
2019-10-18 $17.82 $17.85 $17.80 $17.83 $16.25 50,693
2019-10-17 $17.80 $17.82 $17.74 $17.81 $16.23 17,967
2019-10-16 $17.69 $17.78 $17.69 $17.76 $16.18 403,946
2019-10-15 $17.72 $17.79 $17.72 $17.77 $16.19 19,899
2019-10-14 $17.75 $17.78 $17.72 $17.75 $16.17 10,169
2019-10-11 $17.66 $17.79 $17.66 $17.78 $16.20 18,795
2019-10-10 $17.59 $17.59 $17.51 $17.51 $15.95 1,970
2019-10-09 $17.63 $17.65 $17.56 $17.56 $16.00 27,254
2019-10-08 $17.44 $17.56 $17.44 $17.54 $15.98 15,827
2019-10-07 $17.50 $17.56 $17.46 $17.47 $15.92 33,916
2019-10-04 $17.62 $17.62 $17.55 $17.57 $16.01 22,114
2019-10-03 $17.52 $17.66 $17.52 $17.64 $16.07 29,749
2019-10-02 $17.58 $17.59 $17.53 $17.57 $16.01 4,013
2019-10-01 $17.54 $17.57 $17.52 $17.55 $15.99 68,757
2019-09-30 $17.52 $17.58 $17.52 $17.54 $15.98 9,129
2019-09-27 $17.56 $17.65 $17.56 $17.60 $16.04 8,159
2019-09-26 $17.75 $17.75 $17.61 $17.70 $16.13 76,510
2019-09-25 $17.70 $17.72 $17.68 $17.70 $16.13 21,979
2019-09-24 $17.73 $17.76 $17.72 $17.75 $16.17 24,741
2019-09-23 $17.73 $17.80 $17.71 $17.78 $16.20 46,015
2019-09-20 $17.66 $17.67 $17.59 $17.63 $16.06 9,396
2019-09-19 $17.67 $17.71 $17.52 $17.71 $16.14 39,333
2019-09-18 $17.67 $17.69 $17.61 $17.65 $16.08 9,133
2019-09-17 $17.75 $17.80 $17.66 $17.71 $16.14 25,865
2019-09-16 $17.79 $17.93 $17.79 $17.89 $16.30 14,939
2019-09-13 $17.58 $17.62 $17.54 $17.59 $16.03 12,118
2019-09-12 $17.33 $17.52 $17.33 $17.50 $15.95 8,185
2019-09-11 $17.34 $17.35 $17.28 $17.32 $15.78 27,272
2019-09-10 $17.26 $17.35 $17.26 $17.34 $15.80 4,283
2019-09-09 $17.19 $17.26 $17.14 $17.24 $15.71 35,473
2019-09-06 $17.20 $17.22 $17.13 $17.13 $15.61 5,012
2019-09-05 $17.40 $17.40 $17.25 $17.27 $15.74 17,729
2019-09-04 $17.27 $17.36 $17.25 $17.36 $15.82 12,482
2019-09-03 $16.97 $17.13 $16.97 $17.11 $15.59 27,777
2019-08-30 $17.16 $17.19 $17.07 $17.07 $15.55 14,386
2019-08-29 $17.17 $17.21 $17.12 $17.15 $15.63 89,652
2019-08-28 $17.04 $17.17 $17.02 $17.14 $15.62 19,875
2019-08-27 $16.95 $17.01 $16.95 $16.99 $15.48 50,441
2019-08-26 $16.98 $16.99 $16.95 $16.96 $15.45 13,180
2019-08-23 $16.88 $16.90 $16.82 $16.84 $15.34 13,696
2019-08-22 $17.01 $17.01 $16.95 $16.95 $15.44 36,566
2019-08-21 $17.00 $17.03 $16.98 $17.00 $15.49 18,632
2019-08-20 $16.95 $16.97 $16.93 $16.95 $15.44 9,825
2019-08-19 $16.95 $16.97 $16.93 $16.93 $15.43 51,653
2019-08-16 $16.85 $17.03 $16.85 $16.96 $15.45 24,656
2019-08-15 $17.04 $17.07 $16.97 $16.97 $15.46 60,739
2019-08-14 $17.05 $17.13 $17.05 $17.06 $15.54 24,101
2019-08-13 $17.04 $17.18 $17.04 $17.12 $15.60 22,391
2019-08-12 $17.24 $17.26 $16.94 $16.94 $15.44 47,362
2019-08-09 $17.38 $17.38 $17.30 $17.31 $15.77 69,930
2019-08-08 $17.14 $17.26 $17.11 $17.24 $15.71 68,938
2019-08-07 $17.00 $17.11 $16.96 $17.09 $15.57 28,540
2019-08-06 $17.16 $17.17 $17.03 $17.03 $15.52 108,346
2019-08-05 $17.02 $17.17 $16.92 $17.15 $15.63 64,837
2019-08-02 $17.25 $17.29 $17.18 $17.18 $15.65 41,254
2019-08-01 $17.47 $17.47 $17.24 $17.26 $15.73 47,594
2019-07-31 $17.73 $17.73 $17.53 $17.53 $15.97 39,031
2019-07-30 $17.78 $17.78 $17.67 $17.68 $16.11 8,086
2019-07-29 $17.75 $17.79 $17.75 $17.77 $16.19 10,406
2019-07-26 $17.77 $17.79 $17.72 $17.73 $16.16 33,889
2019-07-25 $17.88 $17.91 $17.78 $17.78 $16.20 14,950
2019-07-24 $17.95 $17.96 $17.87 $17.87 $16.28 23,862
2019-07-23 $17.78 $17.88 $17.74 $17.87 $16.28 11,101
2019-07-22 $17.85 $17.89 $17.79 $17.80 $16.22 39,485
2019-07-19 $17.77 $17.85 $17.77 $17.84 $16.26 49,129
2019-07-18 $17.78 $17.78 $17.67 $17.71 $16.14 92,789
2019-07-17 $17.83 $17.87 $17.77 $17.77 $16.19 8,560
2019-07-16 $17.89 $17.91 $17.76 $17.81 $16.23 28,768
2019-07-15 $17.98 $18.00 $17.90 $17.96 $16.36 19,117
2019-07-12 $17.92 $18.05 $17.92 $18.00 $16.40 20,839
2019-07-11 $17.90 $17.95 $17.88 $17.91 $16.32 23,236
2019-07-10 $17.89 $17.95 $17.86 $17.93 $16.34 5,461
2019-07-09 $17.61 $17.75 $17.58 $17.73 $16.16 16,970
2019-07-08 $17.80 $17.82 $17.72 $17.75 $16.17 9,840
2019-07-05 $17.83 $17.83 $17.74 $17.75 $16.17 21,008
2019-07-03 $17.77 $17.85 $17.77 $17.84 $16.26 26,521
2019-07-02 $17.80 $17.80 $17.68 $17.68 $16.11 9,710
2019-07-01 $17.93 $17.97 $17.79 $17.80 $16.22 31,814
2019-06-28 $17.95 $18.00 $17.83 $17.83 $16.25 34,847
2019-06-27 $17.90 $17.93 $17.86 $17.90 $16.31 17,027
2019-06-26 $17.85 $17.89 $17.84 $17.84 $16.26 11,832
2019-06-25 $17.92 $17.92 $17.81 $17.81 $16.23 9,740
2019-06-24 $17.77 $17.81 $17.77 $17.81 $16.23 30,959
2019-06-21 $17.76 $17.78 $17.70 $17.70 $16.13 12,276
2019-06-20 $17.83 $17.84 $17.78 $17.79 $16.21 10,792
2019-06-19 $17.65 $17.71 $17.62 $17.67 $16.10 11,593
2019-06-18 $17.62 $17.75 $17.62 $17.67 $16.10 20,971
2019-06-17 $17.63 $17.65 $17.60 $17.61 $16.05 15,709
2019-06-14 $17.65 $17.67 $17.58 $17.58 $16.02 13,109
2019-06-13 $17.61 $17.65 $17.59 $17.63 $16.06 8,344
2019-06-12 $17.54 $17.59 $17.51 $17.51 $15.95 5,442
2019-06-11 $17.45 $17.56 $17.32 $17.54 $15.98 12,429
2019-06-10 $17.37 $17.49 $17.37 $17.46 $15.91 118,164
2019-06-07 $17.48 $17.52 $17.41 $17.43 $15.88 36,336
2019-06-06 $17.38 $17.57 $17.38 $17.53 $15.97 35,125
2019-06-05 $17.54 $17.58 $17.33 $17.34 $15.80 31,200
2019-06-04 $17.55 $17.61 $17.54 $17.60 $16.04 16,198
2019-06-03 $17.55 $17.60 $17.51 $17.52 $15.96 10,655
2019-05-31 $17.58 $17.67 $17.50 $17.51 $15.95 59,869
2019-05-30 $17.74 $17.75 $17.70 $17.70 $16.13 18,688
2019-05-29 $17.50 $17.72 $17.50 $17.71 $16.14 9,642
2019-05-28 $17.67 $17.68 $17.61 $17.67 $16.10 33,994
2019-05-24 $17.55 $17.55 $17.50 $17.53 $15.97 38,621
2019-05-23 $17.42 $17.48 $17.38 $17.39 $15.85 18,077
2019-05-22 $17.63 $17.63 $17.47 $17.47 $15.92 30,280
2019-05-21 $17.66 $17.73 $17.64 $17.64 $16.07 20,462
2019-05-20 $17.60 $17.66 $17.60 $17.66 $16.09 36,875
2019-05-17 $17.56 $17.56 $17.48 $17.48 $15.93 26,159
2019-05-16 $17.60 $17.70 $17.43 $17.66 $16.09 39,315
2019-05-15 $17.58 $17.60 $17.52 $17.54 $15.98 15,484
2019-05-14 $17.40 $17.51 $17.40 $17.47 $15.92 58,372
2019-05-13 $17.29 $17.32 $17.24 $17.27 $15.74 44,645
2019-05-10 $17.40 $17.44 $17.35 $17.39 $15.85 27,259
2019-05-09 $17.38 $17.41 $17.31 $17.38 $15.84 32,797
2019-05-08 $17.52 $17.56 $17.48 $17.49 $15.94 20,549
2019-05-07 $17.55 $17.60 $17.50 $17.51 $15.95 54,849
2019-05-06 $17.54 $17.62 $17.53 $17.62 $16.06 51,150
2019-05-03 $17.73 $17.78 $17.72 $17.75 $16.17 21,988
2019-05-02 $17.75 $17.78 $17.69 $17.71 $16.14 17,105
2019-05-01 $17.81 $17.84 $17.76 $17.79 $16.21 12,818
2019-04-30 $17.98 $17.98 $17.88 $17.88 $16.29 38,502
2019-04-29 $17.97 $17.97 $17.90 $17.93 $16.34 21,866
2019-04-26 $17.97 $18.01 $17.94 $17.97 $16.37 25,826
2019-04-25 $18.00 $18.03 $17.96 $17.96 $16.36 11,460
2019-04-24 $18.09 $18.09 $18.01 $18.01 $16.41 20,202
2019-04-23 $18.03 $18.14 $18.03 $18.10 $16.49 14,873
2019-04-22 $18.22 $18.33 $18.21 $18.21 $16.59 48,643
2019-04-18 $18.24 $18.28 $18.20 $18.27 $16.65 56,181
2019-04-17 $18.25 $18.26 $18.19 $18.20 $16.58 18,532
2019-04-16 $18.26 $18.28 $18.24 $18.25 $16.63 40,361
2019-04-15 $18.37 $18.37 $18.28 $18.35 $16.72 16,362
