iShares U.S. Oil Equipment & Services ETF (IEZ) Exchange: NYSE ARCA

Data as of April 26, 2024

$23.06 ($0.11) 0.48%

iShares U.S. Oil Equipment & Services ETF - Daily Information
Click for more stock information on iShares U.S. Oil Equipment & Services ETF.
Daily Information Data
Date April 26, 2024
Open $23.02
Previous Close $23.06
High $23.18
Low $22.82
Adjusted Open $23.02
Previous Adjusted Close $23.06
Adjusted High $23.18
Adjusted Low $22.82

About iShares U.S. Oil Equipment & Services ETF (IEZ)

The Fund seeks to track the investment results of the Dow Jones U.S. Select Oil Equipment & Services Index (the “Underlying Index”), which measures the performance of the oil equipment and services sector of the U.S. equity market, as defined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). The Underlying Index includes companies that are suppliers of equipment or services to oil fields and offshore platforms, such as drilling, exploration, seismic information services and platform construction. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the energy, oil and gas, and oil and gas equipment and services industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares U.S. Oil Equipment & Services ETF (IEZ)

Date Open High Low Close Adj.Close Volume
2024-04-26 $23.02 $23.18 $22.82 $23.06 $23.06 110,788
2024-04-25 $22.76 $23.04 $22.58 $22.95 $22.95 171,304
2024-04-24 $22.87 $23.11 $22.65 $22.87 $22.87 100,426
2024-04-23 $22.67 $23.01 $22.47 $22.96 $22.96 121,030
2024-04-22 $22.61 $22.96 $22.29 $22.68 $22.68 102,600
2024-04-19 $22.40 $22.86 $22.30 $22.76 $22.76 143,179
2024-04-18 $22.83 $23.04 $22.59 $22.67 $22.67 97,840
2024-04-17 $22.89 $23.14 $22.59 $22.59 $22.59 95,197
2024-04-16 $23.10 $23.13 $22.69 $22.91 $22.91 120,758
2024-04-15 $23.68 $23.86 $23.17 $23.21 $23.21 115,884
2024-04-12 $24.32 $24.51 $23.45 $23.55 $23.55 205,304
2024-04-11 $24.45 $24.45 $23.91 $24.19 $24.19 196,184
2024-04-10 $24.03 $24.51 $24.02 $24.39 $24.39 144,633
2024-04-09 $24.47 $24.57 $24.14 $24.25 $24.25 120,607
2024-04-08 $24.83 $24.85 $24.34 $24.36 $24.36 131,866
2024-04-05 $24.33 $24.74 $24.23 $24.62 $24.62 354,240
2024-04-04 $24.53 $24.57 $24.19 $24.27 $24.27 114,601
2024-04-03 $24.21 $24.56 $24.21 $24.52 $24.52 167,947
2024-04-02 $24.01 $24.12 $23.60 $24.10 $24.10 164,095
2024-04-01 $23.79 $23.93 $23.47 $23.78 $23.78 135,847
2024-03-28 $23.69 $23.86 $23.65 $23.65 $23.65 114,408
2024-03-27 $23.19 $23.53 $23.19 $23.53 $23.53 163,664
2024-03-26 $23.52 $23.57 $23.19 $23.21 $23.21 212,545
2024-03-25 $23.33 $23.62 $23.33 $23.44 $23.44 190,767
2024-03-22 $23.41 $23.58 $23.17 $23.23 $23.23 86,044
2024-03-21 $23.28 $23.46 $23.23 $23.38 $23.38 166,679
2024-03-20 $23.11 $23.44 $23.05 $23.32 $23.23 178,943
2024-03-19 $22.82 $23.33 $22.82 $23.31 $23.22 241,749
2024-03-18 $22.87 $22.93 $22.63 $22.80 $22.72 224,219
2024-03-15 $22.66 $22.97 $22.64 $22.75 $22.67 252,193
2024-03-14 $22.49 $22.78 $22.44 $22.64 $22.56 1,279,357
2024-03-13 $22.26 $22.59 $22.17 $22.45 $22.37 157,235
2024-03-12 $22.08 $22.10 $21.85 $22.07 $21.99 63,974
2024-03-11 $21.65 $22.09 $21.57 $22.07 $21.99 87,922
2024-03-08 $21.81 $21.91 $21.52 $21.69 $21.69 106,680
2024-03-07 $21.43 $21.84 $21.43 $21.81 $21.81 103,804
2024-03-06 $21.58 $21.68 $21.27 $21.40 $21.40 164,100
2024-03-05 $21.14 $21.43 $21.10 $21.31 $21.31 117,613
2024-03-04 $21.52 $21.55 $21.18 $21.21 $21.21 138,302
2024-03-01 $21.04 $21.57 $21.04 $21.43 $21.43 444,534
2024-02-29 $21.02 $21.28 $20.72 $20.81 $20.81 263,815
2024-02-28 $21.00 $21.16 $20.74 $20.84 $20.84 144,640
2024-02-27 $21.12 $21.20 $20.93 $21.04 $21.04 179,566
2024-02-26 $20.97 $21.20 $20.92 $21.02 $21.02 129,089
2024-02-23 $20.94 $21.16 $20.72 $21.08 $21.08 241,445
2024-02-22 $20.96 $21.27 $20.92 $21.18 $21.18 817,565
2024-02-21 $20.74 $21.11 $20.74 $20.99 $20.99 183,589
2024-02-20 $20.73 $20.82 $20.56 $20.67 $20.67 450,206
2024-02-16 $20.84 $20.97 $20.62 $20.82 $20.82 177,163
2024-02-15 $20.35 $20.95 $20.35 $20.86 $20.86 1,845,940
2024-02-14 $20.41 $20.48 $20.14 $20.28 $20.28 196,518
2024-02-13 $20.38 $20.52 $19.99 $20.23 $20.23 532,592
2024-02-12 $20.31 $20.68 $20.31 $20.57 $20.57 250,440
2024-02-09 $20.40 $20.44 $20.12 $20.25 $20.25 134,619
2024-02-08 $20.15 $20.46 $20.13 $20.41 $20.41 749,741
2024-02-07 $20.28 $20.37 $20.03 $20.13 $20.13 175,887
2024-02-06 $20.03 $20.32 $19.95 $20.18 $20.18 418,410
2024-02-05 $19.96 $19.99 $19.64 $19.85 $19.85 198,066
2024-02-02 $20.37 $20.42 $20.05 $20.06 $20.06 357,222
2024-02-01 $20.63 $20.77 $20.26 $20.46 $20.46 224,024
2024-01-31 $20.94 $20.94 $20.43 $20.45 $20.45 475,149
2024-01-30 $20.70 $21.06 $20.29 $20.94 $20.94 399,019
2024-01-29 $21.48 $21.57 $21.26 $21.56 $21.56 116,390
2024-01-26 $21.39 $21.71 $21.29 $21.57 $21.57 131,528
2024-01-25 $21.39 $21.46 $20.98 $21.41 $21.41 183,590
2024-01-24 $20.92 $21.24 $20.72 $21.15 $21.15 227,182
2024-01-23 $20.71 $21.14 $20.71 $20.86 $20.86 194,640
2024-01-22 $20.40 $20.91 $20.37 $20.76 $20.76 225,688
2024-01-19 $20.46 $20.54 $20.25 $20.42 $20.42 497,895
2024-01-18 $20.11 $20.38 $20.01 $20.30 $20.30 292,427
2024-01-17 $19.87 $20.24 $19.73 $20.05 $20.05 399,287
2024-01-16 $20.50 $20.57 $20.09 $20.11 $20.11 158,959
2024-01-12 $20.70 $20.76 $20.38 $20.62 $20.62 82,078
2024-01-11 $20.35 $20.35 $20.10 $20.32 $20.32 350,864
2024-01-10 $20.47 $20.47 $20.14 $20.25 $20.25 217,873
2024-01-09 $21.01 $21.01 $20.43 $20.50 $20.50 1,262,592
2024-01-08 $21.13 $21.13 $20.63 $21.07 $21.07 87,445
2024-01-05 $21.49 $21.70 $21.47 $21.61 $21.61 97,647
2024-01-04 $21.95 $22.06 $21.33 $21.35 $21.35 163,403
2024-01-03 $21.70 $22.06 $21.60 $21.81 $21.81 115,456
2024-01-02 $22.05 $22.26 $21.67 $21.75 $21.75 228,138
2023-12-29 $22.10 $22.10 $21.88 $21.92 $21.92 255,143
2023-12-28 $22.29 $22.34 $22.06 $22.07 $22.07 359,156
2023-12-27 $22.59 $22.70 $22.38 $22.41 $22.41 143,341
2023-12-26 $22.40 $22.71 $22.34 $22.62 $22.62 138,763
2023-12-22 $22.20 $22.32 $21.99 $22.09 $22.09 200,885
2023-12-21 $21.90 $22.05 $21.82 $22.04 $22.04 203,958
2023-12-20 $22.14 $22.45 $21.90 $21.90 $21.90 104,872
2023-12-19 $21.93 $22.22 $21.91 $22.19 $22.12 270,375
2023-12-18 $22.03 $22.30 $21.81 $21.84 $21.78 210,452
2023-12-15 $21.72 $21.75 $21.38 $21.63 $21.63 124,882
2023-12-14 $21.21 $21.82 $21.21 $21.75 $21.75 405,757
2023-12-13 $20.53 $20.90 $20.39 $20.88 $20.88 176,890
2023-12-12 $20.41 $20.58 $20.24 $20.48 $20.48 340,200
2023-12-11 $20.72 $20.98 $20.64 $20.72 $20.72 193,619
2023-12-08 $20.53 $20.82 $20.49 $20.68 $20.68 183,549
2023-12-07 $20.60 $20.63 $20.27 $20.39 $20.39 461,202
2023-12-06 $21.07 $21.26 $20.48 $20.48 $20.48 402,193
2023-12-05 $21.68 $21.69 $21.22 $21.24 $21.24 793,766
2023-12-04 $21.67 $21.84 $21.45 $21.74 $21.74 497,191
2023-12-01 $21.63 $22.19 $21.55 $21.88 $21.88 272,475
2023-11-30 $21.81 $22.27 $21.44 $21.72 $21.72 273,774
2023-11-29 $21.89 $21.89 $21.47 $21.58 $21.58 409,482
2023-11-28 $21.89 $21.98 $21.67 $21.74 $21.74 192,210
2023-11-27 $21.90 $21.91 $21.61 $21.84 $21.84 135,112
2023-11-24 $21.78 $22.16 $21.78 $21.98 $21.98 83,678
2023-11-22 $21.41 $21.82 $21.18 $21.78 $21.78 361,841
2023-11-21 $21.81 $22.00 $21.75 $21.88 $21.88 181,057
2023-11-20 $22.16 $22.25 $21.98 $22.00 $22.00 178,812
2023-11-17 $21.74 $22.11 $21.74 $21.98 $21.98 338,658
2023-11-16 $22.13 $22.25 $21.20 $21.51 $21.51 362,704
2023-11-15 $22.57 $22.88 $22.34 $22.37 $22.37 317,039
2023-11-14 $22.54 $22.73 $22.36 $22.68 $22.68 428,311
2023-11-13 $22.16 $22.42 $22.04 $22.31 $22.31 276,323
2023-11-10 $22.18 $22.27 $22.00 $22.16 $22.16 270,291
2023-11-09 $22.03 $22.23 $21.84 $21.89 $21.89 413,701
2023-11-08 $21.77 $22.12 $21.73 $21.84 $21.84 333,924
2023-11-07 $22.60 $22.61 $21.89 $21.94 $21.94 305,600
2023-11-06 $23.45 $23.51 $22.86 $22.95 $22.95 576,463
2023-11-03 $23.55 $23.66 $23.23 $23.32 $23.32 494,151
2023-11-02 $22.87 $23.46 $22.85 $23.41 $23.41 303,107
2023-11-01 $22.72 $23.10 $22.58 $22.77 $22.77 368,632
2023-10-31 $22.70 $22.87 $22.39 $22.60 $22.60 134,941
2023-10-30 $22.82 $23.03 $22.41 $22.71 $22.71 125,269
2023-10-27 $22.77 $22.85 $22.40 $22.70 $22.70 234,545
2023-10-26 $22.76 $22.99 $22.46 $22.72 $22.72 197,986
2023-10-25 $23.17 $23.17 $22.68 $22.89 $22.89 217,301
2023-10-24 $23.51 $23.58 $23.18 $23.22 $23.22 237,766
2023-10-23 $23.43 $23.63 $23.17 $23.49 $23.49 354,655
2023-10-20 $24.00 $24.08 $23.16 $23.61 $23.61 512,013
2023-10-19 $24.04 $24.42 $23.71 $24.11 $24.11 426,984
2023-10-18 $24.40 $24.57 $24.13 $24.22 $24.22 209,881
2023-10-17 $23.75 $24.39 $23.75 $24.27 $24.27 130,213
2023-10-16 $23.99 $24.08 $23.69 $23.89 $23.89 113,533
2023-10-13 $24.02 $24.08 $23.73 $23.90 $23.90 158,421
2023-10-12 $24.03 $24.03 $23.34 $23.57 $23.57 169,551
2023-10-11 $23.49 $23.81 $23.31 $23.78 $23.78 205,756
2023-10-10 $23.66 $23.81 $23.52 $23.68 $23.68 169,159
2023-10-09 $23.32 $23.72 $23.25 $23.60 $23.60 268,616
2023-10-06 $22.43 $22.87 $22.20 $22.65 $22.65 242,078
2023-10-05 $22.28 $22.75 $22.28 $22.40 $22.40 378,143
2023-10-04 $23.27 $23.27 $22.39 $22.50 $22.50 423,726
2023-10-03 $23.36 $23.62 $23.31 $23.59 $23.59 269,535
2023-10-02 $24.04 $24.06 $23.28 $23.50 $23.50 551,770
2023-09-29 $24.88 $24.88 $23.97 $24.04 $24.04 331,794
2023-09-28 $24.94 $25.08 $24.65 $24.83 $24.83 628,999
2023-09-27 $24.60 $25.08 $24.45 $24.96 $24.96 707,202
2023-09-26 $24.20 $24.49 $24.16 $24.23 $24.23 227,812
2023-09-25 $24.09 $24.61 $24.08 $24.54 $24.47 150,137
2023-09-22 $24.16 $24.36 $24.11 $24.18 $24.18 1,314,490
2023-09-21 $24.49 $24.50 $23.97 $23.97 $23.97 2,586,225
2023-09-20 $24.74 $24.93 $24.42 $24.42 $24.42 143,625
2023-09-19 $25.26 $25.34 $24.48 $24.60 $24.60 129,085
2023-09-18 $25.08 $25.25 $24.96 $25.07 $25.07 428,658
2023-09-15 $25.07 $25.19 $24.77 $24.92 $24.92 144,602
2023-09-14 $25.18 $25.29 $25.09 $25.16 $25.16 430,336
2023-09-13 $25.42 $25.43 $24.74 $24.82 $24.82 256,725
2023-09-12 $25.04 $25.53 $25.04 $25.39 $25.39 455,663
2023-09-11 $25.04 $25.15 $24.74 $24.84 $24.84 1,243,850
2023-09-08 $24.84 $25.10 $24.76 $24.79 $24.79 357,404
2023-09-07 $24.82 $24.95 $24.64 $24.78 $24.78 752,963
2023-09-06 $24.72 $24.99 $24.60 $24.85 $24.85 70,050
2023-09-05 $24.86 $25.18 $24.73 $24.73 $24.73 104,122
2023-09-01 $24.29 $24.70 $24.26 $24.58 $24.58 173,754
2023-08-31 $24.07 $24.07 $23.72 $23.96 $23.96 82,482
2023-08-30 $23.88 $24.11 $23.82 $23.96 $23.96 84,634
2023-08-29 $23.60 $23.88 $23.38 $23.76 $23.76 75,652
2023-08-28 $23.28 $23.77 $23.28 $23.59 $23.59 301,401
2023-08-25 $23.40 $23.40 $23.03 $23.19 $23.19 177,371
2023-08-24 $23.30 $23.59 $23.18 $23.20 $23.20 91,912
2023-08-23 $22.97 $23.61 $22.82 $23.51 $23.51 139,487
2023-08-22 $23.51 $23.52 $23.20 $23.25 $23.25 256,780
2023-08-21 $23.82 $23.89 $23.28 $23.50 $23.50 88,043
2023-08-18 $23.22 $23.71 $23.10 $23.68 $23.68 74,350
2023-08-17 $23.83 $23.90 $23.39 $23.42 $23.42 289,479
2023-08-16 $23.60 $23.92 $23.47 $23.50 $23.50 104,739
2023-08-15 $23.72 $23.77 $23.46 $23.60 $23.60 77,705
2023-08-14 $24.10 $24.10 $23.84 $23.98 $23.98 150,099
2023-08-11 $23.89 $24.31 $23.89 $24.21 $24.21 122,029
2023-08-10 $24.15 $24.34 $23.76 $23.94 $23.94 412,584
2023-08-09 $24.07 $24.51 $23.96 $24.14 $24.14 136,587
2023-08-08 $23.23 $23.86 $23.01 $23.84 $23.84 113,985
2023-08-07 $23.86 $23.94 $23.56 $23.71 $23.71 197,387
2023-08-04 $23.98 $24.09 $23.77 $23.80 $23.80 76,397
2023-08-03 $23.66 $24.11 $23.63 $23.89 $23.89 286,784
2023-08-02 $23.67 $23.72 $23.28 $23.66 $23.66 126,351
2023-08-01 $23.73 $23.85 $23.45 $23.82 $23.82 100,553
2023-07-31 $23.71 $24.00 $23.71 $23.93 $23.93 118,067
2023-07-28 $23.26 $23.54 $23.13 $23.52 $23.52 88,908
2023-07-27 $23.70 $23.75 $23.04 $23.13 $23.13 95,759
2023-07-26 $23.36 $23.64 $23.35 $23.54 $23.54 63,878
2023-07-25 $23.33 $23.66 $23.23 $23.55 $23.55 84,582
2023-07-24 $22.94 $23.46 $22.94 $23.41 $23.41 98,158
2023-07-21 $22.76 $22.96 $22.56 $22.90 $22.90 173,801
2023-07-20 $23.12 $23.20 $22.73 $22.88 $22.88 161,647
2023-07-19 $22.91 $23.27 $22.86 $23.04 $23.04 221,340
2023-07-18 $22.65 $23.23 $22.61 $23.07 $23.07 166,311
2023-07-17 $22.24 $22.67 $22.24 $22.57 $22.57 136,640
2023-07-14 $22.60 $22.60 $22.30 $22.41 $22.41 148,443
2023-07-13 $22.64 $22.88 $22.48 $22.74 $22.74 200,027
2023-07-12 $22.68 $22.76 $22.43 $22.56 $22.56 211,956
2023-07-11 $21.82 $22.45 $21.75 $22.41 $22.41 169,489
2023-07-10 $21.41 $21.69 $21.35 $21.69 $21.69 204,237
2023-07-07 $20.02 $21.57 $20.02 $21.49 $21.49 391,444
2023-07-06 $20.06 $20.28 $19.74 $20.14 $20.14 173,006
2023-07-05 $20.47 $20.50 $20.16 $20.27 $20.27 121,403
2023-07-03 $20.11 $20.41 $20.11 $20.28 $20.28 172,127
2023-06-30 $19.91 $20.30 $19.88 $20.12 $20.12 144,475
2023-06-29 $19.56 $19.78 $19.44 $19.78 $19.78 70,920
2023-06-28 $19.39 $19.57 $19.08 $19.43 $19.43 426,288
2023-06-27 $19.20 $19.57 $19.11 $19.45 $19.45 103,518
2023-06-26 $18.71 $19.36 $18.71 $19.20 $19.20 200,497
2023-06-23 $18.65 $18.75 $18.42 $18.74 $18.74 74,728
2023-06-22 $19.02 $19.07 $18.81 $18.96 $18.96 59,495
2023-06-21 $18.89 $19.46 $18.84 $19.25 $19.25 69,539
2023-06-20 $19.04 $19.04 $18.65 $18.99 $18.99 105,048
2023-06-16 $19.49 $19.52 $19.18 $19.24 $19.24 73,991
2023-06-15 $19.10 $19.52 $19.10 $19.38 $19.38 93,338
2023-06-14 $19.45 $19.50 $18.86 $19.06 $19.06 77,554
2023-06-13 $19.15 $19.75 $19.15 $19.23 $19.23 106,592
2023-06-12 $18.90 $19.18 $18.76 $18.81 $18.81 75,054
2023-06-09 $19.35 $19.61 $19.18 $19.29 $19.29 138,152
2023-06-08 $19.49 $19.62 $19.18 $19.41 $19.41 241,392
2023-06-07 $19.04 $19.57 $19.04 $19.49 $19.49 118,212
2023-06-06 $18.43 $19.01 $18.35 $18.90 $18.89 72,054
2023-06-05 $19.32 $19.32 $18.58 $18.69 $18.68 83,200
2023-06-02 $18.51 $19.25 $18.39 $19.03 $19.02 115,395
2023-06-01 $17.24 $18.23 $17.24 $18.10 $18.09 350,897
2023-05-31 $17.50 $17.56 $17.18 $17.22 $17.21 136,224
2023-05-30 $17.77 $17.90 $17.58 $17.89 $17.88 125,605
2023-05-26 $18.36 $18.44 $17.98 $18.13 $18.12 61,737
2023-05-25 $18.38 $18.39 $18.01 $18.22 $18.21 113,840
2023-05-24 $18.58 $18.84 $18.41 $18.68 $18.67 178,271
2023-05-23 $18.64 $18.74 $18.42 $18.52 $18.51 132,873
2023-05-22 $18.16 $18.63 $18.16 $18.50 $18.49 146,864
2023-05-19 $18.26 $18.33 $18.04 $18.16 $18.16 75,497
2023-05-18 $17.65 $18.11 $17.48 $18.06 $18.06 96,576
2023-05-17 $17.52 $17.88 $17.39 $17.80 $17.80 85,340
2023-05-16 $17.74 $17.78 $17.31 $17.32 $17.32 56,700
2023-05-15 $17.73 $18.03 $17.66 $17.83 $17.83 54,110
2023-05-12 $17.74 $17.93 $17.52 $17.63 $17.63 80,406
2023-05-11 $17.85 $17.85 $17.44 $17.59 $17.59 74,961
2023-05-10 $18.47 $18.47 $17.94 $18.13 $18.13 134,851
2023-05-09 $18.16 $18.55 $18.10 $18.36 $18.36 64,737
2023-05-08 $18.58 $18.71 $18.24 $18.28 $18.28 72,147
2023-05-05 $18.37 $18.50 $18.21 $18.26 $18.26 180,419
2023-05-04 $17.75 $17.87 $17.43 $17.77 $17.77 347,375
2023-05-03 $17.66 $18.00 $17.63 $17.68 $17.68 182,762
2023-05-02 $18.88 $18.88 $17.87 $17.95 $17.95 208,579
2023-05-01 $18.96 $19.29 $18.89 $19.15 $19.15 463,675
2023-04-28 $18.74 $19.33 $18.74 $19.22 $19.22 72,580
