VanEck Indonesia Index ETF (IDX) Exchange: NYSE ARCA

Data as of June 13, 2024

$15.48 ($-0.31) -1.96%

VanEck Indonesia Index ETF - Daily Information
Click for more stock information on VanEck Indonesia Index ETF.
Daily Information Data
Date June 13, 2024
Open $15.57
Previous Close $15.48
High $15.57
Low $15.42
Adjusted Open $15.57
Previous Adjusted Close $15.48
Adjusted High $15.57
Adjusted Low $15.42

Company Profile VanEck Indonesia Index ETF

Exchange: NYSE ARCA

IPO Date: Nov. 1, 1900

Employees: 3,500

Sector: nan

Industry: nan

Website: VanEck Indonesia Index ETF Website

Address: 1 World Financial Center, 250 Vesey Street, New York, NY 10281 USA

Historical Stock Data for VanEck Indonesia Index ETF (IDX)
Date Open High Low Close Adj.Close Volume
2024-06-07 $15.57 $15.57 $15.42 $15.48 $15.48 16,232
2024-06-06 $15.84 $15.84 $15.71 $15.79 $15.79 6,768
2024-06-05 $15.75 $15.75 $15.64 $15.71 $15.71 24,246
2024-06-04 $16.23 $16.23 $16.10 $16.18 $16.18 20,642
2024-06-03 $16.10 $16.41 $16.00 $16.03 $16.03 15,289
2024-05-31 $16.00 $16.00 $15.79 $15.85 $15.85 22,623
2024-05-30 $16.19 $16.22 $16.06 $16.18 $16.18 33,789
2024-05-29 $16.59 $16.59 $16.36 $16.47 $16.47 19,345
2024-05-28 $16.76 $16.99 $16.76 $16.88 $16.88 32,191
2024-05-24 $16.60 $16.63 $16.56 $16.60 $16.60 13,221
2024-05-23 $16.70 $16.72 $16.52 $16.52 $16.52 7,266
2024-05-22 $16.66 $16.67 $16.59 $16.67 $16.67 56,460
2024-05-21 $16.61 $16.67 $16.57 $16.58 $16.58 7,753
2024-05-20 $16.84 $16.84 $16.73 $16.80 $16.80 18,495
2024-05-17 $16.80 $16.95 $16.80 $16.91 $16.91 9,262
2024-05-16 $16.66 $16.74 $16.66 $16.69 $16.69 6,504
2024-05-15 $16.45 $16.52 $16.43 $16.52 $16.52 18,529
2024-05-14 $16.05 $16.08 $16.03 $16.07 $16.07 11,897
2024-05-13 $16.04 $16.11 $16.01 $16.06 $16.06 9,776
2024-05-10 $16.14 $16.15 $16.05 $16.09 $16.09 6,449
2024-05-09 $16.08 $16.18 $16.08 $16.18 $16.18 3,234
2024-05-08 $16.07 $16.10 $16.05 $16.08 $16.08 3,343
2024-05-07 $16.25 $16.25 $16.15 $16.19 $16.19 1,185
2024-05-06 $16.31 $16.31 $16.23 $16.26 $16.26 3,625
2024-05-03 $16.28 $16.37 $16.28 $16.31 $16.31 18,044
2024-05-02 $15.98 $16.11 $15.95 $16.11 $16.11 11,323
2024-05-01 $16.09 $16.20 $16.02 $16.07 $16.07 9,177
2024-04-30 $16.10 $16.13 $16.03 $16.03 $16.03 4,848
2024-04-29 $15.86 $15.95 $15.86 $15.95 $15.95 18,639
2024-04-26 $15.60 $15.64 $15.57 $15.63 $15.63 6,780
2024-04-25 $15.88 $15.89 $15.74 $15.89 $15.89 5,941
2024-04-24 $15.84 $15.90 $15.83 $15.90 $15.90 20,225
2024-04-23 $15.66 $15.82 $15.66 $15.75 $15.75 22,670
2024-04-22 $15.64 $15.64 $15.57 $15.62 $15.62 2,563
2024-04-19 $15.72 $15.73 $15.67 $15.73 $15.73 5,660
2024-04-18 $15.78 $15.81 $15.73 $15.74 $15.74 10,537
2024-04-17 $15.74 $15.74 $15.66 $15.70 $15.70 4,024
2024-04-16 $15.79 $15.79 $15.70 $15.73 $15.73 6,430
2024-04-15 $16.06 $16.06 $15.93 $15.95 $15.95 2,705
2024-04-12 $16.09 $16.09 $15.89 $15.94 $15.94 6,145
2024-04-11 $16.15 $16.22 $16.13 $16.21 $16.21 1,313
2024-04-10 $16.26 $16.26 $16.11 $16.15 $16.15 11,110
2024-04-09 $16.55 $16.55 $16.41 $16.50 $16.50 4,948
2024-04-08 $16.40 $16.44 $16.32 $16.39 $16.39 2,675
2024-04-05 $16.38 $16.38 $16.35 $16.37 $16.37 1,492
2024-04-04 $16.25 $16.31 $16.14 $16.14 $16.14 2,473
2024-04-03 $16.01 $16.07 $16.01 $16.01 $16.01 2,386
2024-04-02 $16.08 $16.08 $16.01 $16.03 $16.03 3,147
2024-04-01 $16.10 $16.18 $15.88 $15.97 $15.97 22,127
2024-03-28 $16.15 $16.21 $16.15 $16.20 $16.20 3,728
2024-03-27 $16.25 $16.25 $16.20 $16.20 $16.20 3,827
2024-03-26 $16.49 $16.49 $16.33 $16.40 $16.40 2,547
2024-03-25 $16.55 $16.55 $16.48 $16.49 $16.49 11,086
2024-03-22 $16.29 $16.32 $16.24 $16.24 $16.24 9,494
2024-03-21 $16.45 $16.46 $16.44 $16.45 $16.45 2,484
2024-03-20 $16.37 $16.46 $16.34 $16.46 $16.46 9,293
2024-03-19 $16.38 $16.40 $16.36 $16.38 $16.38 8,768
2024-03-18 $16.35 $16.39 $16.30 $16.30 $16.30 12,733
2024-03-15 $16.56 $16.56 $16.40 $16.40 $16.40 5,512
2024-03-14 $16.68 $16.68 $16.63 $16.65 $16.65 5,075
2024-03-13 $16.75 $16.76 $16.67 $16.76 $16.76 24,000
2024-03-12 $16.69 $16.69 $16.65 $16.65 $16.65 2,112
2024-03-11 $16.66 $16.70 $16.65 $16.66 $16.66 1,424
2024-03-08 $16.70 $16.72 $16.62 $16.63 $16.63 2,101
2024-03-07 $16.53 $16.64 $16.53 $16.64 $16.64 5,524
2024-03-06 $16.32 $16.46 $16.32 $16.40 $16.40 12,723
2024-03-05 $16.03 $16.09 $16.00 $16.05 $16.05 2,224
2024-03-04 $16.19 $16.19 $16.08 $16.11 $16.11 12,594
2024-03-01 $16.24 $16.34 $16.24 $16.26 $16.26 82,638
2024-02-29 $16.30 $16.30 $16.19 $16.24 $16.24 6,522
2024-02-28 $16.28 $16.37 $16.28 $16.37 $16.37 5,632
2024-02-27 $16.30 $16.30 $16.28 $16.28 $16.28 2,535
2024-02-26 $16.30 $16.32 $16.29 $16.29 $16.29 3,722
2024-02-23 $16.34 $16.41 $16.31 $16.39 $16.39 5,095
2024-02-22 $16.46 $16.59 $16.46 $16.59 $16.59 12,476
2024-02-21 $16.45 $16.45 $16.37 $16.38 $16.38 68,650
2024-02-20 $16.47 $16.52 $16.40 $16.46 $16.46 5,582
2024-02-16 $16.49 $16.50 $16.44 $16.50 $16.50 9,668
2024-02-15 $16.43 $16.49 $16.43 $16.47 $16.47 5,190
2024-02-14 $16.24 $16.44 $16.24 $16.44 $16.44 10,373
2024-02-13 $16.04 $16.09 $15.96 $16.01 $16.01 12,460
2024-02-12 $16.58 $16.58 $16.49 $16.57 $16.57 22,567
2024-02-09 $16.33 $16.42 $16.33 $16.42 $16.42 5,637
2024-02-08 $16.29 $16.29 $16.23 $16.29 $16.29 3,005
2024-02-07 $16.33 $16.35 $16.33 $16.33 $16.33 1,248
2024-02-06 $16.25 $16.36 $16.25 $16.36 $16.36 5,080
2024-02-05 $16.13 $16.13 $16.05 $16.12 $16.12 1,872
2024-02-02 $16.12 $16.24 $16.12 $16.24 $16.24 6,861
2024-02-01 $16.17 $16.20 $16.12 $16.12 $16.12 6,735
2024-01-31 $16.06 $16.24 $16.06 $16.09 $16.09 9,347
2024-01-30 $16.09 $16.09 $16.01 $16.07 $16.07 9,776
2024-01-29 $15.90 $15.94 $15.85 $15.93 $15.93 16,682
2024-01-26 $16.00 $16.01 $15.89 $15.91 $15.91 9,120
2024-01-25 $16.05 $16.05 $16.00 $16.03 $16.03 3,240
2024-01-24 $16.25 $16.25 $16.17 $16.17 $16.17 3,488
2024-01-23 $16.28 $16.28 $16.22 $16.22 $16.22 1,053
2024-01-22 $16.21 $16.33 $16.21 $16.28 $16.28 28,620
2024-01-19 $16.39 $16.39 $16.22 $16.39 $16.39 22,092
2024-01-18 $16.38 $16.40 $16.29 $16.39 $16.39 18,609
2024-01-17 $16.22 $16.26 $16.16 $16.26 $16.26 6,609
2024-01-16 $16.45 $16.49 $16.36 $16.38 $16.38 27,328
2024-01-12 $16.59 $16.65 $16.53 $16.56 $16.56 7,678
2024-01-11 $16.50 $16.50 $16.39 $16.49 $16.49 10,846
2024-01-10 $16.58 $16.61 $16.53 $16.59 $16.59 16,952
2024-01-09 $16.68 $16.68 $16.53 $16.54 $16.54 26,559
2024-01-08 $16.99 $17.07 $16.94 $17.02 $17.02 29,371
2024-01-05 $17.06 $17.31 $17.06 $17.26 $17.26 75,776
2024-01-04 $17.11 $17.22 $17.11 $17.21 $17.21 29,409
2024-01-03 $17.04 $17.04 $16.95 $17.01 $17.01 60,572
2024-01-02 $17.08 $17.17 $17.08 $17.11 $17.11 29,320
2023-12-29 $17.11 $17.11 $17.03 $17.07 $17.07 24,387
2023-12-28 $17.16 $17.25 $17.13 $17.15 $17.15 21,666
2023-12-27 $17.11 $17.17 $17.07 $17.17 $17.17 22,147
2023-12-26 $17.02 $17.09 $17.01 $17.04 $17.04 24,938
2023-12-22 $16.99 $17.08 $16.94 $17.02 $17.02 25,262
2023-12-21 $16.93 $16.99 $16.91 $16.98 $16.98 50,814
2023-12-20 $16.78 $16.87 $16.74 $16.74 $16.74 19,139
2023-12-19 $16.76 $16.93 $16.71 $16.83 $16.83 28,600
2023-12-18 $16.68 $16.68 $16.50 $16.60 $16.60 51,996
2023-12-15 $17.39 $17.39 $17.27 $17.27 $16.65 16,763
2023-12-14 $17.32 $17.51 $17.32 $17.51 $16.88 24,076
2023-12-13 $16.94 $17.16 $16.85 $17.13 $16.52 29,824
2023-12-12 $17.12 $17.15 $17.08 $17.15 $16.53 10,136
2023-12-11 $17.08 $17.08 $16.93 $16.98 $16.37 28,242
2023-12-08 $17.41 $17.42 $17.37 $17.41 $17.41 11,629
2023-12-07 $17.33 $17.42 $17.33 $17.42 $17.42 14,078
2023-12-06 $17.21 $17.24 $17.19 $17.19 $17.19 6,784
2023-12-05 $17.25 $17.30 $17.22 $17.24 $17.24 6,853
2023-12-04 $17.28 $17.32 $17.21 $17.25 $17.25 20,438
2023-12-01 $17.25 $17.48 $17.25 $17.48 $17.48 20,764
2023-11-30 $17.10 $17.19 $17.06 $17.17 $17.17 10,786
2023-11-29 $17.18 $17.22 $17.11 $17.17 $17.17 13,844
2023-11-28 $17.20 $17.30 $17.14 $17.25 $17.25 58,152
2023-11-27 $17.12 $17.16 $17.04 $17.16 $17.16 19,188
2023-11-24 $16.96 $17.06 $16.96 $17.01 $17.01 11,599
2023-11-22 $16.73 $16.79 $16.68 $16.68 $16.68 16,488
2023-11-21 $16.98 $17.06 $16.90 $16.94 $16.94 13,387
2023-11-20 $17.01 $17.15 $16.97 $17.14 $17.14 51,048
2023-11-17 $16.97 $17.06 $16.93 $16.96 $16.96 36,435
2023-11-16 $16.85 $16.94 $16.75 $16.92 $16.92 14,146
2023-11-15 $16.95 $17.03 $16.94 $16.94 $16.94 12,314
2023-11-14 $16.68 $16.95 $16.68 $16.95 $16.95 13,104
2023-11-13 $16.35 $16.49 $16.35 $16.49 $16.49 14,151
2023-11-10 $16.42 $16.47 $16.39 $16.45 $16.45 7,332
2023-11-09 $16.59 $16.59 $16.39 $16.39 $16.39 12,803
2023-11-08 $16.50 $16.52 $16.44 $16.52 $16.52 25,945
2023-11-07 $16.58 $16.68 $16.58 $16.65 $16.65 4,439
2023-11-06 $16.88 $16.95 $16.83 $16.83 $16.83 17,369
2023-11-03 $16.54 $16.80 $16.54 $16.77 $16.77 31,224
2023-11-02 $16.25 $16.31 $16.24 $16.27 $16.27 29,421
2023-11-01 $15.84 $15.90 $15.76 $15.90 $15.90 9,246
2023-10-31 $16.04 $16.04 $15.88 $15.97 $15.97 22,938
2023-10-30 $16.00 $16.00 $15.90 $15.92 $15.92 14,621
2023-10-27 $16.06 $16.08 $15.91 $15.92 $15.92 10,947
2023-10-26 $16.21 $16.21 $15.92 $15.96 $15.96 26,309
2023-10-25 $16.44 $16.44 $16.32 $16.37 $16.37 17,502
2023-10-24 $16.41 $16.52 $16.41 $16.41 $16.41 11,360
2023-10-23 $16.11 $16.26 $16.11 $16.21 $16.21 2,384
2023-10-20 $16.46 $16.46 $16.37 $16.40 $16.40 5,136
2023-10-19 $16.62 $16.62 $16.45 $16.52 $16.52 15,222
2023-10-18 $17.00 $17.00 $16.73 $16.77 $16.77 12,480
2023-10-17 $17.03 $17.08 $17.00 $17.05 $17.05 12,922
2023-10-16 $17.01 $17.11 $17.01 $17.09 $17.09 6,143
2023-10-13 $17.07 $17.11 $17.01 $17.03 $17.03 13,691
2023-10-12 $17.21 $17.21 $17.02 $17.05 $17.05 7,202
2023-10-11 $17.34 $17.34 $17.23 $17.26 $17.26 3,729
2023-10-10 $17.30 $17.31 $17.28 $17.31 $17.31 4,634
2023-10-09 $17.20 $17.29 $17.19 $17.22 $17.22 28,479
2023-10-06 $17.25 $17.41 $17.22 $17.39 $17.39 14,418
2023-10-05 $17.25 $17.27 $17.20 $17.27 $17.27 2,767
2023-10-04 $17.31 $17.31 $17.20 $17.25 $17.25 7,247
2023-10-03 $17.43 $17.48 $17.35 $17.42 $17.42 31,580
2023-10-02 $17.52 $17.55 $17.45 $17.48 $17.48 10,407
2023-09-29 $17.76 $17.76 $17.59 $17.59 $17.59 6,397
2023-09-28 $17.54 $17.65 $17.53 $17.65 $17.65 6,625
2023-09-27 $17.69 $17.70 $17.52 $17.56 $17.56 28,054
2023-09-26 $17.76 $17.76 $17.59 $17.61 $17.61 7,441
2023-09-25 $17.98 $18.04 $17.93 $17.99 $17.99 15,349
2023-09-22 $18.06 $18.09 $18.04 $18.09 $18.09 15,739
2023-09-21 $17.93 $17.96 $17.88 $17.94 $17.94 8,633
2023-09-20 $18.05 $18.24 $18.05 $18.07 $18.07 13,190
2023-09-19 $17.99 $18.02 $17.95 $17.97 $17.97 2,944
2023-09-18 $17.86 $17.90 $17.85 $17.90 $17.90 8,848
2023-09-15 $18.00 $18.00 $17.85 $17.97 $17.97 6,959
2023-09-14 $17.92 $17.92 $17.86 $17.88 $17.88 7,919
2023-09-13 $17.91 $17.91 $17.86 $17.87 $17.87 5,490
2023-09-12 $17.96 $17.96 $17.88 $17.93 $17.93 5,291
2023-09-11 $17.89 $18.08 $17.89 $18.02 $18.02 19,240
2023-09-08 $17.84 $17.91 $17.77 $17.86 $17.86 7,922
2023-09-07 $17.95 $17.98 $17.90 $17.94 $17.94 5,258
2023-09-06 $18.13 $18.21 $18.07 $18.08 $18.08 25,070
2023-09-05 $18.24 $18.24 $18.13 $18.15 $18.15 16,669
2023-09-01 $18.20 $18.20 $18.10 $18.19 $18.19 4,096
2023-08-31 $18.23 $18.23 $18.09 $18.09 $18.09 4,738
2023-08-30 $18.28 $18.30 $18.19 $18.21 $18.21 18,540
2023-08-29 $18.06 $18.33 $18.06 $18.33 $18.33 23,970
2023-08-28 $18.00 $18.10 $18.00 $18.03 $18.03 6,396
2023-08-25 $17.83 $17.90 $17.83 $17.89 $17.89 4,175
2023-08-24 $17.85 $17.89 $17.80 $17.84 $17.84 6,882
2023-08-23 $17.96 $18.07 $17.96 $18.06 $18.06 12,633
2023-08-22 $17.81 $17.92 $17.81 $17.85 $17.85 5,650
2023-08-21 $17.79 $17.82 $17.71 $17.78 $17.78 12,304
2023-08-18 $17.83 $17.86 $17.69 $17.77 $17.77 26,427
2023-08-17 $17.82 $17.88 $17.76 $17.82 $17.82 15,418
2023-08-16 $17.86 $17.90 $17.76 $17.76 $17.76 20,009
2023-08-15 $17.96 $17.99 $17.93 $17.93 $17.93 213,512
2023-08-14 $18.00 $18.11 $17.87 $18.00 $18.00 327,854
2023-08-11 $18.10 $18.10 $17.98 $18.01 $18.01 16,491
2023-08-10 $18.19 $18.34 $18.10 $18.15 $18.15 76,607
2023-08-09 $18.15 $18.21 $18.13 $18.18 $18.18 63,752
2023-08-08 $18.27 $18.27 $18.04 $18.20 $18.20 56,297
2023-08-07 $18.27 $18.35 $18.22 $18.26 $18.26 118,224
2023-08-04 $18.35 $18.35 $18.15 $18.26 $18.26 31,323
2023-08-03 $18.31 $18.37 $18.30 $18.31 $18.31 10,867
2023-08-02 $18.32 $18.32 $18.09 $18.16 $18.16 50,983
2023-08-01 $18.41 $18.44 $18.32 $18.37 $18.37 57,114
2023-07-31 $18.52 $18.61 $18.42 $18.60 $18.60 67,704
2023-07-28 $18.37 $18.42 $18.33 $18.40 $18.40 22,372
2023-07-27 $18.46 $18.46 $18.25 $18.26 $18.26 200,492
2023-07-26 $18.42 $18.61 $18.42 $18.60 $18.60 12,223
2023-07-25 $18.59 $18.59 $18.46 $18.53 $18.53 9,624
2023-07-24 $18.49 $18.62 $18.49 $18.62 $18.62 12,975
2023-07-21 $18.49 $18.50 $18.47 $18.47 $18.47 1,299
2023-07-20 $18.41 $18.47 $18.33 $18.38 $18.38 10,103
2023-07-19 $18.40 $18.42 $18.37 $18.38 $18.38 15,292
2023-07-18 $18.23 $18.41 $18.23 $18.38 $18.38 9,180
2023-07-17 $18.65 $18.66 $18.54 $18.55 $18.55 35,503
2023-07-14 $18.82 $18.82 $18.54 $18.59 $18.59 6,852
2023-07-13 $18.56 $18.64 $18.48 $18.64 $18.64 17,690
2023-07-12 $18.30 $18.59 $18.29 $18.59 $18.59 205,701
2023-07-11 $18.16 $18.16 $18.08 $18.08 $18.08 2,036
2023-07-10 $18.04 $18.04 $17.90 $17.98 $17.98 23,385
2023-07-07 $18.09 $18.09 $17.95 $17.95 $17.95 2,331
2023-07-06 $18.26 $18.26 $17.93 $17.96 $17.96 5,452
2023-07-05 $18.21 $18.21 $18.10 $18.17 $18.17 4,668
2023-07-03 $18.10 $18.10 $18.09 $18.09 $18.09 859
2023-06-30 $18.09 $18.09 $17.98 $18.05 $18.05 6,637
2023-06-29 $18.00 $18.00 $17.88 $17.90 $17.90 2,544
2023-06-28 $18.04 $18.04 $17.94 $18.04 $18.04 11,920
2023-06-27 $18.12 $18.12 $18.08 $18.10 $18.10 4,700
2023-06-26 $17.97 $18.02 $17.97 $18.02 $18.02 4,935
2023-06-23 $17.98 $18.02 $17.89 $17.89 $17.89 2,266
2023-06-22 $17.99 $18.06 $17.90 $18.00 $18.00 11,294
2023-06-21 $18.15 $18.15 $18.11 $18.12 $18.12 3,813
2023-06-20 $18.09 $18.09 $17.92 $17.97 $17.97 2,697
2023-06-16 $18.18 $18.21 $18.18 $18.20 $18.20 1,140
2023-06-15 $18.35 $18.39 $18.26 $18.39 $18.39 3,291
2023-06-14 $18.21 $18.37 $17.96 $18.37 $18.37 12,865
2023-06-13 $18.36 $18.39 $18.26 $18.31 $18.31 4,931
2023-06-12 $18.35 $18.40 $18.26 $18.36 $18.36 7,477
2023-06-09 $18.30 $18.43 $18.30 $18.30 $18.30 30,680
2023-06-08 $18.20 $18.23 $18.19 $18.23 $18.23 796
2023-06-07 $18.03 $18.11 $17.97 $17.97 $17.97 3,275
2023-06-06 $18.07 $18.12 $18.03 $18.03 $18.03 3,619
2023-06-05 $17.93 $18.10 $17.93 $18.09 $18.09 800
2023-06-02 $17.95 $18.05 $17.92 $18.02 $18.02 7,933
2023-06-01 $17.76 $17.78 $17.67 $17.74 $17.74 4,176
2023-05-31 $17.76 $17.76 $17.56 $17.64 $17.64 9,767
2023-05-30 $17.66 $17.71 $17.62 $17.70 $17.70 2,114
2023-05-26 $17.82 $17.82 $17.68 $17.70 $17.70 2,458
2023-05-25 $17.80 $17.80 $17.67 $17.71 $17.71 1,154