2019-04-12 $18.42 $18.42 $18.38 $18.40 $16.77 11,520
2019-04-11 $18.44 $18.47 $18.32 $18.33 $16.70 11,619
2019-04-10 $18.39 $18.52 $18.39 $18.48 $16.84 33,541
2019-04-09 $18.46 $18.46 $18.41 $18.41 $16.78 19,679
2019-04-08 $18.44 $18.48 $18.44 $18.47 $16.83 19,749
2019-04-05 $18.40 $18.42 $18.36 $18.41 $16.78 18,543
2019-04-04 $18.31 $18.44 $18.31 $18.41 $16.78 38,863
2019-04-03 $18.25 $18.29 $18.25 $18.27 $16.65 9,825
2019-04-02 $18.10 $18.23 $18.10 $18.21 $16.59 30,278
2019-04-01 $18.08 $18.15 $17.96 $18.11 $16.50 29,550
2019-03-29 $18.18 $18.18 $18.01 $18.01 $16.41 35,364
2019-03-28 $18.13 $18.13 $18.05 $18.10 $16.49 38,760
2019-03-27 $18.26 $18.26 $18.16 $18.20 $16.58 17,159
2019-03-26 $18.33 $18.38 $18.28 $18.29 $16.67 7,950
2019-03-25 $18.22 $18.30 $18.21 $18.21 $16.59 66,978
2019-03-22 $18.27 $18.28 $18.16 $18.18 $16.57 5,929
2019-03-21 $18.25 $18.31 $18.23 $18.30 $16.67 50,134
2019-03-20 $18.15 $18.27 $18.13 $18.25 $16.63 33,821
2019-03-19 $18.20 $18.31 $18.15 $18.17 $16.56 47,565
2019-03-18 $18.14 $18.16 $18.10 $18.16 $16.55 15,236
2019-03-15 $17.96 $18.14 $17.96 $18.12 $16.51 31,061
2019-03-14 $18.02 $18.05 $17.97 $17.97 $16.37 386,122
2019-03-13 $17.95 $18.05 $17.95 $18.02 $16.42 51,079
2019-03-12 $17.83 $17.95 $17.83 $17.92 $16.33 43,327
2019-03-11 $17.81 $17.82 $17.74 $17.76 $16.18 79,860
2019-03-08 $17.74 $17.82 $17.73 $17.82 $16.24 18,004
2019-03-07 $17.88 $17.88 $17.73 $17.73 $16.16 15,045
2019-03-06 $17.85 $17.87 $17.83 $17.85 $16.26 13,442
2019-03-05 $17.91 $17.96 $17.90 $17.96 $16.36 8,354
2019-03-04 $17.97 $18.01 $17.84 $17.85 $16.26 20,931
2019-03-01 $18.03 $18.09 $17.90 $17.96 $16.36 16,634
2019-02-28 $18.14 $18.14 $17.99 $18.06 $16.46 91,345
2019-02-27 $18.11 $18.16 $18.08 $18.15 $16.54 17,275
2019-02-26 $18.12 $18.12 $18.03 $18.05 $16.45 34,300
2019-02-25 $18.27 $18.27 $18.10 $18.13 $16.52 45,845
2019-02-22 $18.24 $18.27 $18.21 $18.22 $16.60 14,271
2019-02-21 $18.17 $18.19 $18.11 $18.19 $16.57 18,062
2019-02-20 $18.08 $18.17 $18.08 $18.11 $16.50 16,862
2019-02-19 $18.12 $18.13 $18.08 $18.09 $16.48 12,903
2019-02-15 $17.97 $18.12 $17.94 $18.11 $16.50 9,457
2019-02-14 $17.88 $17.91 $17.82 $17.88 $16.29 11,676
2019-02-13 $17.95 $18.00 $17.92 $17.93 $16.34 23,229
2019-02-12 $17.99 $17.99 $17.93 $17.93 $16.34 50,298
2019-02-11 $17.88 $17.90 $17.81 $17.84 $16.26 31,675
2019-02-08 $17.99 $18.01 $17.83 $17.83 $16.25 23,670
2019-02-07 $18.07 $18.07 $17.93 $17.96 $16.36 31,952
2019-02-06 $18.15 $18.20 $18.11 $18.11 $16.50 103,304
2019-02-05 $18.08 $18.14 $18.08 $18.10 $16.49 154,603
2019-02-04 $18.03 $18.14 $18.00 $18.12 $16.51 49,923
2019-02-01 $18.12 $18.15 $18.07 $18.07 $16.47 35,097
2019-01-31 $18.25 $18.25 $18.02 $18.12 $16.51 16,789
2019-01-30 $18.10 $18.13 $18.08 $18.10 $16.49 19,103
2019-01-29 $18.05 $18.08 $18.04 $18.05 $16.45 33,495
2019-01-28 $18.01 $18.04 $17.99 $18.00 $16.40 61,928
2019-01-25 $18.05 $18.14 $18.02 $18.11 $16.50 69,033
2019-01-24 $18.02 $18.05 $17.98 $18.02 $16.42 30,861
2019-01-23 $17.99 $18.01 $17.96 $18.01 $16.41 28,177
2019-01-22 $18.03 $18.03 $17.91 $17.97 $16.37 13,936
2019-01-18 $18.04 $18.17 $18.04 $18.10 $16.49 41,888
2019-01-17 $17.91 $18.08 $17.91 $18.07 $16.47 13,887
2019-01-16 $17.97 $18.00 $17.94 $17.97 $16.37 12,742
2019-01-15 $17.95 $17.95 $17.87 $17.88 $16.29 14,829
2019-01-14 $17.96 $18.02 $17.92 $17.93 $16.34 94,957
2019-01-11 $17.97 $18.04 $17.95 $18.01 $16.41 101,706
2019-01-10 $18.01 $18.01 $17.96 $17.96 $16.36 230,151
2019-01-09 $18.01 $18.10 $18.01 $18.10 $16.49 41,731
2019-01-08 $17.96 $17.96 $17.90 $17.91 $16.32 122,627
2019-01-07 $17.83 $17.90 $17.83 $17.84 $16.26 18,719
2019-01-04 $17.67 $17.76 $17.66 $17.73 $16.16 30,105
2019-01-03 $17.60 $17.62 $17.51 $17.62 $16.06 14,923
2019-01-02 $17.43 $17.64 $17.43 $17.51 $15.95 85,309
2018-12-31 $17.55 $17.56 $17.47 $17.55 $15.99 407,108
2018-12-28 $17.58 $17.62 $17.55 $17.55 $15.99 904,220
2018-12-27 $17.74 $17.74 $17.52 $17.60 $16.04 59,980
2018-12-26 $17.52 $17.74 $17.52 $17.74 $16.16 58,777
2018-12-24 $17.70 $17.70 $17.48 $17.54 $15.98 25,994
2018-12-21 $17.59 $17.59 $17.50 $17.52 $15.96 71,462
2018-12-20 $17.77 $17.78 $17.59 $17.64 $16.07 127,705
2018-12-19 $17.75 $17.86 $17.69 $17.78 $16.20 39,283
2018-12-18 $17.79 $17.83 $17.71 $17.71 $16.14 19,140
2018-12-17 $17.93 $17.96 $17.80 $17.80 $16.22 25,130
2018-12-14 $18.06 $18.08 $17.95 $17.98 $16.38 61,208
2018-12-13 $18.00 $18.18 $18.00 $18.16 $16.55 34,259
2018-12-12 $18.11 $18.15 $18.06 $18.06 $16.46 72,248
2018-12-11 $18.10 $18.14 $18.00 $18.05 $16.45 44,099
2018-12-10 $18.10 $18.14 $18.04 $18.05 $16.45 271,697
2018-12-07 $18.23 $18.28 $18.15 $18.18 $16.57 35,080
2018-12-06 $17.91 $18.00 $17.85 $17.92 $16.33 44,511
2018-12-04 $18.17 $18.20 $18.09 $18.11 $16.50 20,877
2018-12-03 $18.10 $18.23 $18.06 $18.08 $16.47 36,275
2018-11-30 $17.89 $17.98 $17.87 $17.92 $16.33 15,040
2018-11-29 $17.96 $18.05 $17.96 $17.99 $16.39 21,348
2018-11-28 $17.83 $18.03 $17.83 $17.98 $16.38 19,716
2018-11-27 $17.93 $17.93 $17.81 $17.85 $16.26 15,588
2018-11-26 $17.92 $17.94 $17.83 $17.88 $16.29 61,937
2018-11-23 $17.98 $17.99 $17.98 $17.99 $16.39 2,295
2018-11-21 $18.16 $18.23 $18.13 $18.13 $16.52 24,097
2018-11-20 $18.22 $18.22 $18.01 $18.06 $16.46 27,021
2018-11-19 $18.21 $18.31 $18.18 $18.29 $16.67 25,563
2018-11-16 $18.14 $18.29 $18.14 $18.26 $16.64 70,445
2018-11-15 $18.00 $18.22 $18.00 $18.10 $16.49 43,492
2018-11-14 $18.14 $18.26 $18.13 $18.21 $16.59 138,293
2018-11-13 $18.14 $18.17 $18.00 $18.01 $16.41 17,080
2018-11-12 $18.32 $18.32 $18.17 $18.18 $16.57 114,167
2018-11-09 $18.22 $18.24 $18.18 $18.20 $16.58 48,960
2018-11-08 $18.48 $18.48 $18.33 $18.39 $16.76 14,719
2018-11-07 $18.49 $18.53 $18.47 $18.52 $16.88 41,832
2018-11-06 $18.54 $18.54 $18.42 $18.43 $16.79 18,771
2018-11-05 $18.60 $18.62 $18.53 $18.53 $16.88 5,031
2018-11-02 $18.54 $18.61 $18.51 $18.61 $16.96 22,298
2018-11-01 $18.25 $18.56 $18.25 $18.47 $16.83 82,010
2018-10-31 $18.28 $18.33 $18.25 $18.26 $16.64 47,302
2018-10-30 $18.35 $18.36 $18.29 $18.32 $16.69 47,045
2018-10-29 $18.64 $18.74 $18.38 $18.38 $16.75 58,618
2018-10-26 $18.46 $18.62 $18.46 $18.61 $16.96 22,997
2018-10-25 $18.47 $18.53 $18.46 $18.46 $16.82 8,890
2018-10-24 $18.62 $18.62 $18.48 $18.48 $16.84 37,614
2018-10-23 $18.53 $18.60 $18.51 $18.56 $16.91 10,500
2018-10-22 $18.58 $18.59 $18.56 $18.57 $16.92 24,484
2018-10-19 $18.60 $18.65 $18.55 $18.55 $16.90 8,640
2018-10-18 $18.61 $18.63 $18.52 $18.52 $16.88 83,000
2018-10-17 $18.75 $18.79 $18.69 $18.71 $17.05 41,247
2018-10-16 $18.80 $18.80 $18.74 $18.76 $17.09 46,970
2018-10-15 $18.62 $18.76 $18.62 $18.74 $17.08 10,788
2018-10-12 $18.55 $18.60 $18.53 $18.56 $16.91 32,831
2018-10-11 $18.37 $18.50 $18.35 $18.45 $16.81 19,305
2018-10-10 $18.55 $18.55 $18.38 $18.38 $16.75 50,052
2018-10-09 $18.53 $18.58 $18.47 $18.58 $16.93 18,590
2018-10-08 $18.43 $18.54 $18.43 $18.54 $16.89 18,882
2018-10-05 $18.39 $18.45 $18.39 $18.42 $16.78 9,306
2018-10-04 $18.48 $18.48 $18.31 $18.33 $16.70 29,448