2023-04-27 $18.64 $18.96 $18.48 $18.82 $18.82 162,896
2023-04-26 $19.12 $19.38 $18.66 $18.76 $18.76 164,276
2023-04-25 $19.68 $19.72 $19.04 $19.19 $19.19 228,411
2023-04-24 $19.41 $20.15 $19.41 $19.97 $19.97 114,129
2023-04-21 $19.90 $19.90 $19.29 $19.45 $19.45 169,713
2023-04-20 $19.82 $19.93 $19.57 $19.81 $19.81 125,242
2023-04-19 $19.89 $20.21 $19.72 $20.12 $20.12 95,850
2023-04-18 $19.98 $20.22 $19.84 $20.10 $20.10 185,161
2023-04-17 $20.14 $20.29 $19.89 $20.05 $20.05 179,931
2023-04-14 $20.25 $20.39 $19.96 $20.18 $20.18 195,534
2023-04-13 $20.19 $20.36 $20.08 $20.18 $20.18 140,407
2023-04-12 $20.14 $20.28 $19.81 $20.11 $20.11 178,904
2023-04-11 $19.82 $20.14 $19.60 $19.99 $19.99 143,231
2023-04-10 $19.45 $20.01 $19.45 $19.68 $19.68 153,484
2023-04-06 $19.75 $19.76 $19.42 $19.44 $19.44 457,800
2023-04-05 $19.80 $19.93 $19.47 $19.74 $19.74 516,975
2023-04-04 $20.63 $20.63 $19.58 $19.82 $19.82 623,827
2023-04-03 $20.40 $20.87 $20.28 $20.49 $20.49 909,785
2023-03-31 $19.17 $19.41 $19.08 $19.32 $19.32 467,072
2023-03-30 $19.51 $19.51 $19.01 $19.09 $19.09 3,788,397
2023-03-29 $19.37 $19.38 $19.13 $19.31 $19.31 362,694
2023-03-28 $18.63 $19.17 $18.57 $19.10 $19.10 385,432
2023-03-27 $18.21 $18.73 $17.98 $18.64 $18.64 293,344
2023-03-24 $17.52 $17.96 $17.39 $17.87 $17.87 747,120
2023-03-23 $18.62 $18.76 $17.72 $17.92 $17.92 644,317
2023-03-22 $19.29 $19.29 $18.52 $18.53 $18.53 1,034,526
2023-03-21 $18.98 $19.41 $18.98 $19.21 $19.21 640,272
2023-03-20 $18.06 $18.68 $18.06 $18.53 $18.53 821,131
2023-03-17 $18.40 $18.40 $17.73 $17.95 $17.95 482,821
2023-03-16 $17.95 $18.63 $17.69 $18.56 $18.56 3,706,610
2023-03-15 $18.88 $18.90 $17.94 $18.35 $18.35 1,065,790
2023-03-14 $19.80 $20.46 $19.43 $19.80 $19.80 384,412
2023-03-13 $19.89 $20.36 $19.44 $19.67 $19.67 650,754
2023-03-10 $21.05 $21.38 $20.42 $20.54 $20.54 374,836
2023-03-09 $22.20 $22.41 $21.06 $21.07 $21.07 389,690
2023-03-08 $22.35 $22.60 $21.82 $22.09 $22.09 230,374
2023-03-07 $22.89 $22.91 $22.41 $22.44 $22.44 205,381
2023-03-06 $22.99 $23.04 $22.84 $22.97 $22.97 191,706
2023-03-03 $22.43 $23.14 $22.34 $23.07 $23.07 187,066
2023-03-02 $22.29 $22.86 $22.06 $22.76 $22.76 215,518
2023-03-01 $21.76 $22.43 $21.76 $22.34 $22.34 206,418
2023-02-28 $22.22 $22.26 $21.69 $21.69 $21.69 195,606
2023-02-27 $21.64 $22.08 $21.54 $22.01 $22.01 183,108
2023-02-24 $20.88 $21.68 $20.76 $21.62 $21.62 172,925
2023-02-23 $21.19 $21.45 $20.91 $21.14 $21.14 249,066
2023-02-22 $21.10 $21.33 $20.56 $20.76 $20.76 279,565
2023-02-21 $21.55 $21.89 $21.25 $21.28 $21.28 291,327
2023-02-17 $22.32 $22.32 $21.48 $21.67 $21.67 326,436
2023-02-16 $22.52 $23.01 $22.49 $22.66 $22.66 374,223
2023-02-15 $22.66 $22.66 $22.23 $22.63 $22.63 209,534
2023-02-14 $22.80 $23.27 $22.63 $22.97 $22.97 502,193
2023-02-13 $22.71 $23.18 $22.40 $23.04 $23.04 277,293
2023-02-10 $22.28 $22.89 $22.28 $22.88 $22.88 204,749
2023-02-09 $22.75 $22.75 $22.02 $22.09 $22.09 209,318
2023-02-08 $22.49 $22.93 $22.38 $22.83 $22.83 394,504
2023-02-07 $22.11 $22.48 $21.92 $22.42 $22.42 376,272
2023-02-06 $21.90 $22.06 $21.59 $21.92 $21.92 150,933
2023-02-03 $21.75 $22.59 $21.75 $21.90 $21.90 410,336
2023-02-02 $22.64 $22.64 $21.57 $21.75 $21.75 324,745
2023-02-01 $22.88 $23.00 $22.16 $22.74 $22.74 766,678
2023-01-31 $22.50 $22.96 $22.36 $22.96 $22.96 221,207
2023-01-30 $22.45 $22.74 $22.36 $22.49 $22.49 202,330
2023-01-27 $22.89 $23.09 $22.59 $22.69 $22.69 205,888
2023-01-26 $22.88 $22.94 $22.27 $22.93 $22.93 206,564
2023-01-25 $22.03 $22.68 $21.64 $22.58 $22.58 345,614
2023-01-24 $22.16 $22.16 $21.70 $22.10 $22.10 210,641
2023-01-23 $22.50 $22.58 $22.13 $22.24 $22.24 204,407
2023-01-20 $22.23 $22.60 $21.93 $22.40 $22.40 454,659
2023-01-19 $21.97 $22.28 $21.73 $22.10 $22.10 228,752
2023-01-18 $23.18 $23.40 $22.10 $22.10 $22.10 308,099
2023-01-17 $22.99 $23.08 $22.78 $23.02 $23.02 163,552
2023-01-13 $22.75 $22.95 $22.41 $22.89 $22.89 344,539
2023-01-12 $22.33 $23.06 $22.23 $22.72 $22.72 555,770
2023-01-11 $22.36 $22.36 $21.87 $22.14 $22.14 393,307
2023-01-10 $21.83 $22.23 $21.51 $22.17 $22.17 189,245
2023-01-09 $21.87 $22.21 $21.69 $21.79 $21.79 562,390
2023-01-06 $21.03 $21.64 $21.01 $21.37 $21.37 929,850
2023-01-05 $20.29 $20.84 $20.28 $20.71 $20.71 243,170
2023-01-04 $19.86 $20.50 $19.82 $20.35 $20.35 283,289
2023-01-03 $21.01 $21.18 $19.84 $20.20 $20.20 291,781
2022-12-30 $20.83 $21.26 $20.83 $21.20 $21.20 304,480
2022-12-29 $20.47 $21.11 $20.41 $21.03 $21.03 152,210
2022-12-28 $21.06 $21.07 $20.37 $20.53 $20.53 282,965
2022-12-27 $21.12 $21.29 $20.94 $21.13 $21.13 222,042
2022-12-23 $20.58 $21.02 $20.39 $21.01 $21.01 285,694
2022-12-22 $20.89 $20.90 $19.82 $20.27 $20.27 237,411
2022-12-21 $20.77 $20.92 $20.44 $20.83 $20.83 377,865
2022-12-20 $19.65 $20.44 $19.65 $20.36 $20.36 266,474
2022-12-19 $19.80 $20.02 $19.46 $19.62 $19.62 204,673
2022-12-16 $19.34 $19.63 $19.23 $19.59 $19.59 324,507
2022-12-15 $19.82 $20.01 $19.57 $19.94 $19.94 179,267
2022-12-14 $20.35 $20.38 $19.85 $20.04 $20.04 391,179
2022-12-13 $19.82 $20.30 $19.76 $20.23 $20.23 1,144,157
2022-12-12 $18.66 $19.46 $18.66 $19.36 $19.32 1,654,085
2022-12-09 $19.50 $19.69 $18.56 $18.58 $18.54 370,082
2022-12-08 $19.94 $20.13 $19.36 $19.47 $19.43 424,038
2022-12-07 $20.05 $20.26 $19.41 $19.45 $19.41 400,702
2022-12-06 $20.16 $20.58 $19.86 $20.00 $19.96 286,664
2022-12-05 $21.51 $21.61 $20.15 $20.25 $20.21 637,893
2022-12-02 $20.70 $21.33 $20.70 $21.28 $21.24 412,264
2022-12-01 $21.23 $21.47 $20.88 $20.89 $20.85 2,140,543
2022-11-30 $20.85 $20.98 $20.47 $20.96 $20.92 910,460
2022-11-29 $20.37 $20.66 $20.31 $20.55 $20.51 995,104
2022-11-28 $19.85 $20.44 $19.77 $20.08 $20.04 1,085,122
2022-11-25 $20.67 $20.79 $20.49 $20.52 $20.48 245,026
2022-11-23 $20.84 $21.04 $20.43 $20.72 $20.68 424,550
2022-11-22 $20.96 $21.33 $20.88 $21.27 $21.23 784,973
2022-11-21 $20.49 $20.73 $19.49 $20.64 $20.60 1,714,084
2022-11-18 $20.95 $21.20 $20.48 $21.14 $21.10 1,042,102
2022-11-17 $20.94 $21.33 $20.83 $21.31 $21.27 372,496
2022-11-16 $21.73 $21.81 $21.32 $21.40 $21.36 851,789
2022-11-15 $21.70 $21.99 $21.41 $21.93 $21.89 563,484
2022-11-14 $21.78 $22.18 $21.50 $21.52 $21.48 501,247
2022-11-11 $21.68 $22.18 $21.68 $21.90 $21.86 309,539
2022-11-10 $21.26 $21.34 $20.82 $21.22 $21.18 735,399
2022-11-09 $21.59 $21.59 $20.67 $20.75 $20.71 1,087,636
2022-11-08 $21.95 $22.03 $21.61 $21.91 $21.87 754,615
2022-11-07 $21.33 $21.95 $21.26 $21.89 $21.85 1,060,181
2022-11-04 $21.27 $21.58 $20.86 $21.16 $21.12 1,155,908
2022-11-03 $19.90 $20.77 $19.90 $20.69 $20.65 2,965,116
2022-11-02 $20.44 $20.78 $20.04 $20.07 $20.03 338,228
2022-11-01 $20.95 $20.95 $20.49 $20.50 $20.46 384,743
2022-10-31 $19.78 $20.66 $19.78 $20.53 $20.49 667,105
2022-10-28 $20.24 $20.34 $19.57 $20.00 $19.96 835,661
2022-10-27 $20.64 $20.90 $20.11 $20.20 $20.16 1,269,243
2022-10-26 $19.82 $20.63 $19.82 $20.31 $20.27 1,378,230
2022-10-25 $19.41 $19.78 $19.21 $19.59 $19.55 638,127
2022-10-24 $19.12 $19.54 $18.96 $19.48 $19.44 541,452
2022-10-21 $18.35 $19.21 $18.27 $19.12 $19.08 896,593
2022-10-20 $18.27 $18.29 $17.93 $18.09 $18.06 679,351
2022-10-19 $17.37 $18.02 $17.28 $17.99 $17.96 1,144,035
2022-10-18 $17.13 $17.40 $16.79 $17.17 $17.14 285,126
2022-10-17 $16.87 $17.17 $16.70 $16.90 $16.87 457,657
2022-10-14 $17.11 $17.27 $16.49 $16.51 $16.48 254,577
2022-10-13 $16.21 $17.38 $16.21 $17.33 $17.30 454,677
2022-10-12 $16.29 $16.57 $16.04 $16.47 $16.44 123,391
2022-10-11 $16.24 $16.78 $16.17 $16.46 $16.43 478,071
2022-10-10 $16.95 $17.17 $16.44 $16.59 $16.56 433,868
2022-10-07 $17.00 $17.28 $16.73 $16.98 $16.98 497,451
2022-10-06 $16.64 $17.19 $16.63 $17.04 $17.04 295,955
2022-10-05 $16.02 $16.87 $16.00 $16.78 $16.78 272,671
2022-10-04 $15.75 $16.05 $15.64 $16.04 $16.04 263,669
2022-10-03 $15.10 $15.48 $15.05 $15.41 $15.41 336,752
2022-09-30 $14.32 $14.70 $14.15 $14.40 $14.40 264,382
2022-09-29 $14.26 $14.46 $13.92 $14.44 $14.44 328,390
2022-09-28 $14.04 $14.51 $13.90 $14.45 $14.45 1,182,362
2022-09-27 $13.92 $14.23 $13.75 $13.81 $13.81 256,567
2022-09-26 $13.93 $14.19 $13.56 $13.60 $13.60 487,447
2022-09-23 $14.63 $14.67 $13.83 $14.01 $14.01 686,875
2022-09-22 $15.73 $15.84 $15.35 $15.35 $15.35 86,862
2022-09-21 $16.16 $16.20 $15.43 $15.43 $15.43 130,774
2022-09-20 $16.05 $16.09 $15.57 $15.76 $15.76 134,809
2022-09-19 $15.56 $16.25 $15.50 $16.17 $16.17 138,709
2022-09-16 $16.56 $16.56 $15.80 $16.06 $16.06 172,992
2022-09-15 $16.71 $16.91 $16.51 $16.68 $16.68 114,980
2022-09-14 $16.67 $17.21 $16.67 $17.11 $17.11 138,858
2022-09-13 $16.85 $17.15 $16.40 $16.48 $16.48 171,676
2022-09-12 $17.10 $17.22 $16.85 $17.16 $17.16 130,501
2022-09-09 $16.52 $16.94 $16.52 $16.85 $16.85 152,826
2022-09-08 $16.04 $16.33 $15.92 $16.10 $16.10 116,122
2022-09-07 $15.89 $16.08 $15.60 $16.01 $16.01 199,607
2022-09-06 $16.74 $16.76 $16.10 $16.28 $16.28 316,385
2022-09-02 $16.30 $16.73 $16.14 $16.52 $16.52 147,392
2022-09-01 $16.10 $16.20 $15.69 $15.84 $15.84 124,634
2022-08-31 $16.26 $16.82 $16.05 $16.44 $16.44 145,971
2022-08-30 $17.08 $17.08 $16.38 $16.56 $16.56 165,238
2022-08-29 $17.01 $17.55 $16.96 $17.37 $17.37 99,573
2022-08-26 $17.41 $17.55 $16.96 $17.06 $17.06 251,624
2022-08-25 $17.46 $17.68 $17.40 $17.49 $17.49 101,858
2022-08-24 $16.98 $17.40 $16.95 $17.34 $17.34 198,707
2022-08-23 $16.47 $17.23 $16.47 $16.99 $16.99 210,327
2022-08-22 $16.03 $16.29 $15.72 $16.17 $16.17 211,049
2022-08-19 $16.39 $16.43 $16.14 $16.30 $16.30 132,397
2022-08-18 $16.01 $16.57 $16.01 $16.53 $16.53 366,804
2022-08-17 $15.60 $15.91 $15.48 $15.74 $15.74 182,735
2022-08-16 $15.99 $16.24 $15.59 $15.72 $15.72 219,983
2022-08-15 $15.93 $15.96 $15.52 $15.93 $15.93 115,669
2022-08-12 $16.31 $16.60 $16.12 $16.58 $16.58 179,559
2022-08-11 $16.06 $16.54 $16.04 $16.40 $16.40 328,835
2022-08-10 $15.80 $15.88 $15.26 $15.75 $15.75 290,950
2022-08-09 $15.69 $15.96 $15.55 $15.65 $15.65 135,882
2022-08-08 $15.40 $15.69 $15.37 $15.49 $15.49 323,988
2022-08-05 $14.90 $15.78 $14.86 $15.45 $15.45 427,990
2022-08-04 $15.79 $15.85 $15.04 $15.06 $15.06 1,007,350
2022-08-03 $16.43 $16.45 $15.69 $15.88 $15.88 218,131
2022-08-02 $16.15 $16.53 $16.08 $16.28 $16.28 886,925
2022-08-01 $16.08 $16.17 $15.71 $16.04 $16.04 697,775
2022-07-29 $16.05 $16.55 $15.95 $16.49 $16.49 249,294
2022-07-28 $15.96 $16.06 $15.39 $15.76 $15.76 346,289
2022-07-27 $15.31 $15.86 $15.15 $15.78 $15.78 487,843
2022-07-26 $15.49 $15.62 $15.02 $15.13 $15.13 254,764
2022-07-25 $14.82 $15.26 $14.61 $15.25 $15.25 3,500,611
2022-07-22 $14.81 $15.13 $14.49 $14.57 $14.57 350,468
2022-07-21 $14.67 $14.67 $14.17 $14.58 $14.58 268,342
2022-07-20 $14.94 $15.17 $14.70 $15.13 $15.13 221,535
2022-07-19 $14.79 $15.23 $14.70 $15.21 $15.21 398,424
2022-07-18 $14.52 $14.88 $14.52 $14.69 $14.69 285,845
2022-07-15 $14.16 $14.21 $13.78 $14.16 $14.16 303,583
2022-07-14 $13.77 $13.87 $13.47 $13.85 $13.85 329,850
2022-07-13 $14.21 $14.72 $14.19 $14.31 $14.31 292,921
2022-07-12 $14.46 $14.64 $14.22 $14.43 $14.43 406,660
2022-07-11 $15.00 $15.16 $14.76 $14.91 $14.91 904,264
2022-07-08 $15.43 $15.53 $15.09 $15.31 $15.31 447,169
2022-07-07 $14.92 $15.44 $14.92 $15.24 $15.24 1,149,796
2022-07-06 $14.57 $14.90 $13.93 $14.48 $14.48 730,476
2022-07-05 $15.42 $15.49 $14.49 $14.75 $14.75 826,268
2022-07-01 $16.05 $16.12 $15.26 $15.94 $15.94 1,786,860
2022-06-30 $15.95 $16.45 $15.81 $15.97 $15.97 5,254,645
2022-06-29 $16.93 $16.97 $16.26 $16.39 $16.39 978,219
2022-06-28 $16.74 $17.01 $16.51 $16.72 $16.72 1,020,925
2022-06-27 $15.93 $16.39 $15.78 $16.33 $16.33 292,480
2022-06-24 $15.50 $16.01 $15.26 $15.73 $15.73 899,410
2022-06-23 $16.19 $16.24 $15.01 $15.24 $15.24 311,025
2022-06-22 $16.12 $16.43 $15.80 $16.15 $16.15 421,937
2022-06-21 $16.62 $17.31 $16.54 $16.97 $16.97 281,350
2022-06-17 $16.96 $17.17 $16.12 $16.19 $16.19 614,933
2022-06-16 $17.42 $17.58 $16.87 $16.95 $16.95 412,911
2022-06-15 $18.44 $18.56 $17.68 $17.96 $17.96 225,090
2022-06-14 $19.13 $19.20 $18.03 $18.33 $18.33 295,203
2022-06-13 $19.40 $19.45 $18.41 $18.75 $18.75 482,273
2022-06-10 $20.41 $20.62 $19.73 $20.18 $20.18 558,971
2022-06-09 $21.22 $21.22 $20.77 $20.78 $20.78 210,416
2022-06-08 $21.62 $21.89 $21.31 $21.50 $21.46 280,024
2022-06-07 $20.83 $21.59 $20.75 $21.54 $21.50 379,096
2022-06-06 $21.06 $21.20 $20.73 $20.92 $20.88 348,856
2022-06-03 $20.52 $21.00 $20.37 $20.95 $20.91 178,525
2022-06-02 $20.62 $20.82 $20.37 $20.51 $20.47 469,095
2022-06-01 $20.59 $20.89 $20.32 $20.72 $20.68 481,948
2022-05-31 $21.05 $21.29 $20.02 $20.30 $20.26 684,743
2022-05-27 $20.27 $20.84 $20.20 $20.81 $20.77 237,172
2022-05-26 $19.99 $20.54 $19.96 $20.38 $20.34 471,428
2022-05-25 $19.39 $19.84 $19.35 $19.77 $19.73 397,845
2022-05-24 $19.10 $19.50 $18.78 $19.39 $19.36 647,966
2022-05-23 $18.68 $19.39 $18.50 $19.32 $19.29 619,558
2022-05-20 $18.59 $18.78 $18.03 $18.38 $18.35 694,714
2022-05-19 $17.92 $18.63 $17.87 $18.34 $18.31 1,245,225
2022-05-18 $19.18 $19.32 $18.11 $18.37 $18.34 487,362
2022-05-17 $19.08 $19.34 $18.92 $19.07 $19.04 536,772
2022-05-16 $18.18 $18.93 $18.18 $18.79 $18.76 551,480
2022-05-13 $17.70 $18.24 $17.70 $18.15 $18.12 288,516
2022-05-12 $17.19 $17.33 $16.74 $17.33 $17.30 700,217
2022-05-11 $17.51 $18.18 $17.30 $17.36 $17.33 467,674
2022-05-10 $17.32 $17.71 $16.74 $17.15 $17.12 505,894
2022-05-09 $18.61 $18.61 $17.01 $17.03 $17.00 444,419
2022-05-06 $19.07 $19.21 $18.60 $19.09 $19.06 327,222
2022-05-05 $19.64 $19.64 $18.36 $18.86 $18.83 406,501
2022-05-04 $19.07 $19.56 $18.57 $19.51 $19.48 444,269
2022-05-03 $18.02 $18.73 $18.02 $18.63 $18.60 441,080
2022-05-02 $17.83 $18.30 $17.66 $18.10 $18.07 600,558
2022-04-29 $18.73 $18.88 $17.91 $18.02 $17.99 442,020
2022-04-28 $18.47 $18.93 $17.71 $18.68 $18.65 450,506
2022-04-27 $18.19 $18.49 $17.86 $18.24 $18.21 431,458
2022-04-26 $18.11 $18.70 $17.87 $18.05 $18.02 484,705
2022-04-25 $18.43 $18.45 $17.25 $18.05 $18.02 835,552
2022-04-22 $19.37 $20.01 $19.06 $19.14 $19.11 642,815
2022-04-21 $20.75 $20.76 $19.35 $19.56 $19.53 826,493
2022-04-20 $20.82 $20.84 $19.95 $20.41 $20.37 498,550
2022-04-19 $20.81 $21.26 $20.50 $20.76 $20.72 569,906
2022-04-18 $20.76 $21.23 $20.55 $20.95 $20.91 565,774
2022-04-14 $20.25 $20.65 $20.12 $20.56 $20.52 495,396
2022-04-13 $20.16 $20.31 $19.76 $20.26 $20.22 432,972
2022-04-12 $19.75 $20.27 $19.68 $19.81 $19.77 572,603
2022-04-11 $19.75 $19.75 $19.38 $19.40 $19.37 1,662,574
2022-04-08 $19.33 $19.99 $19.33 $19.95 $19.91 698,157
2022-04-07 $19.17 $19.28 $18.55 $19.16 $19.13 1,435,941
2022-04-06 $19.31 $19.44 $18.89 $19.05 $19.02 294,992
2022-04-05 $19.82 $20.12 $19.05 $19.10 $19.07 670,143
2022-04-04 $19.90 $20.11 $19.40 $19.74 $19.70 1,033,450
2022-04-01 $19.29 $19.84 $19.29 $19.72 $19.68 395,388
2022-03-31 $19.21 $19.86 $19.21 $19.28 $19.25 371,637
2022-03-30 $19.64 $19.91 $19.40 $19.52 $19.49 243,964
2022-03-29 $18.62 $19.50 $18.28 $19.45 $19.42 415,829
2022-03-28 $19.50 $19.50 $18.99 $19.16 $19.13 293,314
