Western Asset Investment Grade Defined Opportunity Trust Inc (IGI) Exchange: NYSE

Data as of July 15, 2024

$17.33 ($0.01) 0.06%

Western Asset Investment Grade Defined Opportunity Trust Inc - Daily Information
Click for more stock information on Western Asset Investment Grade Defined Opportunity Trust Inc.
Daily Information Data
Date July 15, 2024
Open $17.28
Previous Close $17.33
High $17.37
Low $17.25
Adjusted Open $17.28
Previous Adjusted Close $17.33
Adjusted High $17.37
Adjusted Low $17.25

Company Profile Western Asset Investment Grade Defined Opportunity Trust Inc

Exchange: NYSE

IPO Date: Nov. 1, 1900

Employees: 3

Sector: nan

Industry: nan

Website: Western Asset Investment Grade Defined Opportunity Trust Inc Website

Address: One Parker Plaza, Pasadean, CA 91105

Historical Stock Data for Western Asset Investment Grade Defined Opportunity Trust Inc (IGI)
Date Open High Low Close Adj.Close Volume
2024-07-12 $17.28 $17.37 $17.25 $17.33 $17.33 19,059
2024-07-11 $17.20 $17.33 $17.20 $17.32 $17.32 33,201
2024-07-10 $17.15 $17.19 $17.12 $17.16 $17.16 90,880
2024-07-09 $17.12 $17.19 $17.12 $17.13 $17.13 79,314
2024-07-08 $17.12 $17.20 $17.12 $17.14 $17.14 6,574
2024-07-05 $17.16 $17.18 $17.14 $17.14 $17.14 5,486
2024-07-03 $17.03 $17.15 $17.00 $17.10 $17.10 7,204
2024-07-02 $17.06 $17.10 $16.96 $17.01 $17.01 11,750
2024-07-01 $17.02 $17.10 $16.92 $16.93 $16.93 10,718
2024-06-28 $17.08 $17.15 $17.04 $17.08 $17.08 11,418
2024-06-27 $17.03 $17.16 $17.03 $17.05 $17.05 6,983
2024-06-26 $17.02 $17.20 $17.01 $17.01 $17.01 11,452
2024-06-25 $17.13 $17.17 $17.09 $17.12 $17.12 16,280
2024-06-24 $17.15 $17.15 $17.07 $17.08 $17.08 14,775
2024-06-21 $17.19 $17.25 $17.14 $17.20 $17.20 12,042
2024-06-20 $17.14 $17.25 $17.13 $17.19 $17.12 5,556
2024-06-18 $17.20 $17.24 $17.16 $17.18 $17.11 20,367
2024-06-17 $17.20 $17.37 $17.16 $17.21 $17.21 13,252
2024-06-14 $17.26 $17.30 $17.24 $17.24 $17.24 8,278
2024-06-13 $17.21 $17.29 $17.19 $17.24 $17.24 27,837
2024-06-12 $17.15 $17.30 $17.14 $17.14 $17.14 19,676
2024-06-11 $17.09 $17.09 $16.89 $17.03 $17.03 16,614
2024-06-10 $16.87 $17.18 $16.84 $17.15 $17.15 18,095
2024-06-07 $16.89 $16.95 $16.89 $16.91 $16.91 7,893
2024-06-06 $17.00 $17.05 $17.00 $17.03 $17.03 11,870
2024-06-05 $16.98 $17.06 $16.98 $17.02 $17.02 57,269
2024-06-04 $16.99 $17.01 $16.87 $16.98 $16.98 12,631
2024-06-03 $16.86 $16.96 $16.82 $16.91 $16.91 33,819
2024-05-31 $16.79 $16.88 $16.73 $16.85 $16.85 25,753
2024-05-30 $16.72 $16.82 $16.72 $16.78 $16.78 9,505
2024-05-29 $16.79 $16.97 $16.66 $16.70 $16.70 18,917
2024-05-28 $16.80 $16.85 $16.78 $16.79 $16.79 46,107
2024-05-24 $16.73 $16.86 $16.73 $16.84 $16.84 16,538
2024-05-23 $16.83 $16.94 $16.77 $16.79 $16.79 84,869
2024-05-22 $16.89 $16.97 $16.83 $16.89 $16.89 39,556
2024-05-21 $17.01 $17.16 $16.94 $16.95 $16.95 63,116
2024-05-20 $16.96 $17.08 $16.91 $17.01 $17.01 33,721
2024-05-17 $17.05 $17.10 $16.98 $17.01 $17.01 3,838
2024-05-16 $17.10 $17.10 $16.97 $17.01 $17.01 13,323
2024-05-15 $16.98 $17.06 $16.93 $17.03 $17.03 14,070
2024-05-14 $16.83 $16.93 $16.83 $16.90 $16.90 65,468
2024-05-13 $16.96 $16.96 $16.81 $16.84 $16.84 16,844
2024-05-10 $16.89 $16.92 $16.80 $16.88 $16.88 4,319
2024-05-09 $16.99 $17.04 $16.90 $16.90 $16.90 12,178
2024-05-08 $16.90 $17.09 $16.90 $16.93 $16.93 5,231
2024-05-07 $16.96 $17.02 $16.88 $16.91 $16.91 14,420
2024-05-06 $17.00 $17.00 $16.87 $16.93 $16.93 9,875
2024-05-03 $16.94 $16.95 $16.78 $16.88 $16.88 16,516
2024-05-02 $16.96 $16.97 $16.79 $16.84 $16.84 5,579
2024-05-01 $16.74 $16.89 $16.65 $16.89 $16.89 18,659
2024-04-30 $16.65 $16.69 $16.59 $16.64 $16.64 14,041
2024-04-29 $16.69 $16.74 $16.61 $16.69 $16.69 17,997
2024-04-26 $16.59 $16.71 $16.59 $16.61 $16.61 2,746
2024-04-25 $16.58 $16.68 $16.55 $16.56 $16.56 18,352
2024-04-24 $16.76 $16.77 $16.55 $16.60 $16.60 20,853
2024-04-23 $16.85 $16.85 $16.68 $16.68 $16.68 9,733
2024-04-22 $16.74 $16.78 $16.68 $16.77 $16.77 5,315
2024-04-19 $16.77 $16.81 $16.59 $16.69 $16.69 7,724
2024-04-18 $16.80 $16.83 $16.69 $16.71 $16.71 12,183
2024-04-17 $16.64 $16.80 $16.61 $16.76 $16.76 8,123
2024-04-16 $16.55 $16.70 $16.55 $16.60 $16.60 5,507
2024-04-15 $16.80 $16.80 $16.55 $16.59 $16.59 18,077
2024-04-12 $16.78 $16.84 $16.54 $16.78 $16.78 27,082
2024-04-11 $16.80 $16.86 $16.74 $16.76 $16.76 19,219
2024-04-10 $16.80 $16.86 $16.67 $16.77 $16.77 17,950
2024-04-09 $16.97 $16.98 $16.93 $16.95 $16.95 13,539
2024-04-08 $16.97 $16.99 $16.89 $16.91 $16.91 9,375
2024-04-05 $16.95 $17.16 $16.95 $16.97 $16.97 6,407
2024-04-04 $17.11 $17.11 $16.98 $17.00 $17.00 16,400
2024-04-03 $17.13 $17.14 $17.06 $17.07 $17.07 17,820
2024-04-02 $17.16 $17.16 $17.07 $17.10 $17.10 10,821
2024-04-01 $17.34 $17.34 $17.12 $17.16 $17.16 19,312
2024-03-28 $17.31 $17.37 $17.26 $17.29 $17.29 19,824
2024-03-27 $17.19 $17.34 $17.17 $17.27 $17.27 21,345
2024-03-26 $17.25 $17.25 $17.11 $17.13 $17.13 18,911
2024-03-25 $17.20 $17.23 $17.16 $17.16 $17.16 7,574
2024-03-22 $17.22 $17.29 $17.13 $17.15 $17.15 20,776
2024-03-21 $17.09 $17.16 $17.09 $17.11 $17.11 21,709
2024-03-20 $17.23 $17.23 $17.05 $17.15 $17.15 24,349
2024-03-19 $17.29 $17.37 $17.20 $17.22 $17.15 23,736
2024-03-18 $17.37 $17.48 $17.16 $17.26 $17.19 43,354
2024-03-15 $17.31 $17.45 $17.21 $17.33 $17.33 41,823
2024-03-14 $17.30 $17.32 $17.23 $17.30 $17.30 19,145
2024-03-13 $17.30 $17.36 $17.12 $17.22 $17.22 18,125
2024-03-12 $17.25 $17.29 $17.20 $17.26 $17.26 33,412
2024-03-11 $17.22 $17.25 $17.19 $17.25 $17.25 16,371
2024-03-08 $17.18 $17.22 $17.14 $17.22 $17.22 16,316
2024-03-07 $17.18 $17.18 $16.98 $17.14 $17.14 18,396
2024-03-06 $17.10 $17.16 $17.10 $17.15 $17.15 9,197
2024-03-05 $17.06 $17.16 $17.06 $17.09 $17.09 8,708
2024-03-04 $17.07 $17.11 $16.86 $17.01 $17.01 11,007
2024-03-01 $17.09 $17.14 $17.04 $17.14 $17.14 21,460
2024-02-29 $16.94 $17.09 $16.94 $17.06 $17.06 7,511
2024-02-28 $16.87 $16.96 $16.78 $16.92 $16.92 778,096
2024-02-27 $16.88 $16.98 $16.86 $16.87 $16.87 21,397
2024-02-26 $16.99 $17.02 $16.82 $16.91 $16.91 30,702
2024-02-23 $17.07 $17.15 $16.98 $16.98 $16.98 18,518
2024-02-22 $17.14 $17.17 $16.97 $16.99 $16.99 10,885
2024-02-21 $17.01 $17.18 $17.01 $17.03 $17.03 10,336
2024-02-20 $17.03 $17.14 $16.96 $16.99 $16.92 24,612
2024-02-16 $16.99 $17.17 $16.87 $16.95 $16.88 43,179
2024-02-15 $17.08 $17.19 $17.00 $17.06 $16.99 17,119
2024-02-14 $17.06 $17.19 $16.97 $17.05 $16.98 10,094
2024-02-13 $17.10 $17.10 $16.87 $16.91 $16.84 31,526
2024-02-12 $17.18 $17.22 $17.06 $17.08 $17.01 26,296
2024-02-09 $17.15 $17.17 $17.04 $17.05 $17.05 17,195
2024-02-08 $17.30 $17.30 $17.07 $17.07 $17.07 19,874
2024-02-07 $17.35 $17.37 $17.27 $17.27 $17.27 17,455
2024-02-06 $17.43 $17.43 $17.15 $17.29 $17.29 74,197
2024-02-05 $17.31 $17.39 $17.26 $17.39 $17.39 19,789
2024-02-02 $17.40 $17.48 $17.29 $17.35 $17.35 16,207
2024-02-01 $17.36 $17.46 $17.32 $17.37 $17.37 27,815
2024-01-31 $17.36 $17.44 $17.30 $17.32 $17.32 27,343
2024-01-30 $17.38 $17.47 $17.26 $17.27 $17.27 31,688
2024-01-29 $17.34 $17.40 $17.22 $17.29 $17.29 15,438
2024-01-26 $17.26 $17.26 $17.16 $17.26 $17.26 12,345
2024-01-25 $17.36 $17.48 $17.15 $17.16 $17.16 28,343
2024-01-24 $17.37 $17.37 $17.33 $17.36 $17.36 4,709
2024-01-23 $17.41 $17.44 $17.14 $17.24 $17.24 20,494
2024-01-22 $17.37 $17.49 $17.30 $17.47 $17.40 26,764
2024-01-19 $17.29 $17.31 $17.15 $17.27 $17.27 15,062
2024-01-18 $17.31 $17.35 $17.13 $17.20 $17.20 14,378
2024-01-17 $17.14 $17.29 $17.14 $17.29 $17.29 11,125
2024-01-16 $17.39 $17.39 $17.06 $17.10 $17.10 21,638
2024-01-12 $17.31 $17.38 $17.27 $17.30 $17.30 37,626
2024-01-11 $17.24 $17.31 $17.22 $17.25 $17.25 15,214
2024-01-10 $17.25 $17.33 $17.23 $17.25 $17.25 14,054
2024-01-09 $17.32 $17.35 $17.07 $17.24 $17.24 26,979
2024-01-08 $17.35 $17.47 $17.05 $17.20 $17.20 32,051
2024-01-05 $17.38 $17.38 $17.20 $17.26 $17.26 14,554
2024-01-04 $17.47 $17.47 $17.29 $17.33 $17.33 20,590
2024-01-03 $17.54 $17.54 $17.36 $17.42 $17.42 29,542
2024-01-02 $17.52 $17.79 $17.27 $17.50 $17.50 16,057
2023-12-29 $17.48 $17.60 $17.27 $17.58 $17.58 15,464
2023-12-28 $17.42 $17.58 $17.29 $17.41 $17.41 20,837
2023-12-27 $17.48 $17.53 $17.37 $17.42 $17.42 17,953
2023-12-26 $17.37 $17.59 $17.22 $17.39 $17.39 34,396
2023-12-22 $17.26 $17.57 $17.16 $17.27 $17.27 32,890
2023-12-21 $17.46 $17.51 $17.17 $17.32 $17.32 23,472
2023-12-20 $16.98 $17.45 $16.97 $17.45 $17.45 79,876
2023-12-19 $17.13 $17.21 $17.02 $17.17 $17.17 23,725
2023-12-18 $17.30 $17.30 $17.05 $17.11 $17.11 25,103
2023-12-15 $17.24 $17.39 $17.23 $17.36 $17.36 20,434
2023-12-14 $16.84 $17.22 $16.84 $17.20 $17.20 25,931
2023-12-13 $16.68 $16.84 $16.60 $16.75 $16.75 91,860
2023-12-12 $16.79 $16.88 $16.63 $16.69 $16.69 25,072
2023-12-11 $16.98 $17.00 $16.78 $16.79 $16.79 26,979
2023-12-08 $17.09 $17.29 $16.81 $17.00 $17.00 19,115
2023-12-07 $17.05 $17.13 $16.95 $17.12 $17.12 20,763
2023-12-06 $16.81 $17.22 $16.71 $17.00 $17.00 55,494
2023-12-05 $16.80 $16.90 $16.72 $16.80 $16.80 20,549
2023-12-04 $16.64 $16.82 $16.58 $16.74 $16.74 38,932
2023-12-01 $16.29 $16.70 $16.29 $16.65 $16.65 40,127
2023-11-30 $16.41 $16.53 $16.24 $16.35 $16.35 38,889
2023-11-29 $16.27 $16.57 $16.27 $16.56 $16.56 56,398
2023-11-28 $16.33 $16.33 $16.16 $16.17 $16.17 34,848
2023-11-27 $16.32 $16.39 $16.26 $16.26 $16.26 12,097
2023-11-24 $16.32 $16.36 $16.23 $16.32 $16.32 9,080
2023-11-22 $16.36 $16.36 $16.20 $16.28 $16.28 18,392
2023-11-21 $16.15 $16.38 $16.13 $16.22 $16.22 50,237
2023-11-20 $16.13 $16.39 $16.09 $16.31 $16.24 28,477
2023-11-17 $16.35 $16.35 $16.02 $16.13 $16.06 22,545
2023-11-16 $16.36 $16.37 $16.00 $16.30 $16.23 26,414
2023-11-15 $16.26 $16.32 $16.17 $16.29 $16.22 10,650
2023-11-14 $16.27 $16.36 $15.98 $16.13 $16.06 24,087
2023-11-13 $16.04 $16.18 $15.89 $16.17 $16.10 10,480
2023-11-10 $16.14 $16.25 $15.97 $16.02 $16.02 18,762
2023-11-09 $16.29 $16.30 $16.08 $16.10 $16.10 34,853
2023-11-08 $15.98 $16.33 $15.91 $16.29 $16.29 26,434
2023-11-07 $15.67 $15.92 $15.67 $15.91 $15.91 21,853
2023-11-06 $15.61 $15.75 $15.58 $15.67 $15.67 61,336
2023-11-03 $15.70 $16.03 $15.62 $15.65 $15.65 44,964
2023-11-02 $15.50 $15.73 $15.41 $15.70 $15.70 36,440
2023-11-01 $15.41 $15.53 $15.33 $15.51 $15.51 32,926
2023-10-31 $15.23 $15.32 $15.23 $15.30 $15.30 43,298
2023-10-30 $15.21 $15.27 $15.17 $15.23 $15.23 25,863
2023-10-27 $15.17 $15.28 $15.17 $15.17 $15.17 30,325
2023-10-26 $15.18 $15.29 $15.15 $15.17 $15.17 45,607
2023-10-25 $15.25 $15.29 $15.13 $15.16 $15.16 32,142
2023-10-24 $15.32 $15.35 $15.23 $15.29 $15.29 19,516
2023-10-23 $15.22 $15.31 $15.15 $15.28 $15.28 33,835
2023-10-20 $15.47 $15.47 $15.24 $15.31 $15.24 12,877
2023-10-19 $15.43 $15.62 $15.41 $15.42 $15.35 15,159
2023-10-18 $15.38 $15.53 $15.35 $15.43 $15.36 24,541
2023-10-17 $15.51 $15.63 $15.37 $15.46 $15.39 30,976
2023-10-16 $15.57 $15.71 $15.42 $15.57 $15.50 7,425
2023-10-13 $15.53 $15.64 $15.46 $15.48 $15.48 17,118
2023-10-12 $15.68 $15.80 $15.37 $15.59 $15.59 22,555
2023-10-11 $15.85 $15.86 $15.63 $15.63 $15.63 12,989
2023-10-10 $15.50 $15.90 $15.48 $15.81 $15.81 26,382
2023-10-09 $15.65 $15.65 $15.48 $15.48 $15.48 22,499
2023-10-06 $15.54 $15.64 $15.50 $15.62 $15.62 6,762
2023-10-05 $15.55 $15.64 $15.50 $15.59 $15.59 13,739
2023-10-04 $15.53 $15.66 $15.41 $15.50 $15.50 15,068
2023-10-03 $15.66 $15.79 $15.50 $15.50 $15.50 21,303
2023-10-02 $15.88 $15.89 $15.70 $15.70 $15.70 20,377
2023-09-29 $15.85 $15.88 $15.78 $15.83 $15.83 19,930
2023-09-28 $15.73 $15.90 $15.65 $15.85 $15.85 28,864
2023-09-27 $15.90 $15.93 $15.70 $15.72 $15.72 30,735
2023-09-26 $15.88 $15.98 $15.75 $15.82 $15.82 18,999
2023-09-25 $15.85 $15.89 $15.80 $15.82 $15.82 18,527
2023-09-22 $15.91 $16.01 $15.84 $15.86 $15.86 21,463
2023-09-21 $15.96 $15.99 $15.86 $15.86 $15.86 28,098
2023-09-20 $16.12 $16.17 $16.03 $16.04 $15.97 13,236
2023-09-19 $16.09 $16.10 $16.02 $16.05 $15.98 16,939
2023-09-18 $16.03 $16.20 $16.01 $16.01 $15.94 7,974
2023-09-15 $16.02 $16.23 $15.98 $16.06 $16.06 16,749
2023-09-14 $16.04 $16.12 $16.01 $16.02 $16.02 16,677
2023-09-13 $16.03 $16.16 $15.99 $16.04 $16.04 40,284
2023-09-12 $16.01 $16.02 $15.98 $16.01 $16.01 23,309
2023-09-11 $16.00 $16.00 $15.95 $15.97 $15.97 32,741
2023-09-08 $16.05 $16.12 $15.95 $15.97 $15.97 27,243
2023-09-07 $16.04 $16.17 $16.04 $16.05 $16.05 24,269