2018-10-03 $18.48 $18.50 $18.43 $18.46 $16.82 28,292
2018-10-02 $18.28 $18.48 $18.28 $18.46 $16.82 18,921
2018-10-01 $18.06 $18.22 $18.06 $18.21 $16.59 39,997
2018-09-28 $18.00 $18.13 $18.00 $18.04 $16.44 31,362
2018-09-27 $17.94 $18.02 $17.60 $17.97 $16.37 20,100
2018-09-26 $18.06 $18.09 $18.02 $18.04 $16.44 139,173
2018-09-25 $18.13 $18.15 $18.07 $18.09 $16.48 24,160
2018-09-24 $18.09 $18.16 $18.09 $18.12 $16.51 7,833
2018-09-21 $18.03 $18.08 $18.01 $18.04 $16.44 24,844
2018-09-20 $17.90 $18.06 $17.90 $17.98 $16.38 27,955
2018-09-19 $17.64 $17.88 $17.64 $17.87 $16.28 16,717
2018-09-18 $17.80 $17.83 $17.76 $17.78 $16.20 31,868
2018-09-17 $17.95 $17.95 $17.74 $17.78 $16.20 25,252
2018-09-14 $17.91 $17.91 $17.81 $17.84 $16.26 41,039
2018-09-13 $18.00 $18.03 $17.90 $17.92 $16.33 60,702
2018-09-12 $17.94 $18.08 $17.94 $18.01 $16.41 21,110
2018-09-11 $17.89 $17.93 $17.85 $17.90 $16.31 37,228
2018-09-10 $17.96 $18.01 $17.95 $17.95 $16.36 50,121
2018-09-07 $17.90 $17.90 $17.81 $17.88 $16.29 15,741
2018-09-06 $17.90 $17.97 $17.83 $17.85 $16.26 15,094
2018-09-05 $17.95 $17.99 $17.90 $17.91 $16.32 17,136
2018-09-04 $17.94 $17.95 $17.85 $17.92 $16.33 67,654
2018-08-31 $17.92 $18.05 $17.92 $18.00 $16.40 17,155
2018-08-30 $17.91 $17.96 $17.89 $17.96 $16.36 34,471
2018-08-29 $17.92 $18.03 $17.92 $18.00 $16.40 15,083
2018-08-28 $18.04 $18.06 $17.91 $17.91 $16.32 25,556
2018-08-27 $17.91 $18.09 $17.91 $18.07 $16.47 9,460
2018-08-24 $17.97 $18.05 $17.94 $17.97 $16.37 20,206
2018-08-23 $17.95 $17.95 $17.81 $17.81 $16.23 12,761
2018-08-22 $17.90 $17.99 $17.90 $17.94 $16.35 8,673
2018-08-21 $17.98 $18.02 $17.95 $17.96 $16.36 30,889
2018-08-20 $17.90 $17.95 $17.89 $17.95 $16.36 11,568
2018-08-17 $17.88 $17.97 $17.35 $17.94 $16.35 24,808
2018-08-16 $17.86 $17.88 $17.79 $17.79 $16.21 249,675
2018-08-15 $17.77 $17.80 $17.60 $17.64 $16.07 178,505
2018-08-14 $17.92 $17.99 $17.91 $17.94 $16.35 382,616
2018-08-13 $17.92 $17.98 $17.83 $17.88 $16.29 22,485
2018-08-10 $18.16 $18.24 $18.01 $18.02 $16.42 25,437
2018-08-09 $18.26 $18.26 $18.17 $18.20 $16.58 10,321
2018-08-08 $18.26 $18.26 $18.17 $18.19 $16.57 13,560
2018-08-07 $18.26 $18.35 $18.26 $18.29 $16.67 18,884
2018-08-06 $18.26 $18.32 $18.21 $18.27 $16.65 17,488
2018-08-03 $18.14 $18.26 $18.14 $18.20 $16.58 23,236
2018-08-02 $18.06 $18.20 $18.06 $18.13 $16.52 24,192
2018-08-01 $18.23 $18.23 $18.10 $18.10 $16.49 16,409
2018-07-31 $18.39 $18.39 $18.32 $18.32 $16.69 13,608
2018-07-30 $18.33 $18.44 $18.33 $18.37 $16.74 21,584
2018-07-27 $18.33 $18.33 $18.25 $18.28 $16.66 31,982
2018-07-26 $18.46 $18.46 $18.29 $18.31 $16.68 28,627
2018-07-25 $18.27 $18.40 $18.27 $18.40 $16.77 13,802
2018-07-24 $18.20 $18.26 $18.16 $18.19 $16.57 22,872
2018-07-23 $18.17 $18.19 $18.13 $18.16 $16.55 5,356
2018-07-20 $18.09 $18.16 $18.08 $18.16 $16.55 14,635
2018-07-19 $18.00 $18.03 $17.89 $17.99 $16.39 24,514
2018-07-18 $18.01 $18.32 $17.97 $18.03 $16.43 45,583
2018-07-17 $18.00 $18.09 $18.00 $18.04 $16.44 26,945
2018-07-16 $18.17 $18.18 $18.08 $18.12 $16.51 14,128
2018-07-13 $18.16 $18.23 $18.11 $18.20 $16.58 25,208
2018-07-12 $18.10 $18.28 $18.10 $18.10 $16.49 339,300
2018-07-11 $18.33 $18.35 $18.09 $18.10 $16.49 38,474
2018-07-10 $18.69 $18.69 $18.51 $18.54 $16.89 385,636
2018-07-09 $18.68 $18.68 $18.59 $18.63 $16.98 43,006
2018-07-06 $18.44 $18.67 $18.44 $18.65 $16.99 14,687
2018-07-05 $18.55 $18.55 $18.44 $18.50 $16.86 24,813
2018-07-03 $18.58 $18.59 $18.51 $18.53 $16.88 15,670
2018-07-02 $18.72 $18.72 $18.46 $18.50 $16.86 393,097
2018-06-29 $18.76 $18.90 $18.71 $18.84 $17.17 118,695
2018-06-28 $18.73 $18.79 $18.69 $18.70 $17.04 18,339
2018-06-27 $18.79 $18.80 $18.73 $18.75 $17.08 44,800
2018-06-26 $18.77 $18.86 $18.76 $18.78 $17.11 30,369
2018-06-25 $18.84 $18.84 $18.74 $18.79 $17.12 15,118
2018-06-22 $18.93 $18.95 $18.86 $18.95 $17.27 129,502
2018-06-21 $18.88 $18.88 $18.80 $18.82 $17.15 23,605
2018-06-20 $18.91 $18.92 $18.81 $18.86 $17.19 25,706
2018-06-19 $18.83 $18.86 $18.63 $18.82 $17.15 105,835
2018-06-18 $19.04 $19.12 $19.04 $19.07 $17.38 24,059
2018-06-15 $19.25 $19.28 $19.14 $19.19 $17.49 71,200
2018-06-14 $19.50 $19.50 $19.37 $19.37 $17.65 17,354
2018-06-13 $19.55 $19.55 $19.49 $19.53 $17.80 14,081
2018-06-12 $19.47 $19.57 $19.47 $19.51 $17.78 48,692
2018-06-11 $19.49 $19.51 $19.43 $19.45 $17.72 18,967
2018-06-08 $19.40 $19.55 $19.40 $19.55 $17.81 16,020
2018-06-07 $19.50 $19.50 $19.41 $19.44 $17.71 56,508
2018-06-06 $19.48 $19.50 $19.45 $19.49 $17.76 39,072
2018-06-05 $19.33 $19.39 $19.31 $19.36 $17.64 28,352
2018-06-04 $19.68 $19.68 $19.37 $19.38 $17.66 75,405
2018-06-01 $19.70 $19.70 $19.65 $19.66 $17.91 16,138
2018-05-31 $19.75 $19.75 $19.70 $19.70 $17.95 16,348
2018-05-30 $19.67 $19.74 $19.65 $19.73 $17.98 21,248
2018-05-29 $19.73 $19.76 $19.62 $19.65 $17.90 30,646
2018-05-25 $19.77 $19.78 $19.70 $19.78 $18.02 14,531
2018-05-24 $19.76 $19.89 $19.76 $19.79 $18.03 36,824
2018-05-23 $19.73 $19.80 $19.69 $19.76 $18.01 28,786
2018-05-22 $19.80 $19.80 $19.69 $19.69 $17.94 22,113
2018-05-21 $19.63 $19.64 $19.53 $19.60 $17.86 60,263
2018-05-18 $19.43 $19.53 $19.43 $19.48 $17.75 14,799
2018-05-17 $19.45 $19.46 $19.38 $19.38 $17.66 16,805
2018-05-16 $19.37 $19.39 $19.33 $19.37 $17.65 25,430
2018-05-15 $19.44 $19.44 $19.32 $19.36 $17.64 12,702
2018-05-14 $19.48 $19.55 $19.47 $19.47 $17.74 91,367
2018-05-11 $19.58 $19.58 $19.51 $19.54 $17.80 38,354
2018-05-10 $19.55 $19.62 $19.50 $19.61 $17.87 26,071
2018-05-09 $19.51 $19.55 $19.48 $19.50 $17.77 13,869
2018-05-08 $19.56 $19.56 $19.42 $19.54 $17.80 12,245
2018-05-07 $19.59 $19.59 $19.48 $19.51 $17.78 55,023
2018-05-04 $19.55 $19.56 $19.47 $19.53 $17.80 20,176
2018-05-03 $19.50 $19.61 $19.47 $19.60 $17.86 32,305
2018-05-02 $19.47 $19.53 $19.45 $19.45 $17.72 52,066
2018-05-01 $19.42 $19.52 $19.42 $19.49 $17.76 293,724
2018-04-30 $19.42 $19.49 $19.40 $19.44 $17.71 54,551
2018-04-27 $19.41 $19.52 $19.38 $19.51 $17.78 13,883
2018-04-26 $19.50 $19.50 $19.40 $19.46 $17.73 37,789
2018-04-25 $19.38 $19.47 $19.35 $19.47 $17.74 27,759
2018-04-24 $19.38 $19.49 $19.38 $19.43 $17.70 32,259
2018-04-23 $19.45 $19.45 $19.39 $19.42 $17.70 16,230
2018-04-20 $19.49 $19.52 $19.46 $19.49 $17.76 60,789
2018-04-19 $19.72 $19.72 $19.53 $19.58 $17.84 72,251
2018-04-18 $19.59 $19.64 $19.58 $19.64 $17.90 18,639
2018-04-17 $19.44 $19.44 $19.37 $19.37 $17.65 23,668
2018-04-16 $19.52 $19.53 $19.40 $19.40 $17.68 54,589
2018-04-13 $19.49 $19.52 $19.45 $19.45 $17.72 11,114
2018-04-12 $19.34 $19.48 $19.34 $19.45 $17.72 27,723
2018-04-11 $19.41 $19.56 $19.40 $19.47 $17.74 23,412
2018-04-10 $19.34 $19.43 $19.34 $19.42 $17.70 48,718
2018-04-09 $19.20 $19.39 $19.20 $19.39 $17.67 135,530
2018-04-06 $19.19 $19.61 $19.08 $19.09 $17.39 38,443
2018-04-05 $19.06 $19.21 $19.06 $19.21 $17.50 62,502
2018-04-04 $18.91 $19.04 $18.88 $19.02 $17.33 51,811
2018-04-03 $19.18 $19.19 $19.11 $19.13 $17.43 24,786
2018-04-02 $19.32 $19.33 $19.16 $19.18 $17.48 23,005