2022-03-25 $19.27 $20.01 $19.22 $20.00 $19.96 441,378
2022-03-24 $19.30 $19.64 $19.18 $19.30 $19.27 1,072,627
2022-03-23 $19.29 $19.55 $19.13 $19.28 $19.22 383,715
2022-03-22 $18.99 $19.24 $18.70 $18.92 $18.86 547,626
2022-03-21 $18.84 $19.38 $18.84 $19.03 $18.97 483,077
2022-03-18 $18.35 $18.48 $18.23 $18.40 $18.34 327,749
2022-03-17 $18.00 $18.56 $17.81 $18.43 $18.37 705,042
2022-03-16 $18.09 $18.18 $17.38 $17.63 $17.57 538,579
2022-03-15 $18.12 $18.48 $17.87 $18.01 $17.95 637,501
2022-03-14 $19.26 $19.27 $18.63 $18.86 $18.80 717,612
2022-03-11 $19.51 $19.95 $19.38 $19.66 $19.60 726,771
2022-03-10 $19.09 $19.87 $19.01 $19.83 $19.77 1,478,916
2022-03-09 $19.07 $19.44 $18.47 $18.94 $18.88 950,852
2022-03-08 $19.67 $20.61 $19.13 $19.71 $19.65 1,202,469
2022-03-07 $18.13 $19.74 $18.10 $19.15 $19.09 1,435,573
2022-03-04 $17.09 $17.89 $17.06 $17.87 $17.81 861,061
2022-03-03 $16.93 $17.24 $16.80 $17.21 $17.16 1,228,528
2022-03-02 $16.60 $17.23 $16.60 $17.10 $17.05 657,863
2022-03-01 $16.92 $17.01 $15.94 $16.27 $16.22 1,179,323
2022-02-28 $16.35 $16.75 $16.20 $16.74 $16.69 665,138
2022-02-25 $16.18 $16.47 $16.02 $16.46 $16.41 497,920
2022-02-24 $16.48 $16.48 $15.61 $16.12 $16.07 811,230
2022-02-23 $16.27 $16.48 $16.08 $16.21 $16.16 794,341
2022-02-22 $16.80 $16.81 $16.00 $16.15 $16.10 1,268,720
2022-02-18 $16.48 $16.68 $16.13 $16.37 $16.32 1,655,810
2022-02-17 $16.78 $16.92 $16.54 $16.71 $16.66 3,576,874
2022-02-16 $16.60 $17.16 $16.60 $16.89 $16.84 445,002
2022-02-15 $15.95 $16.51 $15.79 $16.49 $16.44 229,106
2022-02-14 $16.58 $16.60 $16.09 $16.25 $16.20 328,452
2022-02-11 $15.99 $16.71 $15.92 $16.67 $16.62 456,640
2022-02-10 $15.83 $16.37 $15.78 $15.90 $15.85 299,489
2022-02-09 $15.82 $16.14 $15.70 $15.98 $15.93 343,744
2022-02-08 $16.01 $16.08 $15.55 $15.74 $15.69 327,054
2022-02-07 $15.73 $16.27 $15.61 $16.05 $16.00 303,521
2022-02-04 $15.71 $15.95 $15.61 $15.84 $15.79 165,966
2022-02-03 $15.80 $15.80 $15.44 $15.59 $15.54 246,426
2022-02-02 $16.05 $16.05 $15.66 $15.85 $15.80 320,819
2022-02-01 $15.49 $16.11 $15.45 $16.07 $16.02 419,545
2022-01-31 $15.49 $15.80 $15.23 $15.55 $15.50 375,613
2022-01-28 $15.51 $15.85 $15.22 $15.62 $15.57 414,997
2022-01-27 $16.07 $16.32 $15.29 $15.54 $15.49 330,022
2022-01-26 $16.02 $16.18 $15.53 $15.82 $15.77 522,489
2022-01-25 $14.89 $15.95 $14.55 $15.81 $15.76 516,045
2022-01-24 $14.43 $15.09 $14.04 $15.06 $15.01 502,183
2022-01-21 $15.00 $15.21 $14.67 $14.82 $14.77 491,073
2022-01-20 $15.20 $15.70 $15.07 $15.09 $15.04 400,560
2022-01-19 $15.69 $15.69 $15.11 $15.24 $15.19 196,986
2022-01-18 $15.92 $15.94 $15.35 $15.49 $15.44 219,052
2022-01-14 $15.04 $15.76 $15.04 $15.72 $15.67 206,852
2022-01-13 $15.17 $15.46 $15.04 $15.08 $15.03 173,641
2022-01-12 $15.38 $15.38 $15.08 $15.19 $15.14 875,648
2022-01-11 $14.80 $15.32 $14.72 $15.26 $15.21 272,773
2022-01-10 $14.63 $14.75 $14.41 $14.70 $14.65 206,997
2022-01-07 $14.52 $14.71 $14.47 $14.70 $14.65 263,347
2022-01-06 $14.44 $14.63 $14.23 $14.49 $14.44 298,423
2022-01-05 $14.45 $14.62 $14.12 $14.13 $14.09 870,777
2022-01-04 $13.86 $14.36 $13.86 $14.26 $14.22 351,321
2022-01-03 $12.96 $13.72 $12.96 $13.71 $13.67 152,714
2021-12-31 $12.80 $12.96 $12.76 $12.89 $12.85 253,384
2021-12-30 $12.94 $13.08 $12.84 $12.86 $12.82 266,018
2021-12-29 $13.12 $13.15 $12.93 $12.97 $12.93 173,867
2021-12-28 $13.25 $13.35 $13.06 $13.16 $13.12 136,609
2021-12-27 $12.99 $13.22 $12.77 $13.21 $13.17 194,582
2021-12-23 $13.04 $13.17 $13.03 $13.04 $13.00 1,715,117
2021-12-22 $12.89 $13.07 $12.73 $13.02 $12.98 324,227
2021-12-21 $12.56 $12.95 $12.56 $12.91 $12.87 269,472
2021-12-20 $12.27 $12.42 $12.01 $12.33 $12.29 602,550
2021-12-17 $12.71 $12.82 $12.36 $12.66 $12.62 111,953
2021-12-16 $12.96 $13.24 $12.82 $12.88 $12.84 430,173
2021-12-15 $12.81 $12.87 $12.34 $12.80 $12.76 270,604
2021-12-14 $12.95 $13.27 $12.82 $12.82 $12.78 433,098
2021-12-13 $13.47 $13.48 $13.01 $13.07 $13.03 173,311
2021-12-10 $13.62 $13.71 $13.36 $13.66 $13.58 108,431
2021-12-09 $13.37 $13.48 $13.22 $13.43 $13.35 171,024
2021-12-08 $13.43 $13.61 $13.37 $13.53 $13.45 195,343
2021-12-07 $13.20 $13.49 $13.20 $13.38 $13.30 331,744
2021-12-06 $12.74 $13.16 $12.61 $12.98 $12.91 298,192
2021-12-03 $12.88 $12.92 $12.44 $12.57 $12.50 261,274
2021-12-02 $12.24 $12.69 $12.09 $12.64 $12.57 256,821
2021-12-01 $12.83 $12.91 $12.24 $12.24 $12.17 228,517
2021-11-30 $12.48 $12.65 $12.26 $12.45 $12.38 362,404
2021-11-29 $13.03 $13.06 $12.67 $12.77 $12.70 133,512
2021-11-26 $12.54 $12.69 $12.32 $12.66 $12.59 141,542
2021-11-24 $13.22 $13.55 $13.22 $13.37 $13.29 98,068
2021-11-23 $13.09 $13.45 $13.09 $13.33 $13.25 153,815
2021-11-22 $12.75 $13.09 $12.75 $12.87 $12.80 131,292
2021-11-19 $13.12 $13.13 $12.71 $12.75 $12.68 187,057
2021-11-18 $13.79 $13.82 $13.33 $13.48 $13.40 131,458
2021-11-17 $14.14 $14.20 $13.74 $13.81 $13.73 133,354
2021-11-16 $14.18 $14.47 $14.08 $14.29 $14.21 85,234
2021-11-15 $14.15 $14.21 $13.96 $14.13 $14.05 97,362
2021-11-12 $14.29 $14.36 $14.12 $14.19 $14.11 113,723
2021-11-11 $14.43 $14.52 $14.33 $14.37 $14.29 165,964
2021-11-10 $15.00 $15.04 $14.31 $14.35 $14.27 83,650
2021-11-09 $14.99 $15.12 $14.65 $15.10 $15.01 189,125
2021-11-08 $14.92 $15.22 $14.84 $15.02 $14.93 106,680
2021-11-05 $14.85 $15.05 $14.76 $14.80 $14.72 150,756
2021-11-04 $15.03 $15.22 $14.51 $14.66 $14.58 286,222
2021-11-03 $14.55 $14.98 $14.50 $14.76 $14.68 146,769
2021-11-02 $14.81 $14.88 $14.69 $14.82 $14.74 97,252
2021-11-01 $14.58 $14.94 $14.58 $14.88 $14.80 150,225
2021-10-29 $14.81 $14.81 $14.38 $14.43 $14.35 150,234
2021-10-28 $14.55 $14.83 $14.55 $14.82 $14.74 179,582
2021-10-27 $15.13 $15.23 $14.55 $14.62 $14.54 129,502
2021-10-26 $15.38 $15.53 $15.29 $15.32 $15.23 202,398
2021-10-25 $15.25 $15.40 $15.16 $15.25 $15.16 131,858
2021-10-22 $15.00 $15.10 $14.84 $15.05 $14.96 140,021
2021-10-21 $15.30 $15.33 $14.85 $15.01 $14.92 96,609
2021-10-20 $15.40 $15.45 $15.17 $15.44 $15.35 99,586
2021-10-19 $15.49 $15.57 $15.20 $15.50 $15.41 146,608
2021-10-18 $15.49 $15.66 $15.29 $15.42 $15.33 144,740
2021-10-15 $15.34 $15.56 $15.34 $15.36 $15.27 135,276
2021-10-14 $15.14 $15.22 $14.99 $15.19 $15.10 141,689
2021-10-13 $14.74 $15.00 $14.53 $14.95 $14.86 100,197
2021-10-12 $14.75 $15.00 $14.66 $14.83 $14.75 152,303
2021-10-11 $14.95 $15.23 $14.78 $14.79 $14.71 192,429
2021-10-08 $14.49 $14.82 $14.49 $14.69 $14.61 303,169
2021-10-07 $14.06 $14.43 $14.02 $14.33 $14.25 133,614
2021-10-06 $14.20 $14.32 $13.74 $13.98 $13.90 96,353
2021-10-05 $14.72 $14.81 $14.31 $14.50 $14.42 102,709
2021-10-04 $14.42 $14.68 $14.35 $14.51 $14.43 204,908
2021-10-01 $13.81 $14.27 $13.70 $14.14 $14.06 248,418
2021-09-30 $13.79 $13.89 $13.54 $13.69 $13.61 360,999
2021-09-29 $13.99 $14.02 $13.75 $13.85 $13.77 299,013
2021-09-28 $14.12 $14.51 $13.96 $13.98 $13.90 196,571
2021-09-27 $13.58 $14.06 $13.58 $13.94 $13.86 248,798
2021-09-24 $13.15 $13.40 $13.08 $13.29 $13.21 98,643
2021-09-23 $12.78 $13.34 $12.72 $13.26 $13.16 119,082
2021-09-22 $12.77 $13.03 $12.65 $12.66 $12.57 159,012
2021-09-21 $12.74 $12.74 $12.32 $12.53 $12.44 97,920
2021-09-20 $12.60 $12.76 $12.30 $12.56 $12.47 376,013
2021-09-17 $13.26 $13.42 $12.99 $13.05 $12.95 103,966
2021-09-16 $13.56 $13.56 $13.19 $13.34 $13.24 92,250
2021-09-15 $13.25 $13.74 $13.25 $13.60 $13.50 209,294
2021-09-14 $13.53 $13.53 $13.01 $13.06 $12.96 190,407
2021-09-13 $12.94 $13.44 $12.94 $13.33 $13.23 102,810
2021-09-10 $12.88 $12.94 $12.64 $12.74 $12.65 87,653
2021-09-09 $12.55 $12.92 $12.45 $12.67 $12.58 327,313
2021-09-08 $13.13 $13.17 $12.59 $12.62 $12.53 278,586
2021-09-07 $12.99 $13.29 $12.91 $13.08 $12.98 76,045
2021-09-03 $13.30 $13.43 $13.06 $13.11 $13.01 57,603
2021-09-02 $13.12 $13.40 $13.09 $13.33 $13.23 81,286
2021-09-01 $12.99 $13.07 $12.88 $12.94 $12.84 100,935
2021-08-31 $12.99 $13.20 $12.95 $13.03 $12.93 67,878
2021-08-30 $13.52 $13.52 $13.07 $13.08 $12.98 76,937
2021-08-27 $12.95 $13.51 $12.95 $13.42 $13.32 76,368
2021-08-26 $12.85 $12.99 $12.71 $12.75 $12.66 86,891
2021-08-25 $12.87 $13.05 $12.74 $12.95 $12.85 257,147
2021-08-24 $12.61 $12.95 $12.55 $12.86 $12.76 114,553
2021-08-23 $12.17 $12.51 $12.17 $12.42 $12.33 95,589
2021-08-20 $11.66 $11.89 $11.59 $11.82 $11.73 439,558
2021-08-19 $11.91 $12.01 $11.59 $11.77 $11.68 170,388
2021-08-18 $12.41 $12.59 $12.16 $12.18 $12.09 112,960
2021-08-17 $12.48 $12.70 $12.19 $12.34 $12.25 169,188
2021-08-16 $12.71 $12.72 $12.43 $12.61 $12.52 272,984
2021-08-13 $13.20 $13.21 $12.92 $12.95 $12.85 108,274
2021-08-12 $13.40 $13.47 $12.99 $13.21 $13.11 247,893
2021-08-11 $13.08 $13.44 $12.93 $13.39 $13.29 157,958
2021-08-10 $12.92 $13.28 $12.92 $13.19 $13.09 264,216
2021-08-09 $12.81 $12.91 $12.56 $12.84 $12.74 163,292
2021-08-06 $12.94 $13.17 $12.88 $13.07 $12.97 155,235
2021-08-05 $12.65 $13.00 $12.63 $12.78 $12.68 978,439
2021-08-04 $13.16 $13.18 $12.57 $12.58 $12.49 431,432
2021-08-03 $13.18 $13.42 $12.81 $13.41 $13.31 295,922
2021-08-02 $13.42 $13.97 $13.21 $13.25 $13.15 457,107
2021-07-30 $13.71 $13.78 $13.35 $13.42 $13.32 204,875
2021-07-29 $13.86 $13.90 $13.60 $13.80 $13.70 429,721
2021-07-28 $13.56 $13.79 $13.31 $13.62 $13.52 87,065
2021-07-27 $13.58 $13.58 $13.37 $13.48 $13.38 99,260
2021-07-26 $13.23 $13.81 $13.23 $13.70 $13.60 110,153
2021-07-23 $13.48 $13.48 $12.97 $13.19 $13.09 108,957
2021-07-22 $13.67 $13.67 $13.21 $13.37 $13.27 111,509
2021-07-21 $13.43 $13.83 $13.43 $13.66 $13.56 368,848
2021-07-20 $12.79 $13.26 $12.65 $13.07 $12.97 130,638
2021-07-19 $12.70 $12.95 $12.45 $12.73 $12.64 438,382
2021-07-16 $13.90 $13.92 $13.19 $13.27 $13.17 283,366
2021-07-15 $14.00 $14.20 $13.63 $13.67 $13.57 240,155
2021-07-14 $14.79 $15.11 $14.09 $14.17 $14.06 208,302
2021-07-13 $14.88 $14.90 $14.57 $14.71 $14.60 129,512
2021-07-12 $14.81 $15.09 $14.55 $14.98 $14.87 363,833
2021-07-09 $14.78 $15.08 $14.64 $14.97 $14.86 204,333
2021-07-08 $14.17 $14.67 $14.12 $14.51 $14.40 321,993
2021-07-07 $14.81 $15.02 $14.30 $14.55 $14.44 426,623
2021-07-06 $15.79 $15.79 $14.79 $14.89 $14.78 193,711
2021-07-02 $15.90 $15.90 $15.64 $15.81 $15.69 97,412
2021-07-01 $15.73 $16.09 $15.72 $15.94 $15.82 277,651
2021-06-30 $15.32 $15.53 $15.22 $15.32 $15.21 113,995
2021-06-29 $15.31 $15.59 $15.22 $15.22 $15.11 161,425
2021-06-28 $15.99 $15.99 $15.08 $15.20 $15.09 113,458
2021-06-25 $16.25 $16.25 $15.99 $16.01 $15.89 529,148
2021-06-24 $15.97 $16.18 $15.78 $16.15 $16.03 115,843
2021-06-23 $16.17 $16.54 $15.88 $15.89 $15.77 191,397
2021-06-22 $15.91 $16.01 $15.67 $15.96 $15.84 186,235
2021-06-21 $15.23 $16.07 $15.23 $15.99 $15.87 198,712
2021-06-18 $15.29 $15.51 $15.10 $15.13 $15.02 439,412
2021-06-17 $16.45 $16.58 $15.23 $15.57 $15.45 280,509
2021-06-16 $16.47 $16.80 $16.26 $16.48 $16.36 337,921
2021-06-15 $16.15 $16.54 $16.15 $16.54 $16.42 137,913
2021-06-14 $16.46 $16.62 $16.03 $16.12 $16.00 196,515
2021-06-11 $16.48 $16.64 $16.34 $16.43 $16.31 161,179
2021-06-10 $16.73 $16.83 $16.17 $16.31 $16.19 190,473
2021-06-09 $16.76 $16.86 $16.52 $16.55 $16.41 298,681
2021-06-08 $16.57 $16.85 $16.34 $16.72 $16.58 410,761
2021-06-07 $17.11 $17.20 $16.57 $16.66 $16.52 274,830
2021-06-04 $17.14 $17.17 $16.63 $17.07 $16.92 522,369
2021-06-03 $16.60 $17.08 $16.48 $16.96 $16.82 399,793
2021-06-02 $15.76 $16.83 $15.50 $16.72 $16.58 523,961
2021-06-01 $15.21 $15.68 $15.21 $15.61 $15.48 332,107
2021-05-28 $15.11 $15.11 $14.79 $14.88 $14.75 319,604
2021-05-27 $14.91 $15.11 $14.91 $14.98 $14.85 233,131
2021-05-26 $14.51 $14.87 $14.44 $14.80 $14.67 270,617
2021-05-25 $14.87 $14.96 $14.52 $14.53 $14.41 230,274
2021-05-24 $15.01 $15.01 $14.73 $14.89 $14.76 325,375
2021-05-21 $15.02 $15.06 $14.83 $14.92 $14.79 448,397
2021-05-20 $14.81 $14.85 $14.42 $14.77 $14.64 865,899
2021-05-19 $14.92 $15.03 $14.61 $14.85 $14.72 564,023
2021-05-18 $15.77 $15.83 $15.34 $15.34 $15.21 376,271
2021-05-17 $15.14 $15.77 $15.04 $15.77 $15.64 422,410
2021-05-14 $14.93 $15.34 $14.93 $15.24 $15.11 406,288
2021-05-13 $14.68 $15.03 $14.35 $14.72 $14.59 482,700
2021-05-12 $14.82 $15.41 $14.82 $14.88 $14.75 498,046
2021-05-11 $14.45 $14.94 $14.37 $14.79 $14.66 663,810
2021-05-10 $15.33 $15.63 $14.86 $14.86 $14.73 776,304
2021-05-07 $14.26 $15.21 $14.19 $15.17 $15.04 580,489
2021-05-06 $14.33 $14.52 $13.90 $14.49 $14.37 1,103,755
2021-05-05 $13.73 $14.35 $13.60 $14.32 $14.20 489,300
2021-05-04 $13.40 $13.64 $13.21 $13.54 $13.42 560,913
2021-05-03 $13.06 $13.55 $13.06 $13.44 $13.33 453,661
2021-04-30 $13.12 $13.31 $12.79 $12.82 $12.71 2,567,880
2021-04-29 $13.40 $13.54 $13.07 $13.36 $13.25 7,704,992
2021-04-28 $12.59 $13.29 $12.54 $13.22 $13.11 426,777
2021-04-27 $12.61 $12.61 $12.17 $12.51 $12.40 10,147,812
2021-04-26 $12.33 $12.74 $12.33 $12.59 $12.48 160,844
2021-04-23 $12.22 $12.49 $12.06 $12.36 $12.25 190,140
2021-04-22 $12.43 $12.49 $12.14 $12.23 $12.13 574,728
2021-04-21 $11.98 $12.37 $11.82 $12.36 $12.25 678,308
2021-04-20 $12.81 $12.81 $12.15 $12.27 $12.17 240,323
2021-04-19 $12.86 $13.09 $12.78 $12.91 $12.80 176,712
2021-04-16 $13.19 $13.20 $12.83 $12.91 $12.80 230,131
2021-04-15 $13.42 $13.42 $12.98 $13.07 $12.96 346,003
2021-04-14 $12.84 $13.63 $12.84 $13.39 $13.28 358,199
2021-04-13 $12.88 $12.88 $12.63 $12.72 $12.61 387,852
2021-04-12 $13.04 $13.19 $12.84 $12.93 $12.82 228,393
2021-04-09 $13.19 $13.29 $12.91 $12.97 $12.86 233,471
2021-04-08 $13.35 $13.35 $12.95 $13.24 $13.13 287,690
2021-04-07 $13.35 $13.54 $13.25 $13.37 $13.26 269,684
2021-04-06 $13.48 $13.85 $13.35 $13.36 $13.25 257,774
2021-04-05 $13.83 $13.83 $13.30 $13.44 $13.33 318,282
2021-04-01 $13.50 $13.81 $13.33 $13.81 $13.69 403,578
2021-03-31 $13.36 $13.50 $13.22 $13.41 $13.30 234,095
2021-03-30 $13.26 $13.55 $13.17 $13.35 $13.24 208,141
2021-03-29 $13.71 $13.81 $13.31 $13.38 $13.27 1,301,331
2021-03-26 $13.71 $13.82 $13.48 $13.82 $13.70 297,951
2021-03-25 $13.06 $13.45 $12.65 $13.42 $13.31 357,496
2021-03-24 $13.41 $13.82 $13.35 $13.39 $13.20 341,255
2021-03-23 $13.54 $13.68 $13.08 $13.17 $12.98 306,320
2021-03-22 $13.94 $13.95 $13.64 $13.85 $13.65 350,140
2021-03-19 $14.04 $14.34 $13.80 $14.01 $13.81 314,573
2021-03-18 $14.78 $14.90 $13.98 $14.09 $13.89 321,882
2021-03-17 $14.64 $14.97 $14.56 $14.93 $14.71 481,307
2021-03-16 $15.23 $15.23 $14.65 $14.77 $14.56 950,185
2021-03-15 $15.55 $15.70 $15.26 $15.46 $15.24 608,527
2021-03-12 $15.69 $15.85 $15.40 $15.56 $15.34 1,709,807
2021-03-11 $16.00 $16.15 $15.62 $15.62 $15.39 2,181,888
2021-03-10 $15.25 $15.96 $15.15 $15.90 $15.67 707,874
2021-03-09 $15.90 $15.90 $15.25 $15.25 $15.03 429,567
2021-03-08 $15.74 $16.07 $15.34 $15.89 $15.66 11,197,856
2021-03-05 $15.06 $15.60 $14.49 $15.58 $15.36 562,135
2021-03-04 $14.60 $15.00 $14.08 $14.62 $14.41 700,755
2021-03-03 $14.43 $14.79 $14.43 $14.46 $14.25 577,287
2021-03-02 $14.82 $14.99 $14.36 $14.36 $14.15 730,955
2021-03-01 $14.48 $14.83 $14.43 $14.83 $14.62 331,933
2021-02-26 $14.13 $14.31 $13.43 $14.14 $13.94 324,517
2021-02-25 $14.52 $14.78 $14.20 $14.33 $14.12 434,004