2023-09-06 $16.12 $16.22 $16.03 $16.04 $16.04 21,622
2023-09-05 $16.17 $16.17 $16.09 $16.10 $16.10 22,543
2023-09-01 $16.23 $16.30 $16.16 $16.25 $16.25 24,524
2023-08-31 $16.21 $16.25 $16.16 $16.18 $16.18 22,875
2023-08-30 $16.13 $16.27 $16.13 $16.20 $16.20 22,444
2023-08-29 $16.21 $16.25 $16.11 $16.16 $16.16 20,664
2023-08-28 $16.17 $16.28 $16.13 $16.20 $16.20 11,265
2023-08-25 $16.23 $16.23 $16.02 $16.09 $16.09 10,803
2023-08-24 $16.17 $16.30 $16.15 $16.16 $16.16 24,683
2023-08-23 $16.18 $16.30 $16.01 $16.20 $16.20 27,122
2023-08-22 $16.02 $16.48 $16.02 $16.19 $16.12 30,216
2023-08-21 $16.15 $16.15 $16.03 $16.04 $15.97 38,782
2023-08-18 $16.16 $16.25 $16.13 $16.22 $16.22 35,062
2023-08-17 $16.35 $16.40 $16.11 $16.11 $16.11 19,504
2023-08-16 $16.39 $16.43 $16.24 $16.24 $16.24 17,899
2023-08-15 $16.39 $16.49 $16.31 $16.43 $16.43 13,429
2023-08-14 $16.36 $16.41 $16.33 $16.33 $16.33 6,714
2023-08-11 $16.41 $16.55 $16.28 $16.28 $16.28 11,318
2023-08-10 $16.53 $16.69 $16.29 $16.34 $16.34 14,732
2023-08-09 $16.36 $16.57 $16.34 $16.45 $16.45 20,753
2023-08-08 $16.29 $16.44 $16.27 $16.39 $16.39 27,794
2023-08-07 $16.22 $16.30 $16.21 $16.25 $16.25 22,622
2023-08-04 $16.13 $16.31 $16.13 $16.22 $16.22 26,275
2023-08-03 $16.33 $16.33 $16.12 $16.13 $16.13 43,700
2023-08-02 $16.51 $16.51 $16.34 $16.34 $16.34 23,687
2023-08-01 $16.58 $16.58 $16.46 $16.57 $16.57 26,799
2023-07-31 $16.51 $16.59 $16.46 $16.51 $16.51 36,032
2023-07-28 $16.41 $16.59 $16.41 $16.49 $16.49 31,049
2023-07-27 $16.45 $16.67 $16.40 $16.41 $16.41 37,636
2023-07-26 $16.44 $16.68 $16.42 $16.45 $16.45 27,161
2023-07-25 $16.54 $16.54 $16.40 $16.44 $16.44 52,135
2023-07-24 $16.57 $16.66 $16.46 $16.50 $16.50 15,847
2023-07-21 $16.44 $16.55 $16.38 $16.55 $16.55 23,148
2023-07-20 $16.55 $16.55 $16.46 $16.48 $16.41 14,362
2023-07-19 $16.55 $16.55 $16.50 $16.53 $16.46 23,022
2023-07-18 $16.46 $16.54 $16.43 $16.50 $16.43 24,289
2023-07-17 $16.49 $16.49 $16.44 $16.49 $16.42 31,984
2023-07-14 $16.52 $16.53 $16.39 $16.41 $16.41 18,248
2023-07-13 $16.55 $16.55 $16.42 $16.46 $16.46 24,952
2023-07-12 $16.40 $16.51 $16.35 $16.47 $16.47 17,541
2023-07-11 $16.40 $16.40 $16.32 $16.34 $16.34 24,043
2023-07-10 $16.39 $16.46 $16.33 $16.38 $16.38 12,122
2023-07-07 $16.45 $16.60 $16.30 $16.36 $16.36 49,446
2023-07-06 $16.34 $16.60 $16.30 $16.60 $16.60 30,139
2023-07-05 $16.38 $16.39 $16.30 $16.39 $16.39 21,795
2023-07-03 $16.38 $16.38 $16.26 $16.33 $16.33 16,099
2023-06-30 $16.34 $16.37 $16.21 $16.32 $16.32 39,249
2023-06-29 $16.35 $16.35 $16.25 $16.30 $16.30 38,282
2023-06-28 $16.35 $16.47 $16.35 $16.38 $16.38 37,983
2023-06-27 $16.38 $16.46 $16.36 $16.36 $16.36 22,225
2023-06-26 $16.35 $16.45 $16.33 $16.37 $16.37 33,370
2023-06-23 $16.45 $16.45 $16.30 $16.33 $16.33 29,501
2023-06-22 $16.30 $16.44 $16.30 $16.39 $16.39 29,273
2023-06-21 $16.39 $16.39 $16.34 $16.38 $16.31 14,607
2023-06-20 $16.31 $16.48 $16.31 $16.37 $16.30 31,295
2023-06-16 $16.37 $16.40 $16.30 $16.33 $16.26 54,274
2023-06-15 $16.49 $16.55 $16.38 $16.40 $16.33 12,519
2023-06-14 $16.39 $16.62 $16.27 $16.36 $16.29 9,131
2023-06-13 $16.53 $16.61 $16.37 $16.43 $16.36 10,034
2023-06-12 $16.31 $16.80 $16.31 $16.57 $16.50 23,816
2023-06-09 $16.42 $16.52 $16.25 $16.33 $16.26 39,801
2023-06-08 $16.31 $16.44 $16.28 $16.38 $16.31 12,609
2023-06-07 $16.40 $16.55 $16.32 $16.37 $16.30 20,362
2023-06-06 $16.27 $16.49 $16.27 $16.42 $16.35 11,067
2023-06-05 $16.27 $16.36 $16.26 $16.32 $16.25 27,088
2023-06-02 $16.29 $16.43 $16.27 $16.35 $16.28 28,065
2023-06-01 $16.27 $16.55 $16.27 $16.34 $16.27 42,270
2023-05-31 $16.25 $16.39 $16.25 $16.33 $16.26 34,048
2023-05-30 $16.19 $16.30 $16.19 $16.25 $16.18 14,402
2023-05-26 $16.26 $16.30 $16.17 $16.18 $16.18 24,990
2023-05-25 $16.16 $16.37 $16.13 $16.29 $16.29 15,948
2023-05-24 $16.11 $16.26 $16.11 $16.20 $16.20 32,659
2023-05-23 $16.24 $16.38 $16.19 $16.19 $16.19 25,468
2023-05-22 $16.27 $16.39 $16.27 $16.31 $16.31 25,515
2023-05-19 $16.34 $16.45 $16.32 $16.32 $16.25 18,182
2023-05-18 $16.35 $16.48 $16.35 $16.39 $16.32 15,895
2023-05-17 $16.52 $16.68 $16.36 $16.38 $16.31 12,009
2023-05-16 $16.58 $16.70 $16.50 $16.50 $16.43 22,811
2023-05-15 $16.73 $16.77 $16.48 $16.56 $16.49 27,394
2023-05-12 $16.60 $16.77 $16.58 $16.73 $16.73 22,034
2023-05-11 $16.64 $16.71 $16.56 $16.56 $16.56 15,267
2023-05-10 $16.47 $16.79 $16.47 $16.64 $16.64 32,337
2023-05-09 $16.72 $16.79 $16.44 $16.49 $16.49 22,348
2023-05-08 $16.72 $16.92 $16.70 $16.76 $16.76 12,835
2023-05-05 $16.80 $16.85 $16.68 $16.72 $16.72 13,616
2023-05-04 $16.82 $16.86 $16.64 $16.86 $16.86 7,753
2023-05-03 $16.64 $16.87 $16.60 $16.87 $16.87 12,206
2023-05-02 $16.53 $16.90 $16.52 $16.61 $16.61 17,904
2023-05-01 $16.72 $16.91 $16.48 $16.51 $16.51 32,208
2023-04-28 $16.65 $16.94 $16.59 $16.72 $16.72 20,156
2023-04-27 $16.75 $16.75 $16.63 $16.63 $16.63 11,093
2023-04-26 $16.59 $16.97 $16.59 $16.71 $16.71 26,624
2023-04-25 $16.59 $16.86 $16.56 $16.61 $16.61 12,600
2023-04-24 $16.60 $16.69 $16.54 $16.55 $16.55 17,790
2023-04-21 $16.93 $16.93 $16.54 $16.61 $16.61 27,294
2023-04-20 $16.98 $17.03 $16.86 $16.93 $16.93 5,681
2023-04-19 $16.78 $17.10 $16.78 $16.93 $16.86 25,718
2023-04-18 $16.91 $16.98 $16.83 $16.85 $16.78 8,182
2023-04-17 $16.91 $17.01 $16.66 $16.83 $16.76 7,740
2023-04-14 $17.05 $17.10 $16.64 $16.85 $16.78 10,613
2023-04-13 $16.89 $17.07 $16.88 $17.00 $16.93 18,080
2023-04-12 $16.97 $16.97 $16.65 $16.95 $16.88 30,232
2023-04-11 $17.10 $17.10 $16.70 $16.89 $16.82 23,989
2023-04-10 $17.10 $17.10 $16.90 $17.08 $17.01 35,744
2023-04-06 $16.89 $17.09 $16.56 $17.08 $17.08 8,936
2023-04-05 $17.00 $17.00 $16.75 $16.85 $16.85 18,000
2023-04-04 $16.92 $17.00 $16.79 $16.98 $16.98 12,709
2023-04-03 $17.01 $17.01 $16.86 $16.91 $16.91 18,620
2023-03-31 $16.99 $16.99 $16.80 $16.93 $16.93 23,934
2023-03-30 $17.01 $17.01 $16.76 $16.87 $16.87 9,797
2023-03-29 $16.88 $16.94 $16.56 $16.93 $16.93 13,916
2023-03-28 $16.93 $16.95 $16.80 $16.83 $16.83 36,014
2023-03-27 $16.84 $17.10 $16.80 $16.94 $16.94 20,772
2023-03-24 $16.97 $16.97 $16.80 $16.80 $16.80 47,074
2023-03-23 $16.70 $16.86 $16.70 $16.80 $16.80 12,390
2023-03-22 $16.82 $17.06 $16.50 $16.74 $16.67 26,505
2023-03-21 $16.54 $17.01 $16.54 $16.86 $16.79 29,142
2023-03-20 $16.50 $16.72 $16.48 $16.56 $16.49 59,170
2023-03-17 $16.37 $16.61 $16.32 $16.61 $16.61 47,628
2023-03-16 $16.38 $16.39 $16.29 $16.34 $16.34 35,004
2023-03-15 $16.33 $16.44 $16.31 $16.32 $16.32 12,529
2023-03-14 $16.62 $16.64 $16.33 $16.33 $16.33 22,155
2023-03-13 $16.35 $16.76 $16.32 $16.46 $16.46 35,750
2023-03-10 $16.46 $16.59 $16.35 $16.35 $16.35 23,493
2023-03-09 $16.32 $16.42 $16.32 $16.34 $16.34 28,197
2023-03-08 $16.40 $16.47 $16.34 $16.36 $16.36 47,871
2023-03-07 $16.37 $16.51 $16.35 $16.40 $16.40 29,224
2023-03-06 $16.50 $16.54 $16.36 $16.45 $16.45 107,476
2023-03-03 $16.40 $16.54 $16.40 $16.50 $16.50 23,901
2023-03-02 $16.38 $16.43 $16.37 $16.40 $16.40 20,449
2023-03-01 $16.47 $16.50 $16.36 $16.45 $16.45 34,973
2023-02-28 $16.39 $16.56 $16.39 $16.55 $16.55 29,088
2023-02-27 $16.55 $16.60 $16.42 $16.43 $16.43 14,793
2023-02-24 $16.55 $16.61 $16.52 $16.59 $16.59 3,791
2023-02-23 $16.61 $16.61 $16.54 $16.61 $16.61 13,289
2023-02-22 $16.60 $16.85 $16.52 $16.61 $16.61 21,271
2023-02-21 $16.92 $16.92 $16.51 $16.51 $16.51 43,050
2023-02-17 $17.20 $17.23 $16.78 $17.05 $17.05 16,743
2023-02-16 $16.95 $17.04 $16.87 $16.92 $16.85 17,241
2023-02-15 $16.98 $17.00 $16.95 $16.97 $16.97 19,008
2023-02-14 $17.08 $17.12 $17.01 $17.04 $17.04 31,876
2023-02-13 $17.14 $17.14 $17.00 $17.06 $17.06 17,391
2023-02-10 $17.00 $17.17 $17.00 $17.11 $17.11 17,529
2023-02-09 $17.06 $17.15 $17.01 $17.07 $17.07 37,634
2023-02-08 $17.01 $17.14 $17.01 $17.05 $17.05 23,658
2023-02-07 $17.01 $17.14 $17.01 $17.09 $17.09 20,980
2023-02-06 $17.17 $17.24 $17.07 $17.07 $17.07 35,981
2023-02-03 $17.35 $17.41 $17.24 $17.26 $17.26 29,711
2023-02-02 $17.31 $17.44 $17.30 $17.39 $17.39 23,175
2023-02-01 $17.24 $17.34 $17.15 $17.28 $17.28 22,729
2023-01-31 $17.07 $17.25 $17.07 $17.24 $17.24 18,998
2023-01-30 $17.10 $17.14 $16.97 $17.07 $17.07 9,221
2023-01-27 $16.97 $17.25 $16.96 $17.12 $17.12 17,488
2023-01-26 $17.05 $17.11 $16.85 $17.01 $17.01 41,438
2023-01-25 $17.10 $17.15 $17.02 $17.05 $17.05 6,814
2023-01-24 $17.03 $17.18 $16.44 $17.10 $17.10 11,593
2023-01-23 $17.04 $17.09 $17.01 $17.03 $17.03 10,255
2023-01-20 $17.10 $17.15 $17.06 $17.11 $17.04 13,009
2023-01-19 $17.16 $17.29 $17.14 $17.14 $17.07 25,830
2023-01-18 $17.06 $17.23 $17.06 $17.17 $17.10 20,812
2023-01-17 $16.92 $17.01 $16.92 $16.95 $16.88 18,421
2023-01-13 $16.99 $17.08 $16.92 $17.00 $16.93 23,232
2023-01-12 $16.87 $17.02 $16.87 $16.99 $16.92 23,168
2023-01-11 $16.85 $17.02 $16.85 $16.86 $16.79 34,564
2023-01-10 $16.95 $17.08 $16.84 $16.85 $16.78 30,949
2023-01-09 $16.75 $17.32 $16.75 $16.96 $16.89 42,456
2023-01-06 $16.52 $16.67 $16.52 $16.60 $16.54 43,592
2023-01-05 $16.51 $16.80 $16.44 $16.44 $16.38 27,452
2023-01-04 $17.03 $17.03 $16.52 $16.61 $16.55 16,860
2023-01-03 $16.28 $17.35 $16.28 $17.04 $16.97 103,221
2022-12-30 $16.31 $16.31 $16.17 $16.28 $16.22 40,827
2022-12-29 $16.26 $16.59 $16.23 $16.31 $16.25 26,555
2022-12-28 $16.37 $16.43 $16.25 $16.30 $16.24 42,025
2022-12-27 $16.45 $16.51 $16.33 $16.37 $16.31 28,895
2022-12-23 $16.40 $16.58 $16.36 $16.52 $16.46 32,510
2022-12-22 $16.31 $16.53 $16.31 $16.45 $16.39 60,655
2022-12-21 $16.43 $16.57 $16.28 $16.43 $16.36 66,090
2022-12-20 $16.43 $16.53 $16.41 $16.46 $16.33 48,209
2022-12-19 $16.77 $16.77 $16.48 $16.50 $16.37 37,173
2022-12-16 $16.63 $16.90 $16.58 $16.86 $16.73 30,525
2022-12-15 $16.78 $16.82 $16.72 $16.80 $16.67 32,442
2022-12-14 $16.62 $16.82 $16.62 $16.76 $16.63 36,748
2022-12-13 $16.75 $16.86 $16.66 $16.70 $16.57 23,897
2022-12-12 $16.60 $16.68 $16.56 $16.59 $16.46 41,232
2022-12-09 $16.57 $16.64 $16.57 $16.62 $16.62 53,544
2022-12-08 $16.68 $16.75 $16.65 $16.66 $16.66 31,047
2022-12-07 $16.80 $16.96 $16.66 $16.66 $16.66 34,806
2022-12-06 $16.72 $16.86 $16.72 $16.78 $16.78 15,182
2022-12-05 $16.80 $16.85 $16.72 $16.77 $16.77 24,377
2022-12-02 $16.57 $17.00 $16.43 $16.79 $16.79 25,811
2022-12-01 $16.48 $16.79 $16.47 $16.63 $16.63 52,037
2022-11-30 $16.40 $16.52 $16.26 $16.47 $16.47 46,273
2022-11-29 $16.39 $16.53 $16.37 $16.49 $16.49 24,265
2022-11-28 $16.33 $16.71 $16.32 $16.44 $16.44 46,645
2022-11-25 $16.22 $16.39 $16.22 $16.35 $16.35 19,594
2022-11-23 $16.21 $16.40 $16.21 $16.32 $16.32 39,439
2022-11-22 $16.14 $16.26 $16.14 $16.21 $16.21 32,990
2022-11-21 $16.10 $16.25 $16.10 $16.14 $16.14 25,773
2022-11-18 $16.09 $16.27 $16.09 $16.16 $16.09 28,198
2022-11-17 $16.03 $16.13 $16.03 $16.08 $16.01 46,552
2022-11-16 $16.15 $16.23 $16.14 $16.17 $16.10 26,433
2022-11-15 $16.04 $16.30 $16.03 $16.11 $16.04 65,449
2022-11-14 $16.02 $16.04 $16.02 $16.03 $15.96 34,293
2022-11-11 $16.01 $16.05 $16.01 $16.02 $15.95 26,551
2022-11-10 $15.89 $16.02 $15.84 $16.01 $15.94 42,748
2022-11-09 $15.73 $15.81 $15.65 $15.73 $15.67 58,077
2022-11-08 $15.79 $15.89 $15.70 $15.75 $15.69 43,871
2022-11-07 $15.76 $15.83 $15.71 $15.77 $15.71 75,509
2022-11-04 $15.70 $15.81 $15.64 $15.80 $15.73 23,730
2022-11-03 $15.77 $15.88 $15.63 $15.74 $15.68 33,194
2022-11-02 $15.94 $15.98 $15.78 $15.81 $15.75 16,799
2022-11-01 $15.73 $15.84 $15.71 $15.84 $15.78 20,675
2022-10-31 $15.56 $15.67 $15.56 $15.65 $15.59 10,939
2022-10-28 $15.58 $15.63 $15.53 $15.60 $15.60 21,276
2022-10-27 $15.67 $15.71 $15.59 $15.68 $15.68 17,852
2022-10-26 $15.59 $15.71 $15.58 $15.65 $15.65 24,897
2022-10-25 $15.49 $15.71 $15.49 $15.55 $15.55 25,517
2022-10-24 $15.27 $15.53 $15.27 $15.42 $15.42 29,673
2022-10-21 $15.25 $15.37 $15.22 $15.32 $15.32 44,393
2022-10-20 $15.33 $15.38 $15.30 $15.31 $15.24 33,371
2022-10-19 $15.37 $15.44 $15.36 $15.36 $15.29 29,222
2022-10-18 $15.38 $15.56 $15.38 $15.45 $15.38 45,136
2022-10-17 $15.38 $15.54 $15.34 $15.36 $15.29 34,817
2022-10-14 $15.34 $15.41 $15.30 $15.31 $15.31 34,119
2022-10-13 $15.24 $15.44 $15.24 $15.34 $15.34 26,301
2022-10-12 $15.42 $15.51 $15.42 $15.46 $15.46 35,924
2022-10-11 $15.67 $15.67 $15.40 $15.47 $15.47 30,751
2022-10-10 $15.73 $15.77 $15.64 $15.65 $15.65 12,956
2022-10-07 $15.81 $15.89 $15.68 $15.81 $15.81 39,586
2022-10-06 $15.73 $15.89 $15.73 $15.82 $15.82 19,642