2023-05-24 $17.89 $17.89 $17.78 $17.78 $17.78 2,510
2023-05-23 $17.89 $17.89 $17.89 $17.89 $17.89 402
2023-05-22 $17.99 $18.03 $17.94 $17.95 $17.95 7,015
2023-05-19 $17.71 $17.76 $17.68 $17.75 $17.75 4,291
2023-05-18 $17.77 $17.77 $17.67 $17.77 $17.77 1,628
2023-05-17 $17.79 $17.79 $17.72 $17.78 $17.78 2,551
2023-05-16 $17.95 $17.95 $17.83 $17.83 $17.83 3,141
2023-05-15 $18.02 $18.02 $17.99 $18.02 $18.02 1,738
2023-05-12 $17.85 $17.88 $17.84 $17.87 $17.87 8,565
2023-05-11 $18.25 $18.25 $18.01 $18.02 $18.02 1,449
2023-05-10 $18.24 $18.41 $18.24 $18.41 $18.41 875
2023-05-09 $18.16 $18.19 $18.12 $18.17 $18.17 7,535
2023-05-08 $18.31 $18.31 $18.14 $18.14 $18.14 1,603
2023-05-05 $18.21 $18.31 $18.20 $18.30 $18.30 4,929
2023-05-04 $18.32 $18.32 $18.21 $18.25 $18.25 649
2023-05-03 $18.17 $18.26 $18.14 $18.14 $18.14 2,751
2023-05-02 $18.35 $18.35 $18.18 $18.20 $18.20 5,820
2023-05-01 $18.66 $18.66 $18.57 $18.57 $18.57 1,735
2023-04-28 $18.56 $18.69 $18.56 $18.59 $18.59 4,854
2023-04-27 $18.37 $18.49 $18.37 $18.45 $18.45 17,283
2023-04-26 $18.18 $18.19 $18.09 $18.13 $18.13 2,687
2023-04-25 $17.82 $17.82 $17.65 $17.70 $17.70 21,514
2023-04-24 $17.78 $17.82 $17.72 $17.82 $17.82 6,408
2023-04-21 $17.80 $17.83 $17.73 $17.81 $17.81 28,297
2023-04-20 $17.86 $17.87 $17.83 $17.85 $17.85 10,526
2023-04-19 $17.78 $17.86 $17.78 $17.80 $17.80 3,521
2023-04-18 $18.05 $18.05 $17.90 $17.93 $17.93 1,773
2023-04-17 $18.00 $18.00 $17.76 $17.87 $17.87 4,360
2023-04-14 $18.11 $18.12 $18.00 $18.04 $18.04 2,332
2023-04-13 $18.01 $18.14 $18.01 $18.13 $18.13 6,097
2023-04-12 $17.88 $17.95 $17.84 $17.84 $17.84 25,245
2023-04-11 $17.80 $17.86 $17.77 $17.77 $17.77 4,466
2023-04-10 $17.63 $17.63 $17.46 $17.58 $17.58 10,382
2023-04-06 $17.74 $17.83 $17.74 $17.82 $17.82 2,015
2023-04-05 $17.87 $17.92 $17.78 $17.82 $17.82 3,900
2023-04-04 $17.95 $17.98 $17.90 $17.93 $17.93 3,372
2023-04-03 $17.96 $17.96 $17.94 $17.96 $17.96 918
2023-03-31 $17.77 $17.89 $17.77 $17.84 $17.84 9,342
2023-03-30 $17.78 $17.81 $17.77 $17.78 $17.78 3,232
2023-03-29 $17.96 $17.96 $17.84 $17.87 $17.87 29,128
2023-03-28 $17.53 $17.76 $17.53 $17.74 $17.74 153,658
2023-03-27 $17.36 $17.45 $17.27 $17.45 $17.45 1,786
2023-03-24 $17.36 $17.36 $17.36 $17.36 $17.36 1,187
2023-03-23 $17.35 $17.35 $17.17 $17.24 $17.24 6,592
2023-03-22 $17.13 $17.16 $17.09 $17.15 $17.15 2,788
2023-03-21 $17.04 $17.17 $16.95 $17.03 $17.03 34,104
2023-03-20 $16.80 $16.83 $16.73 $16.80 $16.80 13,075
2023-03-17 $16.96 $16.96 $16.89 $16.92 $16.92 3,984
2023-03-16 $16.72 $16.75 $16.59 $16.73 $16.73 13,028
2023-03-15 $16.63 $16.73 $16.52 $16.71 $16.71 9,957
2023-03-14 $17.09 $17.09 $16.99 $17.02 $17.02 8,201
2023-03-13 $17.10 $17.21 $17.10 $17.18 $17.18 4,542
2023-03-10 $17.16 $17.21 $17.11 $17.11 $17.11 3,738
2023-03-09 $17.37 $17.38 $17.25 $17.26 $17.26 3,348
2023-03-08 $17.27 $17.29 $17.20 $17.29 $17.29 9,786
2023-03-07 $17.48 $17.48 $17.14 $17.19 $17.19 10,448
2023-03-06 $17.68 $17.68 $17.51 $17.51 $17.51 20,254
2023-03-03 $17.52 $17.59 $17.51 $17.58 $17.58 23,477
2023-03-02 $17.55 $17.69 $17.55 $17.67 $17.67 1,054
2023-03-01 $17.63 $17.64 $17.61 $17.62 $17.62 2,774
2023-02-28 $17.71 $17.75 $17.62 $17.62 $17.62 16,294
2023-02-27 $17.64 $17.70 $17.62 $17.70 $17.70 5,229
2023-02-24 $17.68 $17.68 $17.54 $17.62 $17.62 16,197
2023-02-23 $17.75 $17.75 $17.61 $17.69 $17.69 11,844
2023-02-22 $17.78 $17.78 $17.60 $17.69 $17.69 3,338
2023-02-21 $17.99 $17.99 $17.78 $17.80 $17.80 6,096
2023-02-17 $17.93 $17.98 $17.92 $17.98 $17.98 57,259
2023-02-16 $17.95 $18.04 $17.92 $18.01 $18.01 4,430
2023-02-15 $18.09 $18.09 $17.97 $18.02 $18.02 1,460
2023-02-14 $18.17 $18.17 $18.05 $18.10 $18.10 1,283
2023-02-13 $17.85 $18.00 $17.85 $17.98 $17.98 19,875
2023-02-10 $17.89 $17.90 $17.81 $17.81 $17.81 20,833
2023-02-09 $18.14 $18.14 $17.96 $17.97 $17.97 2,596
2023-02-08 $18.14 $18.15 $18.11 $18.11 $18.11 3,540
2023-02-07 $18.09 $18.22 $18.02 $18.17 $18.17 3,104
2023-02-06 $18.00 $18.01 $17.88 $17.92 $17.92 13,584
2023-02-03 $18.32 $18.32 $18.18 $18.20 $18.20 9,142
2023-02-02 $18.49 $18.49 $18.36 $18.45 $18.45 9,234
2023-02-01 $18.06 $18.32 $18.06 $18.32 $18.32 10,480
2023-01-31 $18.06 $18.06 $18.02 $18.04 $18.04 1,891
2023-01-30 $18.20 $18.20 $18.05 $18.09 $18.09 30,106
2023-01-27 $18.21 $18.34 $18.21 $18.29 $18.29 8,379
2023-01-26 $18.33 $18.33 $18.16 $18.24 $18.24 24,744
2023-01-25 $18.00 $18.21 $18.00 $18.21 $18.21 36,709
2023-01-24 $18.38 $18.38 $18.20 $18.29 $18.29 15,705
2023-01-23 $18.32 $18.37 $18.24 $18.34 $18.34 45,661
2023-01-20 $18.06 $18.26 $18.05 $18.26 $18.26 22,202
2023-01-19 $17.93 $17.93 $17.84 $17.89 $17.89 39,389
2023-01-18 $18.08 $18.08 $17.76 $17.79 $17.79 58,354
2023-01-17 $17.80 $17.87 $17.75 $17.85 $17.85 60,021
2023-01-13 $17.41 $17.58 $17.41 $17.58 $17.58 79,044
2023-01-12 $17.31 $17.40 $17.31 $17.34 $17.34 16,683
2023-01-11 $16.89 $16.98 $16.89 $16.98 $16.98 76,783
2023-01-10 $16.96 $16.99 $16.90 $16.96 $16.96 6,837
2023-01-09 $17.14 $17.14 $16.98 $17.05 $17.05 8,741
2023-01-06 $16.95 $17.10 $16.93 $17.10 $17.10 6,194
2023-01-05 $16.84 $16.84 $16.76 $16.81 $16.81 37,492
2023-01-04 $17.33 $17.37 $17.28 $17.33 $17.33 4,344
2023-01-03 $17.41 $17.47 $17.39 $17.39 $17.39 6,051
2022-12-30 $17.41 $17.45 $17.32 $17.36 $17.36 8,658
2022-12-29 $17.34 $17.47 $17.34 $17.40 $17.40 6,920
2022-12-28 $17.27 $17.27 $17.01 $17.04 $17.04 25,125
2022-12-27 $17.43 $17.45 $17.38 $17.40 $17.40 11,042
2022-12-23 $17.38 $17.38 $17.28 $17.31 $17.31 43,215
2022-12-22 $17.40 $17.41 $17.38 $17.38 $17.38 15,104
2022-12-21 $17.39 $17.52 $17.38 $17.49 $17.49 26,652
2022-12-20 $17.38 $17.46 $17.35 $17.39 $17.39 4,037
2022-12-19 $17.56 $17.56 $17.49 $17.49 $17.49 9,867
2022-12-16 $18.06 $18.25 $18.06 $18.18 $17.55 15,512
2022-12-15 $18.05 $18.12 $17.94 $17.95 $17.32 45,027
2022-12-14 $18.32 $18.34 $18.14 $18.28 $17.64 43,714
2022-12-13 $18.32 $18.47 $18.32 $18.39 $17.75 15,000
2022-12-12 $17.89 $18.03 $17.89 $17.96 $17.33 11,982
2022-12-09 $17.85 $17.94 $17.85 $17.88 $17.88 9,787
2022-12-08 $18.05 $18.21 $18.05 $18.14 $18.14 5,379
2022-12-07 $18.24 $18.24 $18.11 $18.14 $18.14 10,878
2022-12-06 $18.47 $18.47 $18.24 $18.29 $18.29 6,036
2022-12-05 $18.98 $18.98 $18.66 $18.68 $18.68 4,315
2022-12-02 $19.19 $19.23 $19.09 $19.18 $19.18 9,426
2022-12-01 $19.24 $19.36 $19.20 $19.20 $19.20 9,040
2022-11-30 $19.06 $19.10 $18.92 $19.04 $19.04 4,618
2022-11-29 $18.76 $18.81 $18.76 $18.81 $18.81 1,622
2022-11-28 $18.89 $18.90 $18.81 $18.81 $18.81 13,064
2022-11-25 $18.95 $18.95 $18.87 $18.89 $18.89 6,952
2022-11-23 $18.94 $19.05 $18.94 $19.02 $19.02 2,791
2022-11-22 $18.94 $19.03 $18.94 $19.00 $19.00 1,537
2022-11-21 $19.07 $19.07 $18.87 $18.91 $18.91 3,490
2022-11-18 $19.10 $19.14 $19.04 $19.14 $19.14 2,187
2022-11-17 $18.74 $18.92 $18.74 $18.92 $18.92 10,091
2022-11-16 $19.06 $19.06 $18.92 $18.94 $18.94 15,072
2022-11-15 $19.30 $19.30 $19.12 $19.12 $19.12 13,289
2022-11-14 $19.34 $19.34 $19.12 $19.12 $19.12 14,285
2022-11-11 $19.45 $19.47 $19.41 $19.43 $19.43 12,503
2022-11-10 $19.19 $19.34 $19.11 $19.34 $19.34 10,146
2022-11-09 $19.05 $19.05 $18.90 $18.90 $18.90 4,577
2022-11-08 $19.04 $19.19 $19.00 $19.06 $19.06 15,827
2022-11-07 $19.27 $19.27 $19.17 $19.17 $19.17 1,947
2022-11-04 $19.12 $19.24 $19.07 $19.24 $19.24 6,124
2022-11-03 $18.87 $18.87 $18.68 $18.77 $18.77 8,819
2022-11-02 $18.84 $19.06 $18.68 $18.74 $18.74 10,745
2022-11-01 $19.13 $19.13 $18.99 $19.00 $19.00 8,049
2022-10-31 $19.15 $19.22 $19.06 $19.19 $19.19 11,831
2022-10-28 $19.17 $19.17 $19.06 $19.13 $19.13 9,393
2022-10-27 $19.20 $19.26 $19.15 $19.19 $19.19 16,004
2022-10-26 $19.21 $19.34 $19.11 $19.25 $19.25 16,328
2022-10-25 $19.01 $19.15 $19.01 $19.15 $19.15 4,787
2022-10-24 $18.97 $19.07 $18.93 $19.06 $19.06 15,751
2022-10-21 $18.89 $19.14 $18.89 $19.14 $19.14 11,790
2022-10-20 $18.87 $19.08 $18.87 $18.90 $18.90 24,846
2022-10-19 $18.49 $18.59 $18.44 $18.49 $18.49 44,363
2022-10-18 $18.73 $18.73 $18.52 $18.55 $18.55 6,046
2022-10-17 $18.64 $18.73 $18.58 $18.70 $18.70 9,139
2022-10-14 $18.72 $18.72 $18.32 $18.33 $18.33 16,883
2022-10-13 $18.51 $18.94 $18.51 $18.91 $18.91 9,661
2022-10-12 $18.82 $18.95 $18.82 $18.95 $18.95 1,066
2022-10-11 $19.02 $19.05 $18.93 $19.00 $19.00 3,453
2022-10-10 $19.26 $19.26 $19.17 $19.21 $19.21 14,113
2022-10-07 $19.35 $19.35 $19.17 $19.20 $19.20 2,761
2022-10-06 $19.57 $19.61 $19.50 $19.59 $19.59 91,803
2022-10-05 $19.72 $19.72 $19.58 $19.64 $19.64 48,351
2022-10-04 $19.87 $19.87 $19.83 $19.84 $19.84 1,517
2022-10-03 $19.52 $19.53 $19.44 $19.48 $19.48 9,811
2022-09-30 $19.43 $19.51 $19.35 $19.35 $19.35 1,496
2022-09-29 $19.66 $19.66 $19.44 $19.51 $19.51 8,130
2022-09-28 $19.66 $19.90 $19.66 $19.90 $19.90 2,645
2022-09-27 $19.82 $19.85 $19.63 $19.75 $19.75 39,574
2022-09-26 $19.90 $19.95 $19.68 $19.79 $19.79 18,145
2022-09-23 $20.08 $20.15 $19.96 $19.99 $19.99 23,281
2022-09-22 $20.35 $20.44 $20.33 $20.38 $20.38 4,109
2022-09-21 $20.30 $20.30 $20.23 $20.23 $20.23 1,907
2022-09-20 $20.30 $20.31 $20.25 $20.26 $20.26 6,539
2022-09-19 $20.23 $20.40 $20.23 $20.40 $20.40 83,983
2022-09-16 $20.38 $20.38 $20.22 $20.28 $20.28 8,625
2022-09-15 $20.66 $20.73 $20.59 $20.62 $20.62 22,294
2022-09-14 $20.68 $20.70 $20.61 $20.69 $20.69 10,979
2022-09-13 $20.73 $20.73 $20.43 $20.51 $20.51 18,109
2022-09-12 $20.78 $20.83 $20.75 $20.82 $20.82 11,355
2022-09-09 $20.75 $20.75 $20.56 $20.58 $20.58 9,836
2022-09-08 $20.45 $20.51 $20.42 $20.49 $20.49 12,161
2022-09-07 $20.40 $20.49 $20.28 $20.30 $20.30 253,114
2022-09-06 $20.56 $20.65 $20.52 $20.55 $20.55 15,679
2022-09-02 $20.54 $20.57 $20.45 $20.45 $20.45 15,691
2022-09-01 $20.45 $20.47 $20.31 $20.41 $20.41 13,224
2022-08-31 $20.43 $20.56 $20.39 $20.47 $20.47 125,724
2022-08-30 $20.58 $20.59 $20.33 $20.45 $20.45 11,138
2022-08-29 $20.44 $20.44 $20.35 $20.35 $20.35 11,288
2022-08-26 $20.91 $20.91 $20.39 $20.47 $20.47 13,251
2022-08-25 $20.81 $20.85 $20.74 $20.85 $20.85 3,226
2022-08-24 $20.78 $20.95 $20.76 $20.84 $20.84 32,938
2022-08-23 $20.55 $20.59 $20.55 $20.59 $20.59 1,642
2022-08-22 $20.27 $20.27 $20.16 $20.21 $20.21 1,263
2022-08-19 $20.56 $20.56 $20.47 $20.52 $20.52 2,891
2022-08-18 $20.65 $20.72 $20.65 $20.65 $20.65 14,256
2022-08-17 $20.72 $20.76 $20.69 $20.72 $20.72 2,641
2022-08-16 $20.65 $20.80 $20.65 $20.79 $20.79 3,558
2022-08-15 $20.47 $20.68 $20.47 $20.65 $20.65 18,407
2022-08-12 $20.81 $20.89 $20.81 $20.87 $20.87 2,028
2022-08-11 $20.92 $20.92 $20.81 $20.81 $20.81 3,592
2022-08-10 $20.61 $20.63 $20.54 $20.61 $20.61 4,579
2022-08-09 $20.41 $20.41 $20.38 $20.40 $20.40 528
2022-08-08 $20.33 $20.46 $20.30 $20.30 $20.30 9,579
2022-08-05 $19.98 $20.29 $19.98 $20.29 $20.29 59,059
2022-08-04 $20.14 $20.18 $20.11 $20.18 $20.18 4,503
2022-08-03 $19.98 $20.16 $19.98 $20.16 $20.16 4,657
2022-08-02 $19.88 $19.90 $19.73 $19.73 $19.73 3,032
2022-08-01 $19.81 $19.93 $19.76 $19.88 $19.88 4,535
2022-07-29 $19.50 $19.87 $19.50 $19.85 $19.85 16,618
2022-07-28 $19.78 $19.94 $19.78 $19.92 $19.92 7,431
2022-07-27 $19.44 $19.65 $19.44 $19.65 $19.65 1,921
2022-07-26 $19.38 $19.42 $19.31 $19.33 $19.33 6,058
2022-07-25 $19.59 $19.59 $19.45 $19.47 $19.47 3,233
2022-07-22 $19.34 $19.48 $19.34 $19.39 $19.39 3,781
2022-07-21 $19.41 $19.41 $19.17 $19.29 $19.29 8,363
2022-07-20 $19.53 $19.53 $19.36 $19.36 $19.36 7,569
2022-07-19 $19.32 $19.32 $19.15 $19.15 $19.15 5,557
2022-07-18 $18.95 $18.95 $18.63 $18.71 $18.71 150,259
2022-07-15 $18.74 $18.79 $18.71 $18.79 $18.79 2,642
2022-07-14 $18.56 $18.72 $18.56 $18.72 $18.72 990
2022-07-13 $18.52 $18.68 $18.51 $18.68 $18.68 1,732
2022-07-12 $18.84 $18.95 $18.84 $18.88 $18.88 2,797
2022-07-11 $18.85 $18.87 $18.75 $18.85 $18.85 5,305
2022-07-08 $19.03 $19.06 $19.00 $19.02 $19.02 1,236
2022-07-07 $18.80 $18.88 $18.77 $18.84 $18.84 9,817
2022-07-06 $18.58 $18.64 $18.51 $18.64 $18.64 28,762
2022-07-05 $18.66 $18.75 $18.55 $18.75 $18.75 20,697
2022-07-01 $19.25 $19.25 $19.10 $19.24 $19.24 9,185
2022-06-30 $19.42 $19.69 $19.42 $19.69 $19.69 25,295
2022-06-29 $19.62 $19.81 $19.62 $19.67 $19.67 185,881
2022-06-28 $20.13 $20.18 $19.92 $19.94 $19.94 13,630
2022-06-27 $20.28 $20.28 $20.10 $20.14 $20.14 16,185
2022-06-24 $20.21 $20.43 $20.21 $20.43 $20.43 16,480
2022-06-23 $20.30 $20.30 $20.07 $20.14 $20.14 10,216
2022-06-22 $20.19 $20.21 $20.08 $20.12 $20.12 6,493
2022-06-21 $20.19 $20.30 $20.19 $20.24 $20.24 15,920
2022-06-17 $19.95 $19.95 $19.71 $19.77 $19.77 10,578
2022-06-16 $20.03 $20.12 $19.89 $20.12 $20.12 44,451
2022-06-15 $20.00 $20.21 $19.88 $20.17 $20.17 10,688
2022-06-14 $20.22 $20.22 $20.01 $20.11 $20.11 18,990
2022-06-13 $20.03 $20.12 $19.83 $19.93 $19.93 20,771
2022-06-10 $20.51 $20.64 $20.42 $20.49 $20.49 10,900
2022-06-09 $21.00 $21.08 $20.84 $20.89 $20.89 48,304
2022-06-08 $21.31 $21.35 $21.25 $21.30 $21.30 36,065
2022-06-07 $21.20 $21.38 $21.20 $21.38 $21.38 15,063
2022-06-06 $21.43 $21.43 $21.22 $21.24 $21.24 7,666
2022-06-03 $21.42 $21.47 $21.38 $21.38 $21.38 13,931
2022-06-02 $21.31 $21.55 $21.30 $21.55 $21.55 20,337
2022-06-01 $21.52 $21.65 $21.40 $21.44 $21.44 99,181
2022-05-31 $21.48 $21.58 $21.46 $21.46 $21.46 130,844
2022-05-27 $21.05 $21.24 $21.05 $21.24 $21.24 12,244
2022-05-26 $20.60 $20.84 $20.60 $20.78 $20.78 37,831
2022-05-25 $20.39 $20.70 $20.39 $20.54 $20.54 126,404
2022-05-24 $20.59 $20.77 $20.53 $20.70 $20.70 47,443
2022-05-23 $20.40 $20.51 $20.35 $20.42 $20.42 63,458
2022-05-20 $20.61 $20.61 $20.35 $20.51 $20.51 31,652
2022-05-19 $20.57 $20.57 $20.39 $20.53 $20.53 28,661
2022-05-18 $20.27 $20.37 $20.03 $20.11 $20.11 107,812
2022-05-17 $20.42 $20.42 $20.27 $20.35 $20.35 23,311
2022-05-16 $20.14 $20.23 $20.06 $20.22 $20.22 104,424
2022-05-13 $20.14 $20.24 $20.08 $20.18 $20.18 160,744
2022-05-12 $20.09 $20.13 $19.84 $19.98 $19.98 671,444
2022-05-11 $20.84 $20.92 $20.60 $20.62 $20.62 105,651
2022-05-10 $20.78 $20.84 $20.53 $20.66 $20.66 489,921
2022-05-09 $21.01 $21.10 $20.73 $20.77 $20.77 276,812
2022-05-06 $21.94 $22.00 $21.75 $21.83 $21.83 510,397
2022-05-05 $22.18 $22.27 $21.97 $22.10 $22.10 221,245
2022-05-04 $22.20 $22.38 $22.00 $22.38 $22.38 47,167
2022-05-03 $22.16 $22.16 $22.00 $22.11 $22.11 239,255
2022-05-02 $22.00 $22.09 $21.86 $22.05 $22.05 180,236
2022-04-29 $22.19 $22.28 $22.04 $22.11 $22.11 129,051
2022-04-28 $22.11 $22.28 $22.04 $22.20 $22.20 170,282
2022-04-27 $21.87 $21.95 $21.75 $21.87 $21.87 81,987
2022-04-26 $21.88 $21.99 $21.74 $21.81 $21.81 81,056
2022-04-25 $21.76 $21.84 $21.69 $21.77 $21.77 167,018
2022-04-22 $21.82 $21.91 $21.64 $21.64 $21.64 46,389
2022-04-21 $22.16 $22.18 $21.96 $22.00 $22.00 73,108