2021-02-24 $13.68 $14.50 $13.62 $14.45 $14.24 286,455
2021-02-23 $13.72 $13.72 $12.92 $13.57 $13.37 236,316
2021-02-22 $13.25 $14.05 $13.24 $13.72 $13.52 293,630
2021-02-19 $12.92 $13.27 $12.92 $13.14 $12.95 242,960
2021-02-18 $13.29 $13.29 $12.82 $12.86 $12.67 789,007
2021-02-17 $13.50 $13.51 $13.12 $13.43 $13.24 197,459
2021-02-16 $13.30 $13.61 $13.26 $13.42 $13.23 561,898
2021-02-12 $12.67 $13.10 $12.66 $13.07 $12.88 303,771
2021-02-11 $13.11 $13.12 $12.58 $12.85 $12.66 448,497
2021-02-10 $12.99 $13.21 $12.79 $13.21 $13.02 354,516
2021-02-09 $12.97 $13.05 $12.69 $12.90 $12.71 200,030
2021-02-08 $12.81 $13.13 $12.78 $13.11 $12.92 312,725
2021-02-05 $12.87 $13.02 $12.60 $12.66 $12.48 263,456
2021-02-04 $12.54 $12.69 $12.22 $12.69 $12.50 338,843
2021-02-03 $11.94 $12.43 $11.94 $12.43 $12.25 308,200
2021-02-02 $12.03 $12.20 $11.81 $11.84 $11.67 960,787
2021-02-01 $11.80 $11.86 $11.45 $11.75 $11.58 347,540
2021-01-29 $11.80 $11.99 $11.53 $11.64 $11.47 230,351
2021-01-28 $11.71 $11.98 $11.63 $11.87 $11.70 288,131
2021-01-27 $11.62 $12.14 $11.30 $11.58 $11.41 347,743
2021-01-26 $12.16 $12.32 $11.81 $11.81 $11.64 229,140
2021-01-25 $12.32 $12.32 $11.82 $12.08 $11.91 294,343
2021-01-22 $12.00 $12.48 $11.80 $12.47 $12.29 332,265
2021-01-21 $12.76 $12.85 $12.21 $12.28 $12.10 502,616
2021-01-20 $13.17 $13.17 $12.67 $12.83 $12.65 711,985
2021-01-19 $13.14 $13.16 $12.93 $13.01 $12.82 650,823
2021-01-15 $13.46 $13.46 $12.78 $12.97 $12.78 1,074,837
2021-01-14 $13.20 $13.80 $13.20 $13.59 $13.39 4,918,022
2021-01-13 $13.55 $13.55 $13.03 $13.13 $12.94 148,599
2021-01-12 $12.97 $13.63 $12.91 $13.55 $13.35 196,221
2021-01-11 $12.42 $12.84 $12.29 $12.79 $12.61 178,083
2021-01-08 $12.98 $12.98 $12.55 $12.73 $12.55 146,581
2021-01-07 $12.77 $13.06 $12.71 $12.82 $12.64 459,309
2021-01-06 $12.48 $12.90 $12.41 $12.69 $12.51 592,031
2021-01-05 $11.51 $12.51 $11.51 $12.22 $12.04 197,420
2021-01-04 $11.40 $11.58 $11.15 $11.38 $11.22 467,213
2020-12-31 $11.21 $11.35 $11.20 $11.24 $11.08 142,215
2020-12-30 $11.07 $11.38 $11.07 $11.30 $11.14 85,141
2020-12-29 $11.29 $11.29 $10.98 $11.08 $10.92 125,776
2020-12-28 $11.37 $11.52 $11.16 $11.17 $11.01 190,354
2020-12-24 $11.50 $11.50 $11.18 $11.28 $11.12 31,641
2020-12-23 $11.19 $11.61 $11.19 $11.44 $11.28 125,651
2020-12-22 $11.28 $11.30 $11.09 $11.11 $10.95 105,968
2020-12-21 $10.96 $11.37 $10.83 $11.24 $11.08 190,013
2020-12-18 $11.81 $11.87 $11.47 $11.51 $11.34 130,333
2020-12-17 $11.93 $11.93 $11.67 $11.82 $11.65 163,637
2020-12-16 $11.94 $12.02 $11.76 $11.82 $11.65 309,441
2020-12-15 $11.57 $11.99 $11.56 $11.95 $11.78 618,999
2020-12-14 $12.05 $12.05 $11.44 $11.50 $11.33 255,824
2020-12-11 $11.94 $11.98 $11.64 $11.88 $11.68 182,645
2020-12-10 $11.54 $12.19 $11.43 $12.06 $11.86 256,282
2020-12-09 $11.87 $12.07 $11.51 $11.70 $11.51 263,387
2020-12-08 $11.26 $11.77 $11.26 $11.77 $11.57 135,750
2020-12-07 $11.59 $11.63 $11.35 $11.44 $11.25 232,472
2020-12-04 $11.11 $11.70 $11.11 $11.70 $11.51 336,503
2020-12-03 $10.80 $11.02 $10.69 $10.87 $10.69 536,783
2020-12-02 $10.33 $10.93 $10.29 $10.71 $10.53 168,251
2020-12-01 $10.34 $10.49 $10.22 $10.39 $10.22 507,667
2020-11-30 $10.62 $10.62 $9.99 $10.01 $9.84 218,750
2020-11-27 $10.79 $10.88 $10.57 $10.67 $10.49 165,597
2020-11-25 $10.89 $10.92 $10.67 $10.86 $10.68 169,220
2020-11-24 $10.90 $11.18 $10.87 $11.01 $10.83 335,897
2020-11-23 $9.83 $10.53 $9.83 $10.50 $10.33 227,772
2020-11-20 $9.71 $9.76 $9.53 $9.64 $9.48 135,290
2020-11-19 $9.45 $9.77 $9.35 $9.75 $9.59 291,709
2020-11-18 $9.68 $9.99 $9.52 $9.53 $9.37 193,963
2020-11-17 $9.29 $9.63 $9.23 $9.62 $9.46 145,318
2020-11-16 $9.00 $9.51 $9.00 $9.49 $9.33 131,994
2020-11-13 $8.44 $8.71 $8.44 $8.68 $8.54 79,138
2020-11-12 $8.42 $8.62 $8.30 $8.36 $8.22 134,861
2020-11-11 $8.86 $8.86 $8.46 $8.60 $8.46 62,886
2020-11-10 $8.76 $8.94 $8.62 $8.77 $8.62 263,371
2020-11-09 $8.20 $8.99 $8.17 $8.73 $8.59 314,519
2020-11-06 $7.52 $7.64 $7.35 $7.36 $7.24 183,144
2020-11-05 $7.55 $7.70 $7.53 $7.53 $7.41 144,818
2020-11-04 $7.57 $7.69 $7.25 $7.53 $7.41 65,636
2020-11-03 $7.67 $7.82 $7.49 $7.60 $7.47 115,759
2020-11-02 $7.21 $7.58 $7.15 $7.50 $7.38 115,631
2020-10-30 $6.84 $7.13 $6.84 $7.13 $7.01 68,283
2020-10-29 $6.66 $6.89 $6.53 $6.88 $6.77 141,619
2020-10-28 $6.93 $6.97 $6.71 $6.74 $6.63 192,999
2020-10-27 $7.29 $7.29 $7.08 $7.20 $7.08 75,287
2020-10-26 $7.45 $7.45 $7.22 $7.30 $7.18 103,477
2020-10-23 $7.59 $7.75 $7.50 $7.59 $7.46 99,356
2020-10-22 $7.38 $7.56 $7.34 $7.53 $7.41 217,302
2020-10-21 $7.40 $7.49 $7.31 $7.35 $7.23 128,954
2020-10-20 $7.27 $7.53 $7.27 $7.45 $7.33 55,213
2020-10-19 $7.28 $7.45 $7.18 $7.21 $7.09 94,033
2020-10-16 $7.55 $7.55 $7.20 $7.21 $7.09 104,277
2020-10-15 $7.35 $7.63 $7.29 $7.63 $7.50 92,160
2020-10-14 $7.44 $7.75 $7.44 $7.51 $7.39 130,643
2020-10-13 $7.53 $7.57 $7.37 $7.41 $7.29 132,642
2020-10-12 $7.57 $7.62 $7.43 $7.59 $7.46 140,609
2020-10-09 $7.78 $7.78 $7.55 $7.60 $7.47 98,923
2020-10-08 $7.45 $7.73 $7.45 $7.71 $7.58 120,099
2020-10-07 $7.31 $7.38 $7.19 $7.34 $7.22 203,704
2020-10-06 $7.53 $7.62 $7.25 $7.28 $7.16 204,203
2020-10-05 $7.26 $7.40 $7.24 $7.39 $7.27 76,011
2020-10-02 $6.69 $7.19 $6.66 $7.13 $7.01 91,382
2020-10-01 $7.15 $7.15 $6.88 $6.95 $6.83 153,430
2020-09-30 $7.27 $7.45 $7.17 $7.21 $7.09 105,686
2020-09-29 $7.45 $7.45 $7.15 $7.26 $7.14 51,394
2020-09-28 $7.36 $7.62 $7.36 $7.50 $7.38 116,632
2020-09-25 $7.21 $7.32 $7.14 $7.22 $7.10 149,251
2020-09-24 $7.34 $7.56 $7.14 $7.36 $7.24 402,620
2020-09-23 $7.86 $7.94 $7.40 $7.41 $7.29 196,294
2020-09-22 $7.96 $8.00 $7.85 $7.90 $7.71 133,194
2020-09-21 $8.30 $8.30 $7.80 $7.92 $7.73 548,530
2020-09-18 $8.69 $8.80 $8.46 $8.54 $8.33 681,171
2020-09-17 $8.60 $8.70 $8.49 $8.68 $8.47 6,193,351
2020-09-16 $8.48 $8.90 $8.40 $8.77 $8.56 177,687
2020-09-15 $8.32 $8.47 $8.29 $8.37 $8.17 91,151
2020-09-14 $8.23 $8.35 $8.10 $8.30 $8.10 699,222
2020-09-11 $8.25 $8.28 $8.11 $8.22 $8.02 97,005
2020-09-10 $8.64 $8.65 $8.19 $8.23 $8.03 866,343
2020-09-09 $8.72 $8.72 $8.58 $8.64 $8.43 71,556
2020-09-08 $8.94 $9.03 $8.49 $8.60 $8.39 166,282
2020-09-04 $9.25 $9.30 $9.00 $9.18 $8.96 187,239
2020-09-03 $9.06 $9.38 $9.05 $9.15 $8.93 142,889
2020-09-02 $9.16 $9.18 $9.04 $9.10 $8.88 166,793
2020-09-01 $9.08 $9.22 $9.01 $9.20 $8.98 73,152
2020-08-31 $9.34 $9.34 $9.15 $9.15 $8.93 36,856
2020-08-28 $9.20 $9.40 $9.15 $9.37 $9.14 77,195
2020-08-27 $9.11 $9.15 $8.98 $9.15 $8.93 220,597
2020-08-26 $9.35 $9.38 $9.06 $9.08 $8.86 226,938
2020-08-25 $9.58 $9.63 $9.31 $9.36 $9.13 179,632
2020-08-24 $9.17 $9.51 $9.07 $9.48 $9.25 113,644
2020-08-21 $9.21 $9.27 $8.98 $9.01 $8.79 139,691
2020-08-20 $9.58 $9.58 $9.32 $9.32 $9.09 100,431
2020-08-19 $9.70 $9.90 $9.67 $9.70 $9.47 62,436
2020-08-18 $9.87 $9.97 $9.69 $9.73 $9.49 921,485
2020-08-17 $10.07 $10.07 $9.88 $9.95 $9.71 94,178
2020-08-14 $9.90 $10.08 $9.81 $10.08 $9.84 79,106
2020-08-13 $10.11 $10.16 $9.93 $10.00 $9.76 291,751
2020-08-12 $10.28 $10.32 $10.04 $10.21 $9.96 185,883
2020-08-11 $10.27 $10.51 $10.06 $10.12 $9.87 377,331
2020-08-10 $9.66 $10.05 $9.62 $10.02 $9.78 177,534
2020-08-07 $9.49 $9.58 $9.31 $9.58 $9.35 96,236
2020-08-06 $9.74 $9.74 $9.49 $9.51 $9.28 86,606
2020-08-05 $9.64 $9.88 $9.63 $9.75 $9.51 103,636
2020-08-04 $9.13 $9.50 $9.13 $9.44 $9.21 85,219
2020-08-03 $8.94 $9.24 $8.87 $9.15 $8.93 90,278
2020-07-31 $9.06 $9.07 $8.78 $8.94 $8.72 90,130
2020-07-30 $9.24 $9.24 $8.98 $9.11 $8.89 150,537
2020-07-29 $9.20 $9.39 $9.15 $9.37 $9.14 162,099
2020-07-28 $9.35 $9.47 $9.16 $9.18 $8.96 58,717
2020-07-27 $9.41 $9.49 $9.26 $9.48 $9.25 103,016
2020-07-24 $9.33 $9.47 $9.27 $9.38 $9.15 157,191
2020-07-23 $9.12 $9.39 $9.04 $9.38 $9.15 194,285
2020-07-22 $9.19 $9.19 $9.01 $9.08 $8.86 132,376
2020-07-21 $8.93 $9.42 $8.91 $9.29 $9.06 235,995
2020-07-20 $8.67 $8.87 $8.61 $8.63 $8.42 97,625
2020-07-17 $8.78 $8.90 $8.60 $8.63 $8.42 138,913
2020-07-16 $8.75 $8.92 $8.58 $8.76 $8.55 205,231
2020-07-15 $8.74 $8.92 $8.63 $8.85 $8.64 297,907
2020-07-14 $7.98 $8.49 $7.95 $8.49 $8.28 276,429
2020-07-13 $8.36 $8.36 $8.04 $8.06 $7.86 336,800
2020-07-10 $7.96 $8.23 $7.91 $8.23 $8.03 122,594
2020-07-09 $8.46 $8.48 $7.99 $8.00 $7.81 451,954
2020-07-08 $8.48 $8.66 $8.37 $8.51 $8.30 189,583
2020-07-07 $8.63 $8.65 $8.45 $8.45 $8.25 182,401
2020-07-06 $8.67 $8.87 $8.56 $8.78 $8.57 174,731
2020-07-02 $8.59 $8.74 $8.45 $8.48 $8.27 116,107
2020-07-01 $8.66 $8.80 $8.37 $8.39 $8.19 139,563
2020-06-30 $8.37 $8.69 $8.25 $8.61 $8.40 385,103
2020-06-29 $8.25 $8.52 $8.19 $8.41 $8.21 202,610
2020-06-26 $8.51 $8.51 $8.15 $8.21 $8.01 232,707
2020-06-25 $8.16 $8.65 $8.14 $8.61 $8.40 193,186
2020-06-24 $8.87 $8.87 $8.22 $8.30 $8.10 290,203
2020-06-23 $9.14 $9.21 $8.99 $9.03 $8.81 231,095
2020-06-22 $8.94 $9.05 $8.83 $9.04 $8.82 150,992
2020-06-19 $9.47 $9.50 $8.96 $9.00 $8.78 1,015,270
2020-06-18 $9.05 $9.37 $8.95 $9.20 $8.98 239,511
2020-06-17 $9.59 $9.59 $9.15 $9.18 $8.96 312,012
2020-06-16 $9.94 $10.05 $9.42 $9.54 $9.31 11,661,891
2020-06-15 $8.84 $9.52 $8.68 $9.38 $9.15 210,380
2020-06-12 $9.46 $9.72 $9.00 $9.33 $9.07 365,496
2020-06-11 $9.29 $9.63 $8.90 $8.90 $8.65 461,690
2020-06-10 $10.92 $10.92 $10.19 $10.28 $10.00 678,890
2020-06-09 $11.43 $11.43 $10.88 $11.12 $10.81 518,657
2020-06-08 $11.49 $11.93 $11.19 $11.92 $11.59 743,196
2020-06-05 $10.44 $10.81 $10.36 $10.69 $10.39 445,896
2020-06-04 $9.25 $9.71 $9.15 $9.65 $9.38 1,111,364
2020-06-03 $9.25 $9.32 $9.16 $9.28 $9.02 481,568
2020-06-02 $8.72 $9.10 $8.72 $9.03 $8.78 392,320
2020-06-01 $8.67 $8.81 $8.62 $8.65 $8.41 629,405
2020-05-29 $8.66 $8.74 $8.39 $8.64 $8.40 1,912,919
2020-05-28 $8.91 $9.04 $8.69 $8.78 $8.54 4,440,135
2020-05-27 $8.67 $8.83 $8.42 $8.83 $8.59 182,519
2020-05-26 $8.42 $8.59 $8.39 $8.53 $8.29 169,705
2020-05-22 $8.17 $8.17 $7.92 $8.06 $7.84 133,720
2020-05-21 $8.33 $8.38 $8.03 $8.22 $7.99 215,758
2020-05-20 $8.00 $8.33 $7.92 $8.31 $8.08 316,838
2020-05-19 $8.18 $8.18 $7.76 $7.76 $7.55 225,368
2020-05-18 $7.68 $8.23 $7.68 $8.18 $7.95 537,049
2020-05-15 $7.33 $7.47 $7.21 $7.29 $7.09 112,471
2020-05-14 $7.11 $7.46 $6.86 $7.33 $7.13 269,824
2020-05-13 $7.80 $7.80 $7.13 $7.23 $7.03 520,705
2020-05-12 $7.85 $8.06 $7.66 $7.83 $7.61 13,030,031
2020-05-11 $7.84 $7.88 $7.61 $7.79 $7.57 310,139
2020-05-08 $7.51 $7.97 $7.51 $7.97 $7.75 169,213
2020-05-07 $7.20 $7.46 $7.20 $7.34 $7.14 243,376
2020-05-06 $7.38 $7.41 $7.02 $7.02 $6.83 230,822
2020-05-05 $7.81 $7.94 $7.29 $7.33 $7.13 257,479
2020-05-04 $7.09 $7.46 $6.97 $7.46 $7.25 80,591
2020-05-01 $7.63 $7.74 $7.20 $7.28 $7.08 241,314
2020-04-30 $8.21 $8.23 $7.71 $7.83 $7.61 170,343
2020-04-29 $7.66 $8.21 $7.66 $8.21 $7.98 238,575
2020-04-28 $7.22 $7.40 $7.08 $7.32 $7.12 210,389
2020-04-27 $6.90 $7.13 $6.64 $7.05 $6.85 197,432
2020-04-24 $7.41 $7.58 $6.95 $7.06 $6.86 127,792
2020-04-23 $6.85 $7.29 $6.80 $7.20 $7.00 841,581
2020-04-22 $6.75 $6.97 $6.52 $6.65 $6.47 91,900
2020-04-21 $6.49 $6.65 $6.33 $6.46 $6.28 369,577
2020-04-20 $6.37 $6.90 $6.13 $6.60 $6.42 677,654
2020-04-17 $6.38 $6.72 $6.36 $6.70 $6.51 124,765
2020-04-16 $6.65 $6.65 $6.21 $6.25 $6.08 116,367
2020-04-15 $6.83 $6.83 $6.38 $6.66 $6.48 472,436
2020-04-14 $7.24 $7.36 $6.98 $7.10 $6.90 133,652
2020-04-13 $7.52 $7.52 $7.09 $7.16 $6.96 259,301
2020-04-09 $7.55 $7.93 $6.86 $7.19 $6.99 300,004
2020-04-08 $6.87 $7.16 $6.78 $7.12 $6.92 100,937
2020-04-07 $6.79 $7.13 $6.62 $6.68 $6.49 334,846
2020-04-06 $6.19 $6.48 $6.14 $6.43 $6.25 257,178
2020-04-03 $6.29 $6.29 $5.79 $5.93 $5.77 192,193
2020-04-02 $5.80 $6.36 $5.70 $6.02 $5.85 136,772
2020-04-01 $5.78 $5.78 $5.41 $5.54 $5.39 698,475
2020-03-31 $6.04 $6.19 $5.88 $5.94 $5.78 142,452
2020-03-30 $6.02 $6.05 $5.76 $5.91 $5.75 122,604
2020-03-27 $6.40 $6.40 $6.11 $6.14 $5.97 62,899
2020-03-26 $6.40 $6.91 $6.40 $6.66 $6.48 94,961
2020-03-25 $6.68 $6.75 $6.03 $6.42 $6.24 75,068
2020-03-24 $6.03 $6.61 $6.03 $6.58 $6.28 112,869
2020-03-23 $5.95 $5.99 $5.59 $5.61 $5.36 143,803
2020-03-20 $5.95 $6.16 $5.68 $5.85 $5.59 113,114
2020-03-19 $5.30 $5.81 $5.20 $5.77 $5.51 378,246
2020-03-18 $5.75 $5.88 $5.09 $5.21 $4.98 184,072
2020-03-17 $6.18 $6.32 $5.86 $6.25 $5.97 118,256
2020-03-16 $6.03 $6.73 $5.96 $6.10 $5.83 80,986
2020-03-13 $6.83 $6.96 $6.13 $6.96 $6.65 74,374
2020-03-12 $6.89 $6.89 $6.18 $6.18 $5.90 180,230
2020-03-11 $7.61 $7.68 $7.23 $7.26 $6.93 139,059
2020-03-10 $8.45 $8.50 $7.43 $7.99 $7.63 280,246
2020-03-09 $8.35 $8.58 $7.51 $7.67 $7.33 559,035
2020-03-06 $12.11 $12.20 $11.17 $11.28 $10.77 119,452
2020-03-05 $12.98 $12.98 $12.38 $12.59 $12.02 57,844
2020-03-04 $13.69 $13.69 $12.99 $13.28 $12.68 78,856
2020-03-03 $14.03 $14.03 $13.15 $13.37 $12.77 66,176
2020-03-02 $13.92 $14.01 $13.25 $14.01 $13.38 69,584
2020-02-28 $13.00 $13.73 $13.00 $13.71 $13.09 154,651
2020-02-27 $13.87 $14.21 $13.50 $13.55 $12.94 115,775
2020-02-26 $14.91 $14.99 $14.35 $14.36 $13.71 75,059
2020-02-25 $15.57 $15.57 $14.72 $14.78 $14.12 58,119
2020-02-24 $15.89 $15.89 $15.47 $15.49 $14.79 125,175
2020-02-21 $16.96 $16.97 $16.40 $16.63 $15.88 22,733
2020-02-20 $17.29 $17.50 $17.14 $17.14 $16.37 30,751
2020-02-19 $17.08 $17.24 $17.00 $17.23 $16.46 25,172
2020-02-18 $17.04 $17.07 $16.66 $16.98 $16.22 30,671
2020-02-14 $17.37 $17.37 $17.07 $17.25 $16.47 12,952
2020-02-13 $17.39 $17.51 $17.12 $17.29 $16.51 12,219
2020-02-12 $17.43 $17.64 $17.23 $17.48 $16.69 52,576
2020-02-11 $17.08 $17.25 $17.00 $17.12 $16.35 23,713
2020-02-10 $16.84 $16.90 $16.76 $16.84 $16.08 95,982
2020-02-07 $17.10 $17.30 $17.00 $17.11 $16.34 41,833
2020-02-06 $17.70 $17.70 $17.26 $17.27 $16.49 104,780
2020-02-05 $17.34 $17.82 $17.34 $17.72 $16.92 70,526
2020-02-04 $17.09 $17.37 $16.97 $17.04 $16.27 66,975
2020-02-03 $16.78 $16.89 $16.68 $16.75 $16.00 43,447
2020-01-31 $16.81 $16.85 $16.56 $16.78 $16.03 56,328
2020-01-30 $16.63 $17.11 $16.60 $17.11 $16.34 57,289
2020-01-29 $17.29 $17.45 $16.91 $16.91 $16.15 20,589
2020-01-28 $17.10 $17.24 $16.93 $17.16 $16.39 37,883
2020-01-27 $17.40 $17.47 $17.00 $17.02 $16.26 575,146
2020-01-24 $18.30 $18.30 $17.67 $17.88 $17.08 26,033
2020-01-23 $18.31 $18.43 $18.01 $18.36 $17.54 59,067
2020-01-22 $18.76 $18.76 $18.50 $18.60 $17.76 53,580
2020-01-21 $19.12 $19.19 $18.80 $18.83 $17.98 137,214
2020-01-17 $19.58 $19.73 $19.29 $19.35 $18.48 25,832
2020-01-16 $19.40 $19.66 $19.40 $19.46 $18.59 218,204
2020-01-15 $19.62 $19.62 $19.24 $19.30 $18.43 226,454
2020-01-14 $19.59 $19.73 $19.38 $19.70 $18.81 54,171
2020-01-13 $19.78 $19.81 $19.52 $19.69 $18.81 131,716
2020-01-10 $19.91 $19.97 $19.76 $19.87 $18.98 75,347
2020-01-09 $19.89 $20.09 $19.51 $20.00 $19.10 66,818
2020-01-08 $20.45 $20.45 $19.77 $19.87 $18.98 79,375
2020-01-07 $20.84 $20.84 $20.16 $20.48 $19.56 69,497
2020-01-06 $20.77 $20.98 $20.58 $20.93 $19.99 344,597
2020-01-03 $20.74 $20.83 $20.38 $20.57 $19.65 81,907
2020-01-02 $20.45 $20.50 $20.14 $20.35 $19.44 74,333
2019-12-31 $20.24 $20.37 $20.07 $20.33 $19.42 72,260
2019-12-30 $20.31 $20.77 $20.31 $20.45 $19.53 91,459
2019-12-27 $20.43 $20.50 $20.19 $20.21 $19.30 77,066