2022-10-05 $15.72 $15.89 $15.72 $15.77 $15.77 23,267
2022-10-04 $15.77 $15.99 $15.77 $15.81 $15.81 35,322
2022-10-03 $15.63 $15.88 $15.63 $15.74 $15.74 39,074
2022-09-30 $15.97 $15.97 $15.30 $15.30 $15.30 183,037
2022-09-29 $15.96 $16.16 $15.80 $15.99 $15.99 18,693
2022-09-28 $15.96 $16.17 $15.93 $16.10 $16.10 11,647
2022-09-27 $16.43 $16.43 $15.89 $15.92 $15.92 12,719
2022-09-26 $16.58 $16.82 $16.35 $16.36 $16.36 20,299
2022-09-23 $16.50 $16.69 $16.36 $16.69 $16.69 15,909
2022-09-22 $16.66 $16.66 $16.45 $16.64 $16.64 10,843
2022-09-21 $16.71 $16.83 $16.66 $16.74 $16.67 12,680
2022-09-20 $16.59 $16.77 $16.42 $16.63 $16.56 37,681
2022-09-19 $16.80 $16.80 $16.61 $16.62 $16.55 28,152
2022-09-16 $16.75 $16.87 $16.75 $16.83 $16.83 9,705
2022-09-15 $16.80 $16.89 $16.79 $16.87 $16.87 10,802
2022-09-14 $16.79 $16.80 $16.75 $16.80 $16.80 17,059
2022-09-13 $16.73 $16.92 $16.73 $16.78 $16.78 11,807
2022-09-12 $16.82 $16.98 $16.78 $16.88 $16.88 14,602
2022-09-09 $16.80 $16.98 $16.73 $16.79 $16.79 34,017
2022-09-08 $16.88 $17.02 $16.80 $16.80 $16.80 17,445
2022-09-07 $16.98 $17.09 $16.91 $16.99 $16.99 15,859
2022-09-06 $16.95 $16.99 $16.91 $16.95 $16.95 11,228
2022-09-02 $16.95 $17.12 $16.95 $17.03 $17.03 29,296
2022-09-01 $17.09 $17.09 $16.93 $16.98 $16.98 25,182
2022-08-31 $17.09 $17.23 $17.09 $17.14 $17.14 27,732
2022-08-30 $17.26 $17.26 $17.10 $17.13 $17.13 21,241
2022-08-29 $17.12 $17.20 $17.00 $17.09 $17.09 26,734
2022-08-26 $17.09 $17.23 $17.09 $17.16 $17.16 22,057
2022-08-25 $17.17 $17.28 $17.04 $17.21 $17.21 33,373
2022-08-24 $17.11 $17.24 $17.09 $17.19 $17.19 27,372
2022-08-23 $17.21 $17.60 $17.19 $17.25 $17.25 17,888
2022-08-22 $17.16 $17.35 $17.16 $17.19 $17.12 22,334
2022-08-19 $17.35 $17.36 $17.21 $17.29 $17.22 31,691
2022-08-18 $17.36 $17.48 $17.36 $17.39 $17.32 23,874
2022-08-17 $17.43 $17.43 $17.34 $17.42 $17.35 18,602
2022-08-16 $17.85 $17.90 $17.50 $17.53 $17.46 67,940
2022-08-15 $17.80 $18.04 $17.70 $17.89 $17.82 19,567
2022-08-12 $17.94 $18.00 $17.75 $17.86 $17.79 14,648
2022-08-11 $17.74 $18.03 $17.67 $17.91 $17.84 28,659
2022-08-10 $17.78 $17.90 $17.55 $17.80 $17.73 23,384
2022-08-09 $17.85 $17.89 $17.69 $17.78 $17.71 13,931
2022-08-08 $17.71 $18.00 $17.70 $17.90 $17.83 9,107
2022-08-05 $17.67 $17.73 $17.34 $17.60 $17.53 15,389
2022-08-04 $17.72 $17.97 $17.72 $17.84 $17.77 8,052
2022-08-03 $17.83 $17.97 $17.70 $17.88 $17.81 19,022
2022-08-02 $18.02 $18.09 $17.78 $17.84 $17.77 8,610
2022-08-01 $17.68 $18.26 $17.48 $18.00 $17.93 15,668
2022-07-29 $17.42 $17.65 $17.42 $17.63 $17.56 22,451
2022-07-28 $17.27 $17.75 $17.27 $17.51 $17.44 49,741
2022-07-27 $17.16 $17.42 $17.15 $17.25 $17.18 8,605
2022-07-26 $17.11 $17.21 $17.11 $17.20 $17.13 26,953
2022-07-25 $17.13 $17.15 $17.08 $17.09 $17.02 19,129
2022-07-22 $17.10 $17.25 $17.07 $17.17 $17.10 17,749
2022-07-21 $17.08 $17.16 $16.99 $17.04 $16.97 12,764
2022-07-20 $16.98 $17.28 $16.95 $17.27 $17.14 27,353
2022-07-19 $16.89 $16.98 $16.87 $16.98 $16.85 13,018
2022-07-18 $16.94 $17.05 $16.86 $16.88 $16.75 11,317
2022-07-15 $16.87 $17.32 $16.82 $16.89 $16.76 51,100
2022-07-14 $16.95 $17.02 $16.81 $16.87 $16.74 39,970
2022-07-13 $17.29 $17.45 $16.95 $17.01 $16.88 31,608
2022-07-12 $17.27 $17.50 $17.25 $17.45 $17.31 13,037
2022-07-11 $17.01 $17.40 $17.00 $17.30 $17.17 8,384
2022-07-08 $17.15 $17.31 $17.00 $17.01 $16.88 15,904
2022-07-07 $17.14 $17.31 $17.13 $17.21 $17.08 15,461
2022-07-06 $17.12 $17.20 $17.12 $17.15 $17.02 18,267
2022-07-05 $17.01 $17.14 $17.01 $17.13 $17.00 13,460
2022-07-01 $16.97 $17.20 $16.72 $17.11 $16.98 16,148
2022-06-30 $16.64 $16.87 $16.47 $16.87 $16.74 27,470
2022-06-29 $16.50 $16.70 $16.50 $16.64 $16.51 36,038
2022-06-28 $16.60 $16.73 $16.60 $16.62 $16.49 14,268
2022-06-27 $16.99 $17.09 $16.58 $16.63 $16.50 25,425
2022-06-24 $16.81 $17.27 $16.76 $17.01 $16.88 19,557
2022-06-23 $16.58 $16.88 $16.58 $16.85 $16.72 21,836
2022-06-22 $16.61 $16.75 $16.50 $16.59 $16.46 16,094
2022-06-21 $16.46 $16.69 $16.46 $16.57 $16.38 17,763
2022-06-17 $16.43 $16.68 $16.43 $16.45 $16.26 21,165
2022-06-16 $16.60 $16.60 $16.42 $16.43 $16.24 39,758
2022-06-15 $16.68 $16.88 $16.50 $16.67 $16.48 17,801
2022-06-14 $16.81 $16.92 $16.75 $16.75 $16.55 12,156
2022-06-13 $16.96 $16.98 $16.85 $16.87 $16.67 16,009
2022-06-10 $17.22 $17.41 $17.04 $17.04 $16.84 24,109
2022-06-09 $17.28 $17.59 $17.17 $17.23 $17.03 33,646
2022-06-08 $17.35 $17.51 $17.27 $17.29 $17.09 26,042
2022-06-07 $17.42 $17.61 $17.30 $17.42 $17.22 17,944
2022-06-06 $17.77 $17.87 $17.28 $17.54 $17.34 33,647
2022-06-03 $18.03 $18.22 $17.73 $17.82 $17.61 29,156
2022-06-02 $17.62 $18.27 $17.60 $18.20 $17.99 33,047
2022-06-01 $17.53 $17.76 $17.34 $17.68 $17.47 43,099
2022-05-31 $17.43 $17.81 $17.32 $17.62 $17.41 26,712
2022-05-27 $17.49 $17.85 $17.42 $17.60 $17.39 48,264
2022-05-26 $17.30 $17.65 $17.26 $17.57 $17.36 42,128
2022-05-25 $17.13 $17.29 $17.13 $17.29 $17.09 26,245
2022-05-24 $17.22 $17.27 $17.03 $17.11 $16.91 22,686
2022-05-23 $16.97 $17.27 $16.94 $17.22 $17.02 22,586
2022-05-20 $16.92 $17.10 $16.92 $17.00 $16.80 37,304
2022-05-19 $16.98 $17.10 $16.98 $17.08 $16.81 35,729
2022-05-18 $16.92 $17.24 $16.92 $17.02 $16.76 16,466
2022-05-17 $16.94 $17.34 $16.94 $16.99 $16.73 25,783
2022-05-16 $17.04 $17.14 $17.03 $17.03 $16.77 22,265
2022-05-13 $17.12 $17.25 $17.10 $17.13 $16.86 21,060
2022-05-12 $17.18 $17.36 $17.11 $17.12 $16.85 34,773
2022-05-11 $17.15 $17.37 $17.02 $17.19 $16.92 50,524
2022-05-10 $17.12 $17.43 $17.12 $17.17 $16.90 20,964
2022-05-09 $17.10 $17.30 $17.03 $17.16 $16.89 74,346
2022-05-06 $17.35 $17.40 $17.10 $17.10 $16.83 15,422
2022-05-05 $17.44 $17.44 $17.17 $17.24 $16.97 12,414
2022-05-04 $17.36 $17.61 $17.34 $17.56 $17.29 12,364
2022-05-03 $17.47 $17.58 $17.39 $17.48 $17.21 8,283
2022-05-02 $17.55 $17.59 $17.42 $17.47 $17.20 11,015
2022-04-29 $17.55 $17.93 $17.49 $17.51 $17.24 19,423
2022-04-28 $17.61 $17.72 $17.54 $17.67 $17.40 32,827
2022-04-27 $17.62 $17.73 $17.62 $17.68 $17.41 23,506
2022-04-26 $17.72 $17.80 $17.59 $17.61 $17.34 19,547
2022-04-25 $17.75 $17.92 $17.70 $17.75 $17.47 13,262
2022-04-22 $17.67 $17.93 $17.67 $17.74 $17.46 12,839
2022-04-21 $17.83 $17.89 $17.73 $17.75 $17.47 15,981
2022-04-20 $17.87 $18.04 $17.87 $17.95 $17.61 9,987
2022-04-19 $17.90 $17.99 $17.86 $17.89 $17.55 61,722
2022-04-18 $17.96 $18.07 $17.93 $17.93 $17.59 25,310
2022-04-14 $18.18 $18.21 $18.00 $18.02 $17.67 19,316
2022-04-13 $18.12 $18.23 $18.12 $18.19 $17.84 23,296
2022-04-12 $18.15 $18.35 $18.15 $18.20 $17.85 34,961
2022-04-11 $18.25 $18.33 $18.14 $18.15 $17.80 16,788
2022-04-08 $18.40 $18.47 $18.34 $18.41 $18.06 49,510
2022-04-07 $18.33 $18.46 $18.29 $18.44 $18.09 54,482
2022-04-06 $18.41 $18.41 $18.28 $18.34 $17.99 117,079
2022-04-05 $18.51 $18.63 $18.45 $18.45 $18.10 44,083
2022-04-04 $18.56 $18.72 $18.56 $18.64 $18.28 60,152
2022-04-01 $18.72 $18.81 $18.23 $18.60 $18.24 186,250
2022-03-31 $18.59 $18.81 $18.59 $18.72 $18.36 39,598
2022-03-30 $18.59 $18.64 $18.55 $18.64 $18.28 20,012
2022-03-29 $18.36 $18.63 $18.36 $18.59 $18.23 11,415
2022-03-28 $18.32 $18.42 $18.30 $18.40 $18.05 28,351
2022-03-25 $18.47 $18.48 $18.28 $18.35 $18.00 40,771
2022-03-24 $18.43 $18.51 $18.40 $18.45 $18.10 36,460
2022-03-23 $18.36 $18.52 $18.31 $18.48 $18.13 59,791
2022-03-22 $18.39 $18.53 $18.39 $18.50 $18.08 29,804
2022-03-21 $18.51 $18.55 $18.44 $18.46 $18.04 41,484
2022-03-18 $18.46 $18.64 $18.46 $18.53 $18.11 23,959
2022-03-17 $18.41 $18.63 $18.41 $18.51 $18.09 26,879
2022-03-16 $18.38 $18.61 $18.34 $18.39 $17.97 29,854
2022-03-15 $18.30 $18.54 $18.30 $18.39 $17.97 25,718
2022-03-14 $18.46 $18.46 $18.25 $18.28 $17.86 40,895
2022-03-11 $18.60 $18.66 $18.49 $18.55 $18.13 35,655
2022-03-10 $18.65 $18.66 $18.54 $18.54 $18.12 46,255
2022-03-09 $18.74 $18.84 $18.71 $18.72 $18.29 34,039
2022-03-08 $18.91 $18.99 $18.76 $18.78 $18.35 72,071
2022-03-07 $19.16 $19.19 $18.96 $19.02 $18.59 65,875
2022-03-04 $19.09 $19.26 $19.09 $19.16 $18.72 98,004
2022-03-03 $19.03 $19.20 $19.03 $19.15 $18.71 25,471
2022-03-02 $19.16 $19.29 $19.02 $19.02 $18.59 22,311
2022-03-01 $19.18 $19.39 $19.15 $19.15 $18.71 78,588
2022-02-28 $19.02 $19.22 $19.02 $19.19 $18.75 17,464
2022-02-25 $19.03 $19.14 $19.02 $19.12 $18.69 12,168
2022-02-24 $19.05 $19.16 $19.00 $19.03 $18.60 14,455
2022-02-23 $19.23 $19.23 $19.00 $19.02 $18.59 62,693
2022-02-22 $19.35 $19.35 $19.23 $19.23 $18.79 18,551
2022-02-18 $19.36 $19.43 $19.31 $19.41 $18.97 113,451
2022-02-17 $19.38 $19.57 $19.30 $19.37 $18.93 22,216
2022-02-16 $19.36 $19.50 $19.36 $19.47 $18.96 28,882
2022-02-15 $19.33 $19.56 $19.33 $19.42 $18.91 22,777
2022-02-14 $19.40 $19.48 $19.28 $19.35 $18.85 44,506
2022-02-11 $19.45 $19.58 $19.42 $19.48 $18.97 27,219
2022-02-10 $19.67 $19.67 $19.51 $19.51 $19.00 25,456
2022-02-09 $19.73 $19.85 $19.69 $19.70 $19.19 17,650
2022-02-08 $19.72 $19.85 $19.70 $19.70 $19.19 13,342
2022-02-07 $19.75 $19.85 $19.70 $19.75 $19.24 21,653
2022-02-04 $19.92 $20.00 $19.85 $19.85 $19.33 31,050
2022-02-03 $20.07 $20.10 $20.00 $20.00 $19.48 19,736
2022-02-02 $20.22 $20.28 $20.14 $20.20 $19.67 24,088
2022-02-01 $20.47 $20.47 $20.01 $20.24 $19.71 20,723
2022-01-31 $19.95 $20.24 $19.95 $20.16 $19.63 14,408
2022-01-28 $20.09 $20.17 $20.00 $20.03 $19.51 12,277
2022-01-27 $20.06 $20.25 $20.06 $20.10 $19.58 14,914
2022-01-26 $20.08 $20.22 $20.00 $20.01 $19.49 46,813
2022-01-25 $19.94 $20.22 $19.93 $20.05 $19.53 30,361
2022-01-24 $19.74 $20.06 $19.74 $20.00 $19.48 80,268
2022-01-21 $20.23 $20.33 $20.07 $20.15 $19.62 41,404
2022-01-20 $20.32 $20.56 $20.21 $20.23 $19.64 52,168
2022-01-19 $20.35 $20.65 $20.26 $20.32 $19.73 29,459
2022-01-18 $20.52 $20.54 $20.30 $20.31 $19.72 37,183
2022-01-14 $20.89 $21.00 $20.59 $20.65 $20.05 35,747
2022-01-13 $20.90 $21.25 $20.88 $21.01 $20.39 64,562
2022-01-12 $21.02 $21.05 $20.93 $20.93 $20.32 16,416
2022-01-11 $21.03 $21.15 $20.92 $21.00 $20.39 15,180
2022-01-10 $20.95 $21.12 $20.83 $20.97 $20.36 22,616
2022-01-07 $20.94 $21.09 $20.94 $21.01 $20.40 20,093
2022-01-06 $21.00 $21.11 $20.89 $21.05 $20.43 25,642
2022-01-05 $21.36 $21.36 $20.94 $21.03 $20.41 27,365
2022-01-04 $21.63 $21.63 $21.21 $21.32 $20.70 30,375
2022-01-03 $21.71 $21.72 $21.52 $21.71 $21.07 7,199
2021-12-31 $21.69 $21.98 $21.69 $21.86 $21.22 14,342
2021-12-30 $21.59 $22.16 $21.32 $21.68 $21.05 36,226
2021-12-29 $22.36 $22.60 $21.44 $21.56 $20.93 50,808
2021-12-28 $22.10 $22.40 $22.10 $22.32 $21.67 17,620
2021-12-27 $22.64 $22.96 $21.91 $22.16 $21.51 23,704
2021-12-23 $23.00 $23.00 $22.34 $22.50 $21.84 11,766
2021-12-22 $22.63 $23.00 $22.21 $22.65 $21.99 26,695
2021-12-21 $22.73 $22.98 $21.88 $22.54 $21.82 12,576
2021-12-20 $23.00 $23.00 $22.17 $22.60 $21.87 25,287
2021-12-17 $22.19 $22.99 $21.83 $22.76 $22.03 28,127
2021-12-16 $21.73 $22.31 $21.47 $22.20 $21.49 28,726
2021-12-15 $21.72 $21.72 $21.32 $21.54 $20.85 25,110
2021-12-14 $21.29 $21.47 $21.22 $21.37 $20.68 18,082
2021-12-13 $21.21 $21.33 $21.21 $21.27 $20.59 15,451
2021-12-10 $21.22 $21.46 $21.17 $21.21 $20.53 30,056
2021-12-09 $21.27 $21.27 $21.20 $21.22 $20.54 16,708
2021-12-08 $21.22 $21.36 $21.17 $21.28 $20.60 27,627
2021-12-07 $21.23 $21.46 $21.23 $21.33 $20.65 21,423
2021-12-06 $21.49 $21.51 $21.23 $21.25 $20.57 20,560
2021-12-03 $21.49 $21.60 $21.32 $21.38 $20.69 30,675
2021-12-02 $21.66 $22.11 $21.45 $21.50 $20.81 12,673
2021-12-01 $22.02 $22.02 $21.57 $21.72 $21.02 18,019
2021-11-30 $22.08 $22.08 $21.54 $22.03 $21.32 16,669
2021-11-29 $22.00 $22.25 $21.58 $22.11 $21.40 17,224
2021-11-26 $21.67 $22.25 $21.54 $22.25 $21.54 5,026
2021-11-24 $21.39 $22.06 $21.11 $21.64 $20.95 19,035
2021-11-23 $21.40 $21.72 $21.27 $21.50 $20.81 12,034
2021-11-22 $22.18 $22.18 $21.22 $21.33 $20.65 37,610
2021-11-19 $21.89 $22.29 $21.84 $22.18 $21.47 16,777
2021-11-18 $22.84 $23.00 $21.76 $21.83 $21.07 56,965
2021-11-17 $22.80 $22.99 $22.77 $22.95 $22.15 20,006
2021-11-16 $22.28 $22.90 $22.28 $22.77 $21.97 25,373
2021-11-15 $22.45 $22.50 $22.04 $22.29 $21.51 16,447
2021-11-12 $22.19 $22.48 $22.10 $22.41 $21.63 13,031
2021-11-11 $21.87 $22.30 $21.87 $22.24 $21.46 19,190
2021-11-10 $21.97 $22.00 $21.80 $21.88 $21.11 16,683
2021-11-09 $21.96 $21.97 $21.88 $21.97 $21.20 19,799
2021-11-08 $21.74 $21.89 $21.71 $21.89 $21.12 30,746
2021-11-05 $21.78 $21.84 $21.64 $21.84 $21.08 15,589