2018-03-29 $19.15 $19.29 $19.14 $19.24 $17.53 21,395
2018-03-28 $19.16 $19.19 $19.12 $19.16 $17.46 28,953
2018-03-27 $19.29 $19.30 $19.25 $19.25 $17.54 11,137
2018-03-26 $19.33 $19.39 $19.31 $19.33 $17.61 26,056
2018-03-23 $19.27 $19.33 $19.19 $19.32 $17.60 33,003
2018-03-22 $19.34 $19.34 $19.27 $19.27 $17.56 30,155
2018-03-21 $19.35 $19.44 $19.28 $19.43 $17.70 73,300
2018-03-20 $19.25 $19.28 $19.19 $19.19 $17.49 34,900
2018-03-19 $19.33 $19.33 $19.21 $19.21 $17.50 43,938
2018-03-16 $19.41 $19.41 $19.34 $19.37 $17.65 32,404
2018-03-15 $19.49 $19.49 $19.42 $19.42 $17.70 24,789
2018-03-14 $19.54 $19.58 $19.49 $19.53 $17.80 24,024
2018-03-13 $19.57 $19.62 $19.51 $19.54 $17.80 23,480
2018-03-12 $19.52 $19.54 $19.44 $19.54 $17.80 33,017
2018-03-09 $19.52 $19.55 $19.48 $19.53 $17.80 22,828
2018-03-08 $19.54 $19.58 $19.45 $19.54 $17.80 29,642
2018-03-07 $19.66 $19.68 $19.50 $19.51 $17.78 32,689
2018-03-06 $19.71 $19.78 $19.71 $19.74 $17.99 59,456
2018-03-05 $19.54 $19.70 $19.53 $19.69 $17.94 102,096
2018-03-02 $19.56 $19.56 $19.48 $19.51 $17.78 73,709
2018-03-01 $19.42 $19.59 $19.37 $19.59 $17.85 43,964
2018-02-28 $19.51 $19.54 $19.45 $19.47 $17.74 27,024
2018-02-27 $19.54 $19.56 $19.44 $19.50 $17.77 24,248
2018-02-26 $19.53 $19.64 $19.53 $19.61 $17.87 29,870
2018-02-23 $19.46 $19.53 $19.45 $19.51 $17.78 49,456
2018-02-22 $19.34 $19.47 $19.34 $19.45 $17.72 29,763
2018-02-21 $19.33 $19.38 $19.30 $19.31 $17.60 120,971
2018-02-20 $19.37 $19.39 $19.29 $19.29 $17.58 101,218
2018-02-16 $19.31 $19.33 $19.25 $19.25 $17.54 20,012
2018-02-15 $19.28 $19.38 $19.24 $19.38 $17.66 29,060
2018-02-14 $19.05 $19.32 $19.05 $19.31 $17.60 26,075
2018-02-13 $19.07 $19.13 $19.04 $19.10 $17.40 20,879
2018-02-12 $19.00 $19.08 $18.95 $19.08 $17.39 44,409
2018-02-09 $19.05 $19.05 $18.88 $18.98 $17.29 34,491
2018-02-08 $19.23 $19.25 $19.13 $19.13 $17.43 59,441
2018-02-07 $19.37 $19.37 $19.17 $19.22 $17.51 46,052
2018-02-06 $19.29 $19.39 $19.29 $19.38 $17.66 82,737
2018-02-05 $19.44 $19.47 $19.28 $19.29 $17.58 50,899
2018-02-02 $19.51 $19.51 $19.39 $19.41 $17.69 81,874
2018-02-01 $19.47 $19.65 $19.47 $19.64 $17.90 65,997
2018-01-31 $19.56 $19.56 $19.47 $19.51 $17.78 61,608
2018-01-30 $19.69 $19.69 $19.53 $19.59 $17.85 42,794
2018-01-29 $19.64 $19.69 $19.59 $19.63 $17.89 48,778
2018-01-26 $19.57 $19.68 $19.57 $19.68 $17.93 59,182
2018-01-25 $19.69 $19.75 $19.52 $19.54 $17.80 52,612
2018-01-24 $19.49 $19.63 $19.49 $19.61 $17.87 81,315
2018-01-23 $19.37 $19.42 $19.34 $19.41 $17.69 44,662
2018-01-22 $19.40 $19.44 $19.37 $19.39 $17.67 82,481
2018-01-19 $19.37 $19.40 $19.33 $19.36 $17.64 48,952
2018-01-18 $19.38 $19.42 $19.34 $19.34 $17.62 39,234
2018-01-17 $19.33 $19.43 $19.31 $19.41 $17.69 70,817
2018-01-16 $19.29 $19.32 $19.27 $19.32 $17.60 63,274
2018-01-12 $19.27 $19.39 $19.27 $19.39 $17.67 108,450
2018-01-11 $19.32 $19.36 $19.28 $19.28 $17.57 569,994
2018-01-10 $19.33 $19.34 $19.27 $19.33 $17.61 36,554
2018-01-09 $19.23 $19.31 $19.17 $19.31 $17.60 30,983
2018-01-08 $19.25 $19.25 $19.18 $19.24 $17.53 33,330
2018-01-05 $19.33 $19.33 $19.26 $19.28 $17.57 31,930
2018-01-04 $19.38 $19.44 $19.37 $19.43 $17.70 38,032
2018-01-03 $19.42 $19.43 $19.37 $19.39 $17.67 22,902
2018-01-02 $19.27 $19.40 $19.27 $19.40 $17.68 25,702
2017-12-29 $19.19 $19.27 $19.15 $19.22 $17.51 44,942
2017-12-28 $19.17 $19.17 $19.10 $19.17 $17.47 47,478
2017-12-27 $19.00 $19.09 $19.00 $19.09 $17.39 21,487
2017-12-26 $18.76 $18.98 $18.76 $18.94 $17.26 29,457
2017-12-22 $18.79 $18.79 $18.72 $18.76 $17.09 53,113
2017-12-21 $18.70 $18.78 $18.65 $18.76 $17.09 35,485
2017-12-20 $18.62 $18.78 $18.62 $18.75 $17.08 97,221
2017-12-19 $18.63 $18.70 $18.62 $18.62 $16.97 178,133
2017-12-18 $18.63 $19.23 $18.60 $18.61 $16.96 48,892
2017-12-15 $18.57 $18.57 $18.48 $18.52 $16.88 44,378
2017-12-14 $18.43 $18.50 $18.43 $18.46 $16.82 48,986
2017-12-13 $18.42 $18.48 $18.39 $18.45 $16.81 139,544
2017-12-12 $18.53 $18.53 $18.37 $18.39 $16.76 24,381
2017-12-11 $18.50 $18.56 $18.50 $18.50 $16.86 51,664
2017-12-08 $18.58 $18.58 $18.52 $18.57 $16.92 47,369
2017-12-07 $18.62 $18.62 $18.50 $18.53 $16.88 21,564
2017-12-06 $18.81 $18.81 $18.65 $18.65 $16.99 51,847
2017-12-05 $18.91 $18.94 $18.84 $18.87 $17.19 51,259
2017-12-04 $19.15 $19.15 $19.02 $19.04 $17.35 35,188
2017-12-01 $19.12 $19.22 $19.12 $19.15 $17.45 9,200
2017-11-30 $19.22 $19.27 $19.09 $19.13 $17.43 23,118
2017-11-29 $19.21 $19.30 $19.21 $19.25 $17.54 32,354
2017-11-28 $19.17 $19.27 $19.17 $19.22 $17.51 95,803
2017-11-27 $19.26 $19.26 $19.23 $19.26 $17.55 18,421
2017-11-24 $19.27 $19.29 $19.22 $19.28 $17.57 8,857
2017-11-22 $19.15 $19.31 $19.14 $19.30 $17.59 47,205
2017-11-21 $19.12 $19.21 $19.12 $19.15 $17.45 27,277
2017-11-20 $19.12 $19.12 $19.07 $19.10 $17.40 24,769
2017-11-17 $19.17 $19.28 $19.17 $19.25 $17.54 54,206
2017-11-16 $19.11 $19.15 $19.10 $19.11 $17.42 16,887
2017-11-15 $19.12 $19.17 $19.11 $19.13 $17.43 19,349
2017-11-14 $19.24 $19.24 $19.13 $19.16 $17.46 19,002
2017-11-13 $19.30 $19.39 $19.30 $19.31 $17.60 19,909
2017-11-10 $19.39 $19.41 $19.33 $19.37 $17.65 16,201
2017-11-09 $19.37 $19.43 $19.35 $19.35 $17.63 19,512
2017-11-08 $19.39 $19.42 $19.33 $19.36 $17.64 12,184
2017-11-07 $19.23 $19.35 $19.23 $19.34 $17.62 54,531
2017-11-06 $19.18 $19.40 $19.17 $19.36 $17.64 46,235
2017-11-03 $19.26 $19.26 $19.06 $19.14 $17.44 24,463
2017-11-02 $19.09 $19.15 $19.09 $19.13 $17.43 20,583
2017-11-01 $19.12 $19.17 $19.08 $19.15 $17.44 15,179
2017-10-31 $19.08 $19.09 $19.03 $19.09 $17.39 16,705
2017-10-30 $19.06 $19.13 $19.06 $19.13 $17.43 42,752
2017-10-27 $18.90 $19.08 $18.90 $19.08 $17.39 37,738
2017-10-26 $19.00 $19.04 $18.98 $19.02 $17.33 12,848
2017-10-25 $19.04 $19.10 $19.01 $19.01 $17.32 56,001
2017-10-24 $18.92 $19.08 $18.92 $19.05 $17.36 54,384
2017-10-23 $18.95 $19.04 $18.95 $18.99 $17.30 12,237
2017-10-20 $18.98 $18.98 $18.87 $18.94 $17.26 19,906
2017-10-19 $18.82 $18.99 $18.82 $18.95 $17.27 19,488
2017-10-18 $18.88 $18.93 $18.86 $18.86 $17.19 11,840
2017-10-17 $18.99 $19.00 $18.90 $18.95 $17.27 18,120
2017-10-16 $19.11 $19.11 $18.97 $18.97 $17.29 24,430
2017-10-13 $18.97 $19.06 $18.97 $19.04 $17.35 11,978
2017-10-12 $18.85 $18.98 $18.84 $18.91 $17.23 34,991
2017-10-11 $18.89 $18.94 $18.86 $18.91 $17.23 20,084
2017-10-10 $18.81 $18.94 $18.81 $18.85 $17.18 29,471
2017-10-09 $18.73 $18.75 $18.69 $18.71 $17.05 13,931
2017-10-06 $18.68 $18.76 $18.67 $18.76 $17.09 17,530
2017-10-05 $18.75 $18.83 $18.75 $18.77 $17.10 56,065
2017-10-04 $18.68 $18.73 $18.68 $18.69 $17.03 24,699
2017-10-03 $18.62 $18.68 $18.62 $18.64 $16.98 36,746
2017-10-02 $18.51 $18.66 $18.51 $18.63 $16.98 24,501
2017-09-29 $18.75 $18.81 $18.70 $18.74 $17.08 18,027
2017-09-28 $18.74 $18.76 $18.71 $18.76 $17.09 13,521
2017-09-27 $18.79 $18.81 $18.73 $18.79 $17.12 22,390
2017-09-26 $18.83 $18.83 $18.73 $18.78 $17.11 8,865
2017-09-25 $18.84 $18.90 $18.82 $18.90 $17.22 28,999
2017-09-22 $18.98 $18.98 $18.86 $18.87 $17.19 14,568
2017-09-21 $18.90 $18.93 $18.86 $18.88 $17.20 16,098