2019-12-26 $20.59 $20.71 $20.38 $20.41 $19.49 73,015
2019-12-24 $20.52 $20.75 $20.48 $20.51 $19.59 48,115
2019-12-23 $19.90 $20.57 $19.90 $20.54 $19.62 126,049
2019-12-20 $20.01 $20.04 $19.81 $19.90 $19.01 32,570
2019-12-19 $19.80 $20.04 $19.80 $20.00 $19.10 23,807
2019-12-18 $19.58 $19.95 $19.53 $19.81 $18.92 155,734
2019-12-17 $19.58 $19.77 $19.58 $19.69 $18.81 72,293
2019-12-16 $19.57 $19.88 $19.54 $19.54 $18.66 58,472
2019-12-13 $19.59 $19.81 $19.39 $19.49 $18.50 41,062
2019-12-12 $19.00 $19.68 $18.99 $19.58 $18.58 89,235
2019-12-11 $18.69 $19.00 $18.69 $18.99 $18.02 188,208
2019-12-10 $18.57 $18.82 $18.50 $18.67 $17.72 80,832
2019-12-09 $18.39 $18.71 $18.30 $18.57 $17.62 291,703
2019-12-06 $17.83 $18.52 $17.83 $18.50 $17.56 102,444
2019-12-05 $17.98 $18.02 $17.72 $17.83 $16.92 160,661
2019-12-04 $17.45 $18.13 $17.45 $17.93 $17.02 87,812
2019-12-03 $17.42 $17.50 $17.12 $17.27 $16.39 328,995
2019-12-02 $17.73 $17.96 $17.61 $17.70 $16.80 67,498
2019-11-29 $17.71 $17.71 $17.53 $17.62 $16.72 10,944
2019-11-27 $17.66 $17.98 $17.66 $17.93 $17.02 35,612
2019-11-26 $18.00 $18.02 $17.56 $17.61 $16.71 62,499
2019-11-25 $17.54 $18.02 $17.50 $18.02 $17.10 42,224
2019-11-22 $17.58 $17.74 $17.49 $17.60 $16.70 22,623
2019-11-21 $17.32 $17.60 $17.23 $17.57 $16.67 44,533
2019-11-20 $16.84 $17.51 $16.77 $17.23 $16.35 56,230
2019-11-19 $17.01 $17.01 $16.77 $16.92 $16.06 39,585
2019-11-18 $17.41 $17.41 $17.01 $17.16 $16.29 31,406
2019-11-15 $17.30 $17.67 $17.30 $17.54 $16.65 18,803
2019-11-14 $17.42 $17.55 $17.22 $17.22 $16.34 142,777
2019-11-13 $17.71 $17.71 $17.34 $17.41 $16.52 240,563
2019-11-12 $18.06 $18.31 $17.76 $17.88 $16.97 33,003
2019-11-11 $17.91 $18.14 $17.71 $18.12 $17.20 18,863
2019-11-08 $17.91 $18.18 $17.68 $18.18 $17.25 70,006
2019-11-07 $18.17 $18.51 $17.97 $18.04 $17.12 31,151
2019-11-06 $18.32 $18.32 $17.75 $17.82 $16.91 31,276
2019-11-05 $18.51 $18.59 $18.29 $18.36 $17.42 37,023
2019-11-04 $17.77 $18.45 $17.77 $18.39 $17.45 27,738
2019-11-01 $16.92 $17.60 $16.92 $17.56 $16.67 35,572
2019-10-31 $16.97 $16.97 $16.63 $16.81 $15.95 11,075
2019-10-30 $17.85 $17.85 $16.99 $17.04 $16.17 42,913
2019-10-29 $17.50 $17.99 $17.34 $17.83 $16.92 35,919
2019-10-28 $17.83 $17.93 $17.56 $17.63 $16.73 13,109
2019-10-25 $17.47 $17.74 $17.44 $17.73 $16.83 20,267
2019-10-24 $17.89 $17.89 $17.24 $17.51 $16.62 21,388
2019-10-23 $17.47 $17.98 $17.35 $17.87 $16.96 30,196
2019-10-22 $17.21 $17.85 $17.16 $17.67 $16.77 361,744
2019-10-21 $16.66 $17.37 $16.66 $17.24 $16.36 42,788
2019-10-18 $16.85 $17.25 $16.67 $16.68 $15.83 27,751
2019-10-17 $16.98 $17.05 $16.78 $16.83 $15.97 186,584
2019-10-16 $17.04 $17.30 $16.92 $16.92 $16.06 22,674
2019-10-15 $17.07 $17.45 $17.04 $17.10 $16.23 187,838
2019-10-14 $16.77 $17.12 $16.60 $17.10 $16.23 58,664
2019-10-11 $16.71 $17.33 $16.71 $17.19 $16.31 54,267
2019-10-10 $16.41 $16.54 $16.36 $16.50 $15.66 14,963
2019-10-09 $16.46 $16.46 $16.19 $16.30 $15.47 18,022
2019-10-08 $16.44 $16.57 $16.26 $16.26 $15.43 26,570
2019-10-07 $16.79 $16.99 $16.62 $16.63 $15.78 19,273
2019-10-04 $16.94 $16.99 $16.64 $16.76 $15.91 35,361
2019-10-03 $16.51 $16.91 $16.42 $16.89 $16.03 24,153
2019-10-02 $16.96 $17.10 $16.61 $16.63 $15.78 28,136
2019-10-01 $17.74 $17.86 $16.99 $17.00 $16.13 51,619
2019-09-30 $17.64 $17.68 $17.45 $17.61 $16.71 21,227
2019-09-27 $17.78 $18.11 $17.66 $17.73 $16.83 14,364
2019-09-26 $18.23 $18.23 $17.83 $18.00 $17.08 43,937
2019-09-25 $18.06 $18.41 $18.04 $18.34 $17.41 29,677
2019-09-24 $19.14 $19.14 $18.28 $18.34 $17.41 56,075
2019-09-23 $19.06 $19.37 $19.06 $19.34 $18.24 14,572
2019-09-20 $19.45 $19.47 $19.13 $19.24 $18.14 45,992
2019-09-19 $19.72 $19.72 $19.31 $19.33 $18.23 88,955
2019-09-18 $19.68 $19.93 $19.29 $19.50 $18.39 59,600
2019-09-17 $20.71 $20.71 $19.80 $19.93 $18.79 98,623
2019-09-16 $20.62 $21.06 $20.43 $20.88 $19.69 74,505
2019-09-13 $19.37 $19.52 $19.11 $19.36 $18.26 15,480
2019-09-12 $19.09 $19.22 $18.57 $19.20 $18.11 40,182
2019-09-11 $19.52 $19.85 $19.28 $19.44 $18.33 49,174
2019-09-10 $19.26 $19.82 $19.26 $19.41 $18.30 37,354
2019-09-09 $18.24 $19.14 $18.24 $19.12 $18.03 38,864
2019-09-06 $17.93 $18.19 $17.70 $18.10 $17.07 31,337
2019-09-05 $17.72 $18.31 $17.72 $18.09 $17.06 57,086
2019-09-04 $17.29 $17.50 $17.16 $17.44 $16.45 74,484
2019-09-03 $16.77 $17.10 $16.63 $17.04 $16.07 35,205
2019-08-30 $17.25 $17.47 $17.08 $17.20 $16.22 12,779
2019-08-29 $16.86 $17.30 $16.86 $17.20 $16.22 10,450
2019-08-28 $16.44 $16.96 $16.21 $16.75 $15.80 32,212
2019-08-27 $16.63 $16.70 $16.28 $16.32 $15.39 21,441
2019-08-26 $16.76 $16.80 $16.41 $16.49 $15.55 54,854
2019-08-23 $17.01 $17.22 $16.45 $16.49 $15.55 44,944
2019-08-22 $17.66 $17.77 $17.33 $17.33 $16.34 39,074
2019-08-21 $17.67 $17.76 $17.40 $17.43 $16.44 28,194
2019-08-20 $17.52 $17.52 $17.25 $17.47 $16.47 27,082
2019-08-19 $17.41 $17.73 $17.34 $17.67 $16.66 22,353
2019-08-16 $16.54 $17.08 $16.49 $17.04 $16.07 56,873
2019-08-15 $16.67 $16.67 $16.23 $16.49 $15.55 50,008
2019-08-14 $17.38 $17.38 $16.65 $16.75 $15.80 99,288
2019-08-13 $17.67 $18.43 $17.67 $17.83 $16.81 85,438
2019-08-12 $17.91 $17.91 $17.56 $17.77 $16.76 216,672
2019-08-09 $18.47 $18.47 $17.80 $17.96 $16.94 253,596
2019-08-08 $18.40 $18.50 $18.10 $18.48 $17.43 38,678
2019-08-07 $18.12 $18.35 $17.81 $18.25 $17.21 117,399
2019-08-06 $18.94 $18.94 $18.15 $18.54 $17.48 39,546
2019-08-05 $19.06 $19.06 $18.68 $18.86 $17.79 82,867
2019-08-02 $20.28 $20.28 $19.37 $19.53 $18.42 99,362
2019-08-01 $21.10 $21.10 $19.96 $20.23 $19.08 47,657
2019-07-31 $21.22 $21.78 $21.21 $21.31 $20.10 118,934
2019-07-30 $20.13 $21.18 $19.91 $21.17 $19.96 61,249
2019-07-29 $20.98 $20.98 $20.17 $20.34 $19.18 50,538
2019-07-26 $20.94 $21.09 $20.75 $21.00 $19.80 142,344
2019-07-25 $21.58 $21.58 $20.80 $20.90 $19.71 18,205
2019-07-24 $21.43 $21.66 $21.40 $21.50 $20.27 34,207
2019-07-23 $21.18 $21.43 $21.05 $21.34 $20.12 95,078
2019-07-22 $20.74 $21.20 $20.74 $21.14 $19.94 80,658
2019-07-19 $20.37 $20.53 $20.04 $20.51 $19.34 92,548
2019-07-18 $20.34 $20.36 $20.00 $20.30 $19.14 77,433
2019-07-17 $21.07 $21.07 $20.39 $20.39 $19.23 107,031
2019-07-16 $21.43 $21.64 $21.05 $21.11 $19.91 70,513
2019-07-15 $21.90 $21.96 $21.43 $21.44 $20.22 137,165
2019-07-12 $21.85 $22.10 $21.79 $21.84 $20.60 54,154
2019-07-11 $21.92 $21.95 $21.68 $21.89 $20.64 28,027
2019-07-10 $21.67 $21.95 $21.57 $21.90 $20.65 25,018
2019-07-09 $21.40 $21.46 $21.15 $21.46 $20.24 32,272
2019-07-08 $21.28 $21.73 $21.24 $21.50 $20.27 60,286
2019-07-05 $21.04 $21.40 $21.04 $21.40 $20.18 39,843
2019-07-03 $21.25 $21.25 $21.03 $21.22 $20.01 39,827
2019-07-02 $21.71 $21.71 $21.03 $21.21 $20.00 167,374
2019-07-01 $22.11 $22.29 $21.74 $21.75 $20.51 35,386
2019-06-28 $21.37 $21.72 $21.37 $21.69 $20.45 83,109
2019-06-27 $21.37 $21.48 $21.23 $21.30 $20.09 520,892
2019-06-26 $21.16 $21.66 $21.16 $21.34 $20.12 119,537
2019-06-25 $20.87 $21.05 $20.61 $20.89 $19.70 70,212
2019-06-24 $21.27 $21.31 $20.87 $20.88 $19.69 99,938
2019-06-21 $21.28 $21.54 $21.09 $21.26 $20.05 51,785
2019-06-20 $20.82 $21.29 $20.82 $21.20 $19.99 44,856
2019-06-19 $20.37 $20.49 $20.15 $20.33 $19.17 61,390
2019-06-18 $20.08 $20.53 $19.97 $20.33 $19.17 84,802
2019-06-17 $19.50 $20.10 $19.41 $19.97 $18.83 60,406
2019-06-14 $20.14 $20.16 $19.55 $19.63 $18.41 37,007
2019-06-13 $19.93 $20.20 $19.75 $20.19 $18.93 495,622
2019-06-12 $20.24 $20.24 $19.53 $19.56 $18.34 97,923
2019-06-11 $20.36 $20.67 $20.36 $20.39 $19.12 159,844
2019-06-10 $20.25 $20.53 $20.14 $20.15 $18.90 25,443
2019-06-07 $20.05 $20.34 $19.77 $20.14 $18.89 82,060
2019-06-06 $19.76 $20.07 $19.58 $19.91 $18.67 68,385
2019-06-05 $20.18 $20.18 $19.50 $19.75 $18.52 58,410
2019-06-04 $20.12 $20.38 $20.10 $20.19 $18.93 31,584
2019-06-03 $19.65 $20.03 $19.58 $19.86 $18.62 77,719
2019-05-31 $19.60 $19.74 $19.42 $19.51 $18.30 51,290
2019-05-30 $20.44 $20.64 $19.93 $19.98 $18.74 64,399
2019-05-29 $20.10 $20.49 $19.95 $20.44 $19.17 68,618
2019-05-28 $20.62 $20.66 $20.32 $20.45 $19.18 66,811
2019-05-24 $21.10 $21.10 $20.50 $20.57 $19.29 195,037
2019-05-23 $21.35 $21.35 $20.60 $20.85 $19.55 68,118
2019-05-22 $22.44 $22.49 $21.70 $21.89 $20.53 86,467
2019-05-21 $22.45 $22.77 $22.31 $22.65 $21.24 27,574
2019-05-20 $22.31 $22.43 $22.22 $22.33 $20.94 49,750
2019-05-17 $22.87 $22.95 $22.38 $22.41 $21.01 95,951
2019-05-16 $22.97 $23.20 $22.94 $23.05 $21.62 19,502
2019-05-15 $22.36 $22.91 $22.24 $22.82 $21.40 120,498
2019-05-14 $22.20 $22.80 $22.20 $22.64 $21.23 100,816
2019-05-13 $22.52 $22.58 $21.70 $21.94 $20.57 239,178
2019-05-10 $23.08 $23.08 $22.44 $22.83 $21.41 57,242
2019-05-09 $23.04 $23.24 $22.70 $23.18 $21.74 20,932
2019-05-08 $23.46 $23.58 $23.17 $23.27 $21.82 54,028
2019-05-07 $23.74 $23.74 $23.23 $23.46 $22.00 30,260
2019-05-06 $23.64 $24.14 $23.62 $24.02 $22.52 32,421
2019-05-03 $23.88 $24.18 $23.88 $24.02 $22.52 28,643
2019-05-02 $23.61 $23.79 $23.26 $23.67 $22.20 36,701
2019-05-01 $24.50 $24.68 $23.78 $23.78 $22.30 39,633
2019-04-30 $25.45 $25.45 $24.48 $24.51 $22.98 58,430
2019-04-29 $25.29 $25.52 $25.24 $25.28 $23.71 34,979
2019-04-26 $25.23 $25.41 $24.92 $25.31 $23.73 96,652
2019-04-25 $26.07 $26.07 $25.39 $25.39 $23.81 211,192
2019-04-24 $26.98 $26.98 $26.04 $26.04 $24.42 41,481
2019-04-23 $26.90 $27.14 $26.80 $27.00 $25.32 36,591
2019-04-22 $26.67 $26.98 $26.42 $26.94 $25.26 32,841
2019-04-18 $26.83 $27.12 $26.30 $26.34 $24.70 39,918
2019-04-17 $26.95 $27.06 $26.65 $26.71 $25.05 36,582
2019-04-16 $26.45 $26.87 $26.38 $26.79 $25.12 43,028
2019-04-15 $26.24 $26.49 $26.13 $26.27 $24.63 110,952
2019-04-12 $26.71 $26.76 $26.29 $26.31 $24.67 56,717
2019-04-11 $26.18 $26.61 $26.12 $26.33 $24.69 38,491
2019-04-10 $26.27 $26.62 $26.27 $26.43 $24.78 60,596
2019-04-09 $26.47 $26.47 $26.10 $26.21 $24.58 53,188
2019-04-08 $26.44 $26.77 $26.43 $26.57 $24.92 53,594
2019-04-05 $25.84 $26.41 $25.72 $26.33 $24.69 40,599
2019-04-04 $25.35 $25.72 $25.13 $25.71 $24.11 52,827
2019-04-03 $25.90 $26.03 $25.29 $25.41 $23.83 171,996
2019-04-02 $26.04 $26.24 $25.72 $25.72 $24.12 114,510
2019-04-01 $25.50 $26.00 $25.44 $25.97 $24.35 30,275
2019-03-29 $25.65 $25.69 $25.05 $25.26 $23.69 33,172
2019-03-28 $24.69 $25.32 $24.59 $25.30 $23.72 54,491
2019-03-27 $25.04 $25.20 $24.68 $24.88 $23.33 63,131
2019-03-26 $25.05 $25.42 $24.90 $25.03 $23.47 50,074
2019-03-25 $24.58 $24.78 $24.26 $24.74 $23.20 95,649
2019-03-22 $25.72 $25.72 $24.70 $24.77 $23.23 108,435
2019-03-21 $25.92 $26.09 $25.73 $26.01 $24.39 69,339
2019-03-20 $25.49 $26.30 $25.43 $26.01 $24.39 43,509
2019-03-19 $26.00 $26.11 $25.54 $25.67 $23.97 152,703
2019-03-18 $25.05 $25.85 $25.05 $25.79 $24.08 55,437
2019-03-15 $25.11 $25.28 $24.92 $24.96 $23.31 48,225
2019-03-14 $25.10 $25.36 $25.10 $25.16 $23.49 55,967
2019-03-13 $24.91 $25.11 $24.81 $25.00 $23.35 193,788
2019-03-12 $24.25 $24.74 $24.25 $24.62 $22.99 54,781
2019-03-11 $23.74 $24.32 $23.73 $24.16 $22.56 128,410
2019-03-08 $23.58 $23.70 $23.26 $23.54 $21.98 144,454
2019-03-07 $24.56 $24.56 $24.02 $24.08 $22.49 118,763
2019-03-06 $25.20 $25.20 $24.44 $24.51 $22.89 236,394
2019-03-05 $25.67 $25.67 $25.21 $25.33 $23.65 96,570
2019-03-04 $25.71 $25.93 $25.30 $25.65 $23.95 77,805
2019-03-01 $25.22 $25.59 $25.22 $25.54 $23.85 100,139
2019-02-28 $25.40 $25.40 $24.57 $25.07 $23.41 128,225
2019-02-27 $25.35 $25.72 $25.21 $25.35 $23.67 476,512
2019-02-26 $25.51 $25.82 $25.25 $25.25 $23.58 42,425
2019-02-25 $25.32 $25.72 $25.32 $25.57 $23.88 55,289
2019-02-22 $25.78 $25.81 $25.29 $25.42 $23.74 74,390
2019-02-21 $26.17 $26.17 $25.39 $25.50 $23.81 168,175
2019-02-20 $25.92 $26.48 $25.92 $26.33 $24.59 187,544
2019-02-19 $25.63 $26.09 $25.56 $25.95 $24.23 59,444
2019-02-15 $25.43 $25.77 $25.39 $25.76 $24.06 74,071
2019-02-14 $24.90 $25.34 $24.86 $25.15 $23.49 223,921
2019-02-13 $24.83 $25.36 $24.83 $24.97 $23.32 88,342
2019-02-12 $24.82 $25.15 $24.67 $24.85 $23.21 71,673
2019-02-11 $23.98 $24.55 $23.90 $24.51 $22.89 140,992
2019-02-08 $24.18 $24.35 $23.79 $24.10 $22.51 221,070
2019-02-07 $25.20 $25.33 $23.91 $24.32 $22.71 99,532
2019-02-06 $25.23 $25.49 $25.20 $25.36 $23.68 458,414
2019-02-05 $25.34 $25.55 $25.22 $25.41 $23.73 194,569
2019-02-04 $24.77 $25.35 $24.75 $25.35 $23.67 54,922
2019-02-01 $24.58 $25.30 $24.57 $24.98 $23.33 114,258
2019-01-31 $24.85 $24.92 $24.32 $24.46 $22.84 83,962
2019-01-30 $24.47 $24.88 $24.19 $24.74 $23.10 602,824
2019-01-29 $24.48 $24.70 $24.24 $24.24 $22.64 102,509
2019-01-28 $24.36 $24.48 $23.99 $24.27 $22.66 116,916
2019-01-25 $24.35 $24.96 $24.35 $24.87 $23.22 190,771
2019-01-24 $23.66 $24.38 $23.54 $24.10 $22.51 368,529
2019-01-23 $24.39 $24.39 $23.50 $23.65 $22.08 98,214
2019-01-22 $24.48 $24.55 $23.99 $24.17 $22.57 166,379
2019-01-18 $24.57 $25.02 $24.49 $25.02 $23.36 77,688
2019-01-17 $23.62 $24.19 $23.56 $24.10 $22.51 49,280
2019-01-16 $23.82 $24.03 $23.69 $23.82 $22.24 67,496
2019-01-15 $23.96 $24.11 $23.66 $23.88 $22.30 295,009
2019-01-14 $23.45 $23.96 $23.45 $23.70 $22.13 71,501
2019-01-11 $23.69 $23.83 $23.35 $23.78 $22.21 68,969
2019-01-10 $23.48 $24.00 $23.27 $23.96 $22.37 87,886
2019-01-09 $23.62 $23.92 $23.40 $23.76 $22.19 154,594
2019-01-08 $23.71 $23.71 $22.93 $23.19 $21.66 399,684
2019-01-07 $22.29 $23.04 $22.02 $22.93 $21.41 207,996
2019-01-04 $21.62 $22.16 $21.50 $22.12 $20.66 109,808
2019-01-03 $20.95 $21.48 $20.46 $21.08 $19.68 113,151
2019-01-02 $20.01 $21.12 $19.83 $20.93 $19.54 80,767
2018-12-31 $20.64 $20.67 $19.84 $20.42 $19.07 401,946
2018-12-28 $20.37 $20.82 $20.27 $20.45 $19.10 266,458
2018-12-27 $19.99 $20.24 $19.47 $20.24 $18.90 268,891
2018-12-26 $19.62 $20.47 $18.98 $20.47 $19.12 458,429
2018-12-24 $19.48 $19.97 $19.29 $19.30 $18.02 95,491
2018-12-21 $20.15 $20.44 $19.62 $19.78 $18.47 529,407
2018-12-20 $20.61 $21.07 $20.15 $20.22 $18.88 271,732
2018-12-19 $21.72 $21.98 $20.83 $20.93 $19.54 216,476
2018-12-18 $22.06 $22.09 $21.52 $21.64 $20.21 189,990
2018-12-17 $22.38 $22.72 $21.99 $22.07 $20.61 404,717
2018-12-14 $23.09 $23.09 $22.31 $22.40 $20.83 264,684
2018-12-13 $23.61 $23.61 $23.10 $23.28 $21.65 123,916
2018-12-12 $23.53 $24.17 $23.53 $23.68 $22.02 160,392
2018-12-11 $23.93 $24.00 $22.87 $23.20 $21.58 356,219
2018-12-10 $23.86 $23.97 $23.11 $23.49 $21.85 276,475
2018-12-07 $25.02 $25.44 $24.13 $24.18 $22.49 96,013
2018-12-06 $24.68 $24.81 $23.99 $24.33 $22.63 456,944
2018-12-04 $26.81 $26.81 $25.46 $25.50 $23.72 97,293
2018-12-03 $27.05 $27.05 $26.42 $26.88 $25.00 136,010
2018-11-30 $26.27 $26.27 $25.82 $25.99 $24.17 98,945
2018-11-29 $26.68 $26.90 $26.34 $26.56 $24.70 146,642
2018-11-28 $26.23 $26.61 $25.74 $26.61 $24.75 138,630
2018-11-27 $26.37 $26.68 $26.17 $26.25 $24.41 264,776
2018-11-26 $26.51 $26.79 $26.32 $26.47 $24.62 98,740
2018-11-23 $26.01 $26.21 $25.95 $26.07 $24.25 52,517
2018-11-21 $26.90 $27.24 $26.85 $26.98 $25.09 1,680,355
2018-11-20 $27.28 $27.28 $26.31 $26.56 $24.70 1,193,982
2018-11-19 $27.44 $28.02 $27.44 $27.85 $25.90 137,637
2018-11-16 $27.71 $27.86 $27.25 $27.67 $25.74 89,190