2021-11-04 $21.66 $21.70 $21.50 $21.63 $20.87 24,898
2021-11-03 $21.63 $21.75 $21.52 $21.54 $20.79 23,818
2021-11-02 $21.65 $22.19 $21.61 $21.72 $20.96 18,269
2021-11-01 $21.78 $21.78 $21.54 $21.56 $20.80 21,169
2021-10-29 $21.68 $21.83 $21.65 $21.74 $20.98 23,985
2021-10-28 $22.35 $22.48 $21.73 $21.76 $21.00 24,364
2021-10-27 $21.88 $22.41 $21.67 $22.26 $21.48 28,073
2021-10-26 $21.78 $21.79 $21.56 $21.77 $21.01 25,470
2021-10-25 $21.52 $21.83 $21.50 $21.77 $21.01 12,029
2021-10-22 $21.59 $21.73 $21.54 $21.56 $20.81 15,364
2021-10-21 $21.73 $21.74 $21.64 $21.69 $20.93 13,686
2021-10-20 $21.76 $21.86 $21.58 $21.73 $20.91 22,261
2021-10-19 $21.72 $21.77 $21.59 $21.75 $20.92 19,644
2021-10-18 $21.56 $21.71 $21.56 $21.71 $20.89 27,338
2021-10-15 $21.69 $21.79 $21.55 $21.56 $20.74 17,490
2021-10-14 $21.74 $21.85 $21.68 $21.70 $20.88 18,028
2021-10-13 $21.79 $21.79 $21.64 $21.66 $20.84 24,226
2021-10-12 $21.71 $21.76 $21.49 $21.72 $20.90 23,877
2021-10-11 $21.87 $22.01 $21.60 $21.68 $20.86 12,752
2021-10-08 $21.96 $21.96 $21.76 $21.80 $20.97 10,274
2021-10-07 $22.46 $22.46 $21.77 $21.81 $20.98 32,999
2021-10-06 $22.72 $22.98 $22.34 $22.52 $21.67 9,165
2021-10-05 $22.95 $23.00 $22.41 $22.73 $21.87 15,239
2021-10-04 $22.81 $22.94 $22.74 $22.78 $21.92 8,968
2021-10-01 $22.23 $23.00 $22.09 $22.69 $21.83 16,207
2021-09-30 $21.87 $22.38 $21.87 $22.09 $21.25 22,958
2021-09-29 $22.37 $22.54 $21.78 $21.79 $20.96 17,697
2021-09-28 $22.44 $22.44 $22.05 $22.12 $21.28 17,388
2021-09-27 $23.32 $23.32 $22.26 $22.45 $21.60 23,873
2021-09-24 $23.44 $23.52 $23.15 $23.25 $22.37 30,703
2021-09-23 $23.50 $23.50 $23.25 $23.26 $22.38 21,413
2021-09-22 $23.59 $23.77 $22.98 $23.40 $22.51 23,391
2021-09-21 $23.24 $23.60 $22.85 $23.49 $22.53 35,139
2021-09-20 $22.90 $23.00 $22.53 $22.91 $21.98 18,717
2021-09-17 $23.24 $23.25 $22.81 $22.91 $21.98 20,533
2021-09-16 $22.89 $23.28 $22.70 $22.75 $21.82 26,815
2021-09-15 $22.75 $23.41 $22.75 $23.12 $22.18 44,009
2021-09-14 $22.75 $22.87 $22.37 $22.87 $21.94 20,582
2021-09-13 $22.21 $22.90 $22.13 $22.90 $21.97 42,060
2021-09-10 $22.06 $22.14 $21.92 $22.06 $21.16 21,466
2021-09-09 $21.70 $21.91 $21.70 $21.91 $21.02 15,193
2021-09-08 $21.68 $21.73 $21.65 $21.70 $20.82 12,289
2021-09-07 $21.67 $21.68 $21.55 $21.63 $20.75 45,501
2021-09-03 $21.60 $21.62 $21.54 $21.62 $20.74 18,161
2021-09-02 $21.63 $21.67 $21.54 $21.62 $20.74 31,746
2021-09-01 $21.74 $21.74 $21.61 $21.68 $20.80 24,680
2021-08-31 $21.65 $21.71 $21.61 $21.68 $20.80 22,322
2021-08-30 $21.70 $21.73 $21.55 $21.58 $20.70 23,002
2021-08-27 $21.57 $21.72 $21.57 $21.68 $20.80 22,140
2021-08-26 $21.68 $21.82 $21.45 $21.46 $20.59 26,940
2021-08-25 $22.04 $22.04 $21.73 $21.74 $20.86 9,039
2021-08-24 $21.84 $22.04 $21.83 $21.95 $21.06 12,607
2021-08-23 $21.93 $22.09 $21.84 $21.84 $20.95 10,554
2021-08-20 $22.11 $22.22 $21.95 $22.05 $21.09 13,436
2021-08-19 $21.75 $22.09 $21.75 $22.09 $21.13 12,167
2021-08-18 $22.03 $22.44 $21.98 $21.98 $21.02 20,455
2021-08-17 $21.94 $22.34 $21.90 $21.92 $20.96 12,706
2021-08-16 $22.17 $22.39 $21.93 $22.01 $21.05 34,857
2021-08-13 $21.79 $22.17 $21.79 $22.03 $21.07 12,910
2021-08-12 $21.98 $22.13 $21.76 $21.88 $20.93 17,093
2021-08-11 $22.05 $22.05 $21.86 $21.87 $20.92 31,681
2021-08-10 $21.87 $21.99 $21.80 $21.99 $21.03 16,294
2021-08-09 $22.09 $22.09 $21.76 $21.79 $20.84 19,474
2021-08-06 $22.05 $22.05 $21.88 $21.97 $21.01 21,854
2021-08-05 $22.46 $22.46 $22.04 $22.07 $21.11 22,053
2021-08-04 $22.22 $22.46 $22.11 $22.45 $21.47 17,101
2021-08-03 $22.05 $22.25 $22.01 $22.25 $21.28 9,229
2021-08-02 $22.03 $22.21 $22.00 $22.01 $21.05 22,445
2021-07-30 $22.10 $22.24 $21.96 $22.11 $21.15 16,917
2021-07-29 $22.08 $22.19 $21.88 $22.18 $21.21 21,221
2021-07-28 $21.90 $22.06 $21.89 $22.00 $21.04 11,826
2021-07-27 $21.98 $22.10 $21.74 $21.90 $20.95 45,714
2021-07-26 $22.07 $22.07 $21.76 $21.86 $20.91 20,121
2021-07-23 $21.99 $22.08 $21.83 $22.08 $21.12 24,901
2021-07-22 $21.87 $22.00 $21.69 $21.90 $20.95 32,879
2021-07-21 $21.87 $21.89 $21.68 $21.87 $20.85 47,369
2021-07-20 $21.71 $21.84 $21.69 $21.79 $20.78 37,433
2021-07-19 $21.46 $21.68 $21.40 $21.61 $20.61 11,653
2021-07-16 $21.71 $21.77 $21.51 $21.51 $20.51 19,253
2021-07-15 $21.84 $21.90 $21.48 $21.67 $20.66 58,555
2021-07-14 $21.80 $21.85 $21.67 $21.74 $20.73 25,041
2021-07-13 $21.75 $21.83 $21.66 $21.70 $20.69 25,032
2021-07-12 $21.98 $22.10 $21.64 $21.70 $20.69 25,728
2021-07-09 $21.90 $21.99 $21.90 $21.90 $20.88 23,252
2021-07-08 $21.91 $21.94 $21.60 $21.85 $20.83 15,646
2021-07-07 $21.91 $22.10 $21.83 $21.93 $20.91 23,219
2021-07-06 $22.11 $22.11 $21.83 $21.83 $20.82 18,775
2021-07-02 $21.93 $22.10 $21.89 $22.10 $21.07 18,143
2021-07-01 $21.96 $22.04 $21.83 $21.93 $20.91 13,296
2021-06-30 $21.81 $22.01 $21.61 $22.01 $20.99 42,767
2021-06-29 $21.50 $21.79 $21.41 $21.78 $20.77 19,968
2021-06-28 $21.49 $21.54 $21.40 $21.52 $20.52 13,108
2021-06-25 $21.46 $21.46 $21.29 $21.40 $20.41 39,017
2021-06-24 $21.37 $21.42 $21.35 $21.39 $20.40 26,866
2021-06-23 $21.41 $21.41 $21.25 $21.32 $20.33 24,115
2021-06-22 $21.30 $21.41 $21.26 $21.32 $20.33 40,530
2021-06-21 $21.29 $21.43 $21.23 $21.37 $20.31 52,240
2021-06-18 $21.26 $21.36 $21.17 $21.25 $20.20 20,323
2021-06-17 $21.26 $21.34 $21.18 $21.20 $20.15 73,743
2021-06-16 $21.26 $21.35 $21.13 $21.14 $20.09 44,586
2021-06-15 $21.26 $21.31 $21.25 $21.25 $20.20 47,794
2021-06-14 $21.52 $21.52 $21.21 $21.26 $20.21 60,810
2021-06-11 $21.70 $21.70 $21.44 $21.47 $20.41 25,385
2021-06-10 $21.52 $21.74 $21.42 $21.62 $20.55 25,647
2021-06-09 $21.61 $21.61 $21.43 $21.49 $20.43 27,857
2021-06-08 $21.60 $21.60 $21.41 $21.47 $20.41 22,700
2021-06-07 $21.60 $21.60 $21.39 $21.51 $20.45 16,517
2021-06-04 $21.89 $21.89 $21.48 $21.51 $20.45 23,082
2021-06-03 $21.53 $21.76 $21.38 $21.76 $20.68 16,254
2021-06-02 $21.50 $21.52 $21.37 $21.52 $20.46 10,454
2021-06-01 $21.47 $21.48 $21.40 $21.48 $20.42 16,595
2021-05-28 $21.43 $21.50 $21.20 $21.38 $20.32 16,835
2021-05-27 $21.47 $21.55 $21.24 $21.35 $20.29 11,790
2021-05-26 $21.56 $21.58 $21.25 $21.35 $20.29 15,371
2021-05-25 $21.55 $21.55 $21.33 $21.46 $20.40 13,756
2021-05-24 $21.21 $21.65 $21.21 $21.53 $20.47 25,021
2021-05-21 $21.12 $21.28 $21.09 $21.10 $20.06 20,379
2021-05-20 $21.29 $21.44 $21.08 $21.12 $20.08 26,434
2021-05-19 $21.25 $21.43 $21.07 $21.11 $20.00 20,264
2021-05-18 $21.38 $21.38 $21.26 $21.28 $20.16 21,919
2021-05-17 $21.50 $21.50 $21.28 $21.34 $20.22 21,500
2021-05-14 $21.40 $21.52 $21.34 $21.41 $20.29 24,855
2021-05-13 $21.60 $21.61 $21.44 $21.47 $20.34 13,199
2021-05-12 $21.98 $21.98 $21.42 $21.44 $20.32 27,587
2021-05-11 $21.90 $21.98 $21.79 $21.93 $20.78 19,287
2021-05-10 $21.98 $22.41 $21.84 $21.85 $20.70 20,173
2021-05-07 $22.03 $22.29 $21.85 $21.92 $20.77 9,085
2021-05-06 $22.73 $22.78 $21.80 $21.88 $20.73 46,955
2021-05-05 $22.63 $22.77 $22.22 $22.77 $21.58 7,309
2021-05-04 $22.36 $22.59 $22.23 $22.56 $21.38 10,072
2021-05-03 $22.29 $22.54 $22.20 $22.51 $21.33 15,125
2021-04-30 $22.30 $22.30 $21.74 $22.28 $21.11 17,506
2021-04-29 $22.20 $22.30 $21.71 $22.22 $21.05 13,150
2021-04-28 $21.90 $22.20 $21.80 $22.17 $21.01 14,869
2021-04-27 $21.70 $22.18 $21.70 $21.76 $20.62 11,476
2021-04-26 $21.98 $21.98 $21.63 $21.74 $20.60 30,219
2021-04-23 $21.74 $23.00 $21.53 $22.00 $20.85 32,888
2021-04-22 $21.57 $21.65 $21.50 $21.58 $20.45 15,113
2021-04-21 $21.38 $21.64 $21.35 $21.55 $20.36 26,864
2021-04-20 $21.32 $21.50 $21.28 $21.49 $20.30 27,803
2021-04-19 $21.37 $21.37 $21.16 $21.30 $20.12 21,138
2021-04-16 $21.40 $21.40 $21.18 $21.23 $20.06 22,146
2021-04-15 $21.31 $21.39 $21.21 $21.37 $20.19 24,351
2021-04-14 $21.17 $21.33 $21.17 $21.18 $20.01 17,216
2021-04-13 $21.20 $21.44 $21.20 $21.23 $20.06 14,220
2021-04-12 $21.26 $21.26 $21.16 $21.22 $20.05 20,848
2021-04-09 $21.29 $21.40 $21.17 $21.33 $20.15 24,612
2021-04-08 $21.23 $21.28 $21.13 $21.27 $20.09 28,685
2021-04-07 $21.12 $21.31 $21.04 $21.13 $19.96 22,048
2021-04-06 $21.16 $21.27 $21.03 $21.16 $19.99 33,097
2021-04-05 $21.34 $21.39 $21.11 $21.13 $19.96 18,458
2021-04-01 $21.47 $21.75 $21.25 $21.29 $20.11 15,119
2021-03-31 $21.19 $21.41 $21.03 $21.41 $20.23 22,058
2021-03-30 $21.15 $21.16 $21.00 $21.14 $19.97 17,424
2021-03-29 $21.03 $21.17 $20.98 $21.09 $19.92 21,004
2021-03-26 $21.10 $21.24 $21.04 $21.07 $19.90 15,173
2021-03-25 $21.00 $21.21 $20.96 $21.19 $20.02 15,895
2021-03-24 $20.90 $21.09 $20.88 $21.02 $19.86 13,788
2021-03-23 $20.82 $21.08 $20.79 $20.90 $19.74 18,780
2021-03-22 $20.87 $21.05 $20.84 $20.95 $19.73 14,645
2021-03-19 $21.04 $21.11 $20.77 $20.83 $19.61 20,351
2021-03-18 $21.19 $21.19 $20.93 $20.94 $19.72 33,536
2021-03-17 $21.20 $21.30 $21.13 $21.13 $19.90 19,548
2021-03-16 $21.21 $21.28 $21.13 $21.20 $19.96 19,625
2021-03-15 $20.93 $21.08 $20.93 $21.08 $19.85 15,226
2021-03-12 $21.00 $21.00 $20.50 $20.93 $19.71 42,996
2021-03-11 $21.00 $21.00 $20.83 $20.98 $19.76 36,054
2021-03-10 $21.23 $21.23 $20.82 $20.98 $19.76 41,192
2021-03-09 $21.21 $21.21 $21.02 $21.08 $19.85 24,327
2021-03-08 $21.49 $21.49 $21.16 $21.20 $19.96 22,398
2021-03-05 $21.65 $21.68 $21.34 $21.50 $20.25 19,405
2021-03-04 $21.70 $21.71 $21.43 $21.54 $20.28 26,930
2021-03-03 $21.75 $21.75 $21.50 $21.70 $20.43 18,005
2021-03-02 $21.55 $21.81 $21.40 $21.75 $20.48 36,588
2021-03-01 $21.29 $21.59 $21.15 $21.55 $20.29 23,732
2021-02-26 $20.96 $21.30 $20.81 $21.29 $20.05 25,971
2021-02-25 $21.29 $21.44 $20.86 $20.86 $19.64 29,784
2021-02-24 $21.49 $21.50 $21.33 $21.40 $20.15 18,261
2021-02-23 $21.64 $21.64 $21.37 $21.38 $20.13 19,613
2021-02-22 $21.63 $21.89 $21.58 $21.58 $20.32 18,400
2021-02-19 $21.54 $21.80 $21.53 $21.69 $20.42 36,114
2021-02-18 $21.59 $21.80 $21.49 $21.59 $20.33 17,192
2021-02-17 $22.19 $22.19 $21.53 $21.56 $20.24 35,608
2021-02-16 $22.13 $22.13 $21.96 $22.06 $20.71 26,068
2021-02-12 $21.96 $22.17 $21.96 $22.13 $20.77 13,936
2021-02-11 $21.97 $22.10 $21.88 $22.10 $20.75 22,179
2021-02-10 $21.62 $22.21 $21.62 $21.91 $20.57 22,890
2021-02-09 $21.97 $22.19 $21.53 $21.70 $20.37 31,847
2021-02-08 $21.85 $22.06 $21.78 $21.80 $20.47 10,189
2021-02-05 $22.07 $22.07 $21.76 $21.76 $20.43 25,263
2021-02-04 $21.97 $22.08 $21.95 $21.96 $20.62 15,708
2021-02-03 $21.87 $22.18 $21.78 $21.95 $20.61 29,530
2021-02-02 $21.66 $21.92 $21.62 $21.92 $20.58 34,896
2021-02-01 $21.50 $21.69 $21.50 $21.61 $20.29 20,946
2021-01-29 $21.61 $21.61 $21.43 $21.46 $20.15 20,474
2021-01-28 $21.53 $21.62 $21.43 $21.56 $20.24 28,992
2021-01-27 $21.64 $21.84 $21.42 $21.43 $20.12 33,063
2021-01-26 $21.84 $21.85 $21.65 $21.67 $20.34 36,541
2021-01-25 $21.83 $21.83 $21.57 $21.74 $20.41 69,055
2021-01-22 $21.83 $21.89 $21.78 $21.80 $20.47 19,176
2021-01-21 $21.90 $21.92 $21.64 $21.81 $20.47 30,497
2021-01-20 $21.82 $22.13 $21.81 $21.95 $20.54 18,244
2021-01-19 $21.89 $22.12 $21.83 $21.83 $20.43 18,776
2021-01-15 $21.99 $22.29 $21.87 $21.92 $20.52 20,983
2021-01-14 $21.85 $21.98 $21.82 $21.93 $20.52 13,926
2021-01-13 $21.62 $21.86 $21.61 $21.82 $20.42 11,704
2021-01-12 $21.65 $21.67 $21.56 $21.61 $20.23 27,099
2021-01-11 $21.72 $21.79 $21.54 $21.54 $20.16 20,390
2021-01-08 $21.87 $21.98 $21.15 $21.68 $20.29 18,616
2021-01-07 $21.89 $22.08 $21.75 $21.77 $20.37 21,449
2021-01-06 $22.08 $22.08 $21.87 $22.02 $20.61 13,291
2021-01-05 $22.19 $22.22 $21.83 $21.98 $20.57 18,412
2021-01-04 $22.41 $22.41 $22.02 $22.26 $20.83 12,814
2020-12-31 $22.55 $22.56 $22.15 $22.36 $20.93 48,544
2020-12-30 $22.35 $22.56 $22.30 $22.50 $21.06 9,530
2020-12-29 $22.46 $22.88 $22.25 $22.29 $20.86 25,448
2020-12-28 $22.56 $22.64 $22.17 $22.40 $20.96 22,198
2020-12-24 $22.51 $22.59 $22.32 $22.59 $21.14 10,123
2020-12-23 $22.40 $22.62 $22.15 $22.35 $20.92 32,285
2020-12-22 $22.40 $22.40 $21.99 $22.39 $20.96 25,155
2020-12-21 $22.17 $22.42 $22.17 $22.40 $20.90 25,746
2020-12-18 $22.06 $22.50 $21.75 $22.19 $20.71 52,634
2020-12-17 $22.08 $22.10 $21.87 $22.00 $20.53 35,301
2020-12-16 $22.06 $22.11 $21.63 $21.97 $20.50 73,930
2020-12-15 $22.00 $22.09 $21.94 $22.00 $20.53 23,286
2020-12-14 $21.76 $21.91 $21.67 $21.90 $20.44 18,005
2020-12-11 $21.69 $21.93 $21.61 $21.74 $20.29 38,028
2020-12-10 $21.55 $21.67 $21.52 $21.63 $20.18 27,402
2020-12-09 $21.64 $21.73 $21.60 $21.60 $20.16 20,268
2020-12-08 $21.50 $21.70 $21.47 $21.65 $20.20 19,200