2022-04-20 $22.00 $22.03 $21.87 $21.98 $21.98 94,096
2022-04-19 $21.74 $21.74 $21.59 $21.63 $21.63 50,000
2022-04-18 $21.73 $21.85 $21.70 $21.74 $21.74 136,631
2022-04-14 $21.65 $21.65 $21.46 $21.51 $21.51 171,207
2022-04-13 $21.70 $21.84 $21.66 $21.83 $21.83 46,309
2022-04-12 $21.73 $21.73 $21.50 $21.50 $21.50 310,962
2022-04-11 $21.52 $21.54 $21.40 $21.45 $21.45 256,619
2022-04-08 $21.92 $21.92 $21.71 $21.76 $21.76 44,760
2022-04-07 $21.44 $21.58 $21.42 $21.53 $21.53 83,632
2022-04-06 $21.52 $21.52 $21.36 $21.41 $21.41 57,362
2022-04-05 $21.69 $21.71 $21.52 $21.56 $21.56 48,446
2022-04-04 $21.45 $21.71 $21.40 $21.62 $21.62 414,945
2022-04-01 $21.22 $21.25 $21.16 $21.25 $21.25 37,451
2022-03-31 $21.21 $21.26 $21.13 $21.18 $21.18 43,693
2022-03-30 $21.27 $21.39 $21.27 $21.31 $21.31 68,802
2022-03-29 $21.30 $21.30 $21.21 $21.28 $21.28 32,347
2022-03-28 $21.23 $21.28 $21.14 $21.28 $21.28 34,943
2022-03-25 $21.17 $21.17 $21.00 $21.15 $21.15 23,875
2022-03-24 $21.30 $21.30 $21.18 $21.20 $21.20 124,268
2022-03-23 $21.02 $21.02 $20.87 $20.94 $20.94 122,960
2022-03-22 $21.15 $21.15 $21.05 $21.10 $21.10 78,164
2022-03-21 $21.00 $21.00 $20.80 $20.95 $20.95 40,458
2022-03-18 $20.81 $20.89 $20.70 $20.85 $20.85 67,382
2022-03-17 $20.82 $20.95 $20.72 $20.90 $20.90 128,629
2022-03-16 $21.00 $21.30 $20.95 $21.30 $21.30 43,086
2022-03-15 $20.77 $20.77 $20.55 $20.74 $20.74 42,976
2022-03-14 $20.73 $20.90 $20.66 $20.78 $20.78 137,836
2022-03-11 $20.79 $20.83 $20.58 $20.63 $20.63 40,582
2022-03-10 $20.69 $20.73 $20.63 $20.66 $20.66 156,509
2022-03-09 $20.78 $21.01 $20.78 $20.93 $20.93 366,651
2022-03-08 $20.49 $20.61 $20.37 $20.43 $20.43 53,099
2022-03-07 $20.51 $20.64 $20.35 $20.36 $20.36 141,086
2022-03-04 $20.61 $20.64 $20.47 $20.61 $20.61 49,182
2022-03-03 $20.44 $20.50 $20.38 $20.38 $20.38 21,046
2022-03-02 $20.46 $20.55 $20.33 $20.46 $20.46 162,000
2022-03-01 $20.43 $20.70 $20.42 $20.59 $20.59 158,308
2022-02-28 $20.46 $20.63 $20.36 $20.58 $20.58 88,697
2022-02-25 $20.55 $20.64 $20.41 $20.64 $20.64 91,972
2022-02-24 $20.11 $20.32 $19.91 $20.29 $20.29 128,965
2022-02-23 $20.51 $20.55 $20.39 $20.39 $20.39 51,450
2022-02-22 $20.43 $20.45 $20.30 $20.38 $20.38 66,621
2022-02-18 $20.39 $20.46 $20.25 $20.29 $20.29 53,541
2022-02-17 $20.23 $20.31 $20.15 $20.21 $20.21 47,599
2022-02-16 $20.50 $20.55 $20.37 $20.49 $20.49 92,289
2022-02-15 $20.45 $20.51 $20.35 $20.48 $20.48 64,942
2022-02-14 $19.95 $20.05 $19.87 $20.03 $20.03 75,250
2022-02-11 $20.27 $20.31 $20.00 $20.00 $20.00 119,936
2022-02-10 $19.98 $20.38 $19.98 $20.20 $20.20 23,359
2022-02-09 $20.32 $20.38 $20.26 $20.32 $20.32 105,594
2022-02-08 $20.15 $20.29 $20.15 $20.22 $20.22 53,786
2022-02-07 $20.01 $20.19 $20.00 $20.15 $20.15 79,679
2022-02-04 $19.77 $19.91 $19.77 $19.89 $19.89 18,193
2022-02-03 $19.77 $19.85 $19.71 $19.85 $19.85 19,337
2022-02-02 $19.96 $19.98 $19.87 $19.90 $19.90 42,341
2022-02-01 $19.93 $19.94 $19.73 $19.87 $19.87 33,409
2022-01-31 $19.70 $19.88 $19.70 $19.86 $19.86 48,917
2022-01-28 $19.64 $19.72 $19.52 $19.72 $19.72 79,549
2022-01-27 $19.85 $19.89 $19.27 $19.59 $19.59 106,909
2022-01-26 $19.91 $19.94 $19.46 $19.49 $19.49 116,035
2022-01-25 $19.62 $19.74 $19.50 $19.66 $19.66 256,932
2022-01-24 $19.80 $20.21 $19.64 $19.97 $19.97 195,348
2022-01-21 $20.31 $20.38 $20.14 $20.20 $20.20 234,895
2022-01-20 $20.07 $20.31 $20.06 $20.13 $20.13 962,984
2022-01-19 $20.12 $20.12 $19.93 $19.95 $19.95 21,784
2022-01-18 $20.15 $20.22 $19.89 $19.90 $19.90 80,986
2022-01-14 $20.26 $20.41 $20.25 $20.37 $20.37 33,569
2022-01-13 $20.35 $20.41 $20.25 $20.25 $20.25 66,137
2022-01-12 $20.27 $20.35 $20.26 $20.31 $20.31 33,027
2022-01-11 $20.05 $20.30 $20.04 $20.29 $20.29 55,550
2022-01-10 $20.31 $20.31 $20.17 $20.31 $20.31 33,802
2022-01-07 $20.25 $20.36 $20.25 $20.36 $20.36 33,844
2022-01-06 $20.09 $20.18 $20.02 $20.18 $20.18 120,426
2022-01-05 $20.12 $20.12 $19.90 $19.90 $19.90 106,179
2022-01-04 $20.23 $20.27 $20.16 $20.20 $20.20 141,128
2022-01-03 $20.07 $20.20 $20.04 $20.20 $20.20 46,349
2021-12-31 $19.95 $20.03 $19.85 $19.85 $19.85 25,555
2021-12-30 $20.05 $20.05 $19.88 $19.98 $19.98 101,471
2021-12-29 $20.07 $20.10 $19.99 $20.10 $20.10 8,529
2021-12-28 $20.12 $20.12 $19.98 $20.03 $20.03 24,247
2021-12-27 $20.01 $20.16 $19.95 $19.98 $19.98 30,354
2021-12-23 $20.07 $20.12 $19.93 $19.98 $19.98 65,220
2021-12-22 $19.90 $20.00 $19.78 $19.95 $19.95 28,847
2021-12-21 $20.03 $20.03 $19.75 $19.88 $19.88 47,618
2021-12-20 $19.70 $19.78 $19.48 $19.63 $19.63 106,013
2021-12-17 $20.00 $20.07 $19.94 $19.97 $19.75 33,718
2021-12-16 $20.21 $20.21 $20.01 $20.11 $19.89 75,688
2021-12-15 $20.28 $20.28 $20.03 $20.15 $19.93 25,908
2021-12-14 $20.22 $20.22 $20.04 $20.08 $19.86 75,166
2021-12-13 $20.31 $20.32 $20.09 $20.13 $19.91 25,033
2021-12-10 $20.30 $20.33 $20.22 $20.33 $20.11 57,948
2021-12-09 $20.10 $20.26 $20.02 $20.25 $20.03 43,768
2021-12-08 $20.15 $20.29 $20.12 $20.28 $20.06 42,251
2021-12-07 $20.24 $20.30 $20.21 $20.29 $20.07 35,693
2021-12-06 $19.85 $20.00 $19.81 $19.95 $19.73 26,946
2021-12-03 $19.84 $19.84 $19.64 $19.79 $19.58 182,869
2021-12-02 $19.97 $20.09 $19.93 $20.01 $19.79 85,788
2021-12-01 $19.86 $19.96 $19.72 $19.73 $19.52 120,515
2021-11-30 $19.95 $19.95 $19.72 $19.92 $19.70 47,572
2021-11-29 $19.94 $20.02 $19.84 $20.00 $19.78 86,140
2021-11-26 $19.76 $19.76 $19.45 $19.62 $19.41 38,910
2021-11-24 $20.22 $20.26 $20.18 $20.25 $20.03 9,049
2021-11-23 $20.34 $20.35 $20.22 $20.27 $20.05 36,613
2021-11-22 $20.45 $20.45 $20.31 $20.36 $20.14 45,753
2021-11-19 $20.34 $20.40 $20.24 $20.29 $20.07 66,768
2021-11-18 $20.16 $20.16 $20.01 $20.15 $19.93 86,452
2021-11-17 $20.37 $20.38 $20.24 $20.27 $20.05 17,568
2021-11-16 $20.29 $20.36 $20.22 $20.27 $20.05 13,755
2021-11-15 $20.38 $20.38 $20.16 $20.22 $20.00 176,586
2021-11-12 $20.40 $20.45 $20.38 $20.39 $20.17 22,868
2021-11-11 $20.49 $20.49 $20.38 $20.39 $20.17 98,236
2021-11-10 $20.39 $20.45 $20.20 $20.30 $20.08 196,429
2021-11-09 $20.35 $20.48 $20.20 $20.26 $20.04 193,480
2021-11-08 $20.36 $20.39 $20.26 $20.35 $20.13 56,625
2021-11-05 $20.29 $20.29 $20.15 $20.20 $19.98 68,355
2021-11-04 $20.26 $20.26 $20.05 $20.12 $19.90 104,907
2021-11-03 $20.14 $20.26 $20.01 $20.17 $19.95 102,817
2021-11-02 $20.25 $20.36 $20.02 $20.09 $19.87 254,433
2021-11-01 $20.28 $20.45 $20.27 $20.30 $20.08 225,243
2021-10-29 $20.54 $20.55 $20.43 $20.54 $20.32 55,747
2021-10-28 $20.49 $20.51 $20.31 $20.45 $20.23 409,942
2021-10-27 $20.60 $20.78 $20.25 $20.53 $20.31 130,861
2021-10-26 $20.70 $20.85 $20.70 $20.77 $20.55 12,617
2021-10-25 $20.67 $20.86 $20.62 $20.69 $20.47 49,805
2021-10-22 $20.73 $20.89 $20.66 $20.71 $20.49 9,283
2021-10-21 $20.80 $20.89 $20.76 $20.84 $20.61 60,605
2021-10-20 $21.04 $21.04 $20.91 $20.99 $20.76 9,408
2021-10-19 $20.91 $21.05 $20.90 $21.00 $20.77 14,380
2021-10-18 $20.85 $20.96 $20.85 $20.92 $20.69 11,017
2021-10-15 $20.80 $21.03 $20.80 $20.94 $20.71 21,995
2021-10-14 $20.63 $20.87 $20.57 $20.84 $20.61 20,929
2021-10-13 $20.47 $20.62 $20.17 $20.44 $20.22 20,910
2021-10-12 $20.44 $20.44 $20.10 $20.13 $19.91 59,593
2021-10-11 $20.50 $20.67 $19.99 $20.02 $19.80 24,625
2021-10-08 $20.12 $20.12 $19.99 $20.12 $19.90 6,937
2021-10-07 $19.86 $19.94 $19.75 $19.83 $19.62 12,826
2021-10-06 $19.50 $19.85 $19.50 $19.85 $19.63 23,008
2021-10-05 $19.38 $19.42 $19.15 $19.32 $19.11 16,283
2021-10-04 $19.22 $19.29 $19.15 $19.21 $19.00 17,313
2021-10-01 $18.82 $18.99 $18.46 $18.90 $18.70 11,542
2021-09-30 $18.75 $18.96 $18.70 $18.91 $18.71 13,086
2021-09-29 $18.47 $18.69 $18.41 $18.47 $18.27 5,611
2021-09-28 $18.34 $18.45 $18.22 $18.30 $18.10 15,755
2021-09-27 $18.50 $18.52 $18.42 $18.47 $18.27 9,496
2021-09-24 $18.59 $18.63 $18.45 $18.47 $18.27 23,797
2021-09-23 $18.69 $18.69 $18.56 $18.59 $18.39 21,992
2021-09-22 $18.53 $18.75 $18.53 $18.62 $18.42 49,895
2021-09-21 $18.42 $18.42 $18.24 $18.39 $18.19 4,413
2021-09-20 $18.31 $18.44 $18.26 $18.39 $18.19 8,828
2021-09-17 $18.64 $18.67 $18.64 $18.67 $18.47 1,066
2021-09-16 $18.73 $18.87 $18.73 $18.84 $18.63 1,334
2021-09-15 $18.92 $18.95 $18.90 $18.94 $18.73 5,997
2021-09-14 $18.93 $19.00 $18.93 $18.99 $18.79 5,474
2021-09-13 $18.83 $18.88 $18.60 $18.85 $18.65 5,100
2021-09-10 $18.97 $18.97 $18.89 $18.90 $18.70 8,183
2021-09-09 $18.68 $18.86 $18.68 $18.84 $18.63 1,085
2021-09-08 $18.69 $18.70 $18.52 $18.54 $18.34 4,014
2021-09-07 $18.92 $18.96 $18.85 $18.89 $18.69 3,839
2021-09-03 $18.74 $18.94 $18.74 $18.89 $18.69 3,018
2021-09-02 $18.51 $18.66 $18.51 $18.57 $18.37 19,261
2021-09-01 $18.53 $18.69 $18.53 $18.67 $18.47 15,719
2021-08-31 $18.50 $18.62 $18.50 $18.58 $18.38 13,983
2021-08-30 $18.33 $18.54 $18.33 $18.46 $18.26 9,140
2021-08-27 $18.07 $18.24 $18.00 $18.15 $17.95 15,301
2021-08-26 $18.19 $18.19 $17.91 $17.94 $17.75 3,973
2021-08-25 $18.33 $18.33 $18.20 $18.24 $18.04 1,666
2021-08-24 $18.32 $18.32 $18.20 $18.23 $18.03 11,346
2021-08-23 $18.32 $18.36 $18.26 $18.36 $18.17 3,341
2021-08-20 $18.02 $18.20 $18.02 $18.20 $18.00 14,035
2021-08-19 $18.04 $18.04 $17.90 $17.95 $17.76 12,022
2021-08-18 $18.40 $18.40 $18.26 $18.26 $18.06 9,062
2021-08-17 $18.13 $18.14 $18.05 $18.14 $17.94 4,165
2021-08-16 $18.26 $18.26 $18.04 $18.15 $17.95 5,071
2021-08-13 $18.23 $18.31 $18.22 $18.31 $18.11 9,614
2021-08-12 $18.04 $18.15 $18.04 $18.13 $17.93 22,833
2021-08-11 $17.86 $17.90 $17.86 $17.86 $17.67 4,365
2021-08-10 $17.84 $17.84 $17.70 $17.78 $17.59 4,355
2021-08-09 $18.10 $18.10 $17.78 $17.80 $17.61 4,595
2021-08-06 $18.36 $18.36 $18.10 $18.10 $17.91 43,542
2021-08-05 $18.34 $18.36 $18.28 $18.34 $18.14 3,805
2021-08-04 $18.30 $18.30 $18.13 $18.18 $17.98 3,730
2021-08-03 $18.09 $18.30 $18.07 $18.30 $18.10 4,780
2021-08-02 $18.29 $18.29 $17.93 $18.03 $17.83 6,893
2021-07-30 $17.78 $17.90 $17.78 $17.90 $17.71 1,380
2021-07-29 $17.98 $18.02 $17.94 $17.95 $17.75 3,887
2021-07-28 $17.73 $17.89 $17.72 $17.85 $17.66 3,028
2021-07-27 $17.80 $17.97 $17.60 $17.86 $17.67 1,700
2021-07-26 $17.89 $18.05 $17.89 $18.05 $17.85 20,453
2021-07-23 $17.83 $17.91 $17.83 $17.91 $17.72 4,873
2021-07-22 $18.08 $18.32 $17.86 $18.18 $17.98 6,640
2021-07-21 $17.74 $17.98 $17.74 $17.98 $17.78 13,699
2021-07-20 $17.64 $17.74 $17.63 $17.73 $17.54 9,146
2021-07-19 $17.84 $17.84 $17.65 $17.73 $17.54 12,883
2021-07-16 $17.97 $18.04 $17.90 $17.97 $17.78 10,026
2021-07-15 $17.80 $17.90 $17.78 $17.83 $17.64 8,455
2021-07-14 $17.92 $17.92 $17.61 $17.76 $17.57 4,377
2021-07-13 $17.90 $17.92 $17.75 $17.76 $17.57 12,024
2021-07-12 $18.05 $18.05 $18.00 $18.01 $17.82 2,848
2021-07-09 $17.98 $18.04 $17.98 $18.04 $17.84 2,311
2021-07-08 $17.84 $17.85 $17.77 $17.84 $17.65 6,328
2021-07-07 $18.03 $18.03 $18.00 $18.00 $17.80 608
2021-07-06 $18.32 $18.32 $17.99 $18.08 $17.88 42,136
2021-07-02 $18.27 $18.36 $18.23 $18.33 $18.13 4,427
2021-07-01 $18.12 $18.12 $17.95 $18.02 $17.82 3,486
2021-06-30 $18.12 $18.13 $18.00 $18.05 $17.85 26,236
2021-06-29 $17.92 $17.98 $17.88 $17.98 $17.79 9,202
2021-06-28 $18.14 $18.14 $17.96 $17.99 $17.80 7,499
2021-06-25 $18.46 $18.46 $18.21 $18.37 $18.17 7,549
2021-06-24 $18.27 $18.32 $18.26 $18.32 $18.12 1,193
2021-06-23 $18.33 $18.49 $18.33 $18.36 $18.16 12,476
2021-06-22 $18.46 $18.55 $18.25 $18.55 $18.35 5,428
2021-06-21 $18.27 $18.37 $18.27 $18.37 $18.17 4,691
2021-06-18 $18.52 $18.52 $18.19 $18.20 $18.00 12,034
2021-06-17 $18.87 $18.87 $18.69 $18.75 $18.55 10,208
2021-06-16 $19.15 $19.15 $18.70 $18.77 $18.57 14,832
2021-06-15 $19.08 $19.10 $19.08 $19.10 $18.89 1,187
2021-06-14 $19.31 $19.44 $19.19 $19.19 $18.98 9,082
2021-06-11 $19.65 $19.65 $19.39 $19.50 $19.29 2,143
2021-06-10 $19.40 $19.46 $19.34 $19.45 $19.23 3,949
2021-06-09 $19.31 $19.31 $19.26 $19.27 $19.06 8,451
2021-06-08 $19.25 $19.25 $19.08 $19.13 $18.92 7,265
2021-06-07 $19.58 $19.66 $19.30 $19.43 $19.22 5,673
2021-06-04 $19.54 $19.59 $19.40 $19.55 $19.34 20,468
2021-06-03 $19.48 $19.55 $19.48 $19.55 $19.34 52,479
2021-06-02 $19.22 $19.45 $19.22 $19.42 $19.21 22,526
2021-06-01 $18.88 $19.18 $18.88 $19.06 $18.85 14,072
2021-05-28 $18.52 $18.59 $18.52 $18.58 $18.38 3,945
2021-05-27 $18.56 $18.57 $18.46 $18.46 $18.26 11,912
2021-05-26 $18.39 $18.50 $18.39 $18.49 $18.29 2,543
2021-05-25 $18.37 $18.40 $18.37 $18.37 $18.17 2,134
2021-05-24 $18.18 $18.23 $18.18 $18.19 $17.99 2,821
2021-05-21 $18.39 $18.39 $18.19 $18.19 $17.99 3,828
2021-05-20 $18.44 $18.51 $18.44 $18.49 $18.29 3,134
2021-05-19 $18.20 $18.36 $18.20 $18.24 $18.04 7,524
2021-05-18 $18.69 $18.70 $18.65 $18.65 $18.45 8,006
2021-05-17 $18.72 $18.72 $18.50 $18.66 $18.46 11,646
2021-05-14 $18.97 $19.20 $18.97 $19.19 $18.98 4,629
2021-05-13 $18.75 $18.91 $18.75 $18.91 $18.71 11,051
2021-05-12 $19.09 $19.09 $18.71 $18.80 $18.60 3,157
2021-05-11 $19.32 $19.32 $19.17 $19.28 $19.07 5,094
2021-05-10 $19.64 $19.64 $19.30 $19.36 $19.15 3,264
2021-05-07 $19.43 $19.58 $19.43 $19.55 $19.33 3,135
2021-05-06 $19.40 $19.43 $19.40 $19.43 $19.22 361
2021-05-05 $19.07 $19.21 $19.07 $19.19 $18.98 3,300
2021-05-04 $19.00 $19.00 $18.88 $18.93 $18.73 4,373
2021-05-03 $18.97 $19.08 $18.96 $18.96 $18.75 5,176
2021-04-30 $19.28 $19.30 $19.09 $19.09 $18.88 27,820
2021-04-29 $19.29 $19.29 $19.13 $19.28 $19.07 15,773
2021-04-28 $19.13 $19.13 $18.96 $19.08 $18.88 4,619
2021-04-27 $19.00 $19.00 $18.90 $18.90 $18.70 19,027
2021-04-26 $19.27 $19.27 $19.01 $19.04 $18.83 8,438
2021-04-23 $19.12 $19.17 $19.12 $19.17 $18.96 1,266
2021-04-22 $19.03 $19.03 $18.79 $18.88 $18.68 12,812
2021-04-21 $18.82 $19.09 $18.82 $19.05 $18.84 4,008
2021-04-20 $19.07 $19.11 $19.00 $19.00 $18.79 2,683
2021-04-19 $19.28 $19.40 $19.18 $19.24 $19.03 8,760
2021-04-16 $19.18 $19.39 $19.18 $19.38 $19.17 5,120
2021-04-15 $19.20 $19.20 $19.11 $19.20 $18.99 2,881
2021-04-14 $19.12 $19.12 $19.05 $19.07 $18.86 3,232
2021-04-13 $18.62 $18.77 $18.62 $18.70 $18.50 2,043
2021-04-12 $18.76 $18.76 $18.60 $18.68 $18.48 10,638
2021-04-09 $19.14 $19.19 $19.13 $19.19 $18.98 1,890
2021-04-08 $19.24 $19.36 $19.24 $19.27 $19.06 3,934
2021-04-07 $19.17 $19.17 $19.06 $19.09 $18.88 6,554
2021-04-06 $19.24 $19.30 $19.22 $19.30 $19.09 3,123
2021-04-05 $19.33 $19.34 $19.09 $19.09 $18.88 8,337
2021-04-01 $19.36 $19.47 $19.27 $19.27 $19.06 1,481
2021-03-31 $19.13 $19.16 $18.98 $19.16 $18.96 10,205
2021-03-30 $19.40 $19.40 $19.20 $19.36 $19.15 4,471
2021-03-29 $20.06 $20.17 $19.83 $19.86 $19.65 3,486
2021-03-26 $19.81 $20.17 $19.81 $20.17 $19.95 2,912
2021-03-25 $19.58 $19.62 $19.52 $19.60 $19.38 1,995
2021-03-24 $19.75 $19.75 $19.54 $19.55 $19.34 18,156
2021-03-23 $20.00 $20.00 $19.75 $19.79 $19.57 8,911