2017-09-20 $18.86 $19.05 $18.86 $18.99 $17.30 25,435
2017-09-19 $18.95 $18.98 $18.86 $18.89 $17.21 34,005
2017-09-18 $19.05 $19.06 $18.95 $18.97 $17.29 13,161
2017-09-15 $19.01 $19.09 $19.00 $19.06 $17.37 15,226
2017-09-14 $18.97 $19.06 $18.97 $18.97 $17.29 16,556
2017-09-13 $18.93 $18.99 $18.93 $18.99 $17.30 9,315
2017-09-12 $18.94 $18.97 $18.82 $18.89 $17.21 46,062
2017-09-11 $18.98 $18.99 $18.92 $18.97 $17.29 16,568
2017-09-08 $19.07 $19.07 $18.97 $19.01 $17.32 36,439
2017-09-07 $19.08 $19.10 $19.03 $19.04 $17.35 26,844
2017-09-06 $19.03 $19.10 $19.03 $19.06 $17.37 28,236
2017-09-05 $19.00 $19.08 $19.00 $19.01 $17.32 29,711
2017-09-01 $18.89 $18.91 $18.80 $18.90 $17.22 18,378
2017-08-31 $18.57 $18.83 $18.57 $18.80 $17.13 54,855
2017-08-30 $18.57 $18.60 $18.52 $18.56 $16.91 107,210
2017-08-29 $18.67 $18.69 $18.58 $18.62 $16.97 24,001
2017-08-28 $18.61 $18.73 $18.61 $18.70 $17.04 36,164
2017-08-25 $18.64 $18.65 $18.58 $18.59 $16.94 25,721
2017-08-24 $18.53 $18.63 $18.51 $18.63 $16.98 19,300
2017-08-23 $18.47 $18.52 $18.47 $18.51 $16.87 30,151
2017-08-22 $18.60 $18.60 $18.46 $18.47 $16.83 13,551
2017-08-21 $18.50 $18.55 $18.49 $18.55 $16.90 23,897
2017-08-18 $18.48 $18.59 $18.42 $18.59 $16.94 30,174
2017-08-17 $18.42 $18.48 $18.39 $18.44 $16.80 18,897
2017-08-16 $18.52 $18.52 $18.38 $18.50 $16.86 16,430
2017-08-15 $18.49 $18.54 $18.49 $18.50 $16.86 11,959
2017-08-14 $18.75 $18.75 $18.67 $18.74 $17.08 20,085
2017-08-11 $18.80 $18.88 $18.78 $18.85 $17.18 48,582
2017-08-10 $19.09 $19.10 $18.79 $18.80 $17.13 37,630
2017-08-09 $19.04 $19.11 $19.01 $19.10 $17.40 35,464
2017-08-08 $19.14 $19.14 $18.97 $18.98 $17.29 31,970
2017-08-07 $18.94 $19.01 $18.93 $19.01 $17.32 45,155
2017-08-04 $19.02 $19.02 $18.92 $18.98 $17.29 38,276
2017-08-03 $19.11 $19.11 $18.96 $19.01 $17.32 24,949
2017-08-02 $18.97 $19.12 $18.97 $19.11 $17.41 36,081
2017-08-01 $19.13 $19.13 $18.92 $18.99 $17.30 12,956
2017-07-31 $19.13 $19.16 $19.09 $19.16 $17.46 37,344
2017-07-28 $19.07 $19.19 $19.07 $19.18 $17.48 23,698
2017-07-27 $19.05 $19.09 $18.99 $19.04 $17.35 34,205
2017-07-26 $18.82 $18.94 $18.74 $18.90 $17.22 17,379
2017-07-25 $18.85 $18.85 $18.74 $18.78 $17.11 30,445
2017-07-24 $18.75 $18.85 $18.74 $18.79 $17.12 17,692
2017-07-21 $18.94 $18.98 $18.89 $18.91 $17.23 34,267
2017-07-20 $19.05 $19.07 $18.98 $19.00 $17.31 16,579
2017-07-19 $18.85 $18.98 $18.85 $18.97 $17.28 14,306
2017-07-18 $18.89 $18.89 $18.77 $18.79 $17.12 9,361
2017-07-17 $18.77 $18.81 $18.73 $18.73 $17.07 43,948
2017-07-14 $18.71 $18.76 $18.70 $18.71 $17.05 9,580
2017-07-13 $18.60 $18.65 $18.55 $18.60 $16.95 32,873
2017-07-12 $18.65 $18.70 $18.62 $18.62 $16.97 24,212
2017-07-11 $18.49 $18.69 $18.49 $18.64 $16.98 73,356
2017-07-10 $18.62 $18.64 $18.55 $18.58 $16.93 33,259
2017-07-07 $18.54 $18.60 $18.51 $18.56 $16.91 20,800
2017-07-06 $18.60 $18.67 $18.57 $18.63 $16.98 54,846
2017-07-05 $18.85 $18.85 $18.60 $18.68 $17.02 85,903
2017-07-03 $18.74 $18.81 $18.74 $18.80 $17.13 8,638
2017-06-30 $18.45 $18.69 $18.45 $18.65 $16.99 41,569
2017-06-29 $18.24 $18.40 $18.24 $18.34 $16.71 19,174
2017-06-28 $18.18 $18.25 $18.17 $18.24 $16.62 27,489
2017-06-27 $18.19 $18.20 $18.13 $18.15 $16.54 39,265
2017-06-26 $18.07 $18.07 $17.98 $18.05 $16.45 15,632
2017-06-23 $18.00 $18.07 $17.98 $18.05 $16.45 31,010
2017-06-22 $18.07 $18.07 $17.92 $17.93 $16.34 87,132
2017-06-21 $18.27 $18.30 $18.08 $18.08 $16.47 25,471
2017-06-20 $18.27 $18.29 $18.19 $18.26 $16.64 28,736
2017-06-19 $18.51 $18.51 $18.36 $18.41 $16.78 17,722
2017-06-16 $18.51 $18.54 $18.47 $18.50 $16.86 33,485
2017-06-15 $18.40 $18.51 $18.40 $18.48 $16.84 23,466
2017-06-14 $18.63 $18.66 $18.45 $18.45 $16.81 60,809
2017-06-13 $18.63 $18.64 $18.59 $18.60 $16.95 27,638
2017-06-12 $18.79 $18.79 $18.64 $18.68 $17.02 22,320
2017-06-09 $18.78 $18.84 $18.76 $18.78 $17.11 15,792
2017-06-08 $18.82 $18.82 $18.72 $18.72 $17.06 6,654
2017-06-07 $18.73 $18.76 $18.66 $18.66 $17.00 12,951
2017-06-06 $18.68 $18.77 $18.68 $18.71 $17.05 33,172
2017-06-05 $18.69 $18.69 $18.65 $18.69 $17.03 19,038
2017-06-02 $18.69 $18.74 $18.66 $18.66 $17.00 15,308
2017-06-01 $18.71 $18.78 $18.71 $18.76 $17.09 35,849
2017-05-31 $18.83 $18.87 $18.78 $18.81 $17.14 26,713
2017-05-30 $18.81 $18.90 $18.81 $18.88 $17.20 26,252
2017-05-26 $18.92 $18.97 $18.91 $18.93 $17.25 14,883
2017-05-25 $19.05 $19.05 $18.89 $18.89 $17.21 40,072
2017-05-24 $19.06 $19.06 $18.97 $18.99 $17.30 13,880
2017-05-23 $19.28 $19.28 $19.09 $19.11 $17.41 24,619
2017-05-22 $19.25 $19.31 $19.25 $19.26 $17.55 89,342
2017-05-19 $19.13 $19.19 $19.10 $19.17 $17.47 23,822
2017-05-18 $18.93 $19.00 $18.90 $18.93 $17.25 33,934
2017-05-17 $19.07 $19.16 $19.07 $19.10 $17.40 29,124
2017-05-16 $18.99 $19.03 $18.96 $18.98 $17.29 39,074
2017-05-15 $19.14 $19.14 $18.99 $19.03 $17.34 26,277
2017-05-12 $18.92 $18.98 $18.92 $18.95 $17.27 44,549
2017-05-11 $18.80 $18.84 $18.78 $18.83 $17.16 11,512
2017-05-10 $18.71 $18.83 $18.71 $18.76 $17.09 45,342
2017-05-09 $18.76 $18.77 $18.65 $18.66 $17.00 33,070
2017-05-08 $18.71 $18.74 $18.67 $18.72 $17.06 65,150
2017-05-05 $18.67 $18.75 $18.67 $18.72 $17.06 19,009
2017-05-04 $18.68 $18.68 $18.58 $18.60 $16.95 130,415
2017-05-03 $18.80 $18.87 $18.77 $18.83 $17.16 25,328
2017-05-02 $18.93 $18.99 $18.84 $18.86 $17.19 249,276
2017-05-01 $18.95 $19.03 $18.94 $18.95 $17.27 29,870
2017-04-28 $18.84 $18.94 $18.79 $18.88 $17.20 39,350
2017-04-27 $18.76 $18.83 $18.72 $18.80 $17.13 31,590
2017-04-26 $18.82 $18.96 $18.81 $18.81 $17.14 55,747
2017-04-25 $18.73 $18.90 $18.72 $18.90 $17.22 54,692
2017-04-24 $18.86 $18.86 $18.76 $18.81 $17.14 530,948
2017-04-21 $18.96 $18.96 $18.83 $18.86 $17.19 28,612
2017-04-20 $19.04 $19.04 $18.90 $18.90 $17.22 20,182
2017-04-19 $19.29 $19.29 $19.04 $19.04 $17.35 22,961
2017-04-18 $19.23 $19.27 $19.16 $19.24 $17.53 46,249
2017-04-17 $19.28 $19.37 $19.28 $19.32 $17.60 55,084
2017-04-13 $19.35 $19.37 $19.28 $19.29 $17.58 30,633
2017-04-12 $19.51 $19.51 $19.22 $19.24 $17.53 41,040
2017-04-11 $19.18 $19.32 $19.18 $19.29 $17.58 67,951
2017-04-10 $19.15 $19.21 $19.15 $19.18 $17.48 24,934
2017-04-07 $19.21 $19.24 $19.15 $19.18 $17.48 125,244
2017-04-06 $19.23 $19.24 $19.18 $19.19 $17.49 199,737
2017-04-05 $19.32 $19.33 $19.20 $19.20 $17.49 95,052
2017-04-04 $19.13 $19.20 $19.13 $19.16 $17.46 43,470
2017-04-03 $19.29 $19.30 $19.12 $19.12 $17.42 52,866
2017-03-31 $19.18 $19.26 $19.13 $19.23 $17.52 34,754
2017-03-30 $19.25 $19.27 $19.18 $19.19 $17.49 27,995
2017-03-29 $19.26 $19.28 $19.22 $19.25 $17.54 56,517
2017-03-28 $19.25 $19.30 $19.20 $19.20 $17.49 57,973
2017-03-27 $19.22 $19.24 $19.15 $19.21 $17.50 373,327
2017-03-24 $19.28 $19.33 $19.22 $19.23 $17.52 18,311
2017-03-23 $19.29 $19.32 $19.24 $19.30 $17.59 28,667
2017-03-22 $19.24 $19.34 $19.24 $19.29 $17.58 39,104
2017-03-21 $19.37 $19.37 $19.30 $19.31 $17.60 47,016
2017-03-20 $19.33 $19.39 $19.31 $19.34 $17.62 74,158
2017-03-17 $19.25 $19.34 $19.21 $19.28 $17.57 34,641
2017-03-16 $19.33 $19.33 $19.25 $19.25 $17.54 69,689