2018-11-15 $26.84 $27.59 $26.75 $27.55 $25.62 101,868
2018-11-14 $27.48 $27.49 $26.64 $27.01 $25.12 215,279
2018-11-13 $27.97 $28.06 $26.87 $26.88 $25.00 70,144
2018-11-12 $29.37 $29.37 $27.95 $27.99 $26.03 75,624
2018-11-09 $29.13 $29.32 $28.58 $29.11 $27.07 84,071
2018-11-08 $30.34 $30.40 $29.51 $29.64 $27.57 64,057
2018-11-07 $30.56 $30.84 $29.98 $30.53 $28.40 50,556
2018-11-06 $30.13 $30.28 $29.69 $30.11 $28.00 45,130
2018-11-05 $29.84 $30.07 $29.56 $30.05 $27.95 46,994
2018-11-02 $29.62 $29.95 $29.25 $29.48 $27.42 51,243
2018-11-01 $29.53 $29.73 $28.85 $29.45 $27.39 63,578
2018-10-31 $29.69 $30.00 $29.28 $29.30 $27.25 73,060
2018-10-30 $28.75 $29.59 $28.43 $29.59 $27.52 107,196
2018-10-29 $30.08 $30.08 $28.57 $28.86 $26.84 287,979
2018-10-26 $29.45 $30.43 $29.00 $29.92 $27.83 241,213
2018-10-25 $30.07 $30.34 $29.79 $29.98 $27.88 233,459
2018-10-24 $31.46 $31.46 $29.59 $29.59 $27.52 63,642
2018-10-23 $31.58 $31.58 $30.73 $31.13 $28.95 116,218
2018-10-22 $32.86 $33.03 $32.25 $32.43 $30.16 88,270
2018-10-19 $33.29 $34.23 $32.97 $33.02 $30.71 64,275
2018-10-18 $33.98 $33.98 $33.17 $33.26 $30.93 59,436
2018-10-17 $34.60 $34.60 $34.13 $34.31 $31.91 75,037
2018-10-16 $34.75 $34.93 $34.61 $34.86 $32.42 35,747
2018-10-15 $34.50 $34.87 $34.20 $34.58 $32.16 34,042
2018-10-12 $34.81 $34.86 $33.92 $34.40 $32.00 38,816
2018-10-11 $34.76 $35.05 $34.19 $34.22 $31.83 34,346
2018-10-10 $36.92 $36.93 $35.12 $35.16 $32.70 111,944
2018-10-09 $36.56 $37.29 $36.37 $36.99 $34.40 45,111
2018-10-08 $35.83 $36.48 $35.82 $36.45 $33.90 57,857
2018-10-05 $36.24 $36.59 $35.98 $36.29 $33.75 30,084
2018-10-04 $36.44 $36.90 $36.13 $36.35 $33.81 45,329
2018-10-03 $36.17 $36.70 $35.89 $36.58 $34.02 88,042
2018-10-02 $36.10 $36.35 $35.70 $36.13 $33.60 17,974
2018-10-01 $35.92 $36.32 $35.92 $36.10 $33.58 35,679
2018-09-28 $35.54 $36.21 $35.54 $35.71 $33.21 32,963
2018-09-27 $35.73 $35.81 $35.35 $35.68 $33.19 19,717
2018-09-26 $35.98 $36.05 $35.55 $35.56 $33.07 17,551
2018-09-25 $36.45 $36.57 $36.32 $36.33 $33.71 25,133
2018-09-24 $36.12 $36.34 $35.67 $35.91 $33.32 18,614
2018-09-21 $35.55 $35.72 $35.31 $35.63 $33.06 228,108
2018-09-20 $35.65 $35.79 $35.31 $35.32 $32.77 28,085
2018-09-19 $34.77 $35.46 $34.77 $35.22 $32.68 28,111
2018-09-18 $34.60 $34.97 $34.60 $34.77 $32.26 19,980
2018-09-17 $34.81 $34.81 $34.19 $34.23 $31.76 14,115
2018-09-14 $34.41 $34.77 $34.37 $34.63 $32.13 31,824
2018-09-13 $34.44 $34.65 $34.25 $34.38 $31.90 58,354
2018-09-12 $34.48 $34.80 $34.43 $34.60 $32.10 51,236
2018-09-11 $33.27 $34.12 $33.27 $34.03 $31.57 29,104
2018-09-10 $33.33 $33.67 $33.33 $33.34 $30.93 23,281
2018-09-07 $32.92 $33.23 $32.51 $33.23 $30.83 193,257
2018-09-06 $34.00 $34.00 $33.06 $33.18 $30.78 26,267
2018-09-05 $34.52 $34.52 $33.76 $34.00 $31.54 60,703
2018-09-04 $35.34 $35.34 $34.62 $34.81 $32.30 53,709
2018-08-31 $35.36 $35.36 $34.98 $35.25 $32.70 31,723
2018-08-30 $35.97 $35.97 $35.36 $35.52 $32.96 35,688
2018-08-29 $35.68 $36.09 $35.53 $35.96 $33.36 102,036
2018-08-28 $36.02 $36.29 $35.58 $35.66 $33.08 43,590
2018-08-27 $35.88 $36.32 $35.84 $35.91 $33.32 43,781
2018-08-24 $35.79 $35.94 $35.73 $35.76 $33.18 12,586
2018-08-23 $35.65 $35.66 $35.44 $35.53 $32.96 18,695
2018-08-22 $35.83 $35.92 $35.50 $35.81 $33.22 85,801
2018-08-21 $35.17 $35.56 $35.17 $35.31 $32.76 24,090
2018-08-20 $34.29 $34.78 $34.19 $34.68 $32.18 35,335
2018-08-17 $33.93 $34.23 $33.80 $34.16 $31.69 27,676
2018-08-16 $33.94 $34.20 $33.82 $33.92 $31.47 46,514
2018-08-15 $34.99 $35.08 $33.52 $33.77 $31.33 77,291
2018-08-14 $35.55 $35.76 $35.26 $35.34 $32.79 106,045
2018-08-13 $36.05 $36.17 $35.16 $35.21 $32.67 79,314
2018-08-10 $35.79 $36.19 $35.60 $36.16 $33.55 14,291
2018-08-09 $36.33 $36.33 $35.70 $35.79 $33.21 56,930
2018-08-08 $36.14 $36.33 $35.95 $36.26 $33.64 22,534
2018-08-07 $36.50 $36.75 $36.34 $36.37 $33.74 19,438
2018-08-06 $36.10 $36.20 $35.96 $36.09 $33.48 45,108
2018-08-03 $36.12 $36.58 $35.85 $35.96 $33.36 17,709
2018-08-02 $35.77 $36.34 $35.69 $36.14 $33.53 75,970
2018-08-01 $36.33 $36.64 $35.79 $36.23 $33.61 59,171
2018-07-31 $36.68 $36.90 $36.23 $36.72 $34.07 133,680
2018-07-30 $36.55 $37.06 $36.55 $36.74 $34.09 39,658
2018-07-27 $35.63 $36.31 $35.63 $36.09 $33.48 51,649
2018-07-26 $34.93 $35.64 $34.85 $35.56 $32.99 128,498
2018-07-25 $34.96 $34.97 $34.48 $34.86 $32.34 127,677
2018-07-24 $35.18 $35.40 $34.85 $34.86 $32.34 37,096
2018-07-23 $35.56 $35.56 $34.82 $34.92 $32.40 38,942
2018-07-20 $35.91 $35.91 $35.55 $35.57 $33.00 15,732
2018-07-19 $35.92 $36.05 $35.70 $35.84 $33.25 230,607
2018-07-18 $35.97 $36.20 $35.47 $35.98 $33.38 44,020
2018-07-17 $36.09 $36.27 $35.87 $36.14 $33.53 35,419
2018-07-16 $36.33 $36.33 $35.80 $36.23 $33.61 34,916
2018-07-13 $36.67 $36.93 $36.62 $36.77 $34.11 61,035
2018-07-12 $36.91 $36.91 $36.12 $36.57 $33.93 51,459
2018-07-11 $37.15 $37.70 $36.54 $36.71 $34.06 29,376
2018-07-10 $37.63 $38.14 $37.38 $37.68 $34.96 60,578
2018-07-09 $36.65 $37.48 $36.65 $37.32 $34.63 322,193
2018-07-06 $35.63 $36.48 $35.61 $36.43 $33.80 24,832
2018-07-05 $36.00 $36.09 $35.78 $35.87 $33.28 24,891
2018-07-03 $36.00 $36.35 $35.73 $35.85 $33.26 23,552
2018-07-02 $36.16 $36.16 $35.37 $35.53 $32.96 15,340
2018-06-29 $36.63 $36.96 $36.49 $36.51 $33.87 17,029
2018-06-28 $36.67 $36.67 $36.31 $36.51 $33.87 13,901
2018-06-27 $36.25 $37.30 $36.25 $36.67 $34.02 48,256
2018-06-26 $35.41 $35.97 $35.02 $35.83 $33.24 24,992
2018-06-25 $36.16 $36.42 $35.18 $35.41 $32.78 24,404
2018-06-22 $36.39 $36.86 $36.27 $36.30 $33.60 19,417
2018-06-21 $35.62 $35.64 $35.03 $35.12 $32.51 18,183
2018-06-20 $36.07 $36.07 $35.48 $35.92 $33.25 85,973
2018-06-19 $35.42 $35.84 $35.30 $35.81 $33.15 45,666
2018-06-18 $35.41 $36.09 $35.40 $35.92 $33.25 62,347
2018-06-15 $36.00 $36.30 $35.23 $35.57 $32.92 67,177
2018-06-14 $36.90 $36.96 $36.43 $36.48 $33.77 36,146
2018-06-13 $36.77 $36.96 $36.51 $36.72 $33.99 122,001
2018-06-12 $37.05 $37.33 $36.74 $36.93 $34.18 44,068
2018-06-11 $37.16 $37.31 $36.86 $37.11 $34.35 64,092
2018-06-08 $37.88 $37.88 $37.00 $37.24 $34.47 47,444
2018-06-07 $37.43 $38.16 $37.43 $37.92 $35.10 89,199
2018-06-06 $37.06 $37.31 $36.79 $37.15 $34.39 106,039
2018-06-05 $36.57 $37.03 $36.54 $36.92 $34.17 54,658
2018-06-04 $37.35 $37.35 $36.41 $36.67 $33.94 40,360
2018-06-01 $37.43 $37.79 $37.05 $37.24 $34.47 145,970
2018-05-31 $37.77 $38.09 $37.31 $37.37 $34.59 41,206
2018-05-30 $37.62 $38.39 $37.38 $38.12 $35.28 2,205,794
2018-05-29 $36.73 $37.20 $36.33 $37.07 $34.31 998,812
2018-05-25 $37.79 $37.86 $36.71 $37.17 $34.40 95,748
2018-05-24 $38.52 $38.88 $38.45 $38.61 $35.74 50,052
2018-05-23 $39.13 $39.46 $38.83 $39.23 $36.31 53,643
2018-05-22 $40.38 $40.89 $39.46 $39.66 $36.71 81,761
2018-05-21 $40.31 $40.40 $39.95 $40.37 $37.37 104,995
2018-05-18 $40.25 $40.38 $40.00 $40.18 $37.19 137,147
2018-05-17 $39.81 $40.84 $39.80 $40.29 $37.29 73,058
2018-05-16 $38.96 $39.65 $38.95 $39.62 $36.67 72,985
2018-05-15 $38.65 $38.96 $38.32 $38.96 $36.06 69,225
2018-05-14 $38.55 $38.90 $38.53 $38.67 $35.79 54,447
2018-05-11 $38.73 $38.73 $38.37 $38.39 $35.53 115,543
2018-05-10 $38.66 $38.76 $38.22 $38.60 $35.73 81,709
2018-05-09 $38.34 $39.19 $38.34 $38.57 $35.70 178,279
2018-05-08 $37.37 $37.76 $36.57 $37.76 $34.95 83,663
2018-05-07 $37.53 $38.25 $37.37 $37.37 $34.59 77,917
2018-05-04 $36.64 $37.35 $36.62 $37.16 $34.39 27,198
2018-05-03 $36.97 $36.97 $36.33 $36.70 $33.97 13,182
2018-05-02 $36.71 $37.49 $36.71 $37.14 $34.38 35,150
2018-05-01 $36.91 $36.91 $36.32 $36.82 $34.08 39,977
2018-04-30 $37.32 $37.58 $37.11 $37.17 $34.40 62,214
2018-04-27 $37.38 $37.52 $37.06 $37.38 $34.60 14,918
2018-04-26 $37.12 $37.70 $37.12 $37.54 $34.75 53,675
2018-04-25 $36.47 $37.11 $36.30 $36.96 $34.21 52,267
2018-04-24 $37.14 $37.41 $36.44 $36.69 $33.96 53,194
2018-04-23 $36.44 $36.85 $36.15 $36.83 $34.09 24,434
2018-04-20 $36.63 $36.85 $36.10 $36.58 $33.86 23,369
2018-04-19 $37.10 $37.19 $36.43 $36.81 $34.07 32,129
2018-04-18 $36.56 $37.40 $36.56 $36.95 $34.20 85,668
2018-04-17 $35.93 $36.08 $35.80 $36.00 $33.32 36,652
2018-04-16 $35.76 $36.00 $35.57 $35.79 $33.13 29,055
2018-04-13 $35.76 $36.08 $35.68 $35.86 $33.19 25,984
2018-04-12 $35.33 $35.89 $35.00 $35.63 $32.98 85,042
2018-04-11 $34.17 $35.44 $34.17 $35.18 $32.56 54,822
2018-04-10 $33.10 $34.54 $33.10 $34.23 $31.68 36,622
2018-04-09 $32.92 $32.92 $32.39 $32.40 $29.99 31,300
2018-04-06 $33.00 $33.25 $32.15 $32.59 $30.16 29,150
2018-04-05 $32.40 $33.71 $32.40 $33.30 $30.82 26,500
2018-04-04 $31.61 $32.42 $31.42 $32.38 $29.97 41,521
2018-04-03 $31.82 $32.36 $31.30 $32.30 $29.90 29,244
2018-04-02 $32.25 $32.25 $31.00 $31.59 $29.24 28,661
2018-03-29 $31.70 $32.56 $31.70 $32.42 $30.01 88,367
2018-03-28 $32.25 $32.32 $31.56 $31.64 $29.29 300,614
2018-03-27 $33.29 $33.41 $32.10 $32.35 $29.94 50,511
2018-03-26 $33.31 $33.31 $32.39 $33.18 $30.71 54,624
2018-03-23 $33.46 $33.85 $32.90 $32.95 $30.50 17,574
2018-03-22 $33.88 $34.17 $33.24 $33.27 $30.79 22,944
2018-03-21 $33.24 $34.62 $33.24 $34.48 $31.81 30,183
2018-03-20 $33.03 $33.29 $32.92 $33.01 $30.46 16,909
2018-03-19 $33.51 $33.51 $32.50 $32.82 $30.28 30,093
2018-03-16 $32.94 $33.72 $32.92 $33.60 $31.00 19,361
2018-03-15 $33.85 $33.85 $32.70 $32.89 $30.34 26,409
2018-03-14 $34.00 $34.08 $33.67 $33.76 $31.15 31,847
2018-03-13 $34.33 $34.45 $33.65 $33.82 $31.20 26,358
2018-03-12 $34.10 $34.55 $33.96 $34.30 $31.65 75,116
2018-03-09 $33.66 $34.39 $33.66 $34.21 $31.56 32,939
2018-03-08 $33.21 $33.37 $32.81 $33.37 $30.79 21,111
2018-03-07 $33.06 $33.43 $32.68 $33.22 $30.65 17,735
2018-03-06 $33.49 $33.74 $33.05 $33.43 $30.84 31,874
2018-03-05 $32.38 $33.44 $32.38 $33.23 $30.66 21,905
2018-03-02 $31.99 $32.70 $31.57 $32.62 $30.10 37,695
2018-03-01 $32.24 $32.87 $32.16 $32.36 $29.86 146,588
2018-02-28 $33.65 $33.65 $32.26 $32.28 $29.78 65,916
2018-02-27 $34.14 $34.56 $33.49 $33.49 $30.90 41,838
2018-02-26 $34.29 $34.29 $33.63 $34.00 $31.37 44,856
2018-02-23 $33.48 $34.08 $33.32 $34.06 $31.42 31,373
2018-02-22 $32.95 $33.76 $32.95 $33.24 $30.67 58,012
2018-02-21 $32.77 $33.30 $32.49 $32.49 $29.98 20,960
2018-02-20 $33.27 $33.62 $32.87 $32.98 $30.43 61,521
2018-02-16 $32.98 $33.70 $32.94 $33.27 $30.70 90,749
2018-02-15 $33.32 $33.32 $32.37 $33.06 $30.50 243,186
2018-02-14 $32.12 $33.43 $32.12 $33.18 $30.61 63,793
2018-02-13 $32.84 $32.84 $32.35 $32.60 $30.08 441,939
2018-02-12 $32.79 $33.37 $32.57 $33.07 $30.51 44,116
2018-02-09 $33.37 $33.37 $31.26 $32.41 $29.90 198,891
2018-02-08 $34.76 $34.78 $33.01 $33.01 $30.46 51,416
2018-02-07 $35.77 $36.27 $34.62 $34.65 $31.97 96,640
2018-02-06 $34.43 $35.98 $34.25 $35.76 $32.99 100,016
2018-02-05 $36.22 $36.88 $35.04 $35.14 $32.42 172,356
2018-02-02 $37.71 $37.86 $36.55 $36.65 $33.81 159,940
2018-02-01 $37.56 $38.44 $37.56 $38.28 $35.32 83,984
2018-01-31 $38.00 $38.10 $37.30 $37.54 $34.63 79,100
2018-01-30 $38.01 $38.01 $37.32 $37.87 $34.94 89,058
2018-01-29 $39.19 $39.19 $38.35 $38.42 $35.45 243,620
2018-01-26 $39.51 $39.61 $39.29 $39.35 $36.30 52,806
2018-01-25 $40.04 $40.11 $39.26 $39.31 $36.27 69,858
2018-01-24 $40.29 $40.29 $39.49 $39.75 $36.67 44,759
2018-01-23 $40.41 $40.47 $39.79 $40.20 $37.09 243,179
2018-01-22 $39.37 $40.30 $39.37 $40.27 $37.15 106,028
2018-01-19 $38.50 $39.23 $38.23 $39.15 $36.12 50,092
2018-01-18 $39.49 $39.50 $38.76 $38.78 $35.78 124,951
2018-01-17 $39.52 $39.85 $39.30 $39.57 $36.51 92,015
2018-01-16 $40.30 $40.37 $39.33 $39.40 $36.35 150,679
2018-01-12 $40.13 $40.36 $39.86 $40.30 $37.18 106,271
2018-01-11 $39.09 $40.18 $38.87 $40.03 $36.93 183,015
2018-01-10 $38.85 $39.10 $38.63 $38.94 $35.93 32,650
2018-01-09 $38.99 $39.15 $38.43 $38.76 $35.76 74,381
2018-01-08 $38.35 $39.02 $38.00 $38.99 $35.97 205,767
2018-01-05 $38.24 $38.37 $37.82 $38.35 $35.38 58,515
2018-01-04 $37.60 $38.35 $37.30 $38.28 $35.32 79,972
2018-01-03 $36.79 $37.61 $36.45 $37.47 $34.57 117,860
2018-01-02 $36.04 $36.63 $35.65 $36.54 $33.71 175,502
2017-12-29 $35.83 $36.07 $35.38 $35.92 $33.14 87,377
2017-12-28 $35.90 $36.01 $35.76 $35.79 $33.02 76,863
2017-12-27 $36.07 $36.16 $35.80 $35.95 $33.17 73,251
2017-12-26 $35.63 $36.12 $35.59 $36.07 $33.28 116,516
2017-12-22 $35.60 $35.82 $35.35 $35.55 $32.80 111,822
2017-12-21 $34.54 $35.82 $34.54 $35.66 $32.90 272,707
2017-12-20 $33.91 $34.63 $33.76 $34.53 $31.86 154,302
2017-12-19 $33.60 $34.00 $33.59 $33.71 $31.10 142,526
2017-12-18 $33.02 $33.84 $33.02 $33.66 $30.97 433,144
2017-12-15 $33.15 $33.24 $32.86 $32.89 $30.27 203,036
2017-12-14 $33.30 $33.49 $32.96 $32.96 $30.33 50,580
2017-12-13 $33.94 $34.13 $33.41 $33.51 $30.84 328,839
2017-12-12 $34.07 $34.36 $33.85 $33.91 $31.20 176,759
2017-12-11 $33.35 $33.93 $33.20 $33.83 $31.13 72,376
2017-12-08 $33.36 $33.55 $33.06 $33.29 $30.63 57,914
2017-12-07 $32.86 $33.12 $32.72 $33.00 $30.37 90,668
2017-12-06 $33.64 $33.83 $32.69 $32.88 $30.26 109,155
2017-12-05 $34.44 $34.53 $33.78 $33.79 $31.09 83,156
2017-12-04 $34.36 $35.25 $34.35 $34.46 $31.71 67,128
2017-12-01 $33.67 $34.42 $33.67 $34.41 $31.66 70,652
2017-11-30 $32.90 $33.82 $32.90 $33.32 $30.66 73,032
2017-11-29 $32.50 $32.97 $32.41 $32.66 $30.05 39,343
2017-11-28 $32.29 $32.61 $32.22 $32.56 $29.96 113,335
2017-11-27 $32.62 $32.62 $32.21 $32.29 $29.71 292,602
2017-11-24 $33.06 $33.06 $32.77 $32.80 $30.18 19,352
2017-11-22 $32.83 $33.06 $32.81 $32.87 $30.25 19,351
2017-11-21 $32.65 $32.93 $32.38 $32.51 $29.92 40,360
2017-11-20 $32.56 $32.69 $32.25 $32.49 $29.90 40,349
2017-11-17 $32.24 $32.80 $32.23 $32.69 $30.08 25,288
2017-11-16 $32.26 $32.45 $32.02 $32.13 $29.57 117,295
2017-11-15 $32.39 $32.42 $31.81 $32.28 $29.70 132,594
2017-11-14 $33.90 $33.90 $32.80 $32.82 $30.20 66,766
2017-11-13 $34.69 $34.69 $34.13 $34.16 $31.43 43,781
2017-11-10 $35.17 $35.37 $34.62 $34.86 $32.08 66,048
2017-11-09 $34.75 $35.26 $34.75 $35.12 $32.32 53,140
2017-11-08 $34.75 $35.30 $34.61 $34.93 $32.14 126,449
2017-11-07 $35.26 $35.40 $34.79 $34.86 $32.08 96,622
2017-11-06 $33.70 $35.15 $33.70 $35.07 $32.27 91,173
2017-11-03 $33.18 $33.56 $33.09 $33.50 $30.83 80,278
2017-11-02 $33.44 $33.50 $32.87 $33.11 $30.47 241,161
2017-11-01 $33.45 $33.89 $33.04 $33.21 $30.56 108,723
2017-10-31 $32.56 $33.02 $32.49 $32.95 $30.32 106,547
2017-10-30 $32.17 $32.67 $32.15 $32.62 $30.02 99,861
2017-10-27 $31.64 $32.23 $31.40 $32.14 $29.58 49,592
2017-10-26 $31.68 $31.88 $31.28 $31.71 $29.18 50,399
2017-10-25 $31.75 $31.80 $31.29 $31.68 $29.15 164,283
2017-10-24 $32.01 $32.13 $31.69 $31.77 $29.23 166,652
2017-10-23 $32.43 $32.45 $31.71 $31.75 $29.22 23,477
2017-10-20 $32.66 $32.83 $32.08 $32.38 $29.80 37,231
2017-10-19 $32.78 $33.05 $32.49 $32.62 $30.02 26,960
2017-10-18 $33.75 $33.78 $33.05 $33.09 $30.45 40,643
2017-10-17 $34.04 $34.06 $33.55 $33.67 $30.98 33,484
2017-10-16 $34.39 $34.46 $33.95 $33.97 $31.26 56,387
2017-10-13 $34.34 $34.67 $34.06 $34.06 $31.34 19,847
2017-10-12 $34.21 $34.21 $33.85 $33.94 $31.23 33,240
2017-10-11 $34.42 $34.53 $34.07 $34.53 $31.77 244,347