2021-03-22 $20.24 $20.28 $20.20 $20.25 $20.03 2,547
2021-03-19 $20.26 $20.49 $20.26 $20.47 $20.25 29,415
2021-03-18 $20.16 $20.26 $20.05 $20.06 $19.84 4,147
2021-03-17 $19.92 $20.25 $19.86 $20.18 $19.96 5,311
2021-03-16 $20.20 $20.20 $20.05 $20.11 $19.89 2,650
2021-03-15 $20.37 $20.37 $20.06 $20.17 $19.95 4,885
2021-03-12 $20.11 $20.27 $19.79 $20.22 $20.00 13,600
2021-03-11 $20.22 $20.38 $20.18 $20.29 $20.07 6,942
2021-03-10 $20.07 $20.07 $19.76 $20.01 $19.80 7,288
2021-03-09 $19.76 $20.06 $19.53 $19.95 $19.74 5,926
2021-03-08 $19.95 $20.12 $19.75 $19.84 $19.63 14,569
2021-03-05 $20.09 $20.09 $19.75 $19.97 $19.75 8,077
2021-03-04 $20.31 $20.40 $19.93 $19.98 $19.76 4,485
2021-03-03 $20.53 $20.90 $20.39 $20.39 $20.17 27,038
2021-03-02 $20.58 $20.61 $20.47 $20.54 $20.32 4,855
2021-03-01 $20.30 $20.75 $20.30 $20.68 $20.46 4,016
2021-02-26 $19.89 $20.16 $19.79 $19.98 $19.76 15,103
2021-02-25 $20.66 $20.66 $19.93 $20.01 $19.79 64,053
2021-02-24 $20.53 $20.71 $20.49 $20.71 $20.49 6,305
2021-02-23 $20.61 $20.85 $20.44 $20.75 $20.53 18,629
2021-02-22 $20.56 $20.67 $20.49 $20.49 $20.27 5,356
2021-02-19 $20.68 $20.78 $20.65 $20.71 $20.49 6,307
2021-02-18 $20.55 $20.60 $20.40 $20.60 $20.38 12,304
2021-02-17 $20.73 $20.80 $20.39 $20.77 $20.54 15,331
2021-02-16 $21.01 $21.05 $20.90 $20.95 $20.72 4,248
2021-02-12 $20.85 $21.09 $20.85 $21.01 $20.78 6,456
2021-02-11 $21.06 $21.12 $20.97 $21.00 $20.77 5,758
2021-02-10 $20.98 $21.04 $20.93 $20.94 $20.71 12,928
2021-02-09 $20.93 $20.97 $20.67 $20.92 $20.69 9,118
2021-02-08 $20.98 $21.17 $20.95 $21.17 $20.94 8,401
2021-02-05 $20.97 $21.07 $20.90 $21.00 $20.77 6,023
2021-02-04 $20.83 $20.91 $20.62 $20.91 $20.68 9,152
2021-02-03 $20.73 $20.89 $20.73 $20.87 $20.65 2,701
2021-02-02 $20.82 $20.82 $20.67 $20.73 $20.51 11,991
2021-02-01 $20.46 $20.81 $20.42 $20.79 $20.56 21,524
2021-01-29 $20.19 $20.19 $19.84 $19.90 $19.68 48,702
2021-01-28 $20.32 $20.58 $20.30 $20.53 $20.31 7,468
2021-01-27 $20.73 $20.73 $20.32 $20.36 $20.14 13,748
2021-01-26 $21.16 $21.49 $20.80 $20.99 $20.76 8,395
2021-01-25 $21.40 $21.44 $20.89 $21.12 $20.89 23,806
2021-01-22 $21.53 $21.55 $21.28 $21.40 $21.17 8,476
2021-01-21 $22.08 $22.08 $21.77 $21.85 $21.61 15,555
2021-01-20 $21.59 $21.83 $21.59 $21.83 $21.59 5,973
2021-01-19 $21.42 $21.42 $21.08 $21.13 $20.90 15,253
2021-01-15 $21.35 $21.35 $21.24 $21.24 $21.01 14,382
2021-01-14 $21.73 $21.89 $21.62 $21.67 $21.44 8,331
2021-01-13 $21.63 $21.65 $21.39 $21.48 $21.25 6,057
2021-01-12 $21.40 $21.54 $21.36 $21.46 $21.23 40,965
2021-01-11 $21.27 $21.39 $21.20 $21.23 $21.00 12,788
2021-01-08 $21.24 $21.32 $21.11 $21.32 $21.09 18,493
2021-01-07 $20.88 $20.88 $20.72 $20.83 $20.60 19,618
2021-01-06 $20.87 $21.11 $20.87 $20.98 $20.75 81,127
2021-01-05 $21.19 $21.34 $21.15 $21.34 $21.11 8,663
2021-01-04 $21.18 $21.22 $20.92 $20.96 $20.73 13,292
2020-12-31 $20.63 $20.63 $20.45 $20.60 $20.38 11,699
2020-12-30 $20.73 $20.78 $20.56 $20.56 $20.34 22,787
2020-12-29 $20.90 $20.90 $20.68 $20.84 $20.61 8,453
2020-12-28 $20.89 $21.00 $20.77 $20.97 $20.74 13,022
2020-12-24 $20.52 $20.52 $20.45 $20.51 $20.29 7,847
2020-12-23 $20.58 $20.58 $20.29 $20.44 $20.22 15,567
2020-12-22 $20.52 $20.58 $20.09 $20.30 $20.08 52,400
2020-12-21 $20.80 $21.17 $20.80 $21.17 $20.94 19,234
2020-12-18 $21.60 $21.60 $21.26 $21.45 $20.88 4,013
2020-12-17 $21.68 $21.68 $21.47 $21.56 $20.99 11,352
2020-12-16 $21.25 $21.62 $21.25 $21.52 $20.94 8,344
2020-12-15 $21.05 $21.17 $21.04 $21.17 $20.61 4,901
2020-12-14 $21.11 $21.21 $20.84 $20.85 $20.29 15,643
2020-12-11 $20.84 $20.84 $20.60 $20.69 $20.14 21,922
2020-12-10 $20.98 $21.07 $20.89 $21.03 $20.47 5,816
2020-12-09 $21.00 $21.14 $20.76 $20.83 $20.27 8,923
2020-12-08 $20.80 $20.91 $20.74 $20.84 $20.29 56,269
2020-12-07 $20.69 $20.94 $20.69 $20.88 $20.33 12,231
2020-12-04 $20.53 $20.64 $20.31 $20.43 $19.89 19,884
2020-12-03 $20.50 $20.63 $20.44 $20.47 $19.93 17,574
2020-12-02 $20.26 $20.53 $20.26 $20.43 $19.89 172,289
2020-12-01 $20.10 $20.45 $19.99 $20.10 $19.57 37,146
2020-11-30 $19.99 $19.99 $19.59 $19.61 $19.09 13,358
2020-11-27 $20.34 $20.54 $20.34 $20.44 $19.90 14,411
2020-11-25 $19.96 $20.09 $19.87 $20.06 $19.52 9,597
2020-11-24 $19.82 $20.17 $19.82 $20.11 $19.57 13,005
2020-11-23 $19.89 $19.93 $19.69 $19.74 $19.21 65,547
2020-11-20 $19.41 $19.45 $19.40 $19.40 $18.88 4,277
2020-11-19 $19.39 $19.39 $19.31 $19.31 $18.80 5,399
2020-11-18 $19.50 $19.52 $19.39 $19.39 $18.87 7,553
2020-11-17 $19.35 $19.58 $19.35 $19.44 $18.92 9,249
2020-11-16 $19.20 $19.52 $19.15 $19.39 $18.87 67,843
2020-11-13 $18.95 $19.09 $18.95 $19.09 $18.58 7,902
2020-11-12 $19.04 $19.16 $18.81 $18.85 $18.35 10,653
2020-11-11 $19.20 $19.30 $19.19 $19.24 $18.73 12,938
2020-11-10 $19.09 $19.40 $19.01 $19.38 $18.86 15,971
2020-11-09 $18.95 $19.25 $18.92 $18.95 $18.45 72,106
2020-11-06 $18.26 $18.46 $18.26 $18.44 $17.94 13,677
2020-11-05 $17.82 $18.28 $17.80 $18.25 $17.76 49,075
2020-11-04 $17.33 $17.63 $17.33 $17.59 $17.12 10,538
2020-11-03 $17.25 $17.40 $17.25 $17.32 $16.86 5,401
2020-11-02 $16.75 $16.99 $16.75 $16.99 $16.54 9,787
2020-10-30 $16.57 $16.57 $16.49 $16.56 $16.12 14,280
2020-10-29 $16.43 $16.72 $16.43 $16.72 $16.28 5,239
2020-10-28 $16.80 $16.80 $16.63 $16.63 $16.19 12,113
2020-10-27 $17.13 $17.13 $17.03 $17.05 $16.60 34,196
2020-10-26 $17.16 $17.21 $17.04 $17.11 $16.65 12,006
2020-10-23 $17.10 $17.24 $17.09 $17.22 $16.76 3,868
2020-10-22 $17.19 $17.19 $17.02 $17.07 $16.62 48,253
2020-10-21 $16.93 $17.19 $16.93 $17.17 $16.71 68,163
2020-10-20 $16.96 $16.96 $16.87 $16.91 $16.46 4,060
2020-10-19 $16.93 $16.93 $16.75 $16.81 $16.36 31,595
2020-10-16 $16.74 $16.81 $16.74 $16.75 $16.30 5,071
2020-10-15 $16.72 $16.72 $16.65 $16.67 $16.23 2,355
2020-10-14 $16.85 $17.03 $16.85 $16.86 $16.41 96,513
2020-10-13 $16.75 $16.75 $16.72 $16.72 $16.28 2,853
2020-10-12 $16.69 $16.83 $16.20 $16.78 $16.33 61,456
2020-10-09 $16.67 $16.83 $16.67 $16.80 $16.35 51,690
2020-10-08 $16.56 $16.72 $16.55 $16.67 $16.23 17,654
2020-10-07 $16.50 $16.59 $16.50 $16.58 $16.14 8,191
2020-10-06 $16.52 $16.65 $16.44 $16.52 $16.08 28,908
2020-10-05 $16.29 $16.53 $16.29 $16.52 $16.08 19,607
2020-10-02 $16.19 $16.19 $16.08 $16.11 $15.68 5,643
2020-10-01 $16.13 $16.30 $16.13 $16.30 $15.87 17,816
2020-09-30 $15.78 $15.97 $15.78 $15.93 $15.51 2,600
2020-09-29 $15.78 $15.94 $15.78 $15.83 $15.41 41,344
2020-09-28 $15.98 $16.02 $15.98 $16.02 $15.59 11,738
2020-09-25 $15.84 $15.98 $15.84 $15.97 $15.55 5,629
2020-09-24 $15.68 $15.72 $15.53 $15.64 $15.22 14,959
2020-09-23 $16.10 $16.10 $15.76 $15.76 $15.34 3,610
2020-09-22 $16.11 $16.11 $16.00 $16.09 $15.66 11,572
2020-09-21 $16.25 $16.28 $15.96 $16.20 $15.77 66,516
2020-09-18 $16.46 $16.60 $16.44 $16.49 $16.05 23,625
2020-09-17 $16.28 $16.45 $16.28 $16.43 $15.99 26,722
2020-09-16 $16.59 $16.62 $16.46 $16.48 $16.04 102,372
2020-09-15 $16.68 $16.74 $16.15 $16.74 $16.29 320,266
2020-09-14 $16.68 $16.80 $16.63 $16.69 $16.25 767,831
2020-09-11 $16.22 $16.27 $16.07 $16.15 $15.72 42,134
2020-09-10 $16.10 $16.15 $15.72 $15.75 $15.33 378,908
2020-09-09 $17.24 $17.29 $17.14 $17.22 $16.76 143,750
2020-09-08 $17.33 $17.54 $17.30 $17.40 $16.94 56,019
2020-09-04 $17.46 $17.65 $17.32 $17.54 $17.07 87,438
2020-09-03 $17.55 $17.64 $17.30 $17.46 $17.00 158,009
2020-09-02 $17.75 $17.76 $17.58 $17.74 $17.27 115,164
2020-09-01 $17.85 $17.85 $17.70 $17.77 $17.30 47,829
2020-08-31 $17.74 $17.79 $17.57 $17.68 $17.21 186,696
2020-08-28 $17.93 $18.14 $17.93 $18.10 $17.62 19,141
2020-08-27 $18.01 $18.01 $17.75 $17.81 $17.34 41,848
2020-08-26 $17.99 $18.12 $17.87 $18.12 $17.64 61,998
2020-08-25 $17.94 $18.16 $17.80 $18.10 $17.62 238,158
2020-08-24 $17.77 $17.79 $17.50 $17.66 $17.19 68,323
2020-08-21 $17.50 $17.54 $17.36 $17.46 $16.99 187,891
2020-08-20 $17.43 $17.68 $17.24 $17.66 $17.19 273,075
2020-08-19 $17.66 $17.71 $17.48 $17.54 $17.07 112,115
2020-08-18 $17.65 $17.73 $17.55 $17.69 $17.22 90,975
2020-08-17 $17.53 $17.62 $17.52 $17.62 $17.15 61,947
2020-08-14 $17.33 $17.48 $17.33 $17.47 $17.01 28,209
2020-08-13 $17.50 $17.50 $17.38 $17.43 $16.97 23,767
2020-08-12 $17.39 $17.61 $17.39 $17.52 $17.05 56,772
2020-08-11 $17.50 $17.50 $17.20 $17.20 $16.74 67,334
2020-08-10 $17.35 $17.44 $17.21 $17.44 $16.98 123,555
2020-08-07 $17.24 $17.35 $17.07 $17.17 $16.71 89,186
2020-08-06 $17.26 $17.48 $17.25 $17.45 $16.99 48,359
2020-08-05 $17.27 $17.45 $17.26 $17.39 $16.93 585,193
2020-08-04 $16.85 $16.98 $16.85 $16.95 $16.50 117,478
2020-08-03 $16.94 $16.94 $16.69 $16.69 $16.25 952,843
2020-07-31 $17.06 $17.11 $16.92 $17.11 $16.65 82,180
2020-07-30 $17.20 $17.23 $17.01 $17.14 $16.68 82,921
2020-07-29 $17.21 $17.27 $17.12 $17.20 $16.74 98,493
2020-07-28 $17.35 $17.35 $17.20 $17.22 $16.76 181,488
2020-07-27 $17.40 $17.59 $17.36 $17.45 $16.99 68,889
2020-07-24 $17.20 $17.28 $17.05 $17.25 $16.79 183,377
2020-07-23 $17.23 $17.23 $17.00 $17.10 $16.65 63,283
2020-07-22 $17.21 $17.26 $17.05 $17.12 $16.66 160,699
2020-07-21 $17.22 $17.25 $17.10 $17.20 $16.74 105,444
2020-07-20 $16.64 $16.97 $16.63 $16.86 $16.41 437,687
2020-07-17 $16.81 $16.92 $16.80 $16.88 $16.43 12,403
2020-07-16 $17.17 $17.17 $17.09 $17.09 $16.64 631
2020-07-15 $17.27 $17.27 $17.10 $17.16 $16.70 12,200
2020-07-14 $16.97 $17.30 $16.97 $17.30 $16.84 4,100
2020-07-13 $17.14 $17.27 $17.00 $17.00 $16.55 2,575
2020-07-10 $17.02 $17.02 $16.86 $16.93 $16.48 8,903
2020-07-09 $17.30 $17.30 $16.97 $17.12 $16.66 4,000
2020-07-08 $17.14 $17.30 $17.11 $17.30 $16.84 9,500
2020-07-07 $16.86 $17.06 $16.72 $16.94 $16.49 15,100
2020-07-06 $16.81 $17.00 $16.81 $16.92 $16.47 32,111
2020-07-02 $16.55 $16.74 $16.52 $16.52 $16.08 8,335
2020-07-01 $16.37 $16.39 $16.25 $16.36 $15.92 6,964
2020-06-30 $16.37 $16.37 $16.11 $16.18 $15.75 4,670
2020-06-29 $16.40 $16.42 $16.27 $16.41 $15.97 5,735
2020-06-26 $16.41 $16.41 $16.22 $16.26 $15.83 13,367
2020-06-25 $16.49 $16.63 $16.46 $16.60 $16.16 6,461
2020-06-24 $16.64 $16.98 $16.54 $16.57 $16.13 10,217
2020-06-23 $16.71 $16.73 $16.60 $16.62 $16.18 5,071
2020-06-22 $16.76 $16.76 $16.54 $16.70 $16.26 3,545
2020-06-19 $16.61 $16.62 $16.52 $16.53 $16.09 4,750
2020-06-18 $16.60 $16.71 $16.60 $16.64 $16.20 6,533
2020-06-17 $16.80 $16.97 $16.80 $16.80 $16.35 12,576
2020-06-16 $17.09 $17.11 $16.72 $16.80 $16.35 13,353
2020-06-15 $16.05 $16.46 $16.05 $16.39 $15.95 3,849
2020-06-12 $16.37 $16.68 $16.15 $16.44 $16.00 14,696
2020-06-11 $16.41 $16.50 $15.85 $15.85 $15.43 19,087
2020-06-10 $17.00 $17.02 $16.71 $17.02 $16.57 9,084
2020-06-09 $17.55 $17.55 $17.30 $17.41 $16.95 13,449
2020-06-08 $17.74 $18.00 $17.74 $18.00 $17.52 14,367
2020-06-05 $17.41 $17.51 $17.21 $17.26 $16.80 19,597
2020-06-04 $17.36 $17.36 $16.77 $16.87 $16.42 75,733
2020-06-03 $17.08 $17.97 $17.08 $17.54 $17.07 46,189
2020-06-02 $16.33 $16.80 $16.33 $16.79 $16.34 17,839
2020-06-01 $15.74 $16.11 $15.74 $16.09 $15.66 52,571
2020-05-29 $15.33 $15.65 $15.33 $15.59 $15.18 72,771
2020-05-28 $15.07 $15.27 $15.07 $15.07 $14.67 7,382
2020-05-27 $14.85 $14.90 $14.69 $14.76 $14.37 6,596
2020-05-26 $14.84 $14.98 $14.75 $14.75 $14.36 17,033
2020-05-22 $14.10 $14.18 $14.10 $14.12 $13.74 4,004
2020-05-21 $14.60 $14.60 $14.43 $14.44 $14.06 7,688
2020-05-20 $14.66 $14.66 $14.56 $14.60 $14.21 40,816
2020-05-19 $14.68 $14.68 $14.43 $14.45 $14.07 2,062
2020-05-18 $14.36 $14.66 $14.36 $14.65 $14.26 6,042
2020-05-15 $14.15 $14.15 $13.90 $13.97 $13.60 2,044
2020-05-14 $13.85 $14.21 $13.85 $14.20 $13.82 14,267
2020-05-13 $14.26 $14.26 $14.08 $14.18 $13.80 7,321
2020-05-12 $14.52 $14.58 $14.24 $14.24 $13.86 14,323
2020-05-11 $14.44 $14.57 $14.43 $14.48 $14.09 3,517
2020-05-08 $14.41 $14.53 $14.41 $14.41 $14.03 11,269
2020-05-07 $14.10 $14.18 $14.06 $14.15 $13.77 6,560
2020-05-06 $14.17 $14.17 $13.95 $14.01 $13.64 1,546
2020-05-05 $14.28 $14.28 $14.10 $14.10 $13.72 3,598
2020-05-04 $14.07 $14.18 $13.98 $14.18 $13.80 5,829
2020-05-01 $14.27 $14.27 $13.74 $13.79 $13.42 22,998
2020-04-30 $14.41 $14.85 $14.35 $14.42 $14.04 6,227
2020-04-29 $14.10 $14.44 $14.10 $14.43 $14.05 8,087
2020-04-28 $13.84 $13.98 $13.79 $13.85 $13.48 2,685
2020-04-27 $13.40 $13.80 $13.40 $13.74 $13.37 7,836
2020-04-24 $13.60 $13.60 $13.39 $13.48 $13.12 5,975
2020-04-23 $13.61 $13.90 $13.61 $13.68 $13.32 11,862
2020-04-22 $13.52 $13.52 $13.39 $13.41 $13.05 16,983
2020-04-21 $13.22 $13.22 $12.90 $12.95 $12.61 10,839
2020-04-20 $13.60 $13.66 $13.40 $13.40 $13.04 5,858
2020-04-17 $13.68 $13.68 $13.53 $13.65 $13.29 5,529
2020-04-16 $13.11 $13.18 $12.91 $13.03 $12.68 31,656
2020-04-15 $13.50 $13.56 $13.36 $13.50 $13.14 8,327
2020-04-14 $13.98 $14.13 $13.88 $13.90 $13.53 13,860
2020-04-13 $13.98 $13.98 $13.36 $13.45 $13.09 7,895
2020-04-09 $13.49 $13.95 $13.49 $13.51 $13.15 10,446
2020-04-08 $13.42 $13.42 $13.23 $13.41 $13.05 7,361
2020-04-07 $14.28 $14.28 $13.55 $13.55 $13.19 21,320
2020-04-06 $13.31 $13.74 $13.26 $13.64 $13.28 44,317
2020-04-03 $12.86 $12.86 $12.23 $12.29 $11.96 68,592
2020-04-02 $12.17 $12.60 $12.17 $12.60 $12.26 7,673
2020-04-01 $11.99 $12.16 $11.91 $11.91 $11.59 5,825
2020-03-31 $12.42 $12.96 $12.42 $12.74 $12.40 5,260
2020-03-30 $12.08 $12.36 $12.08 $12.34 $12.01 31,908
2020-03-27 $12.93 $12.93 $12.36 $12.38 $12.05 33,423
2020-03-26 $12.03 $12.99 $12.03 $12.98 $12.63 9,739
2020-03-25 $11.09 $11.58 $11.09 $11.45 $11.15 49,194
2020-03-24 $10.86 $11.01 $10.72 $11.01 $10.72 25,036
2020-03-23 $11.29 $11.29 $10.47 $10.52 $10.24 20,766
2020-03-20 $11.50 $12.13 $11.21 $11.21 $10.91 27,521
2020-03-19 $11.87 $11.87 $11.28 $11.34 $11.04 19,935
2020-03-18 $12.12 $12.93 $12.12 $12.51 $12.18 20,388
2020-03-17 $13.13 $13.75 $13.05 $13.75 $13.38 38,868
2020-03-16 $14.69 $14.69 $13.32 $13.51 $13.15 13,200
2020-03-13 $16.21 $16.21 $14.84 $15.59 $15.18 20,034
2020-03-12 $15.69 $15.69 $14.36 $14.67 $14.28 20,294
2020-03-11 $17.32 $17.32 $16.84 $16.84 $16.39 8,164
2020-03-10 $17.41 $17.80 $17.29 $17.80 $17.33 31,090
2020-03-09 $17.07 $17.07 $16.52 $16.73 $16.28 65,613
2020-03-06 $18.89 $18.89 $18.35 $18.54 $18.05 13,581
2020-03-05 $19.29 $19.49 $19.03 $19.04 $18.53 5,878
2020-03-04 $19.80 $19.90 $19.65 $19.71 $19.19 47,101
2020-03-03 $19.08 $19.69 $19.08 $19.36 $18.84 14,500
2020-03-02 $18.40 $18.98 $18.28 $18.98 $18.48 41,836
2020-02-28 $18.48 $18.82 $18.08 $18.82 $18.32 52,651
2020-02-27 $19.31 $19.31 $18.90 $18.92 $18.42 26,135
2020-02-26 $20.03 $20.13 $19.98 $19.98 $19.45 21,604
2020-02-25 $20.36 $20.45 $20.08 $20.11 $19.57 98,036
2020-02-24 $20.31 $20.31 $20.14 $20.18 $19.64 6,150
2020-02-21 $21.13 $21.13 $20.96 $20.99 $20.43 2,693
2020-02-20 $21.42 $21.42 $21.10 $21.17 $20.61 8,791
2020-02-19 $21.40 $21.41 $21.38 $21.38 $20.81 4,313