2020-12-07 $21.58 $21.83 $21.55 $21.56 $20.12 25,105
2020-12-04 $21.51 $21.62 $21.47 $21.58 $20.14 33,938
2020-12-03 $21.25 $21.59 $21.25 $21.46 $20.03 34,352
2020-12-02 $21.32 $21.44 $21.28 $21.40 $19.97 38,592
2020-12-01 $21.37 $21.55 $21.36 $21.41 $19.98 32,202
2020-11-30 $21.29 $21.59 $21.25 $21.42 $19.99 14,506
2020-11-27 $21.29 $21.42 $21.29 $21.41 $19.97 6,888
2020-11-25 $21.43 $21.48 $21.26 $21.34 $19.91 18,702
2020-11-24 $21.43 $21.57 $21.35 $21.40 $19.97 14,358
2020-11-23 $21.48 $21.48 $21.39 $21.41 $19.98 19,689
2020-11-20 $21.28 $21.38 $21.18 $21.35 $19.92 17,906
2020-11-19 $21.48 $21.48 $21.11 $21.43 $20.00 22,262
2020-11-18 $21.45 $21.55 $21.45 $21.45 $19.95 25,842
2020-11-17 $21.26 $21.40 $21.15 $21.40 $19.91 31,287
2020-11-16 $21.01 $21.27 $20.99 $21.19 $19.71 26,984
2020-11-13 $20.75 $21.02 $20.75 $21.00 $19.54 31,429
2020-11-12 $20.80 $20.86 $20.75 $20.77 $19.32 39,128
2020-11-11 $20.78 $20.92 $20.75 $20.81 $19.36 28,016
2020-11-10 $20.91 $20.91 $20.65 $20.77 $19.32 23,311
2020-11-09 $21.01 $21.24 $20.70 $20.93 $19.47 30,053
2020-11-06 $21.09 $21.18 $20.69 $20.69 $19.25 11,787
2020-11-05 $20.97 $21.24 $20.91 $21.13 $19.66 28,509
2020-11-04 $20.63 $20.95 $20.63 $20.88 $19.42 23,004
2020-11-03 $20.62 $20.69 $20.55 $20.56 $19.13 18,363
2020-11-02 $20.52 $20.62 $20.50 $20.62 $19.18 9,151
2020-10-30 $20.55 $20.64 $20.42 $20.50 $19.07 7,739
2020-10-29 $20.57 $20.69 $20.55 $20.64 $19.20 18,807
2020-10-28 $20.69 $20.73 $20.56 $20.57 $19.14 15,345
2020-10-27 $20.71 $20.82 $20.62 $20.63 $19.19 13,996
2020-10-26 $20.65 $20.80 $20.65 $20.73 $19.28 8,921
2020-10-23 $20.81 $20.87 $20.72 $20.74 $19.29 15,391
2020-10-22 $20.66 $20.76 $20.55 $20.76 $19.31 18,454
2020-10-21 $20.74 $20.80 $20.66 $20.75 $19.24 23,225
2020-10-20 $20.44 $20.74 $20.44 $20.69 $19.19 24,114
2020-10-19 $20.40 $20.58 $20.37 $20.42 $18.94 26,423
2020-10-16 $20.43 $20.59 $20.41 $20.41 $18.93 24,374
2020-10-15 $20.53 $20.64 $20.41 $20.41 $18.93 23,315
2020-10-14 $20.53 $20.68 $20.53 $20.68 $19.18 40,460
2020-10-13 $20.76 $20.79 $20.42 $20.51 $19.02 33,270
2020-10-12 $20.76 $20.92 $20.74 $20.76 $19.25 26,601
2020-10-09 $20.86 $20.86 $20.69 $20.82 $19.30 32,101
2020-10-08 $20.57 $20.86 $20.57 $20.78 $19.27 25,268
2020-10-07 $20.64 $20.70 $20.55 $20.56 $19.07 28,205
2020-10-06 $20.57 $20.69 $20.31 $20.49 $19.00 34,947
2020-10-05 $20.47 $20.64 $20.40 $20.53 $19.04 11,710
2020-10-02 $20.52 $20.75 $20.29 $20.43 $18.94 37,250
2020-10-01 $20.90 $20.90 $20.43 $20.64 $19.14 22,898
2020-09-30 $20.85 $20.97 $20.74 $20.74 $19.23 19,387
2020-09-29 $20.93 $20.96 $20.87 $20.91 $19.38 28,631
2020-09-28 $20.90 $20.93 $20.71 $20.86 $19.34 6,141
2020-09-25 $20.85 $21.05 $20.77 $20.92 $19.40 26,401
2020-09-24 $20.76 $20.90 $20.70 $20.79 $19.28 20,542
2020-09-23 $21.17 $21.24 $20.83 $20.89 $19.37 16,524
2020-09-22 $21.05 $21.27 $21.05 $21.26 $19.71 20,074
2020-09-21 $21.16 $21.26 $21.08 $21.19 $19.59 32,899
2020-09-18 $21.20 $21.29 $21.16 $21.29 $19.68 12,966
2020-09-17 $21.17 $21.32 $21.01 $21.12 $19.52 21,612
2020-09-16 $21.15 $21.33 $21.15 $21.26 $19.65 34,915
2020-09-15 $21.08 $21.12 $20.95 $21.12 $19.52 35,810
2020-09-14 $21.18 $21.18 $20.97 $20.99 $19.40 17,952
2020-09-11 $21.17 $21.25 $20.99 $20.99 $19.40 24,798
2020-09-10 $21.24 $21.41 $20.88 $21.14 $19.54 23,679
2020-09-09 $21.14 $21.27 $21.11 $21.25 $19.64 28,361
2020-09-08 $21.15 $21.27 $20.86 $21.20 $19.60 27,995
2020-09-04 $21.44 $21.44 $21.13 $21.24 $19.63 21,772
2020-09-03 $21.79 $21.88 $20.79 $21.32 $19.71 117,493
2020-09-02 $21.71 $21.82 $21.51 $21.79 $20.14 40,782
2020-09-01 $21.81 $22.01 $21.55 $21.64 $20.00 34,921
2020-08-31 $21.90 $22.07 $21.56 $21.78 $20.13 110,081
2020-08-28 $21.96 $22.09 $21.90 $21.91 $20.25 12,552
2020-08-27 $21.96 $22.19 $21.91 $21.97 $20.31 21,484
2020-08-26 $22.37 $22.46 $21.60 $21.94 $20.28 67,674
2020-08-25 $22.06 $23.52 $21.90 $22.52 $20.82 85,252
2020-08-24 $22.20 $22.35 $21.91 $22.04 $20.37 28,476
2020-08-21 $22.31 $22.31 $21.56 $22.00 $20.34 24,496
2020-08-20 $22.71 $22.71 $22.10 $22.10 $20.36 20,562
2020-08-19 $22.92 $23.12 $21.93 $22.69 $20.91 23,506
2020-08-18 $23.44 $23.59 $22.45 $22.71 $20.92 27,104
2020-08-17 $23.58 $23.80 $23.24 $23.34 $21.51 65,855
2020-08-14 $22.93 $23.64 $22.93 $23.58 $21.73 82,709
2020-08-13 $22.90 $22.99 $22.71 $22.98 $21.17 22,202
2020-08-12 $22.87 $22.90 $22.74 $22.87 $21.07 26,434
2020-08-11 $22.55 $22.90 $22.55 $22.76 $20.97 28,254
2020-08-10 $22.53 $22.61 $22.45 $22.55 $20.78 9,206
2020-08-07 $22.68 $22.71 $22.45 $22.46 $20.70 13,281
2020-08-06 $22.46 $22.88 $22.45 $22.68 $20.90 11,929
2020-08-05 $22.69 $22.69 $22.50 $22.50 $20.73 9,206
2020-08-04 $22.82 $22.83 $22.51 $22.71 $20.93 22,583
2020-08-03 $22.85 $22.85 $22.62 $22.82 $21.03 18,492
2020-07-31 $22.70 $22.85 $22.45 $22.82 $21.03 3,985
2020-07-30 $22.72 $22.75 $22.39 $22.71 $20.92 14,525
2020-07-29 $22.83 $22.90 $22.56 $22.63 $20.85 17,424
2020-07-28 $22.85 $23.10 $22.33 $22.80 $21.01 25,681
2020-07-27 $22.80 $22.95 $22.50 $22.92 $21.12 31,237
2020-07-24 $21.84 $22.88 $21.61 $22.88 $21.08 22,667
2020-07-23 $21.69 $21.83 $21.44 $21.82 $20.11 13,223
2020-07-22 $21.72 $21.92 $21.50 $21.88 $20.10 25,070
2020-07-21 $21.54 $21.89 $21.50 $21.72 $19.95 22,918
2020-07-20 $21.50 $21.99 $21.42 $21.56 $19.80 16,919
2020-07-17 $21.68 $22.29 $21.41 $21.41 $19.66 11,219
2020-07-16 $21.72 $22.31 $21.60 $21.74 $19.97 14,528
2020-07-15 $21.73 $22.24 $21.61 $21.62 $19.86 15,974
2020-07-14 $21.92 $22.00 $21.57 $21.76 $19.99 15,902
2020-07-13 $22.00 $22.44 $21.57 $22.06 $20.26 50,814
2020-07-10 $21.60 $21.70 $21.42 $21.56 $19.80 28,774
2020-07-09 $21.52 $21.63 $21.40 $21.60 $19.84 28,377
2020-07-08 $21.52 $22.37 $21.38 $21.70 $19.93 13,525
2020-07-07 $21.63 $21.71 $21.40 $21.41 $19.66 14,307
2020-07-06 $21.60 $22.00 $21.25 $21.89 $20.10 16,699
2020-07-02 $22.06 $22.35 $21.30 $21.43 $19.68 38,962
2020-07-01 $21.67 $21.97 $21.67 $21.96 $20.17 19,523
2020-06-30 $21.84 $21.84 $21.60 $21.63 $19.87 31,228
2020-06-29 $21.52 $21.70 $21.25 $21.60 $19.84 22,148
2020-06-26 $21.90 $21.90 $21.30 $21.30 $19.56 10,209
2020-06-25 $21.91 $22.05 $21.82 $22.05 $20.25 15,630
2020-06-24 $21.83 $22.09 $21.75 $22.06 $20.26 20,991
2020-06-23 $21.98 $22.35 $21.71 $21.71 $19.94 14,397
2020-06-22 $22.09 $22.33 $21.73 $21.76 $19.99 13,312
2020-06-19 $22.70 $22.94 $22.07 $22.09 $20.22 18,861
2020-06-18 $22.83 $22.83 $22.40 $22.42 $20.52 12,081
2020-06-17 $22.74 $22.79 $22.06 $22.78 $20.85 24,384
2020-06-16 $22.35 $22.68 $21.94 $22.68 $20.76 20,586
2020-06-15 $21.60 $22.10 $21.60 $21.92 $20.07 13,253
2020-06-12 $21.79 $21.82 $21.32 $21.75 $19.91 10,722
2020-06-11 $22.07 $22.12 $21.33 $21.39 $19.58 17,752
2020-06-10 $22.13 $22.29 $22.07 $22.29 $20.41 44,700
2020-06-09 $21.90 $22.30 $21.82 $21.87 $20.02 22,952
2020-06-08 $22.10 $22.14 $21.82 $21.83 $19.98 11,067
2020-06-05 $21.91 $22.08 $21.45 $21.86 $20.01 35,484
2020-06-04 $21.79 $21.95 $21.71 $21.94 $20.08 13,317
2020-06-03 $22.02 $22.10 $21.79 $21.79 $19.95 16,589
2020-06-02 $22.11 $22.18 $22.04 $22.10 $20.23 13,010
2020-06-01 $21.86 $22.30 $21.86 $22.11 $20.24 20,022
2020-05-29 $21.90 $22.09 $21.81 $21.91 $20.06 11,733
2020-05-28 $22.30 $22.30 $21.79 $21.90 $20.05 26,689
2020-05-27 $22.24 $22.26 $21.31 $22.03 $20.17 26,350
2020-05-26 $22.18 $22.40 $22.04 $22.08 $20.21 17,862
2020-05-22 $21.44 $22.18 $21.39 $22.10 $20.23 32,731
2020-05-21 $21.10 $21.45 $21.10 $21.32 $19.52 39,804
2020-05-20 $21.06 $21.30 $21.06 $21.12 $19.33 21,203
2020-05-19 $21.14 $21.14 $20.91 $20.92 $19.09 14,053
2020-05-18 $21.30 $21.30 $20.87 $21.00 $19.16 41,866
2020-05-15 $20.99 $21.11 $20.69 $21.00 $19.16 17,601
2020-05-14 $20.95 $21.10 $20.69 $20.79 $18.97 18,286
2020-05-13 $21.00 $21.15 $20.82 $21.11 $19.26 63,358
2020-05-12 $21.24 $21.27 $21.05 $21.09 $19.24 33,717
2020-05-11 $20.51 $21.04 $20.35 $21.01 $19.17 23,250
2020-05-08 $19.85 $20.55 $19.85 $20.52 $18.72 20,207
2020-05-07 $19.89 $20.15 $19.54 $19.92 $18.17 28,308
2020-05-06 $19.79 $20.10 $19.51 $19.84 $18.10 34,993
2020-05-05 $20.00 $20.13 $19.40 $19.59 $17.87 51,463
2020-05-04 $19.49 $20.20 $19.49 $20.09 $18.33 54,284
2020-05-01 $19.41 $19.59 $19.25 $19.40 $17.70 54,395
2020-04-30 $19.55 $19.70 $19.47 $19.70 $17.97 41,573
2020-04-29 $19.61 $19.93 $19.50 $19.51 $17.80 47,510
2020-04-28 $19.58 $20.29 $19.31 $19.67 $17.95 60,550
2020-04-27 $20.05 $20.31 $19.14 $19.41 $17.71 58,002
2020-04-24 $20.58 $20.65 $20.05 $20.11 $18.35 28,255
2020-04-23 $20.98 $21.27 $20.61 $20.63 $18.82 27,087
2020-04-22 $20.45 $21.21 $20.15 $20.25 $18.48 30,988
2020-04-21 $20.95 $21.11 $20.17 $20.29 $18.45 12,755
2020-04-20 $21.07 $21.25 $20.90 $21.00 $19.09 17,762
2020-04-17 $21.23 $21.42 $20.67 $21.17 $19.25 34,061
2020-04-16 $21.11 $21.77 $20.87 $21.03 $19.12 73,924
2020-04-15 $20.75 $21.27 $20.64 $21.27 $19.34 23,809
2020-04-14 $20.79 $21.02 $20.29 $20.88 $18.98 37,211
2020-04-13 $20.47 $20.82 $19.84 $20.39 $18.54 29,483
2020-04-09 $20.01 $20.29 $19.76 $20.00 $18.18 30,726
2020-04-08 $19.15 $20.87 $18.87 $19.43 $17.67 54,719
2020-04-07 $19.00 $19.00 $18.68 $18.93 $17.21 39,334
2020-04-06 $18.14 $18.66 $18.00 $18.66 $16.97 29,319
2020-04-03 $17.98 $18.01 $17.63 $18.01 $16.37 40,958
2020-04-02 $17.92 $18.31 $17.33 $17.98 $16.35 41,813
2020-04-01 $18.54 $18.80 $17.65 $17.79 $16.17 24,352
2020-03-31 $18.93 $19.21 $18.41 $18.74 $17.04 24,105
2020-03-30 $18.53 $19.12 $17.99 $19.12 $17.38 11,775
2020-03-27 $18.38 $18.45 $18.11 $18.45 $16.77 16,042
2020-03-26 $18.10 $18.78 $17.96 $18.38 $16.71 24,995
2020-03-25 $18.05 $18.07 $17.47 $18.01 $16.37 47,147
2020-03-24 $16.11 $17.49 $16.11 $17.45 $15.87 34,917
2020-03-23 $15.72 $16.40 $15.16 $16.00 $14.55 80,181
2020-03-20 $16.33 $16.79 $15.56 $16.29 $14.75 40,884
2020-03-19 $16.39 $17.23 $15.05 $16.33 $14.78 45,788
2020-03-18 $17.74 $17.75 $16.66 $16.75 $15.16 36,304
2020-03-17 $18.01 $18.32 $18.01 $18.02 $16.31 39,655
2020-03-16 $18.30 $18.92 $18.00 $18.03 $16.32 31,528
2020-03-13 $18.90 $19.00 $18.10 $18.71 $16.94 73,327
2020-03-12 $19.34 $19.58 $18.32 $18.58 $16.82 46,153
2020-03-11 $20.61 $20.61 $19.97 $20.28 $18.36 48,975
2020-03-10 $20.46 $21.49 $20.34 $20.60 $18.65 53,936
2020-03-09 $20.34 $20.56 $20.00 $20.21 $18.29 47,279
2020-03-06 $21.16 $21.22 $20.42 $21.06 $19.06 35,353
2020-03-05 $21.37 $21.40 $20.56 $21.28 $19.26 23,210
2020-03-04 $21.31 $21.50 $21.31 $21.45 $19.42 20,773
2020-03-03 $20.90 $21.33 $20.90 $21.30 $19.28 31,742
2020-03-02 $20.69 $21.17 $20.69 $20.97 $18.98 41,736
2020-02-28 $21.00 $21.06 $20.53 $20.61 $18.66 43,881
2020-02-27 $21.40 $21.52 $21.00 $21.03 $19.04 40,589
2020-02-26 $21.40 $21.55 $21.15 $21.35 $19.33 33,445
2020-02-25 $21.83 $21.83 $21.31 $21.44 $19.41 25,444
2020-02-24 $21.81 $21.87 $21.75 $21.82 $19.75 25,613
2020-02-21 $21.90 $21.90 $21.79 $21.85 $19.78 26,694
2020-02-20 $21.82 $21.90 $21.75 $21.90 $19.82 21,120
2020-02-19 $22.00 $22.07 $21.87 $21.87 $19.73 47,576
2020-02-18 $22.02 $22.18 $21.96 $22.02 $19.86 23,173
2020-02-14 $22.14 $22.16 $21.94 $22.05 $19.89 15,288
2020-02-13 $22.09 $22.18 $21.93 $22.04 $19.88 18,804
2020-02-12 $21.91 $22.22 $21.89 $22.01 $19.85 19,214
2020-02-11 $21.82 $22.09 $21.82 $21.89 $19.75 25,919
2020-02-10 $21.79 $21.87 $21.77 $21.84 $19.70 8,745
2020-02-07 $21.88 $21.90 $21.75 $21.78 $19.65 11,286
2020-02-06 $21.90 $21.90 $21.72 $21.85 $19.71 10,231
2020-02-05 $21.75 $21.87 $21.70 $21.87 $19.73 12,204
2020-02-04 $21.78 $21.82 $21.68 $21.71 $19.58 11,488
2020-02-03 $21.80 $21.82 $21.75 $21.80 $19.66 10,258
2020-01-31 $21.75 $21.82 $21.75 $21.81 $19.67 12,972
2020-01-30 $21.76 $21.87 $21.75 $21.75 $19.62 12,788
2020-01-29 $21.98 $21.98 $21.76 $21.79 $19.66 15,977
2020-01-28 $21.81 $21.92 $21.77 $21.80 $19.66 19,726
2020-01-27 $22.06 $22.09 $21.74 $21.90 $19.75 12,836
2020-01-24 $22.04 $22.22 $21.96 $22.13 $19.96 20,541
2020-01-23 $21.99 $22.12 $21.70 $21.87 $19.73 32,748
2020-01-22 $22.13 $22.24 $21.99 $22.08 $19.85 18,262
2020-01-21 $22.35 $22.35 $21.83 $21.94 $19.72 28,572
2020-01-17 $22.05 $22.41 $22.02 $22.14 $19.90 43,689
2020-01-16 $22.41 $22.50 $21.94 $21.98 $19.76 27,791
2020-01-15 $22.47 $22.67 $22.41 $22.47 $20.20 19,762
2020-01-14 $22.47 $22.65 $22.13 $22.55 $20.27 25,620
2020-01-13 $22.97 $22.97 $22.49 $22.53 $20.25 22,866
2020-01-10 $22.51 $22.97 $22.49 $22.97 $20.65 45,781