2017-03-15 $19.18 $19.28 $19.15 $19.23 $17.52 39,782
2017-03-14 $19.10 $19.14 $19.02 $19.09 $17.39 35,796
2017-03-13 $19.27 $19.27 $19.14 $19.17 $17.47 14,635
2017-03-10 $19.11 $19.17 $19.08 $19.14 $17.44 72,437
2017-03-09 $19.23 $19.25 $19.10 $19.13 $17.43 15,766
2017-03-08 $19.38 $19.44 $19.27 $19.27 $17.56 43,614
2017-03-07 $19.57 $19.58 $19.42 $19.42 $17.70 90,972
2017-03-06 $19.76 $19.79 $19.61 $19.67 $17.92 26,835
2017-03-03 $19.63 $19.72 $19.57 $19.68 $17.93 21,583
2017-03-02 $19.70 $19.77 $19.59 $19.60 $17.86 150,049
2017-03-01 $19.75 $19.87 $19.71 $19.84 $18.08 34,316
2017-02-28 $19.58 $19.78 $19.58 $19.67 $17.92 26,056
2017-02-27 $19.79 $19.79 $19.55 $19.55 $17.81 45,845
2017-02-24 $19.79 $19.79 $19.68 $19.70 $17.95 29,384
2017-02-23 $19.71 $19.85 $19.71 $19.71 $17.96 29,778
2017-02-22 $19.79 $19.81 $19.71 $19.79 $18.03 74,361
2017-02-21 $19.79 $19.86 $19.79 $19.80 $18.04 35,364
2017-02-17 $19.82 $19.89 $19.81 $19.83 $18.07 29,020
2017-02-16 $20.05 $20.05 $19.95 $19.95 $18.18 27,514
2017-02-15 $19.92 $20.05 $19.89 $20.04 $18.26 43,952
2017-02-14 $19.94 $19.99 $19.84 $19.89 $18.12 45,465
2017-02-13 $19.95 $19.97 $19.88 $19.95 $18.18 98,187
2017-02-10 $19.99 $20.08 $19.99 $20.07 $18.29 39,711
2017-02-09 $20.05 $20.07 $19.92 $20.01 $18.23 28,318
2017-02-08 $19.95 $20.02 $19.92 $20.00 $18.22 28,141
2017-02-07 $19.89 $19.96 $19.83 $19.87 $18.11 43,427
2017-02-06 $19.97 $19.98 $19.91 $19.95 $18.18 85,795
2017-02-03 $19.94 $19.99 $19.87 $19.91 $18.14 30,930
2017-02-02 $20.00 $20.06 $19.96 $19.96 $18.19 33,282
2017-02-01 $19.87 $20.04 $19.86 $19.98 $18.21 45,549
2017-01-31 $19.82 $19.86 $19.77 $19.84 $18.08 681,709
2017-01-30 $19.80 $20.00 $19.68 $19.70 $17.95 125,295
2017-01-27 $19.80 $19.93 $19.80 $19.92 $18.15 17,245
2017-01-26 $20.05 $20.05 $19.88 $19.88 $18.11 27,733
2017-01-25 $19.98 $20.11 $19.98 $20.08 $18.30 26,275
2017-01-24 $20.15 $20.16 $20.02 $20.10 $18.31 78,310
2017-01-23 $19.96 $20.08 $19.96 $20.08 $18.30 9,662
2017-01-20 $19.91 $19.99 $19.91 $19.98 $18.21 47,007
2017-01-19 $19.97 $19.97 $19.87 $19.91 $18.14 55,338
2017-01-18 $20.02 $20.05 $19.97 $19.99 $18.21 53,051
2017-01-17 $20.11 $20.15 $20.06 $20.09 $18.31 33,396
2017-01-13 $19.93 $19.98 $19.87 $19.93 $18.16 51,415
2017-01-12 $19.89 $19.97 $19.87 $19.95 $18.18 51,146
2017-01-11 $19.65 $19.80 $19.61 $19.72 $17.97 57,178
2017-01-10 $19.64 $19.77 $19.64 $19.73 $17.98 20,460
2017-01-09 $19.47 $19.62 $19.47 $19.59 $17.85 31,758
2017-01-06 $19.71 $19.71 $19.63 $19.64 $17.90 19,215
2017-01-05 $19.69 $19.74 $19.67 $19.73 $17.98 35,115
2017-01-04 $19.43 $19.60 $19.43 $19.60 $17.86 50,071
2017-01-03 $19.41 $19.47 $19.31 $19.32 $17.60 53,706
2016-12-30 $19.44 $19.47 $19.33 $19.33 $17.61 42,524
2016-12-29 $19.38 $19.40 $19.32 $19.34 $17.62 60,198
2016-12-28 $19.39 $19.39 $19.27 $19.29 $17.58 64,153
2016-12-27 $19.20 $19.38 $19.20 $19.37 $17.65 35,254
2016-12-23 $19.19 $19.21 $19.09 $19.09 $17.39 34,897
2016-12-22 $19.23 $19.29 $19.13 $19.13 $17.43 127,202
2016-12-21 $19.38 $19.38 $19.27 $19.29 $17.58 73,649
2016-12-20 $19.29 $19.31 $19.24 $19.31 $17.60 101,052
2016-12-19 $19.47 $19.47 $19.35 $19.39 $17.67 26,328
2016-12-16 $19.40 $19.49 $19.30 $19.44 $17.71 29,662
2016-12-15 $19.38 $19.43 $19.30 $19.36 $17.64 38,811
2016-12-14 $19.55 $19.67 $19.49 $19.51 $17.78 26,982
2016-12-13 $19.64 $19.76 $19.54 $19.59 $17.85 34,109
2016-12-12 $19.59 $19.67 $19.56 $19.59 $17.85 30,591
2016-12-09 $19.55 $19.57 $19.37 $19.45 $17.72 43,227
2016-12-08 $19.60 $19.60 $19.50 $19.53 $17.80 41,389
2016-12-07 $19.58 $19.65 $19.53 $19.59 $17.85 16,052
2016-12-06 $19.55 $19.71 $19.55 $19.56 $17.82 32,880
2016-12-05 $19.53 $19.66 $19.52 $19.52 $17.79 234,916
2016-12-02 $19.39 $19.49 $19.37 $19.44 $17.71 24,721
2016-12-01 $19.42 $19.44 $19.38 $19.44 $17.71 11,378
2016-11-30 $19.98 $19.98 $19.28 $19.33 $17.61 119,832
2016-11-29 $19.39 $19.39 $19.24 $19.26 $17.55 88,932
2016-11-28 $19.56 $19.63 $19.49 $19.55 $17.81 25,090
2016-11-25 $19.42 $19.49 $19.40 $19.47 $17.74 12,956
2016-11-23 $19.31 $19.52 $19.30 $19.45 $17.72 33,202
2016-11-22 $19.45 $19.52 $19.41 $19.46 $17.73 40,296
2016-11-21 $19.46 $19.50 $19.35 $19.45 $17.72 37,488
2016-11-18 $19.26 $19.26 $19.14 $19.23 $17.52 261,695
2016-11-17 $19.18 $19.26 $19.11 $19.17 $17.47 47,939
2016-11-16 $19.19 $19.25 $19.12 $19.22 $17.51 30,569
2016-11-15 $19.13 $19.29 $19.09 $19.29 $17.58 83,052
2016-11-14 $19.11 $19.15 $18.97 $19.10 $17.40 29,423
2016-11-11 $19.63 $19.63 $19.14 $19.22 $17.51 53,394
2016-11-10 $19.49 $19.51 $19.42 $19.46 $17.73 34,612
2016-11-09 $19.29 $19.59 $19.29 $19.53 $17.80 39,171
2016-11-08 $19.43 $19.62 $19.43 $19.52 $17.79 22,521
2016-11-07 $19.53 $19.53 $19.40 $19.48 $17.75 42,528
2016-11-04 $19.40 $19.52 $19.38 $19.51 $17.78 13,275
2016-11-03 $19.45 $19.56 $19.45 $19.52 $17.79 17,943
2016-11-02 $19.48 $19.57 $19.46 $19.55 $17.81 29,472
2016-11-01 $19.64 $19.66 $19.51 $19.54 $17.80 60,973
2016-10-31 $19.76 $19.85 $19.60 $19.61 $17.87 40,494
2016-10-28 $19.76 $20.24 $19.76 $19.99 $18.21 28,751
2016-10-27 $19.72 $19.93 $19.72 $19.81 $18.05 28,054
2016-10-26 $20.02 $20.07 $19.75 $19.76 $18.01 31,822
2016-10-25 $20.18 $20.24 $19.90 $20.08 $18.30 45,509
2016-10-24 $19.81 $20.22 $19.81 $20.22 $18.42 20,808
2016-10-21 $20.01 $20.15 $19.90 $20.00 $18.22 8,715
2016-10-20 $20.09 $20.15 $19.98 $20.02 $18.24 28,009
2016-10-19 $19.73 $20.06 $19.73 $20.02 $18.24 62,880
2016-10-18 $19.98 $20.00 $19.87 $19.93 $18.16 4,678
2016-10-17 $20.05 $20.05 $19.55 $19.71 $17.96 16,098
2016-10-14 $20.03 $20.03 $19.85 $20.03 $18.25 17,530
2016-10-13 $19.50 $20.09 $19.49 $19.98 $18.21 52,396
2016-10-12 $19.82 $19.82 $19.51 $19.65 $17.90 52,560
2016-10-11 $19.56 $19.90 $19.56 $19.90 $18.13 205,796
2016-10-10 $19.46 $19.66 $19.44 $19.56 $17.83 12,580
2016-10-07 $19.43 $19.58 $19.35 $19.36 $17.64 27,343
2016-10-06 $19.54 $19.54 $19.33 $19.40 $17.68 17,572
2016-10-05 $19.80 $19.80 $19.48 $19.57 $17.83 37,725
2016-10-04 $19.50 $19.50 $19.41 $19.49 $17.76 24,587
2016-10-03 $19.40 $19.53 $19.34 $19.48 $17.75 50,051
2016-09-30 $19.60 $19.60 $19.47 $19.47 $17.74 21,426
2016-09-29 $19.56 $19.59 $19.48 $19.51 $17.78 20,317
2016-09-28 $19.48 $19.59 $19.40 $19.55 $17.81 77,212
2016-09-27 $19.53 $19.55 $19.45 $19.50 $17.77 31,682
2016-09-26 $19.68 $19.70 $19.61 $19.61 $17.87 8,827
2016-09-23 $19.80 $19.80 $19.63 $19.65 $17.90 64,617
2016-09-22 $19.87 $20.03 $19.87 $19.89 $18.12 30,692
2016-09-21 $19.77 $19.87 $19.76 $19.85 $18.09 34,540
2016-09-20 $19.55 $19.74 $19.55 $19.73 $17.98 19,506
2016-09-19 $19.54 $19.59 $19.45 $19.52 $17.79 12,204
2016-09-16 $19.20 $19.43 $19.20 $19.42 $17.70 39,755
2016-09-15 $19.31 $19.36 $19.26 $19.34 $17.62 93,501
2016-09-14 $19.30 $19.31 $19.22 $19.29 $17.58 25,334
2016-09-13 $19.50 $19.50 $19.28 $19.30 $17.59 349,137
2016-09-12 $19.44 $19.62 $19.44 $19.52 $17.79 65,562
2016-09-09 $19.70 $19.71 $19.56 $19.61 $17.87 12,247
2016-09-08 $19.71 $19.82 $19.65 $19.79 $18.03 39,271