2017-10-10 $35.15 $35.47 $34.48 $34.51 $31.76 118,280
2017-10-09 $34.71 $34.81 $34.50 $34.65 $31.88 34,927
2017-10-06 $34.64 $34.65 $34.29 $34.49 $31.74 21,972
2017-10-05 $34.93 $35.16 $34.85 $35.03 $32.23 24,028
2017-10-04 $34.92 $35.11 $34.59 $34.80 $32.02 44,713
2017-10-03 $34.98 $34.98 $34.66 $34.89 $32.11 18,935
2017-10-02 $34.82 $35.05 $34.43 $34.99 $32.20 97,199
2017-09-29 $35.14 $35.38 $34.92 $35.35 $32.53 33,375
2017-09-28 $35.50 $35.64 $35.03 $35.29 $32.47 41,598
2017-09-27 $35.02 $35.28 $34.68 $35.22 $32.41 63,528
2017-09-26 $34.79 $35.10 $34.59 $35.02 $32.23 43,927
2017-09-25 $35.35 $36.14 $35.35 $35.90 $32.14 50,537
2017-09-22 $34.55 $35.09 $34.17 $35.09 $31.41 39,692
2017-09-21 $35.05 $35.05 $34.45 $34.72 $31.08 29,306
2017-09-20 $34.54 $35.19 $34.54 $35.02 $31.35 69,383
2017-09-19 $34.62 $34.62 $34.19 $34.50 $30.89 33,441
2017-09-18 $34.09 $34.59 $34.06 $34.48 $30.87 41,744
2017-09-15 $34.01 $34.12 $33.65 $34.10 $30.53 32,429
2017-09-14 $34.00 $34.51 $33.77 $33.89 $30.34 108,975
2017-09-13 $33.25 $34.04 $33.14 $33.70 $30.17 38,524
2017-09-12 $32.23 $33.12 $32.18 $32.94 $29.49 28,382
2017-09-11 $31.75 $32.23 $31.69 $32.18 $28.81 38,696
2017-09-08 $32.18 $32.18 $31.35 $31.63 $28.32 75,900
2017-09-07 $32.35 $32.41 $31.96 $32.29 $28.91 108,448
2017-09-06 $32.04 $32.49 $32.03 $32.29 $28.91 52,699
2017-09-05 $31.38 $31.91 $31.38 $31.84 $28.50 43,330
2017-09-01 $30.63 $31.13 $30.50 $31.07 $27.82 38,613
2017-08-31 $30.69 $30.74 $30.41 $30.56 $27.36 50,494
2017-08-30 $30.40 $30.47 $30.15 $30.35 $27.17 26,625
2017-08-29 $30.05 $30.56 $30.03 $30.55 $27.35 79,635
2017-08-28 $30.53 $30.69 $29.94 $30.25 $27.08 26,971
2017-08-25 $30.25 $30.63 $30.23 $30.54 $27.34 51,603
2017-08-24 $30.10 $30.16 $29.88 $30.00 $26.86 48,736
2017-08-23 $29.83 $30.38 $29.82 $30.19 $27.03 45,018
2017-08-22 $29.76 $30.04 $29.76 $29.95 $26.81 21,908
2017-08-21 $29.89 $29.91 $29.57 $29.67 $26.56 30,832
2017-08-18 $29.64 $30.24 $29.57 $30.01 $26.87 119,560
2017-08-17 $29.92 $30.19 $29.66 $29.67 $26.56 43,133
2017-08-16 $30.58 $30.82 $29.96 $30.02 $26.88 47,581
2017-08-15 $30.88 $30.88 $30.13 $30.51 $27.31 62,747
2017-08-14 $31.18 $31.33 $30.89 $30.94 $27.70 75,068
2017-08-11 $31.17 $31.46 $31.00 $31.05 $27.80 63,376
2017-08-10 $31.84 $31.98 $31.15 $31.17 $27.90 54,105
2017-08-09 $32.23 $32.29 $31.49 $31.75 $28.42 57,575
2017-08-08 $32.51 $32.78 $31.92 $32.08 $28.72 41,207
2017-08-07 $33.31 $33.58 $32.58 $32.58 $29.17 33,863
2017-08-04 $33.56 $33.75 $33.37 $33.54 $30.03 19,061
2017-08-03 $33.53 $33.93 $33.27 $33.45 $29.95 19,674
2017-08-02 $33.28 $33.74 $32.80 $33.50 $29.99 44,988
2017-08-01 $33.70 $33.71 $33.11 $33.42 $29.92 63,327
2017-07-31 $34.06 $34.45 $33.34 $33.86 $30.31 36,043
2017-07-28 $33.99 $35.11 $33.99 $34.11 $30.54 112,920
2017-07-27 $34.14 $34.29 $33.63 $34.17 $30.59 93,085
2017-07-26 $34.36 $34.52 $33.61 $34.03 $30.46 61,827
2017-07-25 $33.84 $34.40 $33.81 $33.98 $30.42 67,640
2017-07-24 $34.19 $34.26 $33.33 $33.50 $29.99 25,869
2017-07-21 $34.87 $35.03 $33.86 $33.95 $30.39 143,480
2017-07-20 $35.85 $35.88 $34.67 $34.86 $31.21 118,456
2017-07-19 $34.25 $35.75 $34.25 $35.63 $31.90 117,612
2017-07-18 $34.69 $34.69 $34.05 $34.27 $30.68 29,551
2017-07-17 $34.43 $34.80 $34.40 $34.51 $30.89 27,336
2017-07-14 $34.12 $34.56 $34.06 $34.46 $30.85 25,945
2017-07-13 $33.37 $34.04 $33.22 $34.04 $30.47 38,905
2017-07-12 $34.00 $34.19 $33.20 $33.37 $29.87 103,776
2017-07-11 $33.13 $33.75 $32.81 $33.47 $29.96 54,778
2017-07-10 $32.55 $33.24 $32.29 $33.12 $29.65 49,645
2017-07-07 $32.74 $32.93 $32.05 $32.59 $29.18 43,592
2017-07-06 $33.97 $34.05 $32.87 $32.91 $29.46 51,364
2017-07-05 $34.70 $34.70 $33.47 $33.68 $30.15 39,520
2017-07-03 $33.83 $35.18 $33.78 $34.98 $31.32 56,883
2017-06-30 $34.01 $34.01 $33.35 $33.75 $30.21 96,733
2017-06-29 $33.48 $34.19 $33.48 $33.69 $30.16 37,305
2017-06-28 $33.01 $33.72 $33.00 $33.24 $29.76 84,085
2017-06-27 $33.18 $33.52 $32.88 $32.91 $29.46 76,233
2017-06-26 $33.23 $33.29 $32.87 $33.05 $29.52 91,978
2017-06-23 $32.80 $33.07 $32.68 $33.03 $29.50 69,791
2017-06-22 $32.81 $33.16 $32.63 $32.70 $29.20 50,838
2017-06-21 $33.75 $33.89 $32.40 $32.69 $29.19 51,260
2017-06-20 $34.37 $34.37 $33.25 $33.82 $30.20 56,641
2017-06-19 $34.98 $35.10 $34.53 $34.65 $30.94 21,750
2017-06-16 $34.61 $34.86 $34.20 $34.82 $31.10 26,959
2017-06-15 $34.51 $34.94 $34.22 $34.35 $30.68 42,896
2017-06-14 $36.11 $36.34 $34.55 $34.90 $31.17 120,168
2017-06-13 $35.66 $36.41 $35.55 $36.28 $32.40 56,492
2017-06-12 $35.79 $36.21 $35.51 $35.60 $31.79 43,043
2017-06-09 $34.34 $35.83 $34.24 $35.36 $31.58 33,062
2017-06-08 $34.15 $34.57 $34.15 $34.29 $30.62 29,043
2017-06-07 $35.61 $35.80 $34.06 $34.28 $30.61 70,350
2017-06-06 $35.20 $35.87 $34.90 $35.76 $31.94 32,822
2017-06-05 $35.02 $35.52 $35.02 $35.35 $31.57 17,944
2017-06-02 $35.40 $35.40 $34.85 $35.16 $31.40 57,213
2017-06-01 $35.34 $35.95 $35.08 $35.66 $31.85 22,382
2017-05-31 $34.98 $35.35 $34.55 $35.23 $31.46 57,077
2017-05-30 $35.64 $35.64 $35.13 $35.15 $31.39 20,686
2017-05-26 $35.63 $35.90 $35.45 $35.70 $31.88 96,260
2017-05-25 $37.24 $37.65 $35.51 $35.57 $31.77 43,107
2017-05-24 $37.86 $38.18 $37.22 $37.40 $33.40 31,969
2017-05-23 $38.07 $38.22 $37.63 $37.90 $33.85 55,368
2017-05-22 $38.51 $38.51 $37.87 $38.03 $33.96 18,647
2017-05-19 $37.55 $38.30 $37.28 $38.08 $34.01 23,176
2017-05-18 $36.49 $37.40 $36.47 $37.21 $33.23 16,643
2017-05-17 $37.36 $37.39 $36.80 $36.91 $32.96 54,412
2017-05-16 $37.82 $38.10 $37.28 $37.55 $33.53 35,174
2017-05-15 $38.00 $38.17 $37.41 $37.61 $33.59 32,914
2017-05-12 $37.68 $37.68 $36.83 $36.93 $32.98 42,697
2017-05-11 $38.35 $38.35 $37.61 $37.61 $33.59 38,523
2017-05-10 $37.64 $38.29 $37.54 $38.05 $33.98 52,875
2017-05-09 $37.57 $37.91 $37.00 $37.30 $33.31 44,686
2017-05-08 $37.66 $37.88 $37.31 $37.58 $33.56 53,331
2017-05-05 $36.50 $37.74 $36.30 $37.71 $33.68 101,062
2017-05-04 $36.98 $36.98 $35.95 $36.30 $32.42 47,015
2017-05-03 $37.56 $37.56 $36.99 $37.35 $33.35 84,300
2017-05-02 $37.90 $38.00 $37.12 $37.35 $33.36 106,024
2017-05-01 $38.12 $38.46 $37.68 $37.78 $33.74 103,268
2017-04-28 $38.99 $39.05 $38.14 $38.14 $34.06 50,968
2017-04-27 $39.17 $39.31 $37.82 $38.63 $34.50 50,855
2017-04-26 $39.30 $40.33 $39.30 $39.75 $35.50 31,209
2017-04-25 $39.26 $39.59 $39.03 $39.57 $35.34 80,574
2017-04-24 $39.44 $39.47 $39.01 $39.03 $34.86 29,311
2017-04-21 $39.33 $39.33 $38.72 $39.02 $34.85 46,460
2017-04-20 $39.73 $39.97 $39.59 $39.62 $35.38 28,960
2017-04-19 $40.76 $40.76 $39.47 $39.58 $35.35 19,686
2017-04-18 $40.49 $40.99 $40.38 $40.59 $36.25 14,434
2017-04-17 $40.80 $40.92 $40.54 $40.81 $36.45 19,554
2017-04-13 $41.81 $41.81 $40.69 $40.77 $36.41 28,098
2017-04-12 $42.61 $42.94 $41.75 $41.86 $37.38 11,652
2017-04-11 $42.68 $42.73 $42.05 $42.70 $38.13 16,605
2017-04-10 $42.30 $42.87 $42.23 $42.75 $38.18 17,517
2017-04-07 $42.54 $42.54 $42.06 $42.06 $37.56 16,382
2017-04-06 $42.03 $42.45 $42.00 $42.43 $37.89 20,990
2017-04-05 $42.47 $43.09 $41.68 $41.80 $37.33 94,552
2017-04-04 $41.74 $41.92 $41.44 $41.91 $37.43 13,161
2017-04-03 $42.21 $42.40 $41.37 $41.64 $37.19 64,629
2017-03-31 $41.67 $42.21 $41.67 $42.10 $37.60 19,235
2017-03-30 $42.12 $42.25 $41.68 $41.72 $37.26 39,979
2017-03-29 $40.99 $41.93 $40.96 $41.87 $37.39 16,864
2017-03-28 $40.24 $41.13 $40.10 $41.06 $36.67 26,687
2017-03-27 $40.08 $40.18 $39.73 $40.09 $35.80 28,388
2017-03-24 $40.70 $41.02 $40.35 $40.43 $36.11 30,309
2017-03-23 $40.67 $41.01 $40.51 $40.75 $36.32 49,053
2017-03-22 $40.80 $40.96 $40.48 $40.85 $36.41 28,660
2017-03-21 $41.66 $41.66 $40.83 $41.05 $36.59 31,759
2017-03-20 $41.34 $41.50 $40.90 $41.48 $36.97 25,869
2017-03-17 $41.90 $42.09 $41.60 $41.68 $37.15 38,595
2017-03-16 $42.19 $42.19 $41.52 $41.77 $37.23 40,354
2017-03-15 $41.16 $42.18 $40.98 $42.04 $37.47 130,036
2017-03-14 $40.94 $40.94 $39.90 $40.72 $36.29 43,748
2017-03-13 $41.41 $41.71 $41.21 $41.43 $36.92 24,717
2017-03-10 $41.72 $41.91 $41.05 $41.38 $36.88 25,253
2017-03-09 $41.36 $41.45 $40.53 $41.30 $36.81 156,705
2017-03-08 $42.79 $43.09 $41.60 $41.69 $37.16 97,077
2017-03-07 $43.90 $43.97 $43.04 $43.10 $38.41 44,032
2017-03-06 $43.58 $43.68 $43.17 $43.61 $38.87 42,700
2017-03-03 $44.25 $44.45 $43.79 $43.86 $39.09 120,535
2017-03-02 $44.79 $44.96 $44.12 $44.12 $39.32 40,086
2017-03-01 $44.32 $45.39 $44.32 $45.17 $40.26 69,519
2017-02-28 $44.29 $44.41 $43.84 $43.95 $39.17 92,603
2017-02-27 $43.87 $44.99 $43.71 $44.63 $39.78 36,026
2017-02-24 $43.96 $44.14 $43.60 $43.81 $39.05 171,644
2017-02-23 $44.88 $44.88 $44.08 $44.39 $39.56 24,549
2017-02-22 $44.67 $44.67 $44.21 $44.26 $39.45 27,905
2017-02-21 $44.81 $45.16 $44.81 $44.85 $39.97 35,527
2017-02-17 $44.70 $44.84 $44.27 $44.40 $39.57 65,523
2017-02-16 $45.80 $45.80 $44.84 $44.95 $40.06 26,865
2017-02-15 $46.04 $46.17 $45.49 $45.70 $40.73 28,457
2017-02-14 $45.75 $46.30 $45.50 $46.28 $41.25 36,353
2017-02-13 $45.40 $45.75 $45.20 $45.56 $40.61 156,632
2017-02-10 $45.52 $45.99 $45.40 $45.46 $40.52 34,777
2017-02-09 $44.93 $45.33 $44.91 $45.03 $40.13 26,767
2017-02-08 $44.37 $44.70 $43.61 $44.67 $39.81 57,710
2017-02-07 $45.11 $45.38 $44.44 $44.71 $39.85 138,684
2017-02-06 $46.21 $46.21 $45.15 $45.22 $40.30 28,400
2017-02-03 $45.51 $46.37 $45.47 $46.21 $41.18 28,213
2017-02-02 $45.93 $45.93 $45.16 $45.40 $40.46 99,926
2017-02-01 $46.11 $46.18 $45.21 $45.70 $40.73 57,427
2017-01-31 $45.48 $45.71 $44.96 $45.68 $40.71 37,583
2017-01-30 $46.60 $46.60 $44.81 $45.18 $40.27 116,014
2017-01-27 $47.08 $47.08 $46.40 $46.62 $41.55 72,060
2017-01-26 $47.79 $47.79 $46.96 $47.08 $41.96 60,426
2017-01-25 $46.82 $47.55 $46.82 $47.48 $42.32 53,216
2017-01-24 $46.18 $46.80 $45.81 $46.57 $41.50 137,668
2017-01-23 $46.65 $46.65 $45.35 $45.79 $40.81 72,497
2017-01-20 $46.82 $47.18 $46.74 $46.87 $41.77 48,542
2017-01-19 $46.70 $46.88 $46.39 $46.48 $41.43 80,945
2017-01-18 $46.47 $46.82 $46.30 $46.67 $41.59 89,699
2017-01-17 $46.69 $46.90 $46.34 $46.81 $41.72 33,812
2017-01-13 $46.74 $46.94 $46.33 $46.37 $41.33 33,917
2017-01-12 $47.65 $47.65 $46.59 $46.96 $41.85 41,946
2017-01-11 $46.84 $47.44 $46.64 $47.33 $42.18 56,851
2017-01-10 $47.05 $47.08 $46.49 $46.59 $41.52 58,241
2017-01-09 $47.39 $47.45 $46.91 $47.05 $41.93 41,179
2017-01-06 $47.38 $47.83 $46.98 $47.69 $42.50 28,818
2017-01-05 $47.20 $47.56 $46.89 $47.27 $42.13 84,374
2017-01-04 $46.51 $47.27 $46.41 $47.19 $42.06 27,597
2017-01-03 $46.17 $46.94 $45.72 $46.37 $41.33 102,239
2016-12-30 $45.47 $45.82 $45.28 $45.45 $40.51 40,584
2016-12-29 $45.56 $45.75 $45.24 $45.43 $40.49 143,221
2016-12-28 $46.46 $46.46 $45.56 $45.63 $40.67 13,142
2016-12-27 $46.20 $46.59 $46.09 $46.40 $41.35 61,893
2016-12-23 $46.00 $46.22 $45.76 $45.92 $40.93 23,421
2016-12-22 $46.41 $46.41 $46.14 $46.19 $41.17 21,147
2016-12-21 $46.32 $46.45 $46.06 $46.27 $41.24 43,466
2016-12-20 $46.40 $46.60 $46.08 $46.25 $41.15 24,580
2016-12-19 $46.35 $46.35 $45.86 $46.00 $40.93 44,575
2016-12-16 $46.64 $46.64 $45.98 $46.17 $41.08 32,417
2016-12-15 $45.77 $46.40 $45.28 $46.19 $41.10 44,536
2016-12-14 $46.78 $47.03 $45.70 $45.83 $40.78 77,809
2016-12-13 $47.45 $47.56 $46.47 $47.21 $42.00 94,339
2016-12-12 $49.11 $49.11 $46.93 $47.08 $41.89 157,835
2016-12-09 $46.88 $47.08 $46.55 $46.96 $41.78 82,086
2016-12-08 $46.06 $46.59 $45.74 $46.54 $41.41 57,404
2016-12-07 $45.85 $46.21 $45.63 $45.90 $40.84 29,753
2016-12-06 $45.35 $46.19 $45.13 $46.10 $41.02 55,371
2016-12-05 $45.53 $46.10 $45.29 $45.87 $40.81 49,010
2016-12-02 $44.49 $45.10 $44.49 $44.93 $39.97 60,933
2016-12-01 $45.04 $45.50 $44.47 $44.62 $39.70 92,617
2016-11-30 $42.07 $44.45 $42.07 $44.07 $39.21 122,137
2016-11-29 $40.51 $40.51 $39.58 $40.07 $35.65 26,063
2016-11-28 $41.90 $41.90 $40.93 $40.97 $36.45 22,697
2016-11-25 $42.03 $42.03 $41.47 $41.70 $37.10 22,560
2016-11-23 $41.62 $42.16 $41.20 $42.09 $37.45 29,210
2016-11-22 $41.94 $42.06 $41.22 $41.79 $37.18 46,521
2016-11-21 $41.61 $41.94 $41.55 $41.80 $37.19 98,064
2016-11-18 $40.90 $41.00 $40.74 $40.77 $36.27 22,093
2016-11-17 $41.19 $41.50 $40.60 $40.72 $36.23 28,846
2016-11-16 $40.96 $41.15 $40.57 $40.91 $36.40 76,084
2016-11-15 $40.27 $41.20 $40.23 $41.17 $36.63 47,702
2016-11-14 $39.06 $39.84 $38.97 $39.84 $35.45 30,500
2016-11-11 $39.20 $39.31 $38.36 $39.15 $34.83 34,836
2016-11-10 $39.08 $39.76 $38.98 $39.58 $35.21 51,409
2016-11-09 $37.89 $39.18 $37.89 $39.15 $34.83 55,213
2016-11-08 $37.72 $38.15 $37.47 $37.93 $33.75 39,764
2016-11-07 $37.91 $38.03 $37.73 $37.99 $33.80 41,740
2016-11-04 $37.33 $37.68 $36.71 $37.34 $33.22 16,851
2016-11-03 $37.13 $37.55 $36.92 $37.48 $33.35 9,890
2016-11-02 $37.42 $37.42 $36.63 $36.99 $32.91 86,007
2016-11-01 $38.08 $38.24 $37.27 $37.86 $33.68 71,201
2016-10-31 $38.70 $38.81 $37.76 $37.80 $33.63 21,515
2016-10-28 $39.31 $39.47 $38.49 $38.76 $34.49 23,705
2016-10-27 $39.95 $39.95 $39.22 $39.22 $34.89 18,787
2016-10-26 $39.53 $40.00 $39.30 $39.78 $35.39 36,212
2016-10-25 $40.46 $41.10 $39.90 $39.94 $35.53 24,893
2016-10-24 $40.88 $40.88 $39.95 $40.43 $35.97 20,829
2016-10-21 $40.81 $41.04 $40.62 $40.82 $36.32 28,605
2016-10-20 $41.07 $41.37 $40.73 $41.19 $36.65 31,419
2016-10-19 $40.69 $41.79 $40.69 $41.35 $36.79 61,076
2016-10-18 $40.53 $40.53 $40.08 $40.31 $35.86 14,624
2016-10-17 $40.18 $40.55 $39.84 $39.97 $35.56 16,232
2016-10-14 $40.87 $40.97 $40.26 $40.26 $35.82 25,130
2016-10-13 $40.19 $40.84 $40.00 $40.65 $36.17 34,278
2016-10-12 $40.67 $40.79 $40.45 $40.61 $36.13 30,545
2016-10-11 $41.21 $41.21 $40.51 $40.81 $36.31 35,392
2016-10-10 $40.97 $41.56 $40.97 $41.38 $36.82 86,486
2016-10-07 $40.61 $40.88 $40.29 $40.44 $35.98 40,752
2016-10-06 $40.40 $40.76 $40.21 $40.58 $36.10 35,430
2016-10-05 $39.59 $40.54 $39.59 $40.16 $35.73 119,297
2016-10-04 $39.57 $39.57 $38.83 $38.98 $34.68 53,256
2016-10-03 $39.75 $39.75 $39.10 $39.41 $35.06 94,468
2016-09-30 $39.36 $39.78 $38.89 $39.55 $35.19 63,679
2016-09-29 $38.27 $39.64 $38.27 $38.94 $34.65 173,936
2016-09-28 $36.17 $38.20 $35.89 $38.15 $33.94 80,429
2016-09-27 $35.95 $36.18 $35.51 $35.98 $32.01 33,969
2016-09-26 $36.56 $36.97 $36.36 $36.43 $32.41 99,483
2016-09-23 $37.30 $37.59 $36.45 $36.45 $32.35 32,243
2016-09-22 $37.46 $37.75 $37.36 $37.46 $33.24 67,864
2016-09-21 $36.20 $36.99 $36.18 $36.95 $32.79 200,043
2016-09-20 $36.08 $36.24 $35.72 $35.72 $31.70 150,761
2016-09-19 $36.55 $36.76 $36.07 $36.07 $32.01 23,089
2016-09-16 $35.97 $36.26 $35.82 $36.11 $32.05 25,595
2016-09-15 $36.11 $36.67 $36.04 $36.45 $32.35 20,825
2016-09-14 $36.13 $36.85 $35.91 $36.03 $31.97 71,568
2016-09-13 $36.98 $36.98 $36.10 $36.37 $32.28 87,997
2016-09-12 $36.55 $37.70 $36.51 $37.57 $33.34 16,419
2016-09-09 $38.43 $38.43 $37.15 $37.15 $32.97 21,817
2016-09-08 $38.08 $38.93 $37.90 $38.88 $34.50 73,450
2016-09-07 $38.09 $38.11 $37.77 $37.87 $33.61 20,665
2016-09-06 $37.60 $38.04 $37.50 $37.97 $33.70 37,319
2016-09-02 $37.61 $37.96 $37.51 $37.51 $33.29 24,226
2016-09-01 $37.14 $37.37 $36.72 $37.17 $32.99 30,075