2020-01-09 $22.52 $22.61 $22.15 $22.33 $20.07 39,727
2020-01-08 $22.73 $22.87 $22.14 $22.42 $20.15 18,722
2020-01-07 $22.37 $22.73 $22.37 $22.73 $20.43 30,666
2020-01-06 $22.62 $22.84 $22.19 $22.35 $20.09 30,106
2020-01-03 $22.80 $22.82 $22.45 $22.51 $20.23 18,351
2020-01-02 $22.89 $22.89 $22.74 $22.82 $20.51 31,417
2019-12-31 $22.75 $22.90 $22.51 $22.90 $20.58 31,458
2019-12-30 $22.49 $23.07 $22.21 $22.73 $20.43 19,056
2019-12-27 $22.40 $22.50 $22.18 $22.49 $20.22 7,652
2019-12-26 $22.17 $22.40 $22.01 $22.40 $20.13 22,758
2019-12-24 $21.93 $22.19 $21.87 $22.10 $19.87 8,341
2019-12-23 $21.77 $21.95 $21.77 $21.86 $19.65 9,065
2019-12-20 $21.85 $21.95 $21.41 $21.85 $19.64 17,953
2019-12-19 $22.13 $22.25 $21.58 $21.77 $19.57 22,012
2019-12-18 $21.81 $22.32 $21.72 $22.28 $19.96 39,603
2019-12-17 $21.38 $21.82 $21.30 $21.76 $19.49 30,676
2019-12-16 $21.10 $21.47 $21.08 $21.28 $19.06 25,193
2019-12-13 $21.20 $21.20 $20.87 $21.10 $18.90 23,495
2019-12-12 $21.25 $21.25 $21.14 $21.20 $18.99 15,665
2019-12-11 $21.16 $21.39 $21.16 $21.24 $19.03 32,486
2019-12-10 $21.17 $21.31 $21.06 $21.16 $18.95 28,767
2019-12-09 $21.13 $21.24 $21.06 $21.20 $18.99 20,126
2019-12-06 $21.22 $21.27 $21.07 $21.18 $18.97 15,252
2019-12-05 $21.48 $21.55 $21.24 $21.25 $19.03 18,485
2019-12-04 $21.35 $21.54 $21.22 $21.44 $19.20 24,139
2019-12-03 $21.12 $21.35 $21.12 $21.30 $19.08 26,823
2019-12-02 $21.22 $21.38 $21.02 $21.29 $19.07 28,601
2019-11-29 $21.08 $21.24 $21.08 $21.24 $19.03 8,547
2019-11-27 $21.48 $21.59 $21.06 $21.11 $18.91 19,794
2019-11-26 $21.34 $21.67 $21.27 $21.67 $19.41 17,627
2019-11-25 $21.61 $21.68 $21.27 $21.32 $19.10 29,584
2019-11-22 $21.43 $21.80 $21.43 $21.80 $19.53 19,615
2019-11-21 $21.21 $21.44 $21.20 $21.42 $19.19 18,476
2019-11-20 $21.33 $21.77 $21.31 $21.34 $19.04 27,562
2019-11-19 $21.00 $21.51 $21.00 $21.34 $19.04 29,927
2019-11-18 $21.13 $21.23 $20.96 $20.98 $18.72 31,628
2019-11-15 $21.21 $21.33 $21.19 $21.21 $18.92 12,028
2019-11-14 $21.31 $21.54 $21.12 $21.34 $19.04 10,454
2019-11-13 $21.24 $21.54 $21.24 $21.30 $19.00 9,149
2019-11-12 $21.14 $21.36 $21.14 $21.32 $19.02 9,318
2019-11-11 $21.11 $21.30 $21.11 $21.25 $18.96 12,435
2019-11-08 $21.35 $21.38 $21.02 $21.24 $18.95 20,913
2019-11-07 $21.37 $21.38 $21.25 $21.25 $18.96 13,066
2019-11-06 $21.24 $21.55 $21.24 $21.41 $19.10 15,053
2019-11-05 $21.79 $21.90 $21.22 $21.24 $18.95 19,822
2019-11-04 $21.79 $22.06 $21.79 $21.97 $19.60 10,726
2019-11-01 $21.85 $22.31 $21.74 $21.85 $19.49 20,813
2019-10-31 $22.20 $22.26 $21.55 $21.66 $19.32 15,779
2019-10-30 $21.78 $22.22 $21.78 $22.09 $19.71 16,711
2019-10-29 $21.73 $22.02 $21.60 $21.67 $19.33 14,925
2019-10-28 $21.91 $21.91 $21.63 $21.74 $19.40 17,106
2019-10-25 $21.71 $22.20 $21.54 $21.95 $19.58 28,334
2019-10-24 $21.37 $21.65 $21.37 $21.65 $19.32 9,789
2019-10-23 $21.53 $21.65 $21.31 $21.31 $19.01 19,678
2019-10-22 $21.44 $21.50 $21.37 $21.39 $19.08 12,229
2019-10-21 $21.40 $21.50 $21.31 $21.44 $19.13 22,970
2019-10-18 $21.24 $21.46 $21.17 $21.40 $19.09 20,355
2019-10-17 $20.99 $21.36 $20.90 $21.22 $18.93 15,690
2019-10-16 $20.75 $21.23 $20.75 $20.98 $18.64 48,919
2019-10-15 $20.78 $20.92 $20.75 $20.87 $18.55 30,397
2019-10-14 $21.01 $21.20 $20.78 $20.78 $18.47 20,153
2019-10-11 $21.22 $21.25 $20.95 $20.97 $18.63 15,902
2019-10-10 $21.30 $21.40 $21.27 $21.28 $18.91 11,180
2019-10-09 $21.33 $21.40 $21.21 $21.32 $18.95 13,962
2019-10-08 $21.39 $21.44 $21.21 $21.21 $18.85 18,342
2019-10-07 $21.14 $21.39 $21.14 $21.30 $18.93 8,794
2019-10-04 $20.93 $21.18 $20.93 $21.12 $18.77 9,430
2019-10-03 $21.23 $21.23 $20.81 $20.94 $18.61 21,992
2019-10-02 $21.39 $21.40 $21.08 $21.08 $18.73 10,258
2019-10-01 $21.57 $21.62 $21.25 $21.42 $19.03 22,855
2019-09-30 $21.44 $21.49 $21.35 $21.44 $19.05 22,781
2019-09-27 $21.20 $21.49 $21.16 $21.42 $19.03 17,585
2019-09-26 $21.21 $21.26 $20.78 $21.09 $18.74 21,513
2019-09-25 $21.10 $21.33 $20.88 $21.16 $18.80 22,650
2019-09-24 $20.84 $21.05 $20.84 $20.98 $18.64 18,730
2019-09-23 $20.77 $20.94 $20.59 $20.71 $18.40 27,463
2019-09-20 $20.85 $21.01 $20.38 $20.80 $18.48 22,014
2019-09-19 $20.84 $21.01 $20.71 $20.71 $18.40 12,207
2019-09-18 $20.98 $20.98 $20.81 $20.85 $18.45 15,676
2019-09-17 $21.34 $21.44 $20.90 $21.00 $18.59 22,195
2019-09-16 $21.11 $21.45 $20.82 $21.21 $18.77 26,984
2019-09-13 $21.50 $21.62 $20.82 $20.97 $18.56 32,063
2019-09-12 $21.50 $21.50 $21.30 $21.40 $18.94 34,075
2019-09-11 $21.46 $21.80 $21.30 $21.35 $18.89 26,006
2019-09-10 $21.44 $21.52 $21.36 $21.39 $18.93 14,635
2019-09-09 $21.42 $21.45 $21.31 $21.31 $18.86 15,662
2019-09-06 $21.35 $21.45 $21.19 $21.45 $18.98 17,822
2019-09-05 $21.34 $21.43 $21.19 $21.22 $18.78 25,051
2019-09-04 $21.51 $21.51 $21.31 $21.45 $18.98 10,804
2019-09-03 $21.52 $21.67 $21.36 $21.45 $18.98 17,862
2019-08-30 $21.63 $21.66 $21.08 $21.44 $18.97 21,781
2019-08-29 $21.62 $21.73 $21.47 $21.65 $19.16 20,038
2019-08-28 $21.50 $21.69 $21.46 $21.57 $19.09 13,988
2019-08-27 $21.45 $21.57 $21.45 $21.55 $19.07 14,280
2019-08-26 $21.43 $21.66 $21.31 $21.39 $18.93 11,401
2019-08-23 $21.18 $21.45 $21.10 $21.45 $18.98 12,474
2019-08-22 $20.98 $21.28 $20.93 $21.07 $18.65 18,599
2019-08-21 $21.00 $21.16 $20.80 $21.02 $18.53 54,534
2019-08-20 $20.69 $21.01 $20.69 $21.01 $18.52 44,107
2019-08-19 $20.82 $21.22 $20.68 $20.69 $18.24 25,240
2019-08-16 $21.04 $21.10 $20.84 $20.85 $18.38 15,562
2019-08-15 $21.11 $21.22 $20.90 $21.00 $18.51 22,793
2019-08-14 $21.01 $21.20 $20.80 $21.00 $18.51 17,896
2019-08-13 $21.35 $21.35 $20.98 $21.01 $18.52 22,858
2019-08-12 $21.04 $21.57 $20.70 $21.25 $18.73 54,500
2019-08-09 $21.12 $21.18 $20.85 $20.94 $18.46 26,024
2019-08-08 $21.10 $21.20 $20.92 $20.95 $18.47 8,532
2019-08-07 $20.85 $21.22 $20.85 $21.10 $18.60 13,771
2019-08-06 $20.98 $20.98 $20.87 $20.95 $18.47 19,822
2019-08-05 $20.94 $21.15 $20.80 $20.94 $18.46 19,935
2019-08-02 $21.48 $21.53 $20.88 $20.88 $18.40 47,417
2019-08-01 $21.59 $21.62 $21.29 $21.50 $18.95 26,724
2019-07-31 $21.58 $21.60 $21.45 $21.56 $19.00 21,797
2019-07-30 $21.71 $21.71 $21.45 $21.58 $19.02 15,328
2019-07-29 $21.43 $21.63 $21.43 $21.63 $19.07 36,163
2019-07-26 $21.56 $21.64 $21.32 $21.38 $18.85 19,846
2019-07-25 $21.60 $21.60 $21.49 $21.60 $19.04 17,138
2019-07-24 $21.59 $21.60 $21.46 $21.59 $19.03 21,363
2019-07-23 $21.62 $21.67 $21.53 $21.59 $19.03 52,302
2019-07-22 $21.70 $21.70 $21.47 $21.47 $18.92 55,523
2019-07-19 $21.67 $21.70 $21.54 $21.68 $19.11 19,814
2019-07-18 $21.39 $21.80 $21.35 $21.63 $19.07 31,088
2019-07-17 $21.33 $21.62 $21.24 $21.50 $18.88 50,552
2019-07-16 $20.68 $21.37 $20.68 $21.29 $18.69 21,629
2019-07-15 $20.77 $20.93 $20.31 $20.68 $18.16 40,592
2019-07-12 $20.89 $20.94 $20.62 $20.62 $18.10 27,527
2019-07-11 $20.70 $20.98 $20.70 $20.98 $18.42 34,595
2019-07-10 $20.80 $20.92 $20.70 $20.70 $18.17 29,190
2019-07-09 $20.94 $20.95 $20.51 $20.79 $18.25 32,762
2019-07-08 $20.98 $21.18 $20.30 $20.82 $18.28 33,813
2019-07-05 $21.41 $21.41 $20.92 $20.96 $18.40 20,745
2019-07-03 $21.31 $21.51 $21.31 $21.46 $18.84 25,304
2019-07-02 $21.26 $21.41 $21.15 $21.41 $18.80 9,962
2019-07-01 $21.02 $21.17 $21.02 $21.13 $18.55 30,548
2019-06-28 $20.72 $20.94 $20.72 $20.94 $18.39 41,761
2019-06-27 $20.90 $20.96 $20.77 $20.85 $18.31 33,955
2019-06-26 $21.07 $21.59 $21.00 $21.00 $18.44 27,871
2019-06-25 $21.22 $21.22 $20.88 $21.07 $18.50 40,301
2019-06-24 $21.35 $21.38 $21.15 $21.16 $18.58 17,563
2019-06-21 $21.26 $21.34 $21.04 $21.32 $18.72 18,601
2019-06-20 $21.19 $21.73 $21.14 $21.26 $18.67 24,924
2019-06-19 $21.61 $21.61 $21.06 $21.19 $18.53 27,737
2019-06-18 $21.74 $21.77 $21.53 $21.56 $18.85 22,935
2019-06-17 $21.60 $21.69 $21.49 $21.69 $18.97 16,388
2019-06-14 $21.60 $21.70 $21.36 $21.50 $18.80 16,318
2019-06-13 $21.64 $21.68 $21.52 $21.58 $18.87 18,893
2019-06-12 $21.74 $21.74 $21.44 $21.64 $18.92 20,970
2019-06-11 $21.72 $21.75 $21.34 $21.74 $19.01 51,136
2019-06-10 $21.42 $21.64 $21.29 $21.52 $18.82 26,995
2019-06-07 $21.26 $21.40 $21.24 $21.39 $18.71 12,480
2019-06-06 $21.08 $21.29 $20.96 $21.26 $18.59 16,754
2019-06-05 $20.91 $21.09 $20.83 $21.09 $18.44 19,947
2019-06-04 $20.77 $20.98 $20.77 $20.98 $18.35 28,213
2019-06-03 $20.71 $20.87 $20.67 $20.67 $18.08 16,954
2019-05-31 $20.60 $20.80 $20.58 $20.73 $18.13 18,260
2019-05-30 $20.77 $20.77 $20.65 $20.66 $18.07 28,645
2019-05-29 $21.00 $21.02 $20.76 $20.79 $18.18 28,283
2019-05-28 $21.07 $21.17 $20.95 $21.00 $18.36 31,712
2019-05-24 $20.65 $21.11 $20.65 $21.11 $18.46 23,130
2019-05-23 $20.67 $20.79 $19.86 $20.61 $18.02 22,992
2019-05-22 $20.97 $20.97 $20.46 $20.73 $18.05 16,298
2019-05-21 $20.89 $21.14 $20.77 $20.89 $18.19 22,927
2019-05-20 $20.87 $21.00 $20.64 $21.00 $18.29 14,525
2019-05-17 $20.69 $21.22 $20.69 $20.96 $18.25 22,520
2019-05-16 $20.70 $20.84 $20.63 $20.84 $18.15 28,779
2019-05-15 $20.73 $20.73 $20.58 $20.68 $18.01 20,623
2019-05-14 $20.70 $20.81 $20.53 $20.57 $17.91 22,785
2019-05-13 $20.87 $20.87 $20.40 $20.60 $17.94 18,440
2019-05-10 $21.20 $21.29 $20.87 $20.92 $18.22 22,581
2019-05-09 $21.15 $21.18 $21.05 $21.17 $18.44 20,722
2019-05-08 $21.24 $21.29 $21.05 $21.17 $18.44 18,215
2019-05-07 $20.98 $21.47 $20.94 $21.20 $18.46 38,825
2019-05-06 $20.97 $21.10 $20.82 $21.10 $18.38 35,954
2019-05-03 $20.88 $21.11 $20.83 $21.06 $18.34 30,253
2019-05-02 $20.80 $20.98 $20.71 $20.90 $18.20 20,285
2019-05-01 $20.52 $20.78 $20.49 $20.71 $18.04 37,615
2019-04-30 $20.29 $20.55 $20.22 $20.55 $17.90 45,773
2019-04-29 $20.30 $20.36 $20.20 $20.20 $17.59 22,980
2019-04-26 $20.30 $20.30 $20.20 $20.30 $17.68 16,063
2019-04-25 $20.19 $20.36 $20.11 $20.20 $17.59 32,573
2019-04-24 $19.84 $20.35 $19.84 $20.15 $17.55 23,962
2019-04-23 $19.65 $19.95 $19.65 $19.93 $17.36 35,918
2019-04-22 $19.66 $19.75 $19.60 $19.61 $17.08 19,075
2019-04-18 $19.68 $20.00 $19.61 $19.65 $17.11 23,006
2019-04-17 $19.69 $19.74 $19.56 $19.56 $17.03 26,794
2019-04-16 $19.87 $19.92 $19.70 $19.74 $17.12 26,097
2019-04-15 $20.01 $20.07 $19.73 $19.78 $17.15 28,182
2019-04-12 $20.08 $20.12 $20.00 $20.00 $17.34 25,827
2019-04-11 $20.04 $20.10 $20.00 $20.06 $17.39 32,538
2019-04-10 $20.23 $20.24 $20.01 $20.03 $17.37 24,301
2019-04-09 $20.34 $20.34 $20.15 $20.20 $17.52 15,109
2019-04-08 $20.03 $20.44 $20.03 $20.25 $17.56 23,098
2019-04-05 $20.80 $20.80 $20.05 $20.05 $17.39 59,148
2019-04-04 $20.45 $20.84 $20.17 $20.84 $18.07 23,998
2019-04-03 $20.59 $20.60 $20.26 $20.36 $17.65 32,593
2019-04-02 $20.27 $20.58 $20.27 $20.58 $17.85 12,683
2019-04-01 $20.06 $20.21 $20.06 $20.15 $17.47 29,829
2019-03-29 $20.32 $20.37 $20.05 $20.05 $17.39 59,366
2019-03-28 $20.09 $20.19 $20.00 $20.18 $17.50 16,865
2019-03-27 $20.09 $20.09 $20.00 $20.09 $17.42 22,372
2019-03-26 $20.09 $20.10 $20.00 $20.04 $17.38 23,889
2019-03-25 $20.05 $20.07 $19.95 $20.00 $17.34 19,420
2019-03-22 $19.98 $20.03 $19.95 $20.03 $17.37 21,966
2019-03-21 $20.04 $20.04 $19.81 $19.94 $17.29 32,460
2019-03-20 $20.03 $20.05 $19.95 $20.05 $17.31 22,838
2019-03-19 $19.97 $20.05 $19.94 $20.00 $17.27 41,723
2019-03-18 $19.73 $19.92 $19.73 $19.91 $17.19 27,142
2019-03-15 $19.61 $19.91 $19.49 $19.63 $16.95 20,992
2019-03-14 $19.70 $19.85 $19.45 $19.50 $16.84 13,773
2019-03-13 $19.98 $19.98 $19.37 $19.58 $16.91 25,735
2019-03-12 $19.95 $19.95 $19.64 $19.82 $17.11 20,496
2019-03-11 $19.85 $19.99 $19.71 $19.83 $17.12 23,574
2019-03-08 $19.50 $19.83 $19.48 $19.82 $17.11 19,647
2019-03-07 $19.53 $19.54 $19.31 $19.48 $16.82 26,119
2019-03-06 $19.58 $19.59 $19.45 $19.54 $16.87 20,430
2019-03-05 $19.66 $19.66 $19.34 $19.41 $16.76 13,053
2019-03-04 $19.71 $19.73 $19.58 $19.66 $16.98 13,475
2019-03-01 $19.80 $19.80 $19.68 $19.68 $16.99 15,937
2019-02-28 $19.84 $19.84 $19.70 $19.80 $17.10 26,160
2019-02-27 $19.83 $19.88 $19.67 $19.84 $17.13 25,212
2019-02-26 $19.78 $19.80 $19.75 $19.75 $17.05 9,455
2019-02-25 $19.76 $19.79 $19.73 $19.78 $17.08 24,234
2019-02-22 $19.60 $19.77 $19.52 $19.76 $17.06 35,601
2019-02-21 $19.80 $19.80 $19.40 $19.54 $16.87 45,851
2019-02-20 $19.75 $19.82 $19.75 $19.80 $17.10 57,916
2019-02-19 $19.57 $19.77 $19.57 $19.75 $17.05 28,564
2019-02-15 $19.62 $19.62 $19.47 $19.57 $16.90 17,488
2019-02-14 $19.43 $19.86 $19.40 $19.58 $16.91 28,960
2019-02-13 $19.54 $19.60 $19.32 $19.39 $16.67 38,454
2019-02-12 $19.53 $19.88 $19.39 $19.52 $16.78 26,342