2020-02-18 $21.32 $21.32 $21.28 $21.28 $20.71 304
2020-02-14 $21.19 $21.19 $21.03 $21.03 $20.47 5,125
2020-02-13 $21.09 $21.09 $20.93 $20.97 $20.41 10,472
2020-02-12 $21.47 $21.47 $21.36 $21.40 $20.83 4,404
2020-02-11 $21.58 $21.67 $21.49 $21.49 $20.92 17,677
2020-02-10 $21.48 $21.48 $21.40 $21.46 $20.89 23,705
2020-02-07 $21.56 $21.56 $21.37 $21.44 $20.87 2,435
2020-02-06 $21.73 $21.85 $21.71 $21.72 $21.14 12,470
2020-02-05 $21.82 $21.90 $21.77 $21.77 $21.19 10,700
2020-02-04 $21.36 $21.57 $21.36 $21.42 $20.85 6,536
2020-02-03 $21.22 $21.26 $21.13 $21.14 $20.58 3,954
2020-01-31 $21.52 $21.52 $21.07 $21.22 $20.66 9,085
2020-01-30 $21.96 $21.96 $21.77 $21.93 $21.35 25,015
2020-01-29 $22.23 $22.25 $22.23 $22.25 $21.66 1,703
2020-01-28 $22.30 $22.42 $22.24 $22.35 $21.76 29,328
2020-01-27 $22.39 $22.39 $22.07 $22.10 $21.51 25,337
2020-01-24 $23.10 $23.10 $22.84 $22.92 $22.31 7,817
2020-01-23 $22.78 $23.05 $22.78 $23.02 $22.41 11,098
2020-01-22 $22.77 $22.97 $22.77 $22.96 $22.35 15,893
2020-01-21 $23.14 $23.14 $22.84 $22.84 $22.23 10,169
2020-01-17 $23.31 $23.31 $23.19 $23.26 $22.64 8,759
2020-01-16 $23.32 $23.32 $23.15 $23.19 $22.57 6,038
2020-01-15 $22.93 $22.96 $22.92 $22.94 $22.33 2,057
2020-01-14 $23.25 $23.25 $23.16 $23.24 $22.62 1,454
2020-01-13 $22.96 $23.18 $22.95 $23.18 $22.56 15,838
2020-01-10 $22.85 $22.96 $22.85 $22.88 $22.27 3,583
2020-01-09 $22.62 $22.62 $22.56 $22.58 $21.98 9,180
2020-01-08 $22.48 $22.72 $22.48 $22.61 $22.01 9,259
2020-01-07 $22.47 $22.58 $22.43 $22.46 $21.86 18,822
2020-01-06 $22.56 $22.65 $22.54 $22.59 $21.99 4,969
2020-01-03 $22.67 $22.83 $22.58 $22.58 $21.98 8,498
2020-01-02 $22.61 $23.00 $22.61 $23.00 $22.39 5,830
2019-12-31 $22.44 $22.65 $22.44 $22.62 $22.02 13,109
2019-12-30 $22.71 $22.78 $22.45 $22.51 $21.91 57,496
2019-12-27 $22.73 $22.78 $22.69 $22.74 $22.13 4,755
2019-12-26 $22.73 $22.82 $22.73 $22.78 $22.17 4,875
2019-12-24 $22.52 $22.74 $22.52 $22.69 $22.09 1,094
2019-12-23 $22.84 $22.84 $22.60 $22.67 $22.07 9,541
2019-12-20 $22.82 $23.04 $22.82 $23.02 $21.92 4,810
2019-12-19 $22.90 $23.17 $22.90 $22.96 $21.87 5,724
2019-12-18 $23.11 $23.14 $23.07 $23.09 $21.99 8,602
2019-12-17 $22.90 $22.97 $22.86 $22.95 $21.86 4,306
2019-12-16 $22.98 $22.98 $22.83 $22.83 $21.74 9,476
2019-12-13 $22.77 $22.77 $22.62 $22.67 $21.59 3,977
2019-12-12 $22.67 $22.67 $22.51 $22.65 $21.57 7,936
2019-12-11 $22.55 $22.67 $22.51 $22.67 $21.59 1,372
2019-12-10 $22.57 $22.75 $22.57 $22.70 $21.62 6,483
2019-12-09 $22.65 $22.70 $22.56 $22.56 $21.49 12,614
2019-12-06 $22.61 $22.71 $22.58 $22.66 $21.58 10,042
2019-12-05 $22.49 $22.60 $22.49 $22.59 $21.51 3,062
2019-12-04 $22.17 $22.25 $22.17 $22.25 $21.19 714
2019-12-03 $21.94 $22.09 $21.94 $22.09 $21.04 11,624
2019-12-02 $22.12 $22.16 $22.08 $22.10 $21.05 2,760
2019-11-29 $21.80 $21.80 $21.77 $21.77 $20.73 390
2019-11-27 $21.89 $22.00 $21.87 $22.00 $20.95 3,455
2019-11-26 $22.00 $22.07 $21.94 $21.99 $20.94 9,590
2019-11-25 $22.18 $22.20 $22.11 $22.11 $21.06 1,074
2019-11-22 $22.23 $22.24 $22.13 $22.19 $21.13 17,959
2019-11-21 $22.28 $22.37 $22.28 $22.37 $21.30 6,386
2019-11-20 $22.33 $22.52 $22.33 $22.42 $21.35 10,306
2019-11-19 $22.44 $22.44 $22.35 $22.35 $21.29 7,929
2019-11-18 $22.28 $22.35 $22.25 $22.30 $21.24 2,793
2019-11-15 $22.38 $22.47 $22.38 $22.44 $21.37 2,716
2019-11-14 $22.08 $22.12 $22.05 $22.08 $21.03 41,417
2019-11-13 $22.12 $22.21 $22.12 $22.20 $21.14 1,468
2019-11-12 $22.51 $22.57 $22.43 $22.43 $21.36 10,451
2019-11-11 $22.61 $22.61 $22.47 $22.47 $21.40 2,548
2019-11-08 $22.66 $22.66 $22.66 $22.66 $21.58 1,939
2019-11-07 $22.56 $22.60 $22.54 $22.55 $21.48 7,192
2019-11-06 $22.75 $22.75 $22.59 $22.62 $21.54 13,989
2019-11-05 $22.75 $22.85 $22.75 $22.83 $21.74 13,956
2019-11-04 $22.55 $22.55 $22.40 $22.42 $21.35 9,150
2019-11-01 $22.35 $22.61 $22.35 $22.60 $21.52 24,878
2019-10-31 $22.29 $22.30 $22.23 $22.29 $21.23 914
2019-10-30 $22.70 $22.87 $22.70 $22.87 $21.78 11,107
2019-10-29 $22.59 $22.75 $22.55 $22.67 $21.59 9,360
2019-10-28 $22.62 $22.92 $22.62 $22.89 $21.80 6,634
2019-10-25 $22.63 $22.71 $22.63 $22.65 $21.57 8,427
2019-10-24 $23.02 $23.07 $22.95 $22.95 $21.86 9,329
2019-10-23 $22.51 $22.74 $22.51 $22.73 $21.65 3,670
2019-10-22 $22.36 $22.46 $22.36 $22.45 $21.38 1,638
2019-10-21 $22.40 $22.40 $22.36 $22.36 $21.30 1,543
2019-10-18 $22.13 $22.17 $22.13 $22.17 $21.11 3,675
2019-10-17 $22.00 $22.09 $22.00 $22.05 $21.00 3,316
2019-10-16 $21.90 $21.94 $21.88 $21.91 $20.87 3,905
2019-10-15 $21.85 $21.92 $21.85 $21.92 $20.88 657
2019-10-14 $21.46 $21.68 $21.46 $21.64 $20.61 1,795
2019-10-11 $21.64 $21.75 $21.60 $21.60 $20.57 2,881
2019-10-10 $21.32 $21.34 $21.25 $21.34 $20.32 3,654
2019-10-09 $21.17 $21.20 $21.13 $21.13 $20.12 3,181
2019-10-08 $21.04 $21.07 $20.98 $20.98 $19.98 4,930
2019-10-07 $21.02 $21.14 $21.02 $21.09 $20.09 1,633
2019-10-04 $21.39 $21.54 $21.39 $21.50 $20.48 9,955
2019-10-03 $21.25 $21.25 $21.25 $21.25 $20.24 85
2019-10-02 $21.19 $21.22 $21.09 $21.19 $20.18 3,069
2019-10-01 $21.81 $21.81 $21.47 $21.50 $20.48 1,879
2019-09-30 $21.82 $21.82 $21.68 $21.70 $20.67 919
2019-09-27 $21.85 $21.85 $21.63 $21.76 $20.72 2,454
2019-09-26 $22.01 $22.01 $21.92 $21.98 $20.93 5,296
2019-09-25 $21.70 $21.85 $21.70 $21.82 $20.78 4,795
2019-09-24 $22.00 $22.01 $21.75 $21.84 $20.80 14,956
2019-09-23 $22.27 $22.29 $22.27 $22.29 $21.23 1,692
2019-09-20 $22.31 $22.39 $22.19 $22.21 $21.15 5,953
2019-09-19 $22.65 $22.65 $22.40 $22.40 $21.33 1,711
2019-09-18 $22.58 $22.69 $22.58 $22.67 $21.59 2,126
2019-09-17 $22.32 $22.66 $22.32 $22.65 $21.57 2,336
2019-09-16 $22.69 $22.70 $22.47 $22.48 $21.41 5,510
2019-09-13 $22.97 $23.09 $22.97 $23.02 $21.92 1,977
2019-09-12 $22.85 $23.25 $22.85 $23.16 $22.06 10,667
2019-09-11 $22.99 $23.10 $22.72 $23.08 $21.98 16,042
2019-09-10 $22.75 $22.92 $22.75 $22.87 $21.78 3,616
2019-09-09 $22.82 $22.91 $22.82 $22.82 $21.73 21,137
2019-09-06 $22.60 $22.83 $22.60 $22.83 $21.74 5,968
2019-09-05 $22.47 $22.61 $22.47 $22.61 $21.53 4,590
2019-09-04 $22.11 $22.43 $22.11 $22.43 $21.36 15,137
2019-09-03 $21.97 $22.27 $21.97 $22.27 $21.21 8,865
2019-08-30 $22.35 $22.54 $22.35 $22.46 $21.39 3,192
2019-08-29 $22.07 $22.35 $22.07 $22.31 $21.25 2,348
2019-08-28 $22.04 $22.11 $22.01 $22.10 $21.05 3,115
2019-08-27 $22.12 $22.13 $21.96 $21.96 $20.91 3,236
2019-08-26 $21.63 $21.66 $21.63 $21.66 $20.63 547
2019-08-23 $21.77 $21.92 $21.54 $21.59 $20.56 5,589
2019-08-22 $21.73 $21.77 $21.67 $21.77 $20.73 620
2019-08-21 $21.86 $21.89 $21.79 $21.79 $20.75 4,549
2019-08-20 $22.00 $22.00 $21.82 $21.82 $20.78 2,825
2019-08-19 $21.98 $22.07 $21.95 $21.95 $20.90 17,743
2019-08-16 $21.99 $22.07 $21.99 $22.07 $21.02 1,936
2019-08-15 $21.76 $21.87 $21.73 $21.73 $20.70 5,912
2019-08-14 $21.69 $21.84 $21.60 $21.63 $20.60 4,312
2019-08-13 $21.94 $22.06 $21.94 $22.00 $20.95 7,898
2019-08-12 $21.84 $22.01 $21.84 $21.95 $20.90 29,240
2019-08-09 $22.25 $22.30 $22.14 $22.24 $21.18 11,454
2019-08-08 $22.19 $22.43 $22.18 $22.37 $21.30 23,833
2019-08-07 $21.60 $22.10 $21.58 $22.03 $20.98 23,035
2019-08-06 $21.62 $21.84 $21.49 $21.62 $20.59 60,028
2019-08-05 $21.98 $21.98 $21.39 $21.48 $20.46 9,278
2019-08-02 $22.85 $22.85 $22.49 $22.56 $21.49 4,086
2019-08-01 $22.73 $23.15 $22.45 $22.53 $21.46 50,503
2019-07-31 $23.14 $23.27 $22.66 $22.93 $21.84 16,760
2019-07-30 $23.34 $23.39 $23.13 $23.16 $22.06 5,078
2019-07-29 $23.05 $23.13 $23.05 $23.13 $22.03 1,012
2019-07-26 $23.32 $23.32 $23.13 $23.13 $22.03 1,879
2019-07-25 $23.37 $23.37 $23.21 $23.28 $22.17 2,224
2019-07-24 $23.42 $23.43 $23.37 $23.37 $22.26 1,937
2019-07-23 $23.49 $23.49 $23.46 $23.47 $22.35 920
2019-07-22 $23.51 $23.61 $23.51 $23.54 $22.42 3,500
2019-07-19 $23.75 $23.75 $23.50 $23.55 $22.43 3,139
2019-07-18 $23.38 $23.66 $23.38 $23.66 $22.53 2,030
2019-07-17 $23.37 $23.44 $23.37 $23.42 $22.30 2,688
2019-07-16 $23.60 $23.60 $23.49 $23.53 $22.41 1,276
2019-07-15 $23.59 $23.71 $23.59 $23.63 $22.50 14,268
2019-07-12 $23.34 $23.43 $23.31 $23.42 $22.30 1,076
2019-07-11 $23.59 $23.59 $23.43 $23.50 $22.38 7,745
2019-07-10 $23.47 $23.65 $23.47 $23.60 $22.48 3,509
2019-07-09 $23.36 $23.37 $23.28 $23.28 $22.17 1,743
2019-07-08 $23.13 $23.28 $23.13 $23.20 $22.10 7,112
2019-07-05 $23.10 $23.19 $23.03 $23.11 $22.01 1,280
2019-07-03 $23.42 $23.42 $23.30 $23.38 $22.27 1,112
2019-07-02 $23.46 $23.49 $23.44 $23.45 $22.33 1,885
2019-07-01 $23.37 $23.55 $23.37 $23.55 $22.43 4,996
2019-06-28 $23.15 $23.16 $23.11 $23.13 $22.03 18,911
2019-06-27 $22.97 $23.16 $22.97 $23.14 $22.04 6,817
2019-06-26 $22.88 $22.94 $22.85 $22.85 $21.76 2,623
2019-06-25 $22.86 $22.86 $22.70 $22.71 $21.63 3,610
2019-06-24 $22.77 $22.88 $22.68 $22.79 $21.70 8,053
2019-06-21 $22.86 $22.86 $22.76 $22.81 $21.72 6,051
2019-06-20 $23.17 $23.27 $23.01 $23.13 $22.03 26,737
2019-06-19 $22.50 $22.97 $22.50 $22.81 $21.72 13,379
2019-06-18 $22.30 $22.50 $22.30 $22.49 $21.42 18,562
2019-06-17 $21.91 $21.91 $21.83 $21.86 $20.82 4,426
2019-06-14 $22.03 $22.07 $21.89 $21.89 $20.85 976
2019-06-13 $22.20 $22.20 $22.10 $22.13 $21.08 7,567
2019-06-12 $22.31 $22.31 $22.22 $22.30 $21.24 7,102
2019-06-11 $22.40 $22.53 $22.40 $22.51 $21.44 10,195
2019-06-10 $22.37 $22.50 $22.36 $22.40 $21.33 31,316
2019-06-07 $22.07 $22.35 $22.06 $22.26 $21.20 10,085
2019-06-06 $22.12 $22.14 $21.99 $22.14 $21.09 4,428
2019-06-05 $22.11 $22.11 $22.02 $22.04 $20.99 4,548
2019-06-04 $22.14 $22.14 $22.03 $22.07 $21.02 5,343
2019-06-03 $22.15 $22.28 $22.10 $22.16 $21.10 28,513
2019-05-31 $21.61 $22.10 $21.61 $22.06 $21.01 32,143
2019-05-30 $21.39 $21.45 $21.30 $21.36 $20.34 17,531
2019-05-29 $21.03 $21.26 $21.03 $21.26 $20.25 8,872
2019-05-28 $20.99 $20.99 $20.81 $20.82 $19.83 31,125
2019-05-24 $20.87 $20.87 $20.71 $20.71 $19.72 8,134
2019-05-23 $20.50 $20.71 $20.50 $20.62 $19.64 16,146
2019-05-22 $20.23 $20.23 $20.09 $20.15 $19.19 12,322
2019-05-21 $20.22 $20.42 $20.21 $20.36 $19.39 14,779
2019-05-20 $20.14 $20.14 $19.89 $19.92 $18.97 30,434
2019-05-17 $19.78 $19.82 $19.65 $19.72 $18.78 42,737
2019-05-16 $20.15 $20.30 $20.08 $20.10 $19.14 19,843
2019-05-15 $20.33 $20.46 $20.31 $20.43 $19.46 20,455
2019-05-14 $20.77 $20.88 $20.77 $20.88 $19.89 3,197
2019-05-13 $20.74 $20.74 $20.54 $20.61 $19.63 32,018
2019-05-10 $21.32 $21.41 $21.04 $21.41 $20.39 42,932
2019-05-09 $21.27 $21.34 $21.00 $21.30 $20.29 8,470
2019-05-08 $21.73 $21.76 $21.59 $21.61 $20.58 16,030
2019-05-07 $21.96 $21.96 $21.64 $21.70 $20.67 11,128
2019-05-06 $22.00 $22.06 $21.93 $22.01 $20.96 16,221
2019-05-03 $22.44 $22.51 $22.39 $22.46 $21.39 16,562
2019-05-02 $22.62 $22.62 $22.39 $22.43 $21.36 31,362
2019-05-01 $23.07 $23.07 $22.76 $22.85 $21.76 8,739
2019-04-30 $23.01 $23.06 $22.89 $23.06 $21.96 6,509
2019-04-29 $22.93 $23.01 $22.83 $22.89 $21.80 9,461
2019-04-26 $22.91 $22.96 $22.84 $22.90 $21.81 12,172
2019-04-25 $22.72 $22.72 $22.49 $22.57 $21.50 11,581
2019-04-24 $23.18 $23.18 $22.92 $22.94 $21.85 9,148
2019-04-23 $23.28 $23.36 $23.23 $23.34 $22.23 5,774
2019-04-22 $23.14 $23.19 $22.94 $23.05 $21.95 12,933
2019-04-18 $23.59 $23.59 $23.47 $23.53 $22.41 4,669
2019-04-17 $23.58 $23.89 $23.55 $23.74 $22.61 33,758
2019-04-16 $23.03 $23.26 $23.03 $23.24 $22.13 2,432
2019-04-15 $22.86 $22.93 $22.81 $22.90 $21.81 35,573
2019-04-12 $22.89 $22.90 $22.77 $22.80 $21.71 4,078
2019-04-11 $22.91 $22.91 $22.60 $22.71 $21.63 22,058
2019-04-10 $23.13 $23.15 $23.09 $23.15 $22.05 5,106
2019-04-09 $23.08 $23.13 $23.05 $23.09 $21.99 14,927
2019-04-08 $22.86 $22.99 $22.84 $22.95 $21.86 21,805
2019-04-05 $23.05 $23.10 $23.03 $23.10 $22.00 10,974
2019-04-04 $22.97 $23.12 $22.97 $23.06 $21.96 20,982
2019-04-03 $22.94 $23.09 $22.92 $22.96 $21.87 9,363
2019-04-02 $22.81 $22.81 $22.53 $22.53 $21.46 26,762
2019-04-01 $22.67 $22.82 $22.67 $22.79 $21.70 6,584
2019-03-29 $22.63 $22.67 $22.45 $22.59 $21.51 22,391
2019-03-28 $22.52 $22.63 $22.47 $22.63 $21.55 5,587
2019-03-27 $22.52 $22.52 $22.28 $22.34 $21.28 10,450
2019-03-26 $22.87 $22.90 $22.64 $22.77 $21.69 4,881
2019-03-25 $22.49 $22.72 $22.42 $22.54 $21.47 6,472
2019-03-22 $23.08 $23.15 $22.62 $22.64 $21.56 20,563
2019-03-21 $22.93 $23.26 $22.93 $23.25 $22.14 2,871
2019-03-20 $22.70 $23.22 $22.61 $23.09 $21.99 33,156
2019-03-19 $22.98 $22.98 $22.85 $22.92 $21.83 6,137
2019-03-18 $22.95 $22.97 $22.78 $22.97 $21.88 38,500
2019-03-15 $22.55 $22.73 $22.55 $22.73 $21.65 7,417
2019-03-14 $22.03 $22.07 $22.02 $22.07 $21.02 1,681
2019-03-13 $21.97 $22.06 $21.94 $21.94 $20.90 3,776
2019-03-12 $22.07 $22.07 $21.87 $22.04 $20.99 7,034
2019-03-11 $22.01 $22.11 $22.00 $22.11 $21.06 57,365
2019-03-08 $21.90 $21.93 $21.77 $21.93 $20.89 14,248
2019-03-07 $22.41 $22.42 $22.12 $22.12 $21.07 8,942
2019-03-06 $22.56 $22.58 $22.56 $22.58 $21.50 963
2019-03-05 $22.43 $22.65 $22.43 $22.65 $21.57 3,523
2019-03-04 $22.83 $22.83 $22.58 $22.66 $21.58 4,917
2019-03-01 $22.71 $22.71 $22.52 $22.56 $21.49 12,887
2019-02-28 $22.71 $22.71 $22.44 $22.48 $21.41 36,030
2019-02-27 $23.23 $23.23 $23.12 $23.13 $22.03 4,496
2019-02-26 $23.44 $23.49 $23.36 $23.42 $22.30 9,575
2019-02-25 $23.35 $23.53 $23.35 $23.44 $22.32 9,147
2019-02-22 $23.25 $23.25 $23.00 $23.12 $22.02 4,676
2019-02-21 $23.23 $23.23 $23.07 $23.11 $22.01 3,951
2019-02-20 $23.22 $23.35 $23.18 $23.32 $22.21 13,435
2019-02-19 $22.72 $23.25 $22.72 $23.22 $22.11 57,378
2019-02-15 $22.64 $22.67 $22.54 $22.67 $21.59 10,141
2019-02-14 $22.70 $22.75 $22.50 $22.70 $21.62 16,145
2019-02-13 $23.04 $23.04 $22.65 $22.69 $21.61 29,805
2019-02-12 $23.05 $23.16 $23.01 $23.12 $22.02 20,264
2019-02-11 $23.35 $23.35 $23.21 $23.29 $22.18 3,480
2019-02-08 $23.39 $23.52 $23.33 $23.33 $22.22 6,529
2019-02-07 $23.60 $23.67 $23.50 $23.67 $22.54 1,835
2019-02-06 $24.05 $24.05 $23.71 $23.75 $22.62 12,644
2019-02-05 $23.99 $24.12 $23.76 $24.12 $22.97 2,229
2019-02-04 $23.58 $23.84 $23.46 $23.78 $22.65 10,075
2019-02-01 $23.85 $23.92 $23.80 $23.92 $22.78 7,888
2019-01-31 $23.91 $24.15 $23.81 $24.10 $22.95 10,041
2019-01-30 $23.42 $23.81 $23.14 $23.81 $22.68 12,226
2019-01-29 $23.36 $23.50 $23.27 $23.38 $22.27 22,387
2019-01-28 $23.49 $23.63 $23.49 $23.61 $22.49 18,206
2019-01-25 $23.78 $23.93 $23.66 $23.92 $22.78 27,516
2019-01-24 $23.61 $23.76 $23.61 $23.76 $22.63 8,235
2019-01-23 $23.61 $23.61 $23.33 $23.59 $22.47 9,292
2019-01-22 $23.34 $23.41 $23.26 $23.34 $22.23 12,705
2019-01-18 $23.64 $23.73 $23.54 $23.71 $22.58 9,302
2019-01-17 $23.48 $23.68 $23.43 $23.68 $22.55 8,655
2019-01-16 $23.26 $23.60 $23.26 $23.50 $22.38 20,313
2019-01-15 $23.23 $23.40 $23.15 $23.18 $22.08 8,451
2019-01-14 $23.10 $23.25 $22.86 $23.14 $22.04 7,275