2016-09-07 $19.65 $19.72 $19.60 $19.69 $17.94 37,982
2016-09-06 $19.48 $19.62 $19.41 $19.57 $17.83 40,550
2016-09-02 $19.47 $19.51 $19.40 $19.46 $17.73 99,567
2016-09-01 $19.36 $19.36 $19.26 $19.29 $17.58 88,530
2016-08-31 $19.54 $19.54 $19.33 $19.35 $17.63 90,172
2016-08-30 $19.60 $19.60 $19.43 $19.48 $17.75 24,276
2016-08-29 $19.65 $19.68 $19.58 $19.60 $17.86 34,705
2016-08-26 $19.83 $19.94 $19.62 $19.74 $17.99 32,864
2016-08-25 $19.81 $19.82 $19.73 $19.76 $18.01 21,356
2016-08-24 $20.00 $20.00 $19.80 $19.80 $18.04 8,357
2016-08-23 $20.00 $20.12 $19.97 $20.08 $18.30 25,945
2016-08-22 $20.06 $20.07 $20.00 $20.04 $18.26 22,345
2016-08-19 $20.08 $20.14 $20.05 $20.13 $18.34 45,960
2016-08-18 $20.09 $20.24 $20.09 $20.20 $18.41 13,536
2016-08-17 $20.04 $20.08 $19.99 $20.08 $18.30 15,731
2016-08-16 $20.04 $20.06 $19.92 $20.04 $18.26 29,089
2016-08-15 $19.96 $20.01 $19.94 $19.99 $18.21 27,129
2016-08-12 $19.82 $19.89 $19.65 $19.76 $18.01 46,548
2016-08-11 $19.83 $19.93 $19.78 $19.78 $18.02 27,157
2016-08-10 $19.93 $19.99 $19.78 $19.78 $18.02 23,255
2016-08-09 $19.86 $19.97 $19.80 $19.83 $18.07 52,398
2016-08-08 $19.91 $20.03 $19.91 $19.97 $18.20 34,695
2016-08-05 $19.86 $19.91 $19.77 $19.89 $18.12 58,246
2016-08-04 $19.71 $19.91 $19.71 $19.85 $18.09 23,722
2016-08-03 $19.74 $19.86 $19.68 $19.80 $18.04 25,341
2016-08-02 $19.86 $19.86 $19.58 $19.67 $17.92 27,189
2016-08-01 $19.84 $19.86 $19.65 $19.68 $17.93 42,069
2016-07-29 $19.69 $19.87 $19.69 $19.85 $18.09 52,713
2016-07-28 $19.72 $19.75 $19.64 $19.66 $17.91 18,601
2016-07-27 $19.87 $19.89 $19.71 $19.76 $18.01 17,861
2016-07-26 $19.75 $19.83 $19.75 $19.80 $18.04 38,599
2016-07-25 $19.85 $19.85 $19.73 $19.81 $18.05 42,340
2016-07-22 $19.85 $19.88 $19.71 $19.86 $18.10 62,256
2016-07-21 $19.98 $20.06 $19.94 $19.96 $18.19 25,552
2016-07-20 $20.04 $20.12 $19.95 $19.96 $18.19 26,630
2016-07-19 $20.27 $20.27 $20.13 $20.14 $18.35 26,895
2016-07-18 $20.24 $20.41 $20.19 $20.40 $18.59 73,157
2016-07-15 $20.47 $20.47 $20.31 $20.37 $18.56 32,099
2016-07-14 $20.65 $20.68 $20.50 $20.54 $18.72 39,297
2016-07-13 $20.64 $20.69 $20.45 $20.53 $18.71 49,879
2016-07-12 $20.33 $20.48 $20.28 $20.47 $18.65 61,459
2016-07-11 $20.43 $20.43 $20.24 $20.31 $18.51 21,391
2016-07-08 $20.18 $20.28 $20.12 $20.24 $18.44 135,754
2016-07-07 $20.44 $20.44 $20.00 $20.06 $18.28 56,243
2016-07-06 $20.25 $20.39 $20.15 $20.31 $18.51 68,144
2016-07-05 $20.80 $20.80 $20.23 $20.38 $18.57 80,623
2016-07-01 $20.56 $20.63 $20.52 $20.63 $18.80 28,405
2016-06-30 $20.42 $20.52 $20.34 $20.46 $18.64 68,409
2016-06-29 $20.47 $20.55 $20.42 $20.44 $18.62 35,879
2016-06-28 $20.38 $20.38 $20.23 $20.33 $18.52 33,729
2016-06-27 $20.09 $20.13 $20.01 $20.11 $18.32 62,423
2016-06-24 $20.09 $20.14 $20.03 $20.04 $18.26 34,108
2016-06-23 $20.32 $20.37 $20.20 $20.34 $18.53 31,074
2016-06-22 $20.40 $20.42 $20.22 $20.24 $18.44 51,409
2016-06-21 $20.38 $20.39 $20.28 $20.34 $18.53 25,862
2016-06-20 $20.51 $20.60 $20.48 $20.53 $18.71 462,095
2016-06-17 $20.45 $20.54 $20.37 $20.53 $18.71 102,554
2016-06-16 $20.43 $20.43 $20.18 $20.22 $18.42 33,077
2016-06-15 $20.54 $20.55 $20.43 $20.43 $18.62 75,068
2016-06-14 $20.44 $20.52 $20.32 $20.45 $18.63 65,173
2016-06-13 $20.65 $20.69 $20.49 $20.53 $18.71 54,742
2016-06-10 $20.63 $20.68 $20.55 $20.61 $18.78 18,922
2016-06-09 $20.75 $20.75 $20.59 $20.67 $18.83 57,927
2016-06-08 $20.56 $20.75 $20.56 $20.71 $18.87 18,159
2016-06-07 $20.30 $20.40 $20.24 $20.34 $18.53 67,399
2016-06-06 $20.27 $20.38 $20.24 $20.29 $18.49 21,775
2016-06-03 $19.99 $20.07 $19.94 $20.05 $18.27 66,608
2016-06-02 $19.72 $19.88 $19.72 $19.78 $18.02 37,688
2016-06-01 $19.53 $19.70 $19.52 $19.65 $17.90 65,659
2016-05-31 $19.66 $19.72 $19.56 $19.60 $17.86 37,491
2016-05-27 $19.60 $19.65 $19.52 $19.61 $17.87 26,851
2016-05-26 $19.60 $19.61 $19.46 $19.56 $17.82 34,009
2016-05-25 $19.41 $19.50 $19.37 $19.46 $17.73 41,714
2016-05-24 $19.33 $19.45 $19.31 $19.32 $17.60 46,378
2016-05-23 $19.39 $19.41 $19.34 $19.36 $17.64 27,084
2016-05-20 $19.58 $19.63 $19.46 $19.47 $17.74 17,645
2016-05-19 $19.46 $19.49 $19.36 $19.46 $17.73 18,478
2016-05-18 $19.68 $19.80 $19.62 $19.62 $17.88 78,374
2016-05-17 $19.76 $19.88 $19.74 $19.84 $18.08 32,402
2016-05-16 $19.74 $19.78 $19.64 $19.72 $17.97 74,113
2016-05-13 $19.59 $19.66 $19.54 $19.65 $17.90 30,160
2016-05-12 $19.81 $19.81 $19.59 $19.69 $17.94 31,722
2016-05-11 $19.68 $19.76 $19.68 $19.74 $17.99 34,232
2016-05-10 $19.43 $19.59 $19.40 $19.58 $17.84 36,529
2016-05-09 $19.45 $19.45 $19.26 $19.29 $17.58 27,452
2016-05-06 $19.43 $19.58 $19.43 $19.54 $17.80 36,546
2016-05-05 $19.71 $19.71 $19.34 $19.42 $17.70 30,392
2016-05-04 $19.58 $19.59 $19.45 $19.52 $17.79 10,016
2016-05-03 $19.72 $19.73 $19.46 $19.55 $17.81 41,574
2016-05-02 $19.81 $19.81 $19.70 $19.75 $18.00 35,441
2016-04-29 $19.84 $19.87 $19.77 $19.86 $18.10 36,191
2016-04-28 $19.62 $19.70 $19.59 $19.63 $17.89 32,535
2016-04-27 $19.63 $19.63 $19.43 $19.61 $17.87 36,350
2016-04-26 $19.50 $19.59 $19.45 $19.58 $17.84 40,145
2016-04-25 $19.40 $19.48 $19.36 $19.43 $17.70 55,076
2016-04-22 $19.54 $19.60 $19.32 $19.32 $17.60 115,089
2016-04-21 $19.93 $19.93 $19.47 $19.53 $17.80 58,649
2016-04-20 $19.38 $19.64 $19.37 $19.61 $17.87 31,274
2016-04-19 $19.20 $19.42 $19.20 $19.41 $17.69 24,345
2016-04-18 $18.84 $19.06 $18.84 $19.02 $17.33 34,833
2016-04-15 $18.83 $18.91 $18.72 $18.86 $17.19 38,521
2016-04-14 $18.95 $18.95 $18.81 $18.86 $17.19 18,649
2016-04-13 $18.95 $18.96 $18.88 $18.91 $17.23 42,261
2016-04-12 $18.77 $18.90 $18.73 $18.89 $17.21 42,906
2016-04-11 $18.60 $18.71 $18.60 $18.65 $16.99 71,150
2016-04-08 $18.55 $18.62 $18.47 $18.57 $16.92 42,788
2016-04-07 $18.44 $18.44 $18.33 $18.41 $16.78 18,912
2016-04-06 $18.33 $18.41 $18.25 $18.41 $16.78 37,172
2016-04-05 $18.37 $18.37 $18.26 $18.33 $16.70 16,245
2016-04-04 $18.55 $18.58 $18.34 $18.34 $16.71 24,089
2016-04-01 $18.59 $18.70 $18.47 $18.58 $16.93 42,357
2016-03-31 $18.75 $18.77 $18.66 $18.70 $17.04 21,416
2016-03-30 $18.90 $18.96 $18.73 $18.75 $17.08 17,374
2016-03-29 $18.73 $18.89 $18.69 $18.86 $17.19 39,681
2016-03-28 $18.77 $18.85 $18.76 $18.82 $17.15 23,154
2016-03-24 $18.70 $18.78 $18.65 $18.74 $17.08 32,699
2016-03-23 $18.96 $18.96 $18.81 $18.81 $17.14 11,816
2016-03-22 $19.10 $19.18 $19.06 $19.17 $17.47 15,033
2016-03-21 $19.09 $19.12 $19.02 $19.07 $17.38 76,793
2016-03-18 $19.21 $19.21 $19.04 $19.05 $17.36 22,961
2016-03-17 $19.15 $19.19 $19.09 $19.13 $17.43 22,688
2016-03-16 $18.73 $18.95 $18.73 $18.91 $17.23 11,542
2016-03-15 $18.76 $18.76 $18.68 $18.73 $17.07 17,822
2016-03-14 $18.78 $18.80 $18.67 $18.75 $17.08 61,958
2016-03-11 $18.82 $18.85 $18.73 $18.73 $17.07 23,276
2016-03-10 $18.60 $18.71 $18.55 $18.65 $16.99 159,338
2016-03-09 $18.53 $18.63 $18.53 $18.59 $16.94 21,534
2016-03-08 $18.61 $18.61 $18.42 $18.42 $16.78 41,474
2016-03-07 $18.43 $18.62 $18.43 $18.59 $16.94 55,065
2016-03-04 $18.25 $18.42 $18.25 $18.39 $16.76 70,976
2016-03-03 $18.05 $18.14 $17.99 $18.14 $16.53 61,477