2019-02-11 $19.56 $19.64 $19.28 $19.47 $16.74 22,566
2019-02-08 $19.71 $19.73 $19.54 $19.55 $16.81 17,542
2019-02-07 $19.58 $19.85 $19.45 $19.71 $16.95 14,408
2019-02-06 $19.48 $19.56 $19.38 $19.56 $16.82 21,970
2019-02-05 $19.67 $19.76 $19.49 $19.50 $16.76 29,523
2019-02-04 $19.58 $19.75 $19.56 $19.70 $16.94 27,990
2019-02-01 $19.52 $19.91 $19.41 $19.56 $16.82 65,106
2019-01-31 $19.43 $19.50 $19.30 $19.50 $16.76 41,264
2019-01-30 $19.11 $19.45 $19.05 $19.43 $16.70 31,355
2019-01-29 $18.83 $19.06 $18.64 $19.04 $16.37 25,542
2019-01-28 $18.68 $18.79 $18.66 $18.79 $16.15 13,651
2019-01-25 $18.65 $18.75 $18.65 $18.68 $16.06 31,835
2019-01-24 $18.68 $18.78 $18.62 $18.62 $16.01 26,843
2019-01-23 $18.72 $18.76 $18.60 $18.65 $16.03 34,775
2019-01-22 $18.61 $18.73 $18.61 $18.70 $16.08 33,100
2019-01-18 $18.68 $18.83 $18.60 $18.60 $15.99 46,252
2019-01-17 $18.60 $18.80 $18.60 $18.66 $16.04 29,187
2019-01-16 $18.69 $18.79 $18.69 $18.69 $16.00 25,074
2019-01-15 $18.80 $18.80 $18.69 $18.71 $16.01 41,632
2019-01-14 $18.79 $18.79 $18.70 $18.77 $16.06 30,225
2019-01-11 $18.64 $18.80 $18.54 $18.79 $16.08 31,301
2019-01-10 $18.54 $18.65 $18.50 $18.62 $15.94 22,223
2019-01-09 $18.64 $18.70 $18.52 $18.52 $15.85 23,970
2019-01-08 $18.76 $18.86 $18.51 $18.51 $15.84 29,853
2019-01-07 $18.59 $18.79 $18.54 $18.68 $15.99 22,836
2019-01-04 $18.45 $18.59 $18.38 $18.55 $15.88 36,888
2019-01-03 $18.42 $18.45 $18.38 $18.43 $15.77 45,903
2019-01-02 $18.42 $18.65 $18.38 $18.39 $15.74 46,317
2018-12-31 $18.38 $18.71 $18.32 $18.56 $15.88 112,494
2018-12-28 $18.38 $18.50 $18.20 $18.20 $15.58 38,408
2018-12-27 $18.07 $18.30 $17.95 $18.30 $15.66 57,911
2018-12-26 $17.94 $18.00 $17.56 $17.96 $15.37 62,918
2018-12-24 $17.75 $18.00 $17.44 $17.87 $15.29 28,551
2018-12-21 $17.46 $17.79 $17.35 $17.79 $15.23 62,410
2018-12-20 $17.86 $18.18 $17.26 $17.33 $14.83 66,277
2018-12-19 $18.70 $18.70 $18.01 $18.02 $15.35 61,246
2018-12-18 $18.09 $18.76 $18.00 $18.76 $15.98 65,937
2018-12-17 $18.30 $18.30 $17.93 $18.00 $15.33 32,623
2018-12-14 $18.31 $18.39 $18.10 $18.29 $15.58 35,210
2018-12-13 $18.52 $18.70 $18.26 $18.27 $15.56 53,017
2018-12-12 $18.63 $18.73 $18.50 $18.54 $15.79 29,571
2018-12-11 $18.58 $18.63 $18.52 $18.59 $15.83 35,394
2018-12-10 $18.72 $18.72 $18.50 $18.50 $15.76 56,512
2018-12-07 $18.72 $18.73 $18.50 $18.73 $15.95 139,545
2018-12-06 $18.02 $18.72 $17.82 $18.72 $15.94 121,184
2018-12-04 $18.12 $18.21 $18.12 $18.21 $15.51 34,523
2018-12-03 $18.10 $18.10 $18.04 $18.05 $15.37 39,771
2018-11-30 $18.09 $18.09 $17.97 $18.02 $15.35 29,160
2018-11-29 $17.98 $18.08 $17.96 $18.05 $15.37 32,632
2018-11-28 $17.68 $18.01 $17.68 $17.99 $15.32 55,330
2018-11-27 $18.06 $18.10 $17.68 $17.68 $15.06 51,477
2018-11-26 $18.31 $18.31 $18.00 $18.07 $15.39 26,418
2018-11-23 $18.20 $18.44 $18.10 $18.28 $15.57 11,897
2018-11-21 $18.22 $18.28 $18.10 $18.20 $15.50 27,461
2018-11-20 $17.99 $18.30 $17.99 $18.29 $15.50 37,700
2018-11-19 $18.09 $18.16 $18.01 $18.14 $15.38 29,793
2018-11-16 $18.22 $18.39 $17.96 $18.05 $15.30 33,897
2018-11-15 $18.25 $18.29 $18.22 $18.22 $15.44 21,636
2018-11-14 $18.33 $18.38 $18.22 $18.22 $15.44 30,667
2018-11-13 $18.30 $18.35 $18.26 $18.27 $15.49 17,835
2018-11-12 $18.49 $18.49 $18.18 $18.32 $15.53 23,229
2018-11-09 $18.45 $18.51 $18.35 $18.45 $15.64 26,387
2018-11-08 $18.39 $18.63 $18.39 $18.50 $15.68 25,814
2018-11-07 $18.69 $18.79 $18.45 $18.45 $15.64 32,210
2018-11-06 $18.57 $18.66 $18.52 $18.65 $15.81 31,739
2018-11-05 $18.45 $18.55 $18.31 $18.48 $15.67 26,788
2018-11-02 $18.44 $18.60 $18.40 $18.40 $15.60 26,500
2018-11-01 $18.34 $18.40 $18.18 $18.40 $15.60 35,059
2018-10-31 $18.26 $18.41 $18.07 $18.22 $15.44 37,163
2018-10-30 $18.35 $18.41 $18.10 $18.22 $15.44 26,450
2018-10-29 $18.39 $18.52 $18.16 $18.24 $15.46 19,347
2018-10-26 $18.46 $18.64 $18.21 $18.32 $15.53 24,314
2018-10-25 $18.67 $18.74 $18.51 $18.52 $15.70 29,344
2018-10-24 $18.80 $18.80 $18.60 $18.60 $15.77 25,231
2018-10-23 $18.66 $18.80 $18.65 $18.67 $15.83 33,342
2018-10-22 $18.89 $19.05 $18.80 $18.80 $15.94 28,409
2018-10-19 $18.68 $18.89 $18.68 $18.89 $16.01 33,943
2018-10-18 $18.73 $18.83 $18.70 $18.70 $15.85 21,721
2018-10-17 $19.10 $19.10 $18.77 $18.77 $15.84 28,742
2018-10-16 $18.91 $19.10 $18.91 $19.00 $16.03 26,114
2018-10-15 $18.93 $19.08 $18.85 $18.97 $16.01 18,298
2018-10-12 $18.90 $19.17 $18.70 $18.91 $15.96 35,619
2018-10-11 $18.94 $19.09 $18.69 $18.79 $15.86 38,652
2018-10-10 $19.26 $19.26 $19.04 $19.04 $16.07 32,145
2018-10-09 $19.57 $19.63 $19.26 $19.36 $16.34 33,998
2018-10-08 $19.82 $19.82 $19.37 $19.37 $16.35 27,214
2018-10-05 $19.69 $19.79 $19.55 $19.72 $16.64 21,372
2018-10-04 $19.54 $19.80 $19.54 $19.71 $16.63 35,058
2018-10-03 $20.33 $20.80 $19.67 $19.67 $16.60 35,676
2018-10-02 $20.91 $21.29 $20.13 $20.13 $16.99 24,000
2018-10-01 $20.88 $21.05 $20.79 $21.05 $17.76 20,738
2018-09-28 $20.64 $20.87 $20.32 $20.87 $17.61 28,187
2018-09-27 $20.40 $20.68 $20.18 $20.65 $17.43 20,006
2018-09-26 $20.38 $20.38 $20.21 $20.36 $17.18 24,004
2018-09-25 $20.36 $20.38 $20.14 $20.25 $17.09 15,368
2018-09-24 $20.28 $20.36 $20.20 $20.36 $17.18 30,251
2018-09-21 $20.29 $20.29 $20.13 $20.28 $17.11 12,786
2018-09-20 $20.24 $20.29 $20.09 $20.28 $17.11 19,084
2018-09-19 $20.25 $20.25 $20.06 $20.24 $17.01 17,467
2018-09-18 $20.14 $20.25 $19.95 $19.98 $16.79 27,620
2018-09-17 $20.00 $20.06 $19.72 $20.06 $16.86 12,862
2018-09-14 $19.90 $20.07 $19.71 $19.88 $16.71 19,638
2018-09-13 $20.01 $20.01 $19.81 $19.82 $16.66 29,323
2018-09-12 $20.08 $20.08 $19.82 $19.89 $16.71 15,155
2018-09-11 $20.02 $20.08 $19.80 $19.80 $16.64 11,835
2018-09-10 $20.11 $20.11 $19.92 $19.99 $16.80 15,976
2018-09-07 $20.04 $20.11 $19.92 $20.04 $16.84 21,781
2018-09-06 $19.92 $20.01 $19.92 $20.00 $16.81 15,866
2018-09-05 $19.90 $20.00 $19.87 $19.92 $16.74 11,646
2018-09-04 $19.96 $20.00 $19.75 $19.77 $16.61 25,353
2018-08-31 $19.97 $20.10 $19.97 $20.08 $16.87 26,551
2018-08-30 $20.02 $20.18 $19.89 $20.09 $16.88 15,203
2018-08-29 $20.20 $20.20 $19.99 $19.99 $16.80 19,874
2018-08-28 $20.13 $20.25 $20.13 $20.19 $16.97 24,826
2018-08-27 $20.21 $20.24 $20.06 $20.13 $16.92 17,913
2018-08-24 $20.25 $20.25 $20.11 $20.15 $16.93 18,092
2018-08-23 $20.06 $20.25 $20.03 $20.25 $17.02 12,948
2018-08-22 $20.21 $20.23 $20.15 $20.22 $16.92 17,474
2018-08-21 $20.19 $20.25 $20.16 $20.16 $16.87 14,980
2018-08-20 $20.10 $20.20 $20.06 $20.19 $16.90 19,324
2018-08-17 $20.04 $20.07 $19.96 $19.96 $16.70 13,737
2018-08-16 $20.10 $20.15 $19.85 $19.93 $16.68 21,176
2018-08-15 $19.73 $20.00 $19.73 $19.96 $16.70 15,933
2018-08-14 $19.99 $20.07 $19.87 $19.87 $16.63 28,352
2018-08-13 $20.18 $20.20 $20.01 $20.01 $16.74 11,612
2018-08-10 $20.00 $20.15 $20.00 $20.05 $16.78 9,667
2018-08-09 $20.11 $20.23 $20.03 $20.03 $16.76 9,980
2018-08-08 $20.06 $20.25 $20.01 $20.23 $16.93 27,275
2018-08-07 $19.90 $20.05 $19.90 $20.01 $16.74 35,036
2018-08-06 $19.80 $19.94 $19.78 $19.93 $16.68 13,905
2018-08-03 $19.79 $19.98 $19.70 $19.80 $16.57 21,124
2018-08-02 $19.79 $19.89 $19.70 $19.70 $16.49 18,883
2018-08-01 $19.76 $19.95 $19.72 $19.72 $16.50 20,585
2018-07-31 $19.73 $19.90 $19.73 $19.76 $16.54 26,216
2018-07-30 $19.75 $19.83 $19.70 $19.70 $16.49 24,876
2018-07-27 $19.93 $20.02 $19.82 $19.83 $16.59 18,309
2018-07-26 $19.89 $19.99 $19.56 $19.91 $16.66 24,543
2018-07-25 $19.88 $20.03 $19.88 $19.92 $16.67 21,477
2018-07-24 $20.09 $20.18 $19.95 $19.98 $16.72 22,430
2018-07-23 $20.06 $20.22 $20.02 $20.02 $16.75 26,561
2018-07-20 $20.21 $20.28 $20.10 $20.10 $16.82 12,424
2018-07-19 $20.06 $20.29 $20.04 $20.29 $16.98 17,938
2018-07-18 $20.21 $20.22 $20.04 $20.10 $16.75 22,082
2018-07-17 $20.27 $20.32 $20.19 $20.21 $16.84 33,267
2018-07-16 $20.52 $20.52 $20.06 $20.24 $16.87 16,784
2018-07-13 $20.42 $20.50 $20.05 $20.35 $16.96 14,009
2018-07-12 $20.44 $20.73 $20.27 $20.38 $16.98 21,810
2018-07-11 $20.39 $20.47 $20.28 $20.35 $16.96 9,297
2018-07-10 $20.30 $20.34 $20.16 $20.24 $16.87 11,653
2018-07-09 $20.41 $20.43 $20.16 $20.16 $16.80 22,396
2018-07-06 $20.49 $20.55 $20.35 $20.53 $17.11 23,472
2018-07-05 $20.52 $20.78 $20.35 $20.36 $16.97 20,263
2018-07-03 $20.82 $20.82 $20.31 $20.54 $17.12 7,060
2018-07-02 $20.82 $20.86 $20.66 $20.67 $17.22 15,484
2018-06-29 $20.77 $20.95 $20.69 $20.95 $17.46 19,490
2018-06-28 $20.79 $20.95 $20.66 $20.88 $17.40 18,207
2018-06-27 $20.95 $20.95 $20.81 $20.86 $17.38 11,125
2018-06-26 $20.89 $20.95 $20.70 $20.92 $17.43 30,396
2018-06-25 $20.61 $20.86 $20.31 $20.79 $17.32 13,831
2018-06-22 $20.58 $20.86 $20.44 $20.47 $17.06 18,201
2018-06-21 $20.41 $20.50 $20.29 $20.50 $17.08 12,559
2018-06-20 $20.39 $20.46 $20.35 $20.36 $16.90 12,106
2018-06-19 $20.72 $20.72 $20.33 $20.38 $16.91 19,486
2018-06-18 $20.72 $20.87 $20.58 $20.60 $17.10 12,514
2018-06-15 $20.44 $21.07 $20.44 $20.59 $17.09 21,085
2018-06-14 $20.38 $20.83 $20.38 $20.48 $17.00 16,300
2018-06-13 $20.41 $20.44 $20.35 $20.42 $16.95 10,190
2018-06-12 $20.44 $20.44 $20.26 $20.34 $16.88 22,337
2018-06-11 $20.51 $20.63 $20.07 $20.07 $16.66 7,541
2018-06-08 $20.62 $20.86 $20.41 $20.48 $17.00 17,992
2018-06-07 $20.50 $20.67 $20.47 $20.50 $17.01 10,046
2018-06-06 $20.59 $20.59 $20.47 $20.55 $17.05 15,131
2018-06-05 $20.46 $20.68 $20.46 $20.55 $17.05 22,076
2018-06-04 $20.47 $20.55 $20.45 $20.50 $17.01 18,223
2018-06-01 $20.59 $20.75 $20.49 $20.49 $17.00 15,393
2018-05-31 $20.90 $20.90 $20.71 $20.71 $17.19 23,041
2018-05-30 $20.88 $21.04 $20.86 $20.91 $17.35 21,491
2018-05-29 $21.28 $21.28 $20.71 $20.93 $17.37 11,403
2018-05-25 $21.36 $21.45 $21.03 $21.45 $17.80 16,639
2018-05-24 $21.13 $21.36 $21.01 $21.36 $17.73 9,148
2018-05-23 $21.15 $21.17 $21.06 $21.16 $17.49 14,540
2018-05-22 $21.40 $21.40 $20.90 $20.90 $17.28 13,304
2018-05-21 $21.67 $21.67 $21.35 $21.44 $17.72 8,943
2018-05-18 $21.34 $21.41 $21.25 $21.40 $17.69 10,015
2018-05-17 $21.14 $21.22 $21.05 $21.22 $17.54 12,275
2018-05-16 $21.00 $21.19 $20.93 $20.93 $17.30 11,278
2018-05-15 $21.07 $21.33 $20.89 $20.93 $17.30 11,758
2018-05-14 $21.17 $21.33 $21.02 $21.02 $17.38 12,669
2018-05-11 $21.20 $21.33 $21.15 $21.17 $17.50 10,632
2018-05-10 $21.10 $21.32 $21.02 $21.02 $17.38 11,124
2018-05-09 $21.09 $21.22 $20.96 $21.21 $17.53 7,343
2018-05-08 $21.10 $21.15 $20.84 $21.11 $17.45 14,028
2018-05-07 $21.50 $21.50 $21.04 $21.14 $17.47 10,112
2018-05-04 $21.08 $21.48 $21.08 $21.39 $17.68 23,299
2018-05-03 $21.20 $21.20 $20.96 $21.09 $17.43 22,497
2018-05-02 $20.99 $21.20 $20.92 $20.99 $17.35 13,399
2018-05-01 $20.98 $21.00 $20.74 $20.99 $17.35 14,395
2018-04-30 $20.77 $20.94 $20.75 $20.92 $17.29 25,601
2018-04-27 $20.64 $20.83 $20.63 $20.78 $17.18 14,561
2018-04-26 $20.58 $20.68 $20.49 $20.62 $17.04 9,531
2018-04-25 $20.49 $20.59 $20.46 $20.49 $16.94 15,915
2018-04-24 $20.42 $20.52 $20.42 $20.49 $16.94 25,456
2018-04-23 $20.43 $20.43 $20.33 $20.42 $16.88 17,246
2018-04-20 $20.41 $20.45 $20.31 $20.33 $16.80 19,311
2018-04-19 $20.35 $20.45 $20.33 $20.38 $16.85 16,053
2018-04-18 $20.59 $20.70 $20.37 $20.50 $16.87 61,607
2018-04-17 $21.01 $21.22 $20.51 $20.52 $16.89 54,644
2018-04-16 $20.98 $21.55 $20.97 $21.07 $17.34 19,296
2018-04-13 $20.95 $21.30 $20.95 $21.03 $17.31 14,980
2018-04-12 $21.22 $21.22 $20.81 $20.81 $17.13 25,624
2018-04-11 $21.65 $21.65 $21.10 $21.12 $17.39 25,229
2018-04-10 $22.10 $22.10 $21.41 $21.49 $17.69 16,260
2018-04-09 $22.05 $22.09 $21.93 $22.04 $18.14 9,787
2018-04-06 $21.83 $22.05 $21.52 $21.86 $17.99 15,387
2018-04-05 $21.65 $21.88 $21.65 $21.67 $17.84 8,910
2018-04-04 $22.10 $22.10 $21.65 $21.69 $17.85 18,428
2018-04-03 $21.55 $21.70 $21.45 $21.64 $17.81 13,563
2018-04-02 $21.35 $21.74 $21.35 $21.45 $17.66 18,386
2018-03-29 $21.45 $22.09 $21.06 $21.36 $17.58 44,814
2018-03-28 $21.13 $22.08 $20.79 $21.40 $17.62 60,281
2018-03-27 $21.03 $21.97 $20.84 $20.87 $17.18 19,248
2018-03-26 $21.19 $21.42 $20.95 $21.02 $17.30 17,635
2018-03-23 $22.10 $22.10 $21.37 $21.40 $17.62 33,004
2018-03-22 $21.90 $22.31 $21.90 $22.05 $18.15 12,390
2018-03-21 $21.75 $22.00 $21.67 $22.00 $18.04 20,086
2018-03-20 $21.51 $21.82 $21.51 $21.71 $17.80 11,571
2018-03-19 $21.52 $21.75 $21.25 $21.25 $17.43 11,753
2018-03-16 $22.00 $22.00 $21.52 $21.58 $17.70 30,112
2018-03-15 $22.60 $23.67 $21.88 $22.00 $18.04 30,800
2018-03-14 $22.00 $22.35 $22.00 $22.15 $18.16 11,905