2019-01-11 $23.16 $23.32 $23.13 $23.26 $22.15 8,937
2019-01-10 $23.06 $23.51 $23.06 $23.42 $22.30 23,417
2019-01-09 $22.77 $23.06 $22.77 $22.90 $21.81 12,318
2019-01-08 $22.84 $22.92 $22.65 $22.85 $21.76 4,872
2019-01-07 $22.68 $22.95 $22.68 $22.85 $21.76 10,480
2019-01-04 $22.31 $22.88 $22.31 $22.78 $21.70 8,491
2019-01-03 $22.04 $22.04 $21.76 $21.84 $20.80 11,746
2019-01-02 $21.87 $22.12 $21.87 $22.11 $21.06 36,521
2018-12-31 $21.95 $21.97 $21.63 $21.76 $20.72 10,347
2018-12-28 $21.51 $21.91 $21.51 $21.79 $20.75 8,814
2018-12-27 $21.42 $21.67 $21.33 $21.66 $20.63 11,115
2018-12-26 $21.19 $21.64 $21.19 $21.64 $20.61 6,045
2018-12-24 $21.18 $21.39 $21.00 $21.00 $20.00 29,058
2018-12-21 $21.65 $21.70 $21.33 $21.41 $20.39 71,760
2018-12-20 $21.81 $21.94 $21.57 $21.81 $20.77 50,851
2018-12-19 $22.52 $22.70 $21.73 $21.97 $20.48 21,810
2018-12-18 $21.92 $22.35 $21.92 $22.17 $20.66 8,964
2018-12-17 $21.86 $22.03 $21.79 $21.80 $20.32 17,421
2018-12-14 $22.11 $22.44 $22.11 $22.27 $20.76 43,996
2018-12-13 $22.25 $22.62 $22.25 $22.52 $20.99 16,504
2018-12-12 $22.19 $22.30 $22.08 $22.17 $20.66 67,775
2018-12-11 $22.01 $22.01 $21.65 $21.86 $20.37 47,077
2018-12-10 $22.00 $22.00 $21.60 $21.91 $20.42 8,656
2018-12-07 $22.27 $22.42 $21.92 $21.92 $20.43 71,343
2018-12-06 $22.05 $22.21 $21.80 $22.21 $20.70 13,390
2018-12-04 $22.64 $22.64 $22.11 $22.16 $20.65 39,245
2018-12-03 $22.60 $22.65 $22.45 $22.60 $21.06 49,909
2018-11-30 $22.34 $22.34 $22.06 $22.11 $20.61 11,589
2018-11-29 $22.38 $22.60 $22.32 $22.47 $20.94 30,641
2018-11-28 $21.54 $22.09 $21.52 $22.08 $20.58 42,450
2018-11-27 $21.68 $21.96 $21.68 $21.96 $20.47 18,563
2018-11-26 $21.76 $21.98 $21.76 $21.91 $20.42 5,273
2018-11-23 $21.54 $21.75 $21.54 $21.70 $20.23 2,164
2018-11-21 $21.46 $21.51 $21.33 $21.44 $19.98 3,508
2018-11-20 $21.23 $21.28 $21.04 $21.09 $19.66 69,586
2018-11-19 $21.71 $21.71 $21.47 $21.51 $20.05 26,602
2018-11-16 $21.67 $22.17 $21.66 $22.07 $20.57 28,717
2018-11-15 $21.15 $21.81 $21.15 $21.72 $20.24 75,309
2018-11-14 $21.01 $21.15 $20.90 $20.96 $19.54 17,207
2018-11-13 $20.42 $20.73 $20.41 $20.57 $19.17 19,287
2018-11-12 $20.16 $20.16 $19.98 $20.01 $18.65 7,494
2018-11-09 $20.82 $20.82 $20.46 $20.57 $19.17 11,213
2018-11-08 $21.36 $21.39 $21.03 $21.04 $19.61 16,627
2018-11-07 $21.02 $21.38 $21.02 $21.37 $19.92 26,827
2018-11-06 $20.60 $20.75 $20.60 $20.74 $19.33 3,594
2018-11-05 $20.39 $20.62 $20.39 $20.58 $19.18 26,495
2018-11-02 $20.60 $20.65 $20.27 $20.40 $19.01 10,865
2018-11-01 $20.00 $20.46 $19.98 $20.46 $19.07 9,239
2018-10-31 $19.86 $19.90 $19.76 $19.80 $18.45 2,947
2018-10-30 $19.25 $19.64 $19.25 $19.63 $18.30 19,521
2018-10-29 $19.46 $19.46 $18.86 $19.01 $17.72 18,339
2018-10-26 $19.26 $19.53 $19.14 $19.38 $18.06 5,753
2018-10-25 $19.24 $19.49 $19.24 $19.36 $18.04 73,698
2018-10-24 $19.24 $19.25 $18.81 $18.81 $17.53 18,109
2018-10-23 $19.41 $19.68 $19.34 $19.65 $18.31 6,406
2018-10-22 $19.64 $19.67 $19.58 $19.60 $18.27 2,963
2018-10-19 $19.69 $19.83 $19.66 $19.68 $18.34 1,721
2018-10-18 $19.54 $19.56 $19.23 $19.33 $18.02 11,305
2018-10-17 $19.86 $19.86 $19.73 $19.73 $18.39 8,197
2018-10-16 $19.55 $19.84 $19.55 $19.84 $18.49 1,489
2018-10-15 $19.28 $19.32 $19.20 $19.32 $18.01 1,985
2018-10-12 $19.48 $19.48 $19.20 $19.36 $18.04 7,131
2018-10-11 $19.16 $19.46 $19.00 $19.05 $17.76 21,799
2018-10-10 $19.57 $19.57 $19.08 $19.08 $17.78 6,849
2018-10-09 $19.33 $19.50 $19.33 $19.41 $18.09 9,094
2018-10-08 $19.27 $19.49 $19.25 $19.49 $18.17 4,557
2018-10-05 $19.42 $19.42 $19.17 $19.31 $18.00 10,788
2018-10-04 $19.53 $19.53 $19.18 $19.20 $17.90 43,590
2018-10-03 $20.32 $20.32 $19.94 $19.96 $18.60 4,567
2018-10-02 $20.41 $20.42 $20.27 $20.27 $18.89 12,790
2018-10-01 $20.91 $20.91 $20.71 $20.71 $19.30 2,747
2018-09-28 $20.81 $20.92 $20.80 $20.82 $19.41 2,179
2018-09-27 $20.58 $20.85 $20.58 $20.71 $19.30 3,282
2018-09-26 $20.51 $20.76 $20.49 $20.50 $19.11 19,989
2018-09-25 $20.49 $20.61 $20.49 $20.61 $19.21 7,546
2018-09-24 $20.61 $20.65 $20.57 $20.63 $19.23 3,568
2018-09-21 $21.07 $21.10 $21.04 $21.08 $19.65 5,633
2018-09-20 $21.00 $21.13 $21.00 $21.09 $19.66 1,788
2018-09-19 $20.50 $20.69 $20.50 $20.67 $19.27 11,493
2018-09-18 $20.15 $20.32 $20.07 $20.32 $18.94 9,158
2018-09-17 $20.14 $20.26 $20.02 $20.05 $18.69 14,645
2018-09-14 $20.70 $20.83 $20.65 $20.65 $19.25 4,767
2018-09-13 $20.80 $20.82 $20.64 $20.66 $19.26 13,365
2018-09-12 $20.07 $20.52 $20.07 $20.40 $19.01 20,394
2018-09-11 $19.91 $20.28 $19.91 $20.23 $18.86 10,621
2018-09-10 $20.16 $20.28 $20.06 $20.06 $18.70 27,393
2018-09-07 $20.19 $20.34 $20.14 $20.14 $18.77 12,697
2018-09-06 $19.90 $19.99 $19.82 $19.94 $18.59 27,777
2018-09-05 $19.57 $19.73 $19.43 $19.50 $18.17 66,233
2018-09-04 $20.49 $20.49 $20.28 $20.31 $18.93 40,842
2018-08-31 $21.09 $21.28 $21.00 $21.20 $19.76 48,983
2018-08-30 $21.39 $21.39 $21.12 $21.15 $19.71 48,070
2018-08-29 $21.69 $21.90 $21.69 $21.90 $20.41 11,735
2018-08-28 $21.73 $21.78 $21.62 $21.70 $20.23 23,829
2018-08-27 $21.61 $21.95 $21.61 $21.86 $20.37 22,268
2018-08-24 $21.39 $21.68 $21.39 $21.65 $20.18 5,142
2018-08-23 $21.40 $21.54 $21.29 $21.30 $19.85 9,343
2018-08-22 $21.40 $21.61 $21.40 $21.49 $20.03 17,527
2018-08-21 $21.18 $21.48 $21.18 $21.42 $19.96 25,551
2018-08-20 $20.99 $21.10 $20.95 $21.10 $19.67 16,074
2018-08-17 $20.43 $20.79 $20.43 $20.76 $19.35 10,263
2018-08-16 $20.39 $20.60 $20.39 $20.55 $19.15 2,150
2018-08-15 $20.20 $20.44 $20.18 $20.37 $18.99 15,398
2018-08-14 $20.44 $20.55 $20.42 $20.53 $19.13 12,017
2018-08-13 $20.77 $20.98 $20.67 $20.68 $19.27 23,134
2018-08-10 $21.69 $21.69 $21.56 $21.66 $20.19 46,463
2018-08-09 $22.18 $22.22 $22.08 $22.08 $20.58 3,693
2018-08-08 $22.02 $22.15 $22.02 $22.15 $20.64 6,912
2018-08-07 $22.21 $22.28 $22.21 $22.26 $20.75 24,683
2018-08-06 $22.01 $22.14 $22.01 $22.09 $20.59 6,579
2018-08-03 $21.78 $21.83 $21.78 $21.83 $20.35 3,609
2018-08-02 $21.59 $21.84 $21.50 $21.78 $20.30 4,186
2018-08-01 $21.82 $21.91 $21.82 $21.87 $20.38 4,013
2018-07-31 $21.48 $21.55 $21.44 $21.47 $20.01 19,793
2018-07-30 $21.89 $21.93 $21.84 $21.87 $20.38 4,989
2018-07-27 $21.67 $21.80 $21.60 $21.68 $20.21 9,919
2018-07-26 $21.28 $21.54 $21.28 $21.44 $19.98 24,133
2018-07-25 $21.43 $21.76 $21.43 $21.76 $20.28 36,626
2018-07-24 $21.30 $21.42 $21.21 $21.33 $19.88 13,701
2018-07-23 $21.00 $21.18 $21.00 $21.06 $19.63 42,042
2018-07-20 $21.00 $21.06 $20.97 $21.03 $19.60 4,678
2018-07-19 $20.74 $20.97 $20.74 $20.85 $19.43 19,435
2018-07-18 $21.10 $21.12 $21.00 $21.12 $19.68 529
2018-07-17 $20.81 $21.03 $20.80 $21.03 $19.60 5,074
2018-07-16 $20.88 $20.90 $20.76 $20.82 $19.41 11,888
2018-07-13 $21.30 $21.30 $21.14 $21.25 $19.81 8,286
2018-07-12 $21.09 $21.23 $21.09 $21.23 $19.79 4,150
2018-07-11 $21.00 $21.25 $21.00 $21.07 $19.64 7,223
2018-07-10 $21.20 $21.31 $21.18 $21.24 $19.80 12,348
2018-07-09 $20.99 $21.18 $20.99 $21.18 $19.74 150,283
2018-07-06 $20.30 $20.76 $20.30 $20.76 $19.35 10,461
2018-07-05 $20.48 $20.48 $20.32 $20.40 $19.01 16,923
2018-07-03 $20.23 $20.23 $19.96 $19.97 $18.61 8,039
2018-07-02 $20.51 $20.61 $20.45 $20.59 $19.19 12,320
2018-06-29 $20.76 $20.84 $20.69 $20.83 $19.41 10,576
2018-06-28 $20.17 $20.28 $20.00 $20.22 $18.85 16,632
2018-06-27 $21.00 $21.02 $20.53 $20.55 $19.15 71,372
2018-06-26 $21.05 $21.13 $20.92 $20.96 $19.54 10,297
2018-06-25 $21.30 $21.40 $21.22 $21.37 $19.92 14,795
2018-06-22 $21.59 $21.59 $21.32 $21.36 $19.91 16,632
2018-06-21 $21.49 $21.49 $21.22 $21.34 $19.89 50,891
2018-06-20 $21.72 $21.88 $21.72 $21.77 $20.29 17,535
2018-06-19 $21.31 $21.61 $21.20 $21.59 $20.12 27,332
2018-06-18 $21.71 $21.71 $21.34 $21.56 $20.09 34,148
2018-06-15 $22.20 $22.25 $22.10 $22.17 $20.66 22,391
2018-06-14 $22.58 $22.69 $22.55 $22.55 $21.02 16,076
2018-06-13 $22.53 $22.84 $22.53 $22.68 $21.14 13,166
2018-06-12 $22.73 $22.80 $22.71 $22.72 $21.18 22,471
2018-06-11 $22.74 $23.00 $22.74 $22.89 $21.33 10,886
2018-06-08 $22.65 $22.84 $22.58 $22.80 $21.25 76,288
2018-06-07 $23.32 $23.32 $23.02 $23.04 $21.47 16,007
2018-06-06 $23.32 $23.44 $23.28 $23.44 $21.85 4,755
2018-06-05 $23.35 $23.35 $23.15 $23.15 $21.58 14,347
2018-06-04 $23.04 $23.31 $22.81 $23.23 $21.65 42,057
2018-06-01 $22.88 $23.00 $22.86 $22.98 $21.42 16,074
2018-05-31 $22.66 $22.81 $22.46 $22.76 $21.21 12,162
2018-05-30 $22.62 $22.94 $22.55 $22.93 $21.37 61,538
2018-05-29 $22.37 $22.65 $22.33 $22.46 $20.93 24,264
2018-05-25 $22.26 $22.39 $22.24 $22.35 $20.83 127,458
2018-05-24 $21.95 $22.05 $21.78 $22.05 $20.55 24,189
2018-05-23 $21.21 $21.49 $21.20 $21.46 $20.00 10,339
2018-05-22 $21.13 $21.24 $21.13 $21.16 $19.72 23,502
2018-05-21 $21.09 $21.09 $20.82 $20.90 $19.48 21,325
2018-05-18 $21.24 $21.24 $20.99 $20.99 $19.56 13,712
2018-05-17 $21.60 $21.73 $21.53 $21.60 $20.13 11,194
2018-05-16 $21.69 $21.79 $21.64 $21.78 $20.30 8,473
2018-05-15 $21.84 $21.84 $21.46 $21.51 $20.05 10,227
2018-05-14 $22.53 $22.53 $22.24 $22.25 $20.74 12,802
2018-05-11 $22.60 $22.62 $22.31 $22.48 $20.95 59,578
2018-05-10 $22.02 $22.54 $22.02 $22.43 $20.91 41,110
2018-05-09 $21.74 $21.91 $21.62 $21.78 $20.30 12,803
2018-05-08 $21.34 $21.34 $21.05 $21.27 $19.82 36,026
2018-05-07 $21.64 $21.70 $21.56 $21.58 $20.11 24,005
2018-05-04 $21.55 $21.78 $21.50 $21.76 $20.28 11,032
2018-05-03 $22.00 $22.00 $21.65 $21.87 $20.38 16,295
2018-05-02 $22.40 $22.40 $22.25 $22.31 $20.79 8,138
2018-05-01 $22.19 $22.19 $21.79 $22.11 $20.61 25,311
2018-04-30 $22.54 $22.60 $22.37 $22.37 $20.85 26,103
2018-04-27 $22.44 $22.55 $22.34 $22.54 $21.01 19,913
2018-04-26 $22.42 $22.70 $22.31 $22.66 $21.12 34,344
2018-04-25 $22.97 $22.97 $22.68 $22.80 $21.25 22,970
2018-04-24 $23.45 $23.64 $23.23 $23.34 $21.75 25,706
2018-04-23 $23.71 $23.85 $23.69 $23.69 $22.08 27,634
2018-04-20 $24.06 $24.06 $23.64 $23.74 $22.13 17,457
2018-04-19 $24.17 $24.17 $23.91 $23.94 $22.31 7,000
2018-04-18 $24.17 $24.25 $24.17 $24.22 $22.57 7,173
2018-04-17 $24.15 $24.19 $24.11 $24.16 $22.52 2,988
2018-04-16 $24.01 $24.20 $24.01 $24.18 $22.54 30,478
2018-04-13 $24.15 $24.15 $23.92 $23.99 $22.36 6,466
2018-04-12 $24.27 $24.30 $24.22 $24.27 $22.62 9,247
2018-04-11 $24.38 $24.53 $24.38 $24.49 $22.83 9,425
2018-04-10 $24.10 $24.32 $24.06 $24.32 $22.67 17,470
2018-04-09 $23.70 $23.86 $23.62 $23.62 $22.01 7,826
2018-04-06 $23.44 $23.73 $23.32 $23.32 $21.74 11,219
2018-04-05 $23.66 $23.73 $23.59 $23.63 $22.02 7,191
2018-04-04 $23.31 $23.95 $23.31 $23.90 $22.28 31,219
2018-04-03 $23.81 $23.98 $23.74 $23.98 $22.35 19,787
2018-04-02 $23.64 $23.72 $23.40 $23.53 $21.93 7,078
2018-03-29 $23.44 $23.75 $23.41 $23.72 $22.11 33,292
2018-03-28 $23.28 $23.42 $23.18 $23.28 $21.70 21,955
2018-03-27 $23.57 $23.65 $23.28 $23.33 $21.74 15,296
2018-03-26 $23.53 $23.73 $23.32 $23.67 $22.06 24,450
2018-03-23 $23.51 $23.51 $23.06 $23.06 $21.49 61,536
2018-03-22 $23.64 $23.65 $23.28 $23.31 $21.73 40,773
2018-03-21 $23.95 $24.19 $23.91 $24.15 $22.51 28,602
2018-03-20 $23.94 $23.94 $23.72 $23.81 $22.19 8,813
2018-03-19 $24.08 $24.10 $23.78 $23.90 $22.28 15,543
2018-03-16 $24.02 $24.13 $23.91 $24.10 $22.46 19,104
2018-03-15 $24.33 $24.33 $24.02 $24.13 $22.49 16,060
2018-03-14 $24.61 $24.61 $24.40 $24.43 $22.77 38,202
2018-03-13 $24.86 $25.00 $24.56 $24.61 $22.94 33,346
2018-03-12 $25.09 $25.14 $25.06 $25.11 $23.40 11,843
2018-03-09 $24.85 $25.03 $24.77 $25.03 $23.33 33,182
2018-03-08 $24.71 $24.87 $24.70 $24.82 $23.13 69,807
2018-03-07 $24.50 $24.63 $24.46 $24.61 $22.94 74,254
2018-03-06 $25.10 $25.12 $24.89 $24.94 $23.25 24,470
2018-03-05 $24.97 $25.39 $24.97 $25.32 $23.60 25,903
2018-03-02 $24.92 $25.23 $24.90 $25.22 $23.51 9,401
2018-03-01 $25.21 $25.46 $24.98 $25.05 $23.35 21,130
2018-02-28 $25.36 $25.53 $25.12 $25.12 $23.41 23,708
2018-02-27 $25.58 $25.65 $25.25 $25.25 $23.53 6,705
2018-02-26 $25.53 $25.69 $25.44 $25.64 $23.90 10,083
2018-02-23 $25.78 $25.84 $25.65 $25.82 $24.07 10,491
2018-02-22 $25.71 $25.90 $25.64 $25.65 $23.91 8,606
2018-02-21 $26.14 $26.34 $25.76 $25.76 $24.01 18,370
2018-02-20 $25.95 $26.30 $25.95 $26.16 $24.38 18,052
2018-02-16 $25.95 $26.51 $25.95 $26.34 $24.55 33,521
2018-02-15 $25.91 $26.21 $25.85 $26.20 $24.42 22,884
2018-02-14 $25.37 $25.88 $25.37 $25.86 $24.10 19,425
2018-02-13 $25.26 $25.66 $25.26 $25.61 $23.87 17,608
2018-02-12 $25.24 $25.44 $25.13 $25.22 $23.51 300,213
2018-02-09 $25.08 $25.25 $24.40 $25.00 $23.30 115,616
2018-02-08 $25.47 $25.47 $24.46 $24.46 $22.80 62,929
2018-02-07 $25.60 $26.04 $25.31 $25.35 $23.63 57,643
2018-02-06 $24.86 $25.94 $24.86 $25.70 $23.95 97,166
2018-02-05 $25.60 $25.83 $24.85 $24.85 $23.16 90,448
2018-02-02 $25.99 $25.99 $25.54 $25.58 $23.84 165,402
2018-02-01 $26.09 $26.22 $25.97 $25.97 $24.21 75,673
2018-01-31 $26.30 $26.40 $26.03 $26.25 $24.47 36,013
2018-01-30 $26.01 $26.06 $25.89 $25.97 $24.21 21,228
2018-01-29 $26.62 $26.62 $26.39 $26.40 $24.61 35,387
2018-01-26 $26.75 $26.90 $26.70 $26.88 $25.05 53,747
2018-01-25 $26.62 $26.75 $26.54 $26.58 $24.77 8,745
2018-01-24 $26.54 $26.72 $26.49 $26.63 $24.82 20,121
2018-01-23 $26.35 $26.39 $26.29 $26.38 $24.59 19,299
2018-01-22 $25.85 $26.06 $25.85 $26.03 $24.26 39,015
2018-01-19 $25.94 $26.01 $25.88 $26.01 $24.24 16,561
2018-01-18 $25.97 $26.05 $25.92 $25.95 $24.19 17,470
2018-01-17 $25.89 $26.13 $25.89 $26.11 $24.34 31,547
2018-01-16 $25.82 $25.99 $25.68 $25.70 $23.95 32,871
2018-01-12 $25.43 $25.70 $25.31 $25.70 $23.95 24,003
2018-01-11 $25.42 $25.63 $25.42 $25.59 $23.85 37,352
2018-01-10 $25.21 $25.30 $25.17 $25.25 $23.53 19,749
2018-01-09 $25.50 $25.50 $25.26 $25.26 $23.54 26,753
2018-01-08 $25.48 $25.53 $25.40 $25.50 $23.77 50,056
2018-01-05 $25.27 $25.54 $25.27 $25.47 $23.74 31,697
2018-01-04 $25.30 $25.30 $25.15 $25.20 $23.49 185,013
2018-01-03 $25.02 $25.02 $24.89 $24.97 $23.27 179,162
2018-01-02 $25.01 $25.05 $24.93 $25.05 $23.35 67,580
2017-12-29 $24.83 $24.94 $24.79 $24.84 $23.15 41,020
2017-12-28 $24.70 $24.82 $24.70 $24.72 $23.04 13,173
2017-12-27 $24.46 $24.65 $24.46 $24.60 $22.93 38,510
2017-12-26 $24.39 $24.40 $24.29 $24.40 $22.74 5,704
2017-12-22 $24.28 $24.40 $24.28 $24.39 $22.73 13,340
2017-12-21 $24.09 $24.25 $24.09 $24.16 $22.52 7,397
2017-12-20 $23.78 $23.78 $23.67 $23.71 $22.10 7,261
2017-12-19 $24.08 $24.08 $23.89 $23.98 $22.35 48,114
2017-12-18 $23.93 $24.02 $23.93 $24.02 $22.39 25,916
2017-12-15 $24.42 $24.49 $24.42 $24.48 $22.39 2,069
2017-12-14 $24.46 $24.48 $24.36 $24.36 $22.28 9,724
2017-12-13 $24.15 $24.50 $24.15 $24.39 $22.31 20,912
2017-12-12 $24.00 $24.00 $23.90 $23.91 $21.87 2,622
2017-12-11 $23.93 $24.14 $23.93 $24.14 $22.08 15,282
2017-12-08 $24.07 $24.13 $24.05 $24.09 $22.03 11,198