2016-08-31 $37.76 $37.97 $37.14 $37.37 $33.16 69,594
2016-08-30 $38.54 $38.75 $37.87 $37.97 $33.70 32,120
2016-08-29 $38.33 $38.58 $38.00 $38.40 $34.08 19,181
2016-08-26 $38.57 $39.05 $38.12 $38.25 $33.94 22,436
2016-08-25 $38.52 $38.84 $38.29 $38.50 $34.17 21,666
2016-08-24 $38.79 $39.02 $38.38 $38.51 $34.18 56,284
2016-08-23 $38.84 $39.26 $38.84 $39.02 $34.63 23,377
2016-08-22 $39.21 $39.30 $38.71 $38.84 $34.47 62,000
2016-08-19 $39.84 $39.85 $39.36 $39.74 $35.27 50,483
2016-08-18 $39.02 $40.09 $39.00 $39.93 $35.44 46,032
2016-08-17 $38.70 $38.82 $38.34 $38.81 $34.44 76,793
2016-08-16 $38.76 $39.00 $38.61 $38.87 $34.50 33,377
2016-08-15 $38.14 $38.92 $38.14 $38.82 $34.45 26,467
2016-08-12 $38.42 $38.43 $37.74 $37.85 $33.59 41,154
2016-08-11 $37.89 $38.39 $37.70 $38.20 $33.90 40,024
2016-08-10 $38.54 $38.54 $37.56 $37.63 $33.39 26,700
2016-08-09 $38.94 $38.94 $38.19 $38.40 $34.08 33,341
2016-08-08 $38.08 $39.01 $38.08 $38.75 $34.39 34,886
2016-08-05 $37.24 $37.83 $37.17 $37.80 $33.55 14,987
2016-08-04 $36.90 $37.47 $36.90 $37.19 $33.00 19,716
2016-08-03 $36.19 $37.05 $36.03 $37.05 $32.88 145,365
2016-08-02 $36.71 $36.71 $35.57 $36.28 $32.20 28,520
2016-08-01 $37.21 $37.27 $35.99 $36.18 $32.11 125,849
2016-07-29 $36.60 $37.62 $36.60 $37.57 $33.34 19,090
2016-07-28 $37.10 $37.77 $36.77 $36.94 $32.78 31,640
2016-07-27 $37.68 $38.18 $36.91 $37.07 $32.90 72,111
2016-07-26 $36.90 $37.63 $36.84 $37.63 $33.39 72,877
2016-07-25 $37.69 $37.77 $36.95 $37.11 $32.93 82,135
2016-07-22 $38.26 $38.27 $37.54 $38.03 $33.75 25,045
2016-07-21 $38.69 $39.16 $38.05 $38.07 $33.79 19,227
2016-07-20 $38.32 $39.01 $37.84 $38.71 $34.35 123,958
2016-07-19 $39.06 $39.10 $38.52 $38.58 $34.24 21,692
2016-07-18 $38.77 $39.16 $38.31 $39.16 $34.75 30,818
2016-07-15 $39.37 $39.73 $38.92 $39.00 $34.61 33,890
2016-07-14 $39.28 $39.58 $39.11 $39.11 $34.71 148,691
2016-07-13 $39.70 $39.91 $38.55 $38.83 $34.46 88,426
2016-07-12 $38.66 $39.97 $38.66 $39.72 $35.25 63,088
2016-07-11 $38.60 $38.92 $37.90 $37.91 $33.64 39,399
2016-07-08 $38.04 $38.59 $37.99 $38.27 $33.96 27,062
2016-07-07 $37.91 $38.78 $37.25 $37.53 $33.31 92,240
2016-07-06 $37.51 $37.70 $37.00 $37.63 $33.39 19,549
2016-07-05 $38.86 $38.98 $37.20 $37.77 $33.52 22,211
2016-07-01 $38.62 $39.62 $38.62 $39.61 $35.15 32,248
2016-06-30 $37.95 $38.60 $37.81 $38.60 $34.26 43,299
2016-06-29 $37.58 $38.34 $37.50 $38.05 $33.77 179,506
2016-06-28 $37.37 $37.37 $36.61 $37.03 $32.86 46,014
2016-06-27 $37.66 $37.72 $35.89 $36.07 $32.01 44,908
2016-06-24 $38.57 $39.01 $38.10 $38.20 $33.90 45,207
2016-06-23 $39.19 $40.21 $39.19 $40.18 $35.66 44,815
2016-06-22 $39.58 $39.82 $39.13 $39.13 $34.73 124,149
2016-06-21 $38.89 $39.45 $38.38 $39.32 $34.89 28,558
2016-06-20 $39.61 $39.91 $38.93 $38.94 $34.47 29,465
2016-06-17 $38.32 $39.14 $38.32 $38.96 $34.49 35,739
2016-06-16 $38.08 $38.08 $37.07 $37.89 $33.54 91,277
2016-06-15 $38.71 $39.39 $38.35 $38.65 $34.21 110,083
2016-06-14 $38.57 $39.29 $38.13 $38.84 $34.38 48,078
2016-06-13 $38.86 $39.60 $38.72 $38.89 $34.43 54,212
2016-06-10 $39.98 $40.22 $39.26 $39.31 $34.80 67,269
2016-06-09 $40.39 $40.79 $40.27 $40.67 $36.00 53,399
2016-06-08 $41.25 $41.60 $40.60 $41.14 $36.42 87,666
2016-06-07 $40.07 $41.02 $40.02 $40.80 $36.12 160,964
2016-06-06 $37.56 $39.96 $37.56 $39.95 $35.36 45,615
2016-06-03 $36.91 $37.30 $36.69 $37.14 $32.88 28,499
2016-06-02 $36.65 $36.89 $36.22 $36.81 $32.59 136,825
2016-06-01 $37.20 $37.28 $36.19 $37.16 $32.89 321,777
2016-05-31 $37.54 $38.11 $37.22 $37.43 $33.13 133,040
2016-05-27 $37.15 $37.39 $36.80 $37.36 $33.07 53,530
2016-05-26 $38.00 $38.23 $37.14 $37.14 $32.88 73,774
2016-05-25 $36.52 $37.74 $36.44 $37.69 $33.36 64,465
2016-05-24 $36.39 $36.39 $35.68 $36.17 $32.02 41,992
2016-05-23 $36.03 $36.34 $35.89 $36.17 $32.02 30,049
2016-05-20 $35.88 $36.44 $35.70 $36.27 $32.11 30,366
2016-05-19 $35.52 $35.87 $34.98 $35.63 $31.54 47,919
2016-05-18 $36.79 $37.13 $35.74 $35.93 $31.81 81,237
2016-05-17 $36.66 $37.57 $36.62 $37.09 $32.83 89,140
2016-05-16 $36.25 $36.94 $35.40 $36.57 $32.37 101,557
2016-05-13 $36.12 $36.68 $35.50 $35.51 $31.43 159,746
2016-05-12 $36.88 $37.18 $36.05 $36.42 $32.24 75,221
2016-05-11 $36.24 $37.05 $35.86 $36.47 $32.28 77,011
2016-05-10 $36.05 $36.44 $35.90 $36.38 $32.20 85,354
2016-05-09 $37.19 $37.19 $35.27 $35.64 $31.55 262,300
2016-05-06 $36.54 $37.81 $36.45 $37.35 $33.06 26,934
2016-05-05 $37.99 $38.17 $36.54 $36.73 $32.51 44,725
2016-05-04 $38.32 $38.65 $37.18 $37.36 $33.07 70,664
2016-05-03 $38.86 $38.93 $37.95 $38.26 $33.87 109,114
2016-05-02 $40.29 $40.53 $39.38 $39.76 $35.20 24,559
2016-04-29 $39.80 $40.87 $39.46 $40.29 $35.67 45,564
2016-04-28 $39.43 $40.44 $39.22 $39.58 $35.04 47,399
2016-04-27 $38.74 $40.14 $38.74 $39.78 $35.21 150,477
2016-04-26 $38.45 $38.63 $37.83 $38.52 $34.10 75,407
2016-04-25 $39.19 $39.33 $37.93 $38.30 $33.90 42,112
2016-04-22 $38.48 $39.97 $38.48 $39.33 $34.82 44,705
2016-04-21 $38.93 $39.17 $38.57 $38.59 $34.16 22,387
2016-04-20 $38.19 $39.19 $38.19 $38.81 $34.36 45,539
2016-04-19 $37.32 $38.56 $37.32 $38.47 $34.05 62,587
2016-04-18 $34.94 $37.19 $34.94 $37.06 $32.81 30,991
2016-04-15 $36.17 $36.58 $35.56 $36.35 $32.18 87,978
2016-04-14 $37.06 $37.06 $36.23 $36.64 $32.43 24,973
2016-04-13 $36.47 $37.14 $36.27 $36.91 $32.67 77,955
2016-04-12 $35.20 $36.61 $35.07 $36.38 $32.20 133,335
2016-04-11 $35.31 $35.63 $35.00 $35.00 $30.98 26,222
2016-04-08 $35.21 $35.58 $34.92 $35.04 $31.02 57,602
2016-04-07 $34.33 $34.76 $33.66 $33.98 $30.08 65,102
2016-04-06 $34.27 $35.16 $33.79 $34.78 $30.79 87,872
2016-04-05 $33.80 $34.36 $33.65 $33.97 $30.07 67,592
2016-04-04 $34.54 $35.05 $33.91 $34.13 $30.21 352,175
2016-04-01 $34.91 $35.14 $34.31 $34.69 $30.71 30,736
2016-03-31 $35.40 $36.04 $35.40 $35.71 $31.61 44,686
2016-03-30 $35.54 $35.95 $35.04 $35.51 $31.43 36,715
2016-03-29 $34.52 $35.17 $34.07 $35.14 $31.11 51,643
2016-03-28 $35.27 $35.28 $34.73 $35.10 $31.07 44,433
2016-03-24 $34.41 $35.18 $34.14 $35.11 $31.08 146,084
2016-03-23 $35.70 $35.99 $34.99 $34.99 $30.97 91,713
2016-03-22 $36.34 $36.77 $36.11 $36.26 $31.97 242,590
2016-03-21 $36.18 $36.95 $35.92 $36.95 $32.58 43,647
2016-03-18 $37.42 $37.67 $36.18 $36.48 $32.16 103,801
2016-03-17 $36.51 $37.47 $36.27 $37.24 $32.83 49,153
2016-03-16 $35.96 $36.19 $35.46 $36.14 $31.86 75,789
2016-03-15 $35.42 $35.58 $34.68 $35.58 $31.37 155,691
2016-03-14 $35.96 $36.37 $35.56 $36.00 $31.74 46,724
2016-03-11 $35.97 $36.96 $35.86 $36.72 $32.38 143,266
2016-03-10 $35.00 $35.27 $34.33 $35.13 $30.97 96,158
2016-03-09 $35.24 $35.89 $34.68 $35.22 $31.05 73,483
2016-03-08 $37.00 $37.00 $35.00 $35.06 $30.91 117,967
2016-03-07 $36.23 $37.64 $36.14 $37.44 $33.01 352,672
2016-03-04 $35.88 $37.37 $35.40 $36.36 $32.06 480,856
2016-03-03 $34.02 $35.64 $34.02 $35.62 $31.41 129,212
2016-03-02 $32.69 $34.17 $32.48 $34.17 $30.13 126,358
2016-03-01 $32.65 $33.16 $32.41 $32.96 $29.06 73,867
2016-02-29 $32.23 $32.79 $31.99 $32.30 $28.48 452,791
2016-02-26 $31.80 $32.66 $31.65 $32.12 $28.32 87,265
2016-02-25 $31.13 $31.13 $30.30 $31.09 $27.41 70,402
2016-02-24 $30.53 $31.22 $30.18 $31.22 $27.53 54,638
2016-02-23 $32.11 $32.54 $31.18 $31.26 $27.56 53,668
2016-02-22 $31.96 $32.63 $31.96 $32.39 $28.56 103,680
2016-02-19 $31.20 $31.47 $30.82 $31.38 $27.67 42,686
2016-02-18 $32.16 $32.16 $31.23 $31.59 $27.85 68,942
2016-02-17 $31.34 $32.10 $31.10 $31.80 $28.04 112,425
2016-02-16 $30.46 $30.53 $29.90 $30.48 $26.87 74,530
2016-02-12 $29.64 $30.30 $29.46 $29.90 $26.36 89,853
2016-02-11 $28.98 $29.39 $28.35 $29.15 $25.70 97,548
2016-02-10 $29.82 $30.57 $29.46 $29.47 $25.98 77,008
2016-02-09 $30.59 $31.02 $29.42 $29.93 $26.39 84,980
2016-02-08 $31.12 $31.51 $30.73 $31.35 $27.64 99,550
2016-02-05 $32.02 $32.62 $31.53 $31.84 $28.07 70,465
2016-02-04 $31.80 $33.23 $31.80 $32.42 $28.58 92,621
2016-02-03 $31.13 $31.50 $29.64 $31.45 $27.73 122,383
2016-02-02 $31.19 $31.33 $30.51 $30.69 $27.06 56,571
2016-02-01 $32.25 $32.41 $31.49 $32.12 $28.32 50,622
2016-01-29 $31.69 $32.95 $31.69 $32.90 $29.01 44,465
2016-01-28 $31.78 $31.92 $31.00 $31.59 $27.85 92,668
2016-01-27 $29.97 $31.19 $29.96 $30.45 $26.85 101,855
2016-01-26 $30.20 $30.23 $29.23 $30.13 $26.56 112,121
2016-01-25 $30.07 $30.74 $29.15 $29.19 $25.74 98,288
2016-01-22 $30.88 $31.50 $29.89 $30.76 $27.12 209,254
2016-01-21 $28.79 $30.42 $28.60 $29.77 $26.25 67,940
2016-01-20 $28.96 $29.17 $27.50 $28.80 $25.39 90,463
2016-01-19 $30.41 $30.57 $29.00 $29.42 $25.94 111,559
2016-01-15 $30.09 $30.38 $29.59 $30.27 $26.69 112,667
2016-01-14 $30.61 $31.60 $29.69 $31.37 $27.66 125,105
2016-01-13 $31.65 $32.01 $30.22 $30.28 $26.70 121,012
2016-01-12 $31.97 $32.06 $30.39 $31.25 $27.55 76,266
2016-01-11 $32.15 $32.20 $30.95 $31.43 $27.71 378,404
2016-01-08 $33.14 $33.14 $31.90 $32.09 $28.29 91,949
2016-01-07 $32.94 $33.60 $32.64 $32.77 $28.89 203,638
2016-01-06 $34.45 $34.63 $33.61 $33.81 $29.81 193,535
2016-01-05 $36.02 $36.09 $34.98 $35.47 $31.27 140,488
2016-01-04 $35.71 $36.30 $35.21 $36.18 $31.90 96,590
2015-12-31 $35.65 $35.98 $35.40 $35.78 $31.55 100,037
2015-12-30 $35.46 $36.26 $35.37 $35.55 $31.34 219,237
2015-12-29 $36.56 $36.85 $35.80 $36.17 $31.89 159,851
2015-12-28 $36.39 $36.51 $35.79 $35.91 $31.66 529,065
2015-12-24 $37.40 $37.43 $36.90 $37.03 $32.65 32,779
2015-12-23 $36.80 $37.59 $36.59 $37.59 $32.98 186,304
2015-12-22 $35.06 $36.12 $35.06 $35.94 $31.53 236,504
2015-12-21 $34.94 $35.24 $34.41 $34.87 $30.59 331,862
2015-12-18 $35.85 $35.85 $34.76 $34.76 $30.50 174,601
2015-12-17 $37.17 $37.18 $35.82 $35.82 $31.43 105,830
2015-12-16 $37.65 $38.05 $36.92 $37.19 $32.63 139,223
2015-12-15 $37.07 $38.13 $37.07 $37.73 $33.10 335,953
2015-12-14 $36.26 $36.68 $35.85 $36.52 $32.04 183,993
2015-12-11 $37.53 $37.62 $36.55 $36.57 $32.09 144,823
2015-12-10 $37.68 $38.47 $37.66 $38.03 $33.37 77,745
2015-12-09 $37.50 $38.79 $37.12 $37.92 $33.27 242,259
2015-12-08 $37.06 $38.00 $36.70 $37.23 $32.66 243,719
2015-12-07 $38.58 $38.58 $37.21 $37.75 $33.12 220,691
2015-12-04 $39.62 $40.01 $38.77 $39.35 $34.52 124,760
2015-12-03 $40.81 $41.15 $39.97 $40.21 $35.28 56,456
2015-12-02 $41.32 $41.76 $40.34 $40.47 $35.51 129,375
2015-12-01 $41.25 $41.75 $41.21 $41.74 $36.62 148,750
2015-11-30 $40.95 $41.84 $40.89 $41.31 $36.24 132,907
2015-11-27 $40.93 $41.11 $40.57 $40.70 $35.71 44,122
2015-11-25 $41.16 $41.95 $40.56 $41.37 $36.30 55,493
2015-11-24 $40.50 $41.80 $40.50 $41.55 $36.45 123,028
2015-11-23 $39.68 $40.25 $39.31 $40.13 $35.21 60,335
2015-11-20 $40.11 $40.36 $39.32 $39.76 $34.88 75,629
2015-11-19 $40.82 $41.19 $39.81 $40.14 $35.22 78,674
2015-11-18 $40.25 $41.23 $40.14 $41.16 $36.11 53,334
2015-11-17 $40.53 $40.76 $39.91 $39.95 $35.05 110,115
2015-11-16 $39.67 $40.79 $39.47 $40.76 $35.76 48,185
2015-11-13 $39.53 $40.21 $38.95 $39.70 $34.83 127,760
2015-11-12 $39.80 $40.67 $39.43 $39.64 $34.78 103,763
2015-11-11 $41.58 $41.59 $40.00 $40.47 $35.51 49,567
2015-11-10 $41.44 $41.92 $41.06 $41.57 $36.47 83,950
2015-11-09 $41.74 $41.94 $40.91 $41.45 $36.37 50,219
2015-11-06 $41.13 $41.79 $40.78 $41.79 $36.67 180,061
2015-11-05 $42.17 $42.67 $41.41 $41.49 $36.40 88,660
2015-11-04 $43.13 $43.13 $42.09 $42.46 $37.25 147,893
2015-11-03 $41.94 $43.45 $41.94 $43.09 $37.81 371,605
2015-11-02 $40.21 $41.81 $40.11 $41.75 $36.63 208,825
2015-10-30 $40.08 $40.68 $39.26 $40.44 $35.48 436,073
2015-10-29 $40.36 $40.99 $39.81 $39.89 $35.00 119,947
2015-10-28 $39.47 $40.95 $39.20 $40.50 $35.53 181,840
2015-10-27 $39.26 $39.94 $38.96 $39.09 $34.30 411,542
2015-10-26 $41.12 $41.13 $39.85 $40.02 $35.11 82,091
2015-10-23 $41.19 $41.83 $40.79 $41.22 $36.17 285,883
2015-10-22 $40.86 $41.85 $40.86 $41.43 $36.35 53,389
2015-10-21 $40.71 $41.18 $40.42 $40.50 $35.53 90,680
2015-10-20 $39.98 $41.14 $39.98 $40.97 $35.95 218,972
2015-10-19 $40.27 $40.79 $39.86 $40.08 $35.16 122,294
2015-10-16 $41.96 $41.96 $39.98 $40.78 $35.78 118,041
2015-10-15 $41.09 $41.97 $40.58 $41.97 $36.82 134,149
2015-10-14 $40.81 $41.45 $40.48 $41.34 $36.27 95,656
2015-10-13 $40.89 $41.86 $40.68 $40.87 $35.86 197,446
2015-10-12 $42.93 $42.93 $40.83 $41.19 $36.14 155,179
2015-10-09 $43.01 $43.16 $42.22 $42.79 $37.54 279,111
2015-10-08 $41.66 $42.90 $40.84 $42.71 $37.47 290,097
2015-10-07 $42.05 $43.00 $40.76 $41.82 $36.69 495,584
2015-10-06 $39.74 $41.50 $39.42 $41.35 $36.28 429,146
2015-10-05 $38.41 $39.86 $38.25 $39.50 $34.66 626,691
2015-10-02 $35.30 $37.82 $35.21 $37.81 $33.17 415,655
2015-10-01 $36.40 $37.39 $35.52 $35.65 $31.28 535,616
2015-09-30 $36.32 $36.87 $35.76 $36.38 $31.92 586,244
2015-09-29 $36.35 $36.99 $35.76 $36.31 $31.86 235,444
2015-09-28 $37.42 $37.42 $36.13 $36.16 $31.73 150,762
2015-09-25 $38.47 $38.47 $37.42 $37.72 $33.09 174,570
2015-09-24 $37.98 $38.78 $37.73 $38.25 $33.38 367,686
2015-09-23 $39.08 $39.17 $38.21 $38.23 $33.36 235,097
2015-09-22 $38.37 $39.49 $38.37 $38.92 $33.96 412,347
2015-09-21 $39.52 $39.71 $38.88 $38.99 $34.03 193,692
2015-09-18 $40.27 $40.28 $39.03 $39.22 $34.23 208,321
2015-09-17 $41.36 $41.90 $40.63 $41.04 $35.81 367,984
2015-09-16 $40.02 $41.63 $40.01 $41.34 $36.08 460,663
2015-09-15 $39.22 $39.85 $39.22 $39.73 $34.67 116,583
2015-09-14 $39.00 $39.25 $38.69 $39.05 $34.08 96,248
2015-09-11 $39.37 $39.50 $38.57 $39.28 $34.28 138,130
2015-09-10 $39.80 $40.26 $39.04 $39.97 $34.88 429,494
2015-09-09 $40.92 $41.78 $39.59 $39.76 $34.70 240,862
2015-09-08 $40.54 $41.00 $40.09 $40.85 $35.65 240,264
2015-09-04 $40.50 $40.81 $40.02 $40.23 $35.11 125,423
2015-09-03 $40.78 $41.96 $40.60 $41.14 $35.90 842,114
2015-09-02 $41.46 $41.56 $39.77 $40.78 $35.59 978,252
2015-09-01 $41.54 $41.79 $40.65 $40.90 $35.69 720,547
2015-08-31 $40.85 $42.51 $40.28 $42.38 $36.98 1,160,268
2015-08-28 $40.00 $41.83 $39.74 $41.31 $36.05 1,102,837
2015-08-27 $37.86 $40.02 $37.86 $39.98 $34.89 499,425
2015-08-26 $36.75 $37.67 $36.41 $37.12 $32.39 282,471
2015-08-25 $36.88 $37.61 $36.03 $36.03 $31.44 277,651
2015-08-24 $36.68 $37.72 $35.45 $36.07 $31.48 474,337
2015-08-21 $38.75 $39.50 $37.94 $37.94 $33.11 556,668
2015-08-20 $40.28 $40.83 $39.11 $39.11 $34.13 478,824
2015-08-19 $41.40 $41.59 $40.16 $40.33 $35.20 202,733
2015-08-18 $41.81 $42.26 $41.53 $41.78 $36.46 134,477
2015-08-17 $41.89 $42.21 $41.67 $41.88 $36.55 98,623
2015-08-14 $42.63 $43.14 $42.00 $42.10 $36.74 228,177
2015-08-13 $43.54 $43.54 $42.46 $42.50 $37.09 156,736
2015-08-12 $43.09 $43.95 $42.57 $43.80 $38.22 214,492
2015-08-11 $42.76 $43.23 $42.40 $43.23 $37.73 263,864
2015-08-10 $41.83 $43.70 $41.69 $43.62 $38.06 441,972
2015-08-07 $42.59 $43.07 $41.55 $41.69 $36.38 255,712
2015-08-06 $41.41 $42.93 $41.05 $42.82 $37.37 274,229
2015-08-05 $41.70 $42.60 $41.23 $41.59 $36.29 243,713

iShares U.S. Oil Equipment & Services ETF (IEZ) News Headlines

Recent iShares U.S. Oil Equipment & Services ETF (IEZ) News
Similar Companies to iShares U.S. Oil Equipment & Services ETF (IEZ) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.