2016-03-02 $17.88 $18.01 $17.88 $17.99 $16.39 34,591
2016-03-01 $17.91 $17.95 $17.86 $17.93 $16.34 17,116
2016-02-29 $17.85 $17.96 $17.82 $17.95 $16.36 27,768
2016-02-26 $18.09 $18.09 $17.84 $17.86 $16.27 105,766
2016-02-25 $17.95 $17.97 $17.87 $17.94 $16.35 81,984
2016-02-24 $17.88 $18.01 $17.87 $17.97 $16.37 36,408
2016-02-23 $18.05 $18.05 $17.90 $17.95 $16.36 30,199
2016-02-22 $17.98 $18.04 $17.98 $18.00 $16.40 25,661
2016-02-19 $18.00 $18.00 $17.90 $17.90 $16.31 30,171
2016-02-18 $18.12 $18.15 $18.04 $18.05 $16.45 17,709
2016-02-17 $18.09 $18.14 $17.99 $18.12 $16.51 22,096
2016-02-16 $18.01 $18.01 $17.87 $17.93 $16.34 22,951
2016-02-12 $17.95 $18.03 $17.91 $18.02 $16.42 61,484
2016-02-11 $17.84 $17.90 $17.80 $17.87 $16.28 61,769
2016-02-10 $17.81 $17.83 $17.73 $17.79 $16.21 29,533
2016-02-09 $17.97 $17.97 $17.80 $17.80 $16.22 24,950
2016-02-08 $18.09 $18.09 $18.01 $18.01 $16.41 22,312
2016-02-05 $18.07 $18.13 $18.00 $18.09 $16.48 69,435
2016-02-04 $18.20 $18.26 $18.04 $18.07 $16.47 51,487
2016-02-03 $17.85 $18.11 $17.85 $18.11 $16.50 62,830
2016-02-02 $17.79 $17.86 $17.74 $17.80 $16.22 156,089
2016-02-01 $17.96 $18.02 $17.90 $17.94 $16.35 47,826
2016-01-29 $18.04 $18.09 $17.99 $18.05 $16.45 23,134
2016-01-28 $18.04 $18.05 $17.94 $17.98 $16.38 46,001
2016-01-27 $17.94 $18.05 $17.90 $17.97 $16.37 38,418
2016-01-26 $17.83 $18.01 $17.83 $17.92 $16.33 23,290
2016-01-25 $17.82 $17.85 $17.69 $17.74 $16.16 109,318
2016-01-22 $17.85 $17.91 $17.79 $17.83 $16.25 96,150
2016-01-21 $17.41 $17.63 $17.41 $17.59 $16.03 22,225
2016-01-20 $17.48 $17.48 $17.28 $17.46 $15.91 104,937
2016-01-19 $17.66 $17.68 $17.57 $17.57 $16.01 40,086
2016-01-15 $17.65 $17.66 $17.52 $17.56 $16.00 55,742
2016-01-14 $17.67 $17.75 $17.64 $17.70 $16.13 32,894
2016-01-13 $17.78 $17.83 $17.73 $17.78 $16.20 24,379
2016-01-12 $17.71 $17.72 $17.58 $17.68 $16.11 43,369
2016-01-11 $17.99 $17.99 $17.72 $17.75 $16.17 191,013
2016-01-08 $18.15 $18.15 $18.05 $18.12 $16.51 20,569
2016-01-07 $17.99 $18.15 $17.99 $18.09 $16.48 163,010
2016-01-06 $18.18 $18.18 $18.09 $18.11 $16.50 29,400
2016-01-05 $18.30 $18.36 $18.26 $18.27 $16.65 23,797
2016-01-04 $18.68 $18.68 $18.31 $18.37 $16.74 22,142
2015-12-31 $18.49 $18.62 $18.48 $18.52 $16.88 104,848
2015-12-30 $18.52 $18.52 $18.42 $18.48 $16.84 101,300
2015-12-29 $18.52 $18.58 $18.50 $18.52 $16.88 225,464
2015-12-28 $18.01 $18.40 $18.01 $18.35 $16.72 194,617
2015-12-24 $18.47 $18.51 $18.43 $18.45 $16.81 62,814
2015-12-23 $18.29 $18.45 $18.27 $18.44 $16.80 129,994
2015-12-22 $18.28 $18.34 $18.23 $18.26 $16.64 192,567
2015-12-21 $18.25 $18.43 $18.25 $18.33 $16.70 152,107
2015-12-18 $18.21 $18.39 $18.21 $18.28 $16.66 90,797
2015-12-17 $18.12 $18.14 $17.96 $18.05 $16.45 78,807
2015-12-16 $18.31 $18.35 $18.18 $18.24 $16.62 99,422
2015-12-15 $18.36 $18.38 $18.26 $18.26 $16.64 144,301
2015-12-14 $18.30 $18.41 $18.28 $18.31 $16.68 133,822
2015-12-11 $18.50 $18.50 $18.43 $18.43 $16.79 71,982
2015-12-10 $18.58 $18.67 $18.53 $18.57 $16.92 33,324
2015-12-09 $18.71 $18.80 $18.57 $18.65 $16.99 42,403
2015-12-08 $18.59 $18.68 $18.56 $18.61 $16.96 193,401
2015-12-07 $18.90 $18.97 $18.66 $18.67 $17.01 228,071
2015-12-04 $18.94 $19.07 $18.94 $19.04 $17.35 63,310
2015-12-03 $18.74 $18.94 $18.72 $18.85 $17.18 73,318
2015-12-02 $18.72 $18.77 $18.63 $18.64 $16.98 53,066
2015-12-01 $18.70 $18.86 $18.68 $18.84 $17.17 65,410
2015-11-30 $18.68 $18.75 $18.63 $18.64 $16.98 73,139
2015-11-27 $18.44 $18.76 $18.44 $18.69 $17.03 17,875
2015-11-25 $18.68 $18.89 $18.68 $18.84 $17.17 97,063
2015-11-24 $18.95 $18.95 $18.80 $18.80 $17.13 60,763
2015-11-23 $18.68 $18.79 $18.66 $18.78 $17.11 64,657
2015-11-20 $18.84 $18.86 $18.74 $18.78 $17.11 42,994
2015-11-19 $18.70 $18.83 $18.70 $18.76 $17.09 44,908
2015-11-18 $18.71 $18.72 $18.59 $18.66 $17.00 57,389
2015-11-17 $18.78 $18.78 $18.66 $18.68 $17.02 63,327
2015-11-16 $18.71 $18.80 $18.64 $18.78 $17.11 127,477
2015-11-13 $18.91 $18.91 $18.73 $18.77 $17.10 314,156
2015-11-12 $18.90 $18.95 $18.87 $18.90 $17.22 108,971
2015-11-11 $19.01 $19.03 $18.90 $18.96 $17.28 65,766
2015-11-10 $19.35 $19.35 $18.93 $18.95 $17.27 197,246
2015-11-09 $19.24 $19.24 $19.00 $19.01 $17.32 81,326
2015-11-06 $19.30 $19.33 $19.20 $19.28 $17.57 40,216
2015-11-05 $19.53 $19.55 $19.44 $19.47 $17.74 77,107
2015-11-04 $19.77 $19.77 $19.56 $19.56 $17.82 362,650
2015-11-03 $19.72 $19.80 $19.71 $19.75 $18.00 42,047
2015-11-02 $19.72 $19.73 $19.63 $19.71 $17.96 41,557
2015-10-30 $19.68 $19.82 $19.68 $19.80 $18.04 23,028
2015-10-29 $19.75 $19.80 $19.68 $19.70 $17.95 93,466
2015-10-28 $19.72 $19.87 $19.72 $19.81 $18.05 46,618
2015-10-27 $19.70 $19.73 $19.60 $19.63 $17.89 51,633
2015-10-26 $19.77 $19.77 $19.70 $19.72 $17.97 48,580
2015-10-23 $19.90 $19.90 $19.72 $19.76 $18.01 62,821
2015-10-22 $20.05 $20.10 $19.92 $19.94 $18.17 50,974
2015-10-21 $19.99 $20.00 $19.89 $19.99 $18.21 31,554
2015-10-20 $20.02 $20.09 $19.98 $20.06 $18.28 39,827
2015-10-19 $20.00 $20.05 $19.93 $19.93 $18.16 23,722
2015-10-16 $20.18 $20.18 $20.00 $20.10 $18.31 24,384
2015-10-15 $20.20 $20.21 $20.12 $20.17 $18.38 47,624
2015-10-14 $20.34 $20.34 $20.21 $20.25 $18.45 44,256
2015-10-13 $20.13 $20.28 $20.13 $20.22 $18.42 44,908
2015-10-12 $20.31 $20.31 $20.15 $20.15 $18.36 16,082
2015-10-09 $20.24 $20.30 $20.16 $20.18 $18.39 32,814
2015-10-08 $20.00 $20.12 $19.99 $20.10 $18.31 29,705
2015-10-07 $20.21 $20.25 $20.03 $20.05 $18.27 145,417
2015-10-06 $19.91 $20.12 $19.91 $20.09 $18.31 29,409
2015-10-05 $19.78 $19.86 $19.74 $19.83 $18.07 79,145
2015-10-02 $19.38 $19.66 $19.38 $19.60 $17.86 29,088
2015-10-01 $19.61 $19.62 $19.37 $19.41 $17.69 283,080
2015-09-30 $19.49 $19.64 $19.45 $19.47 $17.74 28,482
2015-09-29 $19.43 $19.55 $19.43 $19.46 $17.73 19,169
2015-09-28 $19.60 $19.60 $19.42 $19.43 $17.70 36,454
2015-09-25 $19.64 $19.72 $19.64 $19.68 $17.93 18,842
2015-09-24 $19.32 $19.54 $19.28 $19.53 $17.80 23,826
2015-09-23 $19.50 $19.50 $19.34 $19.35 $17.63 15,416
2015-09-22 $19.43 $19.55 $19.32 $19.38 $17.66 39,480
2015-09-21 $19.50 $19.65 $19.50 $19.57 $17.83 22,709
2015-09-18 $19.67 $19.67 $19.47 $19.48 $17.75 53,299
2015-09-17 $19.71 $19.77 $19.63 $19.74 $17.99 29,614
2015-09-16 $19.67 $19.82 $19.67 $19.74 $17.99 127,783
2015-09-15 $19.67 $19.67 $19.60 $19.61 $17.87 68,864
2015-09-14 $19.64 $19.69 $19.63 $19.63 $17.89 34,697
2015-09-11 $19.57 $19.65 $19.40 $19.63 $17.89 46,209
2015-09-10 $19.59 $19.70 $19.59 $19.66 $17.91 23,486
2015-09-09 $19.79 $19.79 $19.60 $19.60 $17.86 30,886
2015-09-08 $19.43 $19.78 $19.43 $19.73 $17.98 67,532
2015-09-04 $19.59 $19.61 $19.51 $19.51 $17.78 39,994
2015-09-03 $19.61 $19.77 $19.61 $19.62 $17.88 202,305
2015-09-02 $19.63 $19.66 $19.41 $19.54 $17.80 39,498

WisdomTree EnhancedContinuous Commodity Index Fund (GCC) News Headlines

Recent WisdomTree EnhancedContinuous Commodity Index Fund (GCC) News
Similar Companies to WisdomTree EnhancedContinuous Commodity Index Fund (GCC) 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.