2017-12-07 $23.70 $23.97 $23.70 $23.96 $21.91 10,075
2017-12-06 $23.79 $23.85 $23.71 $23.77 $21.74 14,894
2017-12-05 $23.75 $23.86 $23.69 $23.72 $21.69 5,573
2017-12-04 $23.76 $23.83 $23.60 $23.64 $21.62 72,394
2017-12-01 $23.60 $23.72 $23.50 $23.62 $21.60 26,184
2017-11-30 $23.74 $23.85 $23.69 $23.69 $21.67 18,674
2017-11-29 $24.05 $24.05 $23.73 $23.79 $21.76 38,922
2017-11-28 $24.17 $24.23 $24.07 $24.14 $22.08 17,345
2017-11-27 $24.09 $24.13 $23.94 $23.95 $21.90 13,356
2017-11-24 $23.98 $24.28 $23.98 $24.26 $22.19 5,507
2017-11-22 $24.17 $24.30 $24.13 $24.28 $22.20 7,899
2017-11-21 $23.98 $24.07 $23.85 $24.05 $21.99 19,677
2017-11-20 $23.99 $24.14 $23.99 $24.10 $22.04 6,138
2017-11-17 $23.98 $24.15 $23.98 $24.07 $22.01 7,350
2017-11-16 $23.66 $23.95 $23.66 $23.86 $21.82 20,515
2017-11-15 $23.48 $23.50 $23.36 $23.43 $21.43 34,956
2017-11-14 $23.46 $23.57 $23.46 $23.57 $21.56 7,597
2017-11-13 $23.72 $23.73 $23.58 $23.68 $21.66 11,833
2017-11-10 $23.72 $23.80 $23.65 $23.75 $21.72 15,073
2017-11-09 $23.90 $23.94 $23.75 $23.92 $21.88 25,263
2017-11-08 $24.06 $24.25 $24.06 $24.17 $22.10 23,330
2017-11-07 $24.30 $24.30 $24.07 $24.09 $22.03 4,079
2017-11-06 $24.09 $24.31 $24.09 $24.31 $22.23 17,831
2017-11-03 $24.22 $24.22 $23.95 $24.09 $22.03 27,391
2017-11-02 $23.97 $24.20 $23.97 $24.19 $22.12 16,380
2017-11-01 $24.07 $24.10 $23.99 $24.01 $21.96 27,239
2017-10-31 $23.79 $23.86 $23.76 $23.86 $21.82 27,201
2017-10-30 $23.62 $23.72 $23.55 $23.57 $21.56 14,760
2017-10-27 $23.54 $23.74 $23.48 $23.65 $21.63 30,604
2017-10-26 $23.63 $23.79 $23.56 $23.56 $21.55 19,410
2017-10-25 $23.78 $23.78 $23.57 $23.74 $21.71 13,572
2017-10-24 $23.61 $23.66 $23.56 $23.61 $21.59 19,130
2017-10-23 $23.67 $23.67 $23.58 $23.65 $21.63 4,504
2017-10-20 $23.72 $23.78 $23.71 $23.75 $21.72 8,077
2017-10-19 $23.73 $23.76 $23.67 $23.74 $21.71 3,567
2017-10-18 $23.86 $23.91 $23.78 $23.82 $21.78 11,860
2017-10-17 $23.80 $23.91 $23.76 $23.86 $21.82 10,755
2017-10-16 $24.09 $24.10 $24.01 $24.01 $21.96 11,784
2017-10-13 $23.84 $24.16 $23.84 $24.08 $22.02 33,234
2017-10-12 $23.78 $23.84 $23.78 $23.81 $21.78 3,015
2017-10-11 $23.55 $23.77 $23.53 $23.76 $21.73 32,233
2017-10-10 $23.81 $23.90 $23.81 $23.86 $21.82 24,880
2017-10-09 $23.56 $23.69 $23.56 $23.69 $21.67 10,039
2017-10-06 $23.55 $23.61 $23.45 $23.56 $21.55 14,468
2017-10-05 $23.74 $23.86 $23.73 $23.85 $21.81 9,758
2017-10-04 $23.73 $23.88 $23.73 $23.78 $21.75 2,210
2017-10-03 $23.73 $23.78 $23.73 $23.78 $21.75 2,612
2017-10-02 $23.64 $23.68 $23.55 $23.55 $21.54 11,137
2017-09-29 $23.66 $23.74 $23.62 $23.65 $21.63 33,552
2017-09-28 $23.13 $23.38 $23.13 $23.32 $21.33 7,796
2017-09-27 $23.50 $23.50 $23.20 $23.40 $21.40 16,934
2017-09-26 $23.80 $23.80 $23.56 $23.60 $21.58 8,385
2017-09-25 $23.71 $23.74 $23.59 $23.70 $21.67 15,575
2017-09-22 $23.88 $24.00 $23.87 $23.93 $21.88 20,501
2017-09-21 $23.89 $23.94 $23.79 $23.88 $21.84 8,168
2017-09-20 $24.10 $24.11 $23.66 $23.84 $21.80 30,956
2017-09-19 $23.92 $24.13 $23.88 $24.13 $22.07 42,461
2017-09-18 $23.95 $24.02 $23.80 $23.88 $21.84 84,342
2017-09-15 $23.91 $24.10 $23.91 $24.10 $22.04 10,429
2017-09-14 $23.72 $23.85 $23.70 $23.85 $21.81 6,134
2017-09-13 $23.99 $23.99 $23.82 $23.85 $21.81 7,762
2017-09-12 $24.09 $24.09 $24.07 $24.09 $22.03 1,366
2017-09-11 $24.03 $24.34 $24.03 $24.29 $22.21 29,931
2017-09-08 $24.02 $24.11 $23.97 $24.00 $21.95 22,570
2017-09-07 $23.87 $23.95 $23.86 $23.90 $21.86 3,929
2017-09-06 $23.72 $23.79 $23.72 $23.78 $21.75 2,631
2017-09-05 $23.83 $23.83 $23.57 $23.72 $21.69 11,045
2017-09-01 $24.04 $24.19 $24.04 $24.18 $22.11 4,401
2017-08-31 $23.95 $24.05 $23.95 $24.04 $21.99 4,769
2017-08-30 $24.14 $24.14 $23.91 $24.05 $21.99 28,361
2017-08-29 $24.17 $24.31 $24.16 $24.31 $22.23 26,039
2017-08-28 $24.35 $24.35 $24.23 $24.32 $22.24 14,500
2017-08-25 $24.32 $24.49 $24.32 $24.35 $22.27 16,998
2017-08-24 $24.30 $24.37 $24.18 $24.26 $22.19 24,585
2017-08-23 $24.24 $24.37 $24.24 $24.37 $22.29 3,950
2017-08-22 $24.23 $24.27 $24.21 $24.25 $22.18 5,470
2017-08-21 $23.94 $24.11 $23.94 $24.09 $22.03 10,348
2017-08-18 $24.04 $24.18 $23.89 $24.16 $22.10 69,567
2017-08-17 $24.15 $24.17 $23.82 $23.88 $21.84 27,316
2017-08-16 $23.97 $24.20 $23.97 $24.18 $22.11 30,200
2017-08-15 $23.86 $23.94 $23.86 $23.90 $21.85 14,963
2017-08-14 $23.73 $24.04 $23.73 $23.91 $21.87 15,586
2017-08-11 $23.59 $23.88 $23.59 $23.74 $21.71 37,338
2017-08-10 $23.71 $23.73 $23.51 $23.58 $21.56 25,970
2017-08-09 $23.92 $23.92 $23.83 $23.89 $21.85 8,801
2017-08-08 $23.86 $24.03 $23.83 $23.87 $21.83 44,795
2017-08-07 $23.74 $23.81 $23.70 $23.71 $21.68 27,138
2017-08-04 $23.75 $23.79 $23.63 $23.79 $21.76 17,485
2017-08-03 $23.68 $23.76 $23.67 $23.75 $21.72 18,899
2017-08-02 $23.94 $23.97 $23.78 $23.88 $21.84 13,216
2017-08-01 $23.79 $23.87 $23.76 $23.87 $21.83 36,471
2017-07-31 $23.87 $23.90 $23.83 $23.88 $21.84 40,283
2017-07-28 $23.85 $23.85 $23.73 $23.83 $21.79 47,919
2017-07-27 $23.85 $23.90 $23.56 $23.75 $21.72 67,097
2017-07-26 $23.86 $23.94 $23.71 $23.94 $21.89 19,394
2017-07-25 $23.85 $24.06 $23.83 $23.87 $21.83 44,845
2017-07-24 $23.78 $23.90 $23.78 $23.84 $21.80 19,989
2017-07-21 $23.60 $23.60 $23.50 $23.58 $21.56 28,751
2017-07-20 $24.00 $24.00 $23.89 $23.93 $21.88 16,960
2017-07-19 $23.95 $23.95 $23.82 $23.94 $21.89 73,749
2017-07-18 $23.91 $23.91 $23.80 $23.89 $21.85 20,325
2017-07-17 $23.99 $24.00 $23.85 $23.91 $21.87 77,740
2017-07-14 $24.03 $24.21 $24.03 $24.14 $22.08 26,598
2017-07-13 $23.94 $23.99 $23.89 $23.97 $21.92 11,036
2017-07-12 $23.92 $24.19 $23.92 $24.16 $22.10 95,456
2017-07-11 $23.52 $23.72 $23.52 $23.70 $21.67 13,949
2017-07-10 $23.50 $23.72 $23.50 $23.70 $21.67 34,521
2017-07-07 $23.80 $23.85 $23.67 $23.76 $21.73 9,371
2017-07-06 $24.00 $24.00 $23.78 $23.82 $21.78 56,490
2017-07-05 $23.97 $24.07 $23.79 $24.07 $22.01 22,452
2017-07-03 $24.24 $24.36 $24.19 $24.24 $22.16 19,879
2017-06-30 $24.17 $24.21 $24.06 $24.06 $22.00 64,837
2017-06-29 $24.19 $24.31 $23.91 $24.06 $22.00 47,186
2017-06-28 $24.28 $24.46 $24.28 $24.42 $22.33 18,288
2017-06-27 $24.35 $24.35 $24.21 $24.21 $22.14 15,025
2017-06-26 $24.23 $24.41 $24.23 $24.36 $22.28 13,915
2017-06-23 $24.02 $24.20 $24.02 $24.10 $22.04 2,481
2017-06-22 $24.00 $24.18 $23.98 $24.01 $21.96 34,781
2017-06-21 $23.91 $24.06 $23.91 $24.00 $21.95 19,209
2017-06-20 $24.06 $24.06 $23.80 $23.85 $21.81 15,895
2017-06-19 $23.74 $23.90 $23.73 $23.85 $21.81 8,823
2017-06-16 $23.64 $23.78 $23.54 $23.73 $21.70 37,519
2017-06-15 $23.97 $24.03 $23.81 $24.03 $21.98 27,087
2017-06-14 $24.08 $24.25 $23.98 $24.07 $22.01 24,002
2017-06-13 $23.63 $23.81 $23.63 $23.77 $21.74 22,365
2017-06-12 $23.44 $23.56 $23.44 $23.56 $21.55 20,417
2017-06-09 $23.36 $23.43 $23.18 $23.31 $21.32 25,101
2017-06-08 $23.55 $23.60 $23.47 $23.59 $21.57 29,623
2017-06-07 $23.58 $23.65 $23.52 $23.65 $21.63 20,307
2017-06-06 $23.47 $23.67 $23.42 $23.64 $21.62 9,349
2017-06-05 $23.72 $23.79 $23.69 $23.79 $21.76 44,516
2017-06-02 $23.65 $23.72 $23.65 $23.71 $21.68 21,647
2017-06-01 $23.41 $23.59 $23.26 $23.53 $21.52 194,534
2017-05-31 $23.48 $23.48 $23.23 $23.25 $21.26 66,021
2017-05-30 $23.45 $23.48 $23.42 $23.44 $21.44 38,585
2017-05-26 $23.53 $23.56 $23.40 $23.47 $21.46 13,521
2017-05-25 $23.64 $23.72 $23.61 $23.66 $21.64 34,649
2017-05-24 $23.61 $23.65 $23.45 $23.60 $21.58 44,824
2017-05-23 $23.81 $23.81 $23.59 $23.69 $21.67 15,582
2017-05-22 $23.83 $23.90 $23.83 $23.87 $21.83 27,347
2017-05-19 $23.64 $24.05 $23.60 $23.93 $21.88 100,507
2017-05-18 $22.72 $22.88 $22.54 $22.78 $20.83 15,568
2017-05-17 $22.80 $22.82 $22.60 $22.61 $20.68 37,822
2017-05-16 $23.25 $23.28 $23.19 $23.23 $21.24 13,725
2017-05-15 $23.33 $23.51 $23.33 $23.50 $21.49 103,207
2017-05-12 $23.29 $23.36 $23.29 $23.31 $21.32 23,212
2017-05-11 $23.17 $23.31 $23.11 $23.27 $21.28 66,258
2017-05-10 $23.01 $23.31 $23.01 $23.23 $21.24 31,535
2017-05-09 $23.19 $23.48 $23.19 $23.38 $21.38 44,959
2017-05-08 $23.34 $23.48 $23.33 $23.34 $21.35 9,533
2017-05-05 $23.23 $23.34 $22.81 $23.34 $21.35 134,529
2017-05-04 $23.13 $23.14 $22.98 $23.00 $21.03 52,721
2017-05-03 $23.08 $23.14 $22.94 $23.03 $21.06 48,126
2017-05-02 $23.21 $23.31 $23.18 $23.28 $21.29 101,690
2017-05-01 $23.32 $23.41 $23.18 $23.19 $21.21 29,790
2017-04-28 $23.12 $23.18 $23.05 $23.14 $21.16 39,948
2017-04-27 $23.39 $23.40 $23.26 $23.26 $21.27 26,406
2017-04-26 $23.33 $23.35 $23.24 $23.31 $21.32 52,647
2017-04-25 $23.29 $23.33 $23.23 $23.23 $21.24 60,793
2017-04-24 $23.13 $23.33 $23.13 $23.21 $21.23 88,662
2017-04-21 $22.87 $23.03 $22.87 $22.97 $21.01 13,747
2017-04-20 $22.65 $22.76 $22.59 $22.75 $20.81 25,178
2017-04-19 $22.77 $22.77 $22.46 $22.54 $20.61 35,898
2017-04-18 $22.76 $22.93 $22.76 $22.81 $20.86 32,840
2017-04-17 $22.83 $22.90 $22.73 $22.86 $20.91 14,514
2017-04-13 $23.00 $23.05 $22.89 $22.90 $20.94 38,720
2017-04-12 $22.99 $23.14 $22.92 $23.14 $21.16 30,425
2017-04-11 $22.88 $22.92 $22.72 $22.92 $20.96 13,748
2017-04-10 $22.96 $22.99 $22.86 $22.97 $21.01 27,896
2017-04-07 $23.04 $23.10 $22.96 $23.03 $21.06 10,906
2017-04-06 $23.17 $23.17 $23.06 $23.07 $21.10 22,751
2017-04-05 $23.22 $23.28 $23.04 $23.06 $21.09 18,143
2017-04-04 $23.19 $23.31 $23.16 $23.28 $21.29 12,214
2017-04-03 $22.93 $23.02 $22.91 $23.02 $21.05 55,925
2017-03-31 $22.71 $22.79 $22.68 $22.70 $20.76 72,222
2017-03-30 $22.85 $22.88 $22.80 $22.82 $20.87 16,236
2017-03-29 $22.83 $22.93 $22.83 $22.88 $20.92 42,577
2017-03-28 $22.77 $22.85 $22.73 $22.77 $20.82 31,428
2017-03-27 $22.71 $22.82 $22.58 $22.71 $20.77 101,532
2017-03-24 $22.85 $22.90 $22.72 $22.85 $20.90 17,428
2017-03-23 $22.69 $22.93 $22.69 $22.85 $20.90 61,767
2017-03-22 $22.62 $22.69 $22.48 $22.67 $20.73 21,210
2017-03-21 $22.72 $22.72 $22.38 $22.40 $20.49 86,094
2017-03-20 $22.63 $22.73 $22.63 $22.72 $20.78 14,323
2017-03-17 $22.60 $22.70 $22.58 $22.63 $20.70 44,675
2017-03-16 $22.36 $22.54 $22.36 $22.48 $20.56 24,132
2017-03-15 $21.80 $22.44 $21.80 $22.24 $20.34 84,690
2017-03-14 $21.82 $21.90 $21.80 $21.82 $19.95 41,002
2017-03-13 $21.83 $21.90 $21.83 $21.87 $20.00 43,418
2017-03-10 $21.79 $21.79 $21.69 $21.75 $19.89 32,032
2017-03-09 $21.66 $21.67 $21.51 $21.64 $19.79 13,066
2017-03-08 $21.78 $21.79 $21.62 $21.62 $19.77 36,889
2017-03-07 $21.85 $21.91 $21.82 $21.85 $19.98 8,087
2017-03-06 $21.84 $22.00 $21.84 $21.97 $20.09 39,385
2017-03-03 $21.83 $21.87 $21.76 $21.83 $19.96 19,084
2017-03-02 $21.81 $21.81 $21.60 $21.67 $19.82 117,705
2017-03-01 $21.78 $21.84 $21.68 $21.81 $19.95 36,047
2017-02-28 $21.91 $21.91 $21.71 $21.72 $19.86 18,042
2017-02-27 $21.81 $21.84 $21.72 $21.73 $19.87 58,957
2017-02-24 $21.90 $21.96 $21.86 $21.95 $20.07 11,835
2017-02-23 $21.89 $21.97 $21.89 $21.95 $20.07 19,813
2017-02-22 $21.82 $21.83 $21.77 $21.82 $19.96 65,503
2017-02-21 $21.80 $21.83 $21.78 $21.83 $19.96 86,018
2017-02-17 $21.78 $21.88 $21.74 $21.85 $19.98 35,202
2017-02-16 $22.11 $22.11 $22.01 $22.08 $20.19 25,324
2017-02-15 $22.04 $22.21 $22.04 $22.16 $20.27 69,282
2017-02-14 $22.18 $22.18 $21.97 $22.12 $20.23 56,712
2017-02-13 $22.25 $22.35 $22.24 $22.32 $20.41 45,454
2017-02-10 $22.10 $22.27 $22.10 $22.24 $20.34 40,558
2017-02-09 $22.14 $22.26 $22.14 $22.24 $20.34 22,790
2017-02-08 $22.00 $22.13 $21.99 $22.09 $20.20 28,867
2017-02-07 $22.05 $22.07 $21.98 $22.00 $20.12 21,188
2017-02-06 $22.08 $22.08 $22.01 $22.03 $20.15 11,519
2017-02-03 $21.95 $22.14 $21.95 $22.05 $20.17 28,133
2017-02-02 $21.80 $21.90 $21.80 $21.90 $20.03 9,484
2017-02-01 $21.71 $21.80 $21.67 $21.67 $19.82 26,252
2017-01-31 $21.60 $21.70 $21.60 $21.67 $19.82 46,157
2017-01-30 $21.62 $21.74 $21.61 $21.67 $19.82 127,813
2017-01-27 $21.65 $21.72 $21.64 $21.70 $19.85 15,224
2017-01-26 $21.69 $21.69 $21.57 $21.62 $19.77 32,107
2017-01-25 $21.68 $21.81 $21.65 $21.79 $19.93 58,015
2017-01-24 $21.69 $21.85 $21.67 $21.71 $19.85 99,134
2017-01-23 $21.39 $21.52 $21.37 $21.50 $19.66 20,591
2017-01-20 $21.27 $21.27 $21.09 $21.18 $19.37 17,360
2017-01-19 $21.43 $21.46 $21.30 $21.40 $19.57 28,415
2017-01-18 $21.53 $21.55 $21.39 $21.42 $19.59 7,514
2017-01-17 $21.50 $21.51 $21.43 $21.48 $19.64 23,550
2017-01-13 $21.56 $21.67 $21.56 $21.65 $19.80 25,997
2017-01-12 $21.76 $21.76 $21.50 $21.60 $19.75 40,077
2017-01-11 $21.67 $21.80 $21.49 $21.80 $19.94 46,271
2017-01-10 $21.77 $21.91 $21.74 $21.77 $19.91 16,164
2017-01-09 $21.69 $21.75 $21.65 $21.75 $19.89 16,941
2017-01-06 $21.82 $21.85 $21.73 $21.82 $19.96 26,485
2017-01-05 $21.84 $21.93 $21.84 $21.90 $20.03 37,669
2017-01-04 $21.67 $21.74 $21.57 $21.57 $19.73 26,535
2017-01-03 $21.41 $21.50 $21.32 $21.36 $19.53 34,572
2016-12-30 $21.38 $21.41 $21.12 $21.23 $19.42 27,612
2016-12-29 $21.18 $21.56 $21.18 $21.49 $19.65 54,477
2016-12-28 $20.90 $20.90 $20.77 $20.79 $19.01 49,228
2016-12-27 $20.52 $20.60 $20.52 $20.55 $18.79 74,453
2016-12-23 $20.08 $20.25 $20.08 $20.25 $18.52 31,671
2016-12-22 $20.29 $20.29 $19.93 $20.09 $18.37 120,920
2016-12-21 $20.54 $20.54 $20.39 $20.39 $18.65 109,525
2016-12-20 $20.83 $20.83 $20.59 $20.59 $18.83 43,766
2016-12-19 $21.04 $21.04 $20.87 $20.87 $19.09 23,936
2016-12-16 $21.36 $21.36 $21.17 $21.29 $19.23 16,576
2016-12-15 $21.34 $21.49 $21.32 $21.36 $19.29 28,264
2016-12-14 $21.86 $21.97 $21.31 $21.37 $19.30 52,529
2016-12-13 $21.92 $22.23 $21.92 $22.18 $20.03 41,256
2016-12-12 $21.91 $21.91 $21.76 $21.81 $19.70 22,395
2016-12-09 $22.00 $22.02 $21.88 $21.98 $19.85 56,356
2016-12-08 $21.99 $22.12 $21.95 $22.06 $19.93 33,677
2016-12-07 $21.75 $22.09 $21.72 $21.99 $19.86 27,072
2016-12-06 $21.77 $21.80 $21.65 $21.72 $19.62 16,082
2016-12-05 $21.51 $21.72 $21.51 $21.59 $19.50 30,903
2016-12-02 $21.42 $21.57 $21.34 $21.41 $19.34 145,940
2016-12-01 $21.16 $21.17 $20.92 $20.98 $18.95 151,906
2016-11-30 $20.90 $21.01 $20.88 $20.93 $18.90 49,622
2016-11-29 $20.60 $20.95 $20.60 $20.86 $18.84 225,183
2016-11-28 $20.66 $20.75 $20.64 $20.67 $18.67 34,504
2016-11-25 $20.77 $20.80 $20.69 $20.74 $18.73 34,611
2016-11-23 $21.03 $21.03 $20.77 $20.95 $18.92 40,504
2016-11-22 $21.26 $21.30 $21.11 $21.23 $19.18 269,964
2016-11-21 $21.21 $21.24 $20.95 $20.99 $18.96 66,501
2016-11-18 $21.26 $21.36 $21.16 $21.24 $19.18 36,117
2016-11-17 $21.32 $21.51 $21.32 $21.41 $19.34 109,737
2016-11-16 $21.21 $21.32 $21.06 $21.21 $19.16 45,765
2016-11-15 $20.98 $21.23 $20.83 $21.21 $19.16 35,276
2016-11-14 $20.59 $21.05 $20.59 $20.86 $18.84 79,902
2016-11-11 $21.36 $21.50 $20.83 $20.95 $18.92 93,586
2016-11-10 $22.74 $22.75 $21.91 $21.97 $19.84 86,596
2016-11-09 $23.33 $23.33 $22.84 $22.97 $20.75 69,917
2016-11-08 $23.40 $23.85 $23.40 $23.72 $21.42 19,648
2016-11-07 $23.10 $23.47 $23.10 $23.37 $21.11 22,130
2016-11-04 $22.87 $22.87 $22.68 $22.71 $20.51 36,306
2016-11-03 $22.89 $22.94 $22.77 $22.79 $20.58 12,193
2016-11-02 $23.25 $23.25 $23.03 $23.14 $20.90 42,306
2016-11-01 $23.39 $23.39 $22.99 $23.13 $20.89 24,036
2016-10-31 $23.31 $23.47 $23.31 $23.43 $21.16 7,082
2016-10-28 $23.57 $23.57 $23.16 $23.32 $21.06 21,641
2016-10-27 $23.63 $23.63 $23.39 $23.41 $21.14 7,278
2016-10-26 $23.35 $23.55 $23.35 $23.43 $21.16 11,619
2016-10-25 $23.61 $23.61 $23.50 $23.53 $21.25 12,068
2016-10-24 $23.66 $23.66 $23.52 $23.58 $21.30 8,683
2016-10-21 $23.40 $23.64 $23.40 $23.60 $21.32 28,977
2016-10-20 $23.65 $23.71 $23.57 $23.63 $21.34 22,281
2016-10-19 $23.75 $23.78 $23.63 $23.76 $21.46 13,055
2016-10-18 $23.79 $23.80 $23.63 $23.73 $21.43 11,235
2016-10-17 $23.48 $23.51 $23.39 $23.40 $21.14 18,295
2016-10-14 $23.44 $23.56 $23.30 $23.39 $21.13 29,637
2016-10-13 $23.00 $23.32 $22.84 $23.20 $20.96 36,744
2016-10-12 $23.25 $23.32 $23.12 $23.29 $21.04 17,190
2016-10-11 $23.24 $23.28 $23.11 $23.16 $20.92 17,740
2016-10-10 $23.47 $23.58 $23.36 $23.50 $21.23 21,147
2016-10-07 $23.60 $23.60 $23.25 $23.40 $21.14 23,281
2016-10-06 $23.53 $23.66 $23.42 $23.58 $21.30 42,942
2016-10-05 $23.71 $23.71 $23.56 $23.70 $21.41 28,208
2016-10-04 $24.03 $24.03 $23.46 $23.50 $21.23 111,981
2016-10-03 $23.86 $24.10 $23.80 $24.05 $21.72 32,497
2016-09-30 $23.61 $23.66 $23.44 $23.56 $21.28 29,047
2016-09-29 $23.91 $24.10 $23.67 $23.69 $21.40 17,502
2016-09-28 $23.72 $24.07 $23.72 $24.07 $21.74 28,827
2016-09-27 $23.64 $23.82 $23.48 $23.82 $21.52 52,330
2016-09-26 $23.27 $23.43 $23.24 $23.26 $21.01 56,235
2016-09-23 $23.44 $23.62 $23.42 $23.43 $21.16 33,432
2016-09-22 $23.68 $23.92 $23.65 $23.78 $21.48 65,446
2016-09-21 $23.09 $23.62 $23.09 $23.59 $21.31 87,607
2016-09-20 $23.02 $23.03 $22.86 $22.86 $20.65 32,032
2016-09-19 $22.92 $23.13 $22.92 $22.95 $20.73 90,686
2016-09-16 $22.63 $22.70 $22.41 $22.68 $20.49 91,616
2016-09-15 $22.55 $22.88 $22.51 $22.78 $20.58 49,364
2016-09-14 $22.00 $22.15 $21.82 $21.88 $19.76 22,728
2016-09-13 $22.33 $22.33 $21.90 $22.02 $19.89 76,298
2016-09-12 $21.95 $22.48 $21.90 $22.43 $20.26 39,526
2016-09-09 $22.81 $22.81 $22.13 $22.13 $19.99 109,614
2016-09-08 $23.24 $23.29 $23.06 $23.12 $20.88 32,477
2016-09-07 $23.53 $23.53 $23.36 $23.48 $21.21 36,696
2016-09-06 $23.23 $23.54 $23.23 $23.46 $21.19 34,645
2016-09-02 $23.06 $23.24 $23.06 $23.14 $20.90 44,857
2016-09-01 $22.76 $22.76 $22.56 $22.66 $20.47 27,257
2016-08-31 $22.92 $22.93 $22.71 $22.82 $20.61 41,045
2016-08-30 $23.05 $23.13 $22.75 $22.79 $20.58 68,695
2016-08-29 $22.86 $23.08 $22.83 $23.05 $20.82 188,597
2016-08-26 $23.45 $23.83 $23.09 $23.19 $20.95 60,947
2016-08-25 $23.45 $23.56 $23.45 $23.56 $21.28 28,781
2016-08-24 $23.26 $23.40 $23.22 $23.30 $21.05 83,122
2016-08-23 $23.48 $23.48 $23.25 $23.26 $21.01 7,932
2016-08-22 $23.45 $23.49 $23.33 $23.36 $21.10 48,617
2016-08-19 $23.55 $23.75 $23.44 $23.74 $21.44 90,099
2016-08-18 $23.75 $23.99 $23.68 $23.92 $21.61 72,531
2016-08-17 $23.42 $23.61 $23.26 $23.52 $21.24 52,291
2016-08-16 $23.66 $23.66 $23.42 $23.42 $21.15 143,619
2016-08-15 $23.55 $23.64 $23.47 $23.50 $21.23 168,966
2016-08-12 $23.74 $23.83 $23.55 $23.65 $21.36 26,695
2016-08-11 $23.85 $23.95 $23.71 $23.92 $21.61 31,616
2016-08-10 $23.92 $23.93 $23.75 $23.81 $21.51 38,042
2016-08-09 $23.94 $24.04 $23.92 $23.98 $21.66 52,962
2016-08-08 $23.91 $23.98 $23.86 $23.86 $21.55 17,412
2016-08-05 $23.69 $23.75 $23.58 $23.69 $21.40 12,389
2016-08-04 $23.62 $23.63 $23.44 $23.54 $21.26 30,683
2016-08-03 $23.35 $23.54 $23.17 $23.48 $21.21 28,031
2016-08-02 $23.56 $23.57 $23.15 $23.42 $21.15 186,551
2016-08-01 $23.38 $23.51 $23.36 $23.43 $21.16 78,668
2016-07-29 $23.01 $23.17 $22.90 $23.14 $20.90 53,963
2016-07-28 $23.03 $23.03 $22.87 $22.96 $20.74 14,866
2016-07-27 $22.90 $23.03 $22.75 $22.96 $20.74 8,613
2016-07-26 $22.52 $22.67 $22.49 $22.61 $20.42 28,313
2016-07-25 $22.61 $22.61 $22.36 $22.45 $20.28 23,034
2016-07-22 $22.44 $22.58 $22.38 $22.57 $20.39 22,757
2016-07-21 $22.63 $22.74 $22.50 $22.58 $20.40 79,678
2016-07-20 $22.89 $22.90 $22.68 $22.84 $20.63 71,981
2016-07-19 $22.61 $22.73 $22.61 $22.68 $20.49 368,112
2016-07-18 $22.40 $22.58 $22.28 $22.58 $20.40 33,290
2016-07-15 $22.42 $22.42 $22.13 $22.23 $20.08 40,827
2016-07-14 $22.54 $22.59 $22.31 $22.51 $20.33 69,959
2016-07-13 $22.55 $22.59 $22.44 $22.55 $20.37 21,151
2016-07-12 $22.47 $22.58 $22.34 $22.50 $20.32 15,753
2016-07-11 $22.13 $22.40 $22.13 $22.18 $20.03 35,794
2016-07-08 $21.42 $21.99 $21.42 $21.89 $19.77 37,116
2016-07-07 $21.75 $21.79 $21.43 $21.55 $19.46 104,787
2016-07-06 $21.35 $21.65 $21.28 $21.59 $19.50 55,298
2016-07-05 $21.38 $21.81 $21.32 $21.66 $19.56 30,730
2016-07-01 $21.60 $21.89 $21.41 $21.81 $19.70 153,157
2016-06-30 $21.83 $21.88 $21.55 $21.83 $19.72 199,240
2016-06-29 $21.41 $21.80 $21.41 $21.74 $19.64 139,618
2016-06-28 $20.75 $21.13 $20.75 $21.13 $19.09 55,524
2016-06-27 $20.20 $20.20 $19.75 $20.10 $18.16 66,503
2016-06-24 $20.26 $20.73 $19.97 $20.00 $18.06 152,785
2016-06-23 $20.89 $21.37 $20.89 $21.37 $19.30 83,073
2016-06-22 $20.81 $20.95 $20.79 $20.84 $18.82 26,498
2016-06-21 $20.61 $20.87 $20.59 $20.79 $18.78 25,137
2016-06-20 $20.53 $20.76 $20.53 $20.62 $18.62 79,220
2016-06-17 $20.30 $20.30 $20.04 $20.24 $18.28 45,208
2016-06-16 $20.01 $20.29 $19.79 $20.29 $18.33 76,869
2016-06-15 $20.17 $20.45 $20.17 $20.26 $18.30 64,938
2016-06-14 $19.95 $20.08 $19.78 $20.00 $18.06 13,956
2016-06-13 $19.94 $20.24 $19.94 $19.97 $18.04 46,298
2016-06-10 $20.33 $20.33 $20.09 $20.16 $18.21 20,020
2016-06-09 $20.59 $20.67 $20.50 $20.58 $18.59 10,934
2016-06-08 $20.95 $21.01 $20.86 $20.94 $18.91 53,512
2016-06-07 $21.12 $21.12 $20.98 $20.99 $18.96 34,038
2016-06-06 $20.43 $20.82 $20.43 $20.78 $18.77 28,116
2016-06-03 $20.06 $20.34 $19.98 $20.28 $18.32 77,512
2016-06-02 $19.60 $19.94 $19.60 $19.91 $17.98 68,755
2016-06-01 $19.76 $19.76 $19.58 $19.65 $17.75 76,806
2016-05-31 $19.67 $19.73 $19.53 $19.64 $17.74 127,165
2016-05-27 $19.71 $19.88 $19.69 $19.69 $17.78 67,902
2016-05-26 $19.77 $19.77 $19.59 $19.69 $17.78 22,208
2016-05-25 $19.33 $19.58 $19.33 $19.52 $17.63 64,333
2016-05-24 $19.19 $19.34 $19.17 $19.24 $17.38 89,666
2016-05-23 $19.20 $19.29 $19.15 $19.16 $17.31 187,573
2016-05-20 $19.00 $19.15 $19.00 $19.15 $17.30 37,472
2016-05-19 $19.01 $19.02 $18.75 $18.93 $17.10 69,942
2016-05-18 $19.44 $19.52 $19.15 $19.20 $17.34 118,873
2016-05-17 $19.36 $19.42 $19.18 $19.28 $17.41 534,689
2016-05-16 $19.44 $19.59 $19.43 $19.49 $17.60 68,297
2016-05-13 $19.67 $19.67 $19.41 $19.41 $17.53 42,263
2016-05-12 $20.02 $20.02 $19.76 $19.76 $17.85 91,594
2016-05-11 $20.04 $20.15 $19.87 $20.01 $18.07 84,605
2016-05-10 $19.60 $19.86 $19.60 $19.86 $17.94 66,070
2016-05-09 $19.53 $19.62 $19.44 $19.49 $17.60 101,930
2016-05-06 $19.71 $19.80 $19.59 $19.76 $17.85 6,386
2016-05-05 $19.81 $19.82 $19.61 $19.67 $17.77 35,922
2016-05-04 $19.94 $19.97 $19.62 $19.72 $17.81 64,103
2016-05-03 $20.23 $20.27 $19.98 $20.05 $18.11 305,621
2016-05-02 $20.40 $20.47 $20.26 $20.46 $18.48 42,850
2016-04-29 $20.47 $20.52 $20.25 $20.44 $18.46 124,726
2016-04-28 $20.62 $20.78 $20.57 $20.58 $18.59 79,152
2016-04-27 $20.59 $20.89 $20.50 $20.80 $18.79 72,051
2016-04-26 $20.70 $20.71 $20.53 $20.71 $18.71 98,249
2016-04-25 $20.86 $21.01 $20.78 $20.81 $18.80 118,615
2016-04-22 $21.13 $21.28 $21.07 $21.07 $19.03 33,629
2016-04-21 $21.44 $21.44 $21.02 $21.13 $19.09 194,738
2016-04-20 $21.32 $21.40 $21.22 $21.34 $19.28 77,308
2016-04-19 $21.12 $21.35 $21.08 $21.31 $19.25 41,340
2016-04-18 $20.73 $21.16 $20.69 $21.07 $19.03 83,467
2016-04-15 $20.43 $20.68 $20.43 $20.58 $18.59 43,695
2016-04-14 $20.66 $20.77 $20.66 $20.66 $18.66 125,973
2016-04-13 $21.01 $21.09 $20.86 $20.99 $18.96 54,510
2016-04-12 $20.73 $20.98 $20.63 $20.92 $18.90 36,369
2016-04-11 $20.77 $20.77 $20.56 $20.57 $18.58 47,853
2016-04-08 $20.89 $20.93 $20.70 $20.72 $18.72 17,351
2016-04-07 $20.87 $20.87 $20.55 $20.55 $18.56 42,230
2016-04-06 $20.66 $20.97 $20.59 $20.97 $18.94 193,926
2016-04-05 $20.75 $20.92 $20.56 $20.61 $18.62 136,226
2016-04-04 $20.96 $21.07 $20.90 $20.95 $18.92 31,712
2016-04-01 $20.60 $21.08 $20.56 $21.05 $19.01 69,503
2016-03-31 $20.91 $21.05 $20.83 $20.91 $18.89 119,625
2016-03-30 $20.76 $20.88 $20.66 $20.70 $18.70 61,577
2016-03-29 $20.04 $20.43 $19.93 $20.43 $18.45 26,999
2016-03-28 $20.35 $20.35 $20.13 $20.13 $18.18 15,056
2016-03-24 $20.50 $20.50 $20.31 $20.45 $18.47 21,113
2016-03-23 $20.88 $20.88 $20.52 $20.62 $18.62 58,050
2016-03-22 $20.76 $21.02 $20.76 $20.94 $18.91 34,874
2016-03-21 $21.20 $21.20 $20.96 $20.97 $18.94 75,051
2016-03-18 $21.35 $21.38 $21.20 $21.23 $19.18 96,180
2016-03-17 $21.35 $21.58 $21.29 $21.48 $19.40 29,471
2016-03-16 $20.63 $21.27 $20.57 $21.27 $19.21 17,890
2016-03-15 $20.75 $20.89 $20.73 $20.89 $18.87 12,386
2016-03-14 $21.12 $21.22 $21.00 $21.16 $19.11 32,122
2016-03-11 $20.97 $21.19 $20.97 $21.17 $19.12 17,465
2016-03-10 $20.69 $20.77 $20.30 $20.58 $18.59 38,718
2016-03-09 $20.61 $20.73 $20.54 $20.57 $18.58 15,570
2016-03-08 $20.76 $20.76 $20.39 $20.45 $18.47 26,758
2016-03-07 $21.02 $21.09 $20.77 $20.95 $18.92 113,885
2016-03-04 $20.95 $21.21 $20.90 $21.09 $19.05 38,213
2016-03-03 $20.53 $20.85 $20.53 $20.83 $18.81 112,857
2016-03-02 $20.33 $20.56 $20.30 $20.56 $18.57 46,394
2016-03-01 $20.11 $20.52 $20.10 $20.47 $18.49 26,327
2016-02-29 $20.10 $20.25 $20.06 $20.06 $18.12 80,151
2016-02-26 $19.79 $19.80 $19.57 $19.59 $17.69 32,485
2016-02-25 $19.37 $19.52 $19.31 $19.52 $17.63 29,691
2016-02-24 $19.25 $19.46 $18.95 $19.42 $17.54 69,418
2016-02-23 $19.50 $19.50 $19.30 $19.30 $17.43 60,138
2016-02-22 $19.84 $19.94 $19.81 $19.93 $18.00 18,402
2016-02-19 $19.56 $19.72 $19.47 $19.62 $17.72 86,459
2016-02-18 $20.36 $20.36 $20.12 $20.25 $18.29 249,284
2016-02-17 $20.15 $20.53 $20.15 $20.45 $18.47 238,763
2016-02-16 $20.00 $20.11 $19.83 $20.05 $18.11 28,724
2016-02-12 $19.86 $19.96 $19.70 $19.96 $18.03 4,359
2016-02-11 $19.76 $20.06 $19.76 $19.96 $18.03 58,258
2016-02-10 $19.48 $20.03 $19.48 $19.70 $17.79 81,167
2016-02-09 $19.57 $19.70 $19.34 $19.56 $17.67 79,103
2016-02-08 $19.49 $19.49 $19.18 $19.40 $17.52 160,981
2016-02-05 $19.53 $19.69 $19.51 $19.67 $17.77 77,023
2016-02-04 $19.12 $19.51 $19.12 $19.21 $17.35 70,340
2016-02-03 $18.58 $18.91 $18.26 $18.91 $17.08 93,923
2016-02-02 $18.70 $18.71 $18.25 $18.32 $16.55 85,618
2016-02-01 $18.97 $19.13 $18.80 $19.07 $17.22 24,415
2016-01-29 $18.84 $19.16 $18.80 $19.16 $17.31 159,363
2016-01-28 $18.65 $18.71 $18.44 $18.60 $16.80 23,065
2016-01-27 $18.49 $18.67 $18.28 $18.37 $16.59 91,894
2016-01-26 $18.34 $18.58 $18.24 $18.50 $16.71 80,183
2016-01-25 $18.29 $18.36 $18.08 $18.12 $16.37 36,068
2016-01-22 $18.30 $18.43 $18.11 $18.38 $16.60 17,855
2016-01-21 $17.85 $18.20 $17.66 $17.94 $16.20 46,555
2016-01-20 $17.61 $17.90 $17.35 $17.78 $16.06 609,065
2016-01-19 $18.15 $18.15 $17.77 $17.90 $16.17 20,460
2016-01-15 $17.77 $17.85 $17.47 $17.66 $15.95 66,454
2016-01-14 $18.00 $18.36 $17.88 $18.26 $16.49 52,848
2016-01-13 $18.46 $18.46 $18.05 $18.07 $16.32 32,702
2016-01-12 $18.27 $18.44 $18.14 $18.19 $16.43 9,882
2016-01-11 $17.78 $17.93 $17.59 $17.76 $16.04 12,258
2016-01-08 $18.04 $18.11 $17.67 $17.69 $15.98 24,950
2016-01-07 $17.89 $18.25 $17.81 $17.81 $16.09 66,941
2016-01-06 $18.39 $18.58 $18.34 $18.40 $16.62 77,851
2016-01-05 $18.28 $18.50 $18.28 $18.50 $16.71 44,419
2016-01-04 $18.05 $18.32 $17.86 $18.09 $16.34 130,261
2015-12-31 $18.36 $18.52 $18.36 $18.41 $16.63 64,215
2015-12-30 $18.53 $18.54 $18.40 $18.43 $16.65 30,639
2015-12-29 $18.61 $18.66 $18.52 $18.61 $16.81 322,311
2015-12-28 $18.53 $18.62 $18.51 $18.60 $16.80 19,844
2015-12-24 $18.58 $18.58 $18.38 $18.41 $16.63 25,262
2015-12-23 $18.47 $18.52 $18.37 $18.51 $16.72 18,531
2015-12-22 $18.14 $18.45 $18.14 $18.43 $16.65 38,631
2015-12-21 $17.89 $18.22 $17.89 $18.16 $16.40 53,858
2015-12-18 $18.40 $18.40 $18.15 $18.15 $16.00 28,290
2015-12-17 $18.71 $18.89 $18.44 $18.45 $16.26 30,464
2015-12-16 $18.22 $18.71 $18.22 $18.64 $16.43 85,232
2015-12-15 $17.84 $18.05 $17.84 $17.92 $15.80 66,348
2015-12-14 $17.51 $17.57 $17.29 $17.57 $15.49 32,663
2015-12-11 $17.56 $17.56 $17.28 $17.41 $15.35 27,041
2015-12-10 $18.10 $18.19 $18.08 $18.10 $15.95 29,548
2015-12-09 $18.10 $18.40 $18.06 $18.20 $16.04 38,799
2015-12-08 $18.23 $18.35 $17.97 $18.33 $16.16 23,142
2015-12-07 $18.95 $18.95 $18.65 $18.77 $16.55 32,427
2015-12-04 $18.65 $19.08 $18.65 $19.06 $16.80 55,641
2015-12-03 $18.89 $18.89 $18.45 $18.64 $16.43 26,013
2015-12-02 $19.02 $19.02 $18.65 $18.75 $16.53 45,657
2015-12-01 $18.74 $19.04 $18.74 $19.03 $16.77 19,767
2015-11-30 $18.43 $18.57 $18.35 $18.51 $16.32 92,098
2015-11-27 $18.79 $18.86 $18.77 $18.78 $16.55 17,065
2015-11-25 $19.22 $19.22 $19.02 $19.15 $16.88 22,436
2015-11-24 $19.08 $19.17 $18.93 $19.12 $16.85 89,852
2015-11-23 $19.19 $19.19 $19.02 $19.08 $16.82 28,700
2015-11-20 $19.41 $19.57 $19.31 $19.42 $17.12 119,904
2015-11-19 $18.98 $19.20 $18.95 $19.10 $16.84 65,818
2015-11-18 $18.71 $18.99 $18.71 $18.94 $16.70 58,209
2015-11-17 $18.86 $18.88 $18.65 $18.78 $16.55 56,858
2015-11-16 $18.22 $18.65 $18.22 $18.64 $16.43 41,738
2015-11-13 $18.20 $18.32 $18.11 $18.14 $15.99 53,812
2015-11-12 $18.45 $18.46 $18.23 $18.24 $16.08 22,658
2015-11-11 $18.58 $18.60 $18.46 $18.48 $16.29 21,081
2015-11-10 $18.33 $18.49 $18.26 $18.30 $16.13 75,676
2015-11-09 $18.78 $18.78 $18.22 $18.32 $16.15 159,324
2015-11-06 $18.91 $19.16 $18.70 $19.15 $16.88 79,258
2015-11-05 $19.35 $19.55 $19.28 $19.53 $17.22 102,449
2015-11-04 $19.83 $19.83 $19.34 $19.38 $17.08 77,188
2015-11-03 $19.27 $19.63 $19.27 $19.54 $17.22 17,917
2015-11-02 $18.59 $19.05 $18.59 $19.05 $16.79 96,056
2015-10-30 $18.63 $18.63 $18.38 $18.41 $16.23 26,187
2015-10-29 $18.58 $18.77 $18.41 $18.51 $16.32 235,930
2015-10-28 $19.70 $19.73 $19.14 $19.25 $16.97 67,107
2015-10-27 $19.92 $19.92 $19.70 $19.71 $17.37 15,107
2015-10-26 $20.13 $20.21 $19.96 $20.05 $17.67 74,189
2015-10-23 $20.03 $20.05 $19.79 $19.97 $17.60 41,598
2015-10-22 $19.39 $19.84 $19.39 $19.75 $17.41 76,200
2015-10-21 $19.35 $19.44 $19.15 $19.20 $16.92 44,101
2015-10-20 $19.31 $19.40 $19.24 $19.38 $17.08 36,815
2015-10-19 $19.36 $19.36 $19.08 $19.15 $16.88 44,794
2015-10-16 $19.26 $19.41 $19.16 $19.37 $17.07 44,077
2015-10-15 $19.20 $19.32 $19.03 $19.30 $17.01 156,502
2015-10-14 $18.87 $19.03 $18.82 $18.89 $16.65 69,802
2015-10-13 $18.84 $18.92 $18.54 $18.66 $16.45 89,074
2015-10-12 $19.83 $19.86 $19.73 $19.76 $17.42 230,006