2018-03-13 $22.00 $22.00 $21.98 $21.99 $18.03 14,339
2018-03-12 $21.98 $22.00 $21.43 $22.00 $18.04 18,774
2018-03-09 $21.88 $22.00 $21.68 $21.95 $18.00 39,564
2018-03-08 $21.75 $22.00 $21.59 $21.71 $17.80 24,630
2018-03-07 $20.96 $21.90 $20.74 $21.59 $17.70 14,682
2018-03-06 $20.75 $20.82 $20.69 $20.82 $17.07 14,166
2018-03-05 $20.94 $20.94 $20.71 $20.71 $16.98 12,146
2018-03-02 $21.13 $21.13 $20.98 $20.98 $17.20 13,669
2018-03-01 $20.98 $22.21 $20.71 $21.13 $17.33 55,359
2018-02-28 $20.67 $21.09 $20.61 $20.97 $17.20 36,255
2018-02-27 $21.04 $21.04 $20.62 $20.62 $16.91 10,477
2018-02-26 $21.00 $21.12 $20.93 $21.04 $17.25 31,973
2018-02-23 $20.90 $21.26 $20.80 $21.15 $17.34 36,571
2018-02-22 $20.52 $20.67 $20.49 $20.65 $16.93 34,493
2018-02-21 $20.45 $20.49 $20.41 $20.48 $16.79 15,333
2018-02-20 $20.50 $20.50 $20.41 $20.47 $16.79 5,802
2018-02-16 $20.47 $20.52 $20.44 $20.46 $16.78 17,184
2018-02-15 $20.47 $20.57 $20.43 $20.57 $16.87 20,701
2018-02-14 $20.33 $20.50 $20.33 $20.42 $16.68 14,714
2018-02-13 $20.35 $20.35 $20.14 $20.33 $16.60 27,522
2018-02-12 $20.37 $20.37 $20.25 $20.33 $16.60 26,975
2018-02-09 $20.50 $20.50 $20.23 $20.27 $16.55 26,155
2018-02-08 $20.55 $20.62 $20.30 $20.30 $16.58 27,346
2018-02-07 $20.39 $20.60 $20.39 $20.56 $16.79 19,212
2018-02-06 $19.85 $20.42 $19.85 $20.39 $16.65 24,905
2018-02-05 $20.46 $20.49 $20.05 $20.07 $16.39 31,627
2018-02-02 $20.76 $20.76 $20.47 $20.50 $16.74 23,587
2018-02-01 $20.90 $20.91 $20.64 $20.66 $16.87 23,136
2018-01-31 $20.97 $20.97 $20.70 $20.85 $17.03 14,837
2018-01-30 $20.98 $20.98 $20.75 $20.85 $17.03 15,362
2018-01-29 $20.98 $20.98 $20.85 $20.92 $17.08 14,564
2018-01-26 $20.90 $20.92 $20.85 $20.92 $17.08 20,548
2018-01-25 $21.06 $21.11 $20.76 $20.97 $17.12 36,715
2018-01-24 $21.23 $21.30 $21.04 $21.04 $17.18 34,006
2018-01-23 $21.16 $21.24 $21.16 $21.22 $17.33 16,281
2018-01-22 $21.58 $21.60 $21.03 $21.12 $17.25 49,575
2018-01-19 $21.96 $21.96 $21.23 $21.53 $17.58 45,067
2018-01-18 $21.71 $21.97 $21.71 $21.80 $17.80 14,493
2018-01-17 $21.82 $21.95 $21.30 $21.93 $17.84 24,857
2018-01-16 $22.70 $22.70 $21.76 $21.76 $17.70 30,041
2018-01-12 $22.52 $22.63 $22.50 $22.55 $18.34 16,231
2018-01-11 $22.64 $22.69 $22.46 $22.68 $18.45 21,134
2018-01-10 $22.78 $22.78 $22.46 $22.59 $18.38 13,983
2018-01-09 $22.48 $22.48 $22.41 $22.48 $18.29 10,150
2018-01-08 $22.48 $22.48 $22.35 $22.47 $18.28 18,616
2018-01-05 $22.28 $22.50 $22.28 $22.46 $18.27 21,700
2018-01-04 $22.42 $22.66 $22.28 $22.28 $18.12 17,093
2018-01-03 $22.42 $22.65 $22.36 $22.58 $18.37 19,380
2018-01-02 $22.77 $23.18 $21.78 $21.86 $17.78 21,171
2017-12-29 $22.28 $22.86 $21.91 $22.86 $18.60 23,400
2017-12-28 $22.69 $22.69 $22.13 $22.28 $18.12 33,891
2017-12-27 $22.63 $22.95 $22.28 $22.62 $18.40 33,289
2017-12-26 $22.44 $23.02 $22.29 $22.67 $18.44 38,308
2017-12-22 $22.32 $22.50 $22.11 $22.49 $18.29 35,935
2017-12-21 $22.39 $22.57 $21.99 $22.50 $18.30 30,734
2017-12-20 $22.00 $22.40 $21.86 $22.18 $17.97 33,412
2017-12-19 $21.54 $22.99 $21.40 $21.83 $17.69 49,639
2017-12-18 $21.55 $21.67 $21.51 $21.65 $17.55 25,438
2017-12-15 $21.45 $21.55 $21.33 $21.54 $17.46 19,037
2017-12-14 $21.28 $21.38 $21.28 $21.37 $17.32 14,912
2017-12-13 $21.27 $21.27 $21.04 $21.23 $17.20 18,815
2017-12-12 $21.35 $21.37 $20.90 $21.13 $17.12 50,910
2017-12-11 $22.05 $22.05 $21.18 $21.34 $17.29 40,874
2017-12-08 $21.95 $22.01 $21.58 $21.59 $17.50 19,502
2017-12-07 $22.05 $22.05 $21.89 $21.92 $17.76 11,824
2017-12-06 $22.05 $22.05 $21.79 $21.95 $17.79 13,867
2017-12-05 $21.99 $22.05 $21.82 $21.97 $17.80 12,668
2017-12-04 $22.04 $22.04 $21.94 $22.03 $17.85 11,452
2017-12-01 $21.81 $22.05 $21.56 $22.05 $17.87 7,187
2017-11-30 $21.84 $21.87 $21.80 $21.85 $17.71 23,533
2017-11-29 $21.78 $21.91 $21.78 $21.85 $17.71 18,862
2017-11-28 $22.05 $22.05 $21.52 $21.79 $17.66 26,063
2017-11-27 $22.00 $22.00 $21.84 $21.91 $17.76 17,333
2017-11-24 $22.05 $22.05 $21.91 $21.97 $17.80 9,355
2017-11-22 $21.62 $21.62 $21.29 $21.58 $17.49 18,620
2017-11-21 $21.62 $21.62 $21.30 $21.53 $17.38 25,437
2017-11-20 $21.80 $21.80 $21.31 $21.62 $17.45 21,233
2017-11-17 $21.26 $22.00 $21.20 $21.85 $17.64 14,086
2017-11-16 $21.27 $21.27 $21.15 $21.25 $17.15 31,874
2017-11-15 $21.15 $21.18 $21.01 $21.08 $17.02 12,147
2017-11-14 $21.12 $21.14 $20.96 $20.97 $16.93 21,770
2017-11-13 $21.40 $21.50 $21.08 $21.21 $17.12 25,927
2017-11-10 $21.25 $21.30 $20.78 $20.94 $16.90 20,665
2017-11-09 $21.57 $21.57 $20.97 $21.17 $17.09 22,931
2017-11-08 $21.51 $21.82 $21.41 $21.50 $17.36 11,971
2017-11-07 $21.63 $21.72 $21.36 $21.50 $17.36 17,644
2017-11-06 $21.47 $21.88 $21.46 $21.50 $17.36 18,478
2017-11-03 $21.89 $22.05 $21.38 $21.45 $17.31 41,907
2017-11-02 $21.96 $22.00 $21.72 $21.87 $17.65 17,891
2017-11-01 $21.59 $22.05 $21.57 $21.98 $17.74 15,371
2017-10-31 $21.58 $21.66 $21.32 $21.56 $17.40 16,910
2017-10-30 $21.11 $21.62 $21.11 $21.62 $17.45 17,211
2017-10-27 $21.29 $21.40 $20.99 $21.06 $17.00 22,334
2017-10-26 $21.22 $21.48 $21.21 $21.25 $17.15 26,643
2017-10-25 $21.52 $21.76 $21.37 $21.76 $17.57 20,849
2017-10-24 $21.43 $21.52 $21.26 $21.52 $17.37 33,640
2017-10-23 $21.28 $21.47 $21.22 $21.45 $17.31 14,836
2017-10-20 $21.21 $21.26 $20.90 $21.26 $17.16 19,091
2017-10-19 $21.07 $21.39 $21.07 $21.19 $17.10 24,870
2017-10-18 $21.24 $21.35 $21.22 $21.22 $17.06 23,280
2017-10-17 $21.04 $21.20 $21.04 $21.13 $16.99 15,627
2017-10-16 $21.12 $21.17 $21.08 $21.10 $16.96 11,724
2017-10-13 $21.16 $21.23 $21.15 $21.16 $17.01 17,298
2017-10-12 $21.24 $21.25 $21.13 $21.13 $16.99 12,447
2017-10-11 $21.25 $21.25 $21.06 $21.22 $17.06 20,689
2017-10-10 $21.28 $21.83 $21.10 $21.25 $17.08 23,514
2017-10-09 $21.35 $21.50 $21.19 $21.26 $17.09 28,529
2017-10-06 $21.06 $21.34 $20.97 $21.34 $17.16 33,119
2017-10-05 $21.18 $21.24 $21.10 $21.17 $17.02 13,266
2017-10-04 $21.34 $21.34 $21.11 $21.11 $16.97 33,431
2017-10-03 $21.36 $21.59 $21.32 $21.46 $17.25 25,943
2017-10-02 $21.38 $21.38 $21.16 $21.28 $17.11 14,357
2017-09-29 $21.34 $21.41 $21.19 $21.22 $17.06 26,662
2017-09-28 $21.34 $21.62 $21.24 $21.28 $17.11 28,539
2017-09-27 $21.22 $21.66 $21.18 $21.26 $17.09 25,933
2017-09-26 $21.29 $21.31 $21.16 $21.18 $17.03 19,311
2017-09-25 $21.29 $21.34 $21.21 $21.22 $17.06 13,348
2017-09-22 $21.32 $21.38 $21.23 $21.28 $17.11 13,591
2017-09-21 $21.29 $21.32 $21.11 $21.11 $16.97 14,774
2017-09-20 $21.59 $21.70 $21.24 $21.27 $17.03 48,689
2017-09-19 $21.28 $21.49 $21.11 $21.41 $17.15 31,358
2017-09-18 $21.17 $21.27 $21.17 $21.19 $16.97 16,401
2017-09-15 $21.15 $21.35 $21.13 $21.20 $16.98 22,903
2017-09-14 $21.28 $21.29 $21.15 $21.16 $16.94 28,338
2017-09-13 $21.38 $21.38 $21.21 $21.28 $17.04 23,926
2017-09-12 $21.55 $21.55 $21.31 $21.37 $17.11 24,633
2017-09-11 $21.67 $21.82 $21.41 $21.45 $17.18 18,643
2017-09-08 $21.38 $21.73 $21.38 $21.73 $17.40 18,584
2017-09-07 $21.59 $21.59 $21.31 $21.49 $17.21 20,591
2017-09-06 $21.55 $21.58 $21.47 $21.54 $17.25 25,164
2017-09-05 $21.62 $21.84 $21.55 $21.55 $17.26 35,784
2017-09-01 $21.74 $21.74 $21.56 $21.67 $17.35 20,589
2017-08-31 $21.85 $21.85 $21.56 $21.73 $17.40 24,198
2017-08-30 $21.87 $21.89 $21.76 $21.82 $17.47 18,943
2017-08-29 $21.98 $22.01 $21.85 $21.85 $17.50 18,797
2017-08-28 $21.84 $22.05 $21.84 $21.99 $17.61 17,518
2017-08-25 $22.05 $22.05 $21.80 $21.85 $17.50 14,899
2017-08-24 $22.24 $22.24 $21.95 $22.05 $17.66 16,156
2017-08-23 $22.34 $22.50 $22.11 $22.24 $17.81 21,757
2017-08-22 $22.60 $22.60 $22.21 $22.39 $17.86 13,162
2017-08-21 $22.30 $22.60 $21.95 $22.15 $17.67 18,486
2017-08-18 $22.51 $22.51 $22.09 $22.10 $17.63 18,675
2017-08-17 $22.60 $22.60 $22.17 $22.17 $17.68 19,003
2017-08-16 $21.99 $22.20 $21.93 $22.20 $17.71 21,572
2017-08-15 $21.95 $21.95 $21.89 $21.90 $17.47 17,387
2017-08-14 $22.13 $22.13 $21.99 $22.08 $17.61 13,707
2017-08-11 $21.66 $22.13 $21.47 $22.13 $17.65 31,992
2017-08-10 $21.91 $21.91 $21.42 $21.55 $17.19 31,797
2017-08-09 $22.09 $22.09 $21.60 $21.67 $17.29 19,191
2017-08-08 $21.69 $21.84 $21.69 $21.83 $17.41 16,363
2017-08-07 $21.51 $21.68 $21.49 $21.64 $17.26 18,254
2017-08-04 $22.12 $22.12 $21.46 $21.47 $17.12 35,026
2017-08-03 $22.15 $22.24 $22.13 $22.16 $17.67 11,719
2017-08-02 $23.02 $23.02 $21.91 $22.08 $17.61 59,504
2017-08-01 $22.00 $22.59 $22.00 $22.48 $17.93 44,721
2017-07-31 $21.89 $22.00 $21.89 $22.00 $17.55 29,000
2017-07-28 $21.90 $21.90 $21.82 $21.89 $17.46 10,161
2017-07-27 $21.95 $21.95 $21.74 $21.93 $17.49 17,032
2017-07-26 $21.82 $21.95 $21.78 $21.83 $17.41 24,681
2017-07-25 $21.90 $22.00 $21.10 $21.98 $17.53 17,272
2017-07-24 $21.67 $21.90 $21.52 $21.90 $17.47 29,954
2017-07-21 $21.62 $21.65 $21.45 $21.50 $17.15 20,209
2017-07-20 $21.44 $21.63 $21.38 $21.63 $17.25 21,045
2017-07-19 $21.61 $21.61 $21.36 $21.43 $17.09 15,053
2017-07-18 $21.22 $21.64 $21.22 $21.64 $17.19 32,384
2017-07-17 $21.62 $21.62 $20.96 $20.96 $16.65 22,741
2017-07-14 $21.15 $21.67 $21.15 $21.41 $17.00 20,627
2017-07-13 $21.53 $21.56 $21.05 $21.05 $16.72 28,399
2017-07-12 $21.67 $21.67 $21.30 $21.51 $17.08 24,445
2017-07-11 $21.64 $21.67 $21.53 $21.56 $17.12 27,497
2017-07-10 $21.50 $21.60 $21.48 $21.55 $17.12 23,603
2017-07-07 $21.51 $21.62 $21.30 $21.38 $16.98 26,345
2017-07-06 $21.67 $21.82 $21.46 $21.60 $17.15 37,124
2017-07-05 $21.98 $21.98 $21.57 $21.57 $17.13 26,100
2017-07-03 $21.95 $21.95 $21.70 $21.91 $17.40 12,384
2017-06-30 $21.70 $21.96 $21.61 $21.77 $17.29 23,559
2017-06-29 $21.38 $21.57 $21.37 $21.56 $17.12 12,982
2017-06-28 $21.55 $21.57 $21.41 $21.52 $17.09 11,893
2017-06-27 $21.70 $21.79 $21.37 $21.37 $16.97 41,520
2017-06-26 $21.51 $21.79 $21.40 $21.71 $17.24 40,672
2017-06-23 $21.47 $21.74 $21.40 $21.50 $17.08 29,140
2017-06-22 $21.26 $21.75 $21.26 $21.42 $17.01 33,122
2017-06-21 $21.14 $21.27 $21.07 $21.27 $16.89 19,196
2017-06-20 $21.02 $21.20 $21.02 $21.20 $16.77 16,368
2017-06-19 $21.09 $21.11 $20.95 $21.03 $16.63 30,534
2017-06-16 $20.87 $20.99 $20.83 $20.89 $16.52 20,267
2017-06-15 $21.00 $21.00 $20.83 $20.83 $16.47 27,212
2017-06-14 $21.25 $21.25 $20.98 $21.01 $16.62 33,513
2017-06-13 $21.22 $21.22 $21.01 $21.18 $16.75 34,213
2017-06-12 $21.26 $21.26 $21.09 $21.17 $16.74 13,599
2017-06-09 $21.03 $21.39 $20.97 $21.27 $16.82 35,307
2017-06-08 $20.94 $21.19 $20.90 $21.03 $16.63 39,705
2017-06-07 $20.88 $20.95 $20.80 $20.94 $16.56 20,092
2017-06-06 $20.72 $20.88 $20.72 $20.87 $16.51 20,668
2017-06-05 $20.78 $20.78 $20.71 $20.72 $16.39 27,557
2017-06-02 $20.68 $20.79 $20.67 $20.79 $16.44 13,783
2017-06-01 $20.53 $20.68 $20.53 $20.64 $16.32 25,994
2017-05-31 $20.69 $20.69 $20.50 $20.60 $16.29 30,112
2017-05-30 $20.67 $20.73 $20.55 $20.60 $16.29 32,687
2017-05-26 $20.69 $20.76 $20.67 $20.67 $16.35 10,495
2017-05-25 $20.89 $20.90 $20.69 $20.70 $16.37 24,987
2017-05-24 $21.00 $21.10 $20.72 $20.99 $16.60 40,016
2017-05-23 $20.90 $20.99 $20.82 $20.95 $16.57 25,434
2017-05-22 $20.86 $20.96 $20.82 $20.91 $16.54 25,476
2017-05-19 $20.75 $20.93 $20.71 $20.84 $16.48 31,156
2017-05-18 $20.80 $20.80 $20.60 $20.69 $16.36 27,475
2017-05-17 $20.41 $20.69 $20.41 $20.69 $16.36 32,562
2017-05-16 $20.68 $20.68 $20.49 $20.50 $16.14 38,126
2017-05-15 $20.66 $20.75 $20.56 $20.57 $16.20 39,920
2017-05-12 $20.63 $20.79 $20.61 $20.65 $16.26 34,977
2017-05-11 $20.64 $20.76 $20.52 $20.62 $16.24 45,882
2017-05-10 $20.49 $20.67 $20.49 $20.65 $16.26 29,488
2017-05-09 $20.50 $20.53 $20.43 $20.46 $16.11 33,522
2017-05-08 $20.59 $20.59 $20.35 $20.53 $16.17 59,980
2017-05-05 $20.49 $20.54 $20.41 $20.54 $16.17 16,487
2017-05-04 $20.71 $20.71 $20.46 $20.48 $16.13 37,331
2017-05-03 $20.65 $20.72 $20.64 $20.70 $16.30 22,222
2017-05-02 $20.48 $20.65 $20.48 $20.63 $16.24 31,397
2017-05-01 $20.57 $20.57 $20.44 $20.48 $16.13 27,417
2017-04-28 $20.39 $20.56 $20.35 $20.56 $16.19 23,353
2017-04-27 $20.36 $20.39 $20.32 $20.38 $16.05 34,855
2017-04-26 $20.33 $20.40 $20.21 $20.36 $16.03 46,806
2017-04-25 $20.46 $20.61 $20.33 $20.33 $16.01 30,567
2017-04-24 $20.52 $20.52 $20.41 $20.47 $16.12 24,501
2017-04-21 $20.54 $20.62 $20.41 $20.49 $16.13 46,863
2017-04-20 $20.64 $20.64 $20.44 $20.50 $16.14 30,061
2017-04-19 $20.56 $20.62 $20.48 $20.50 $16.14 26,144
2017-04-18 $20.53 $20.58 $20.51 $20.55 $16.11 24,991
2017-04-17 $20.58 $20.58 $20.45 $20.52 $16.09 38,334
2017-04-13 $20.52 $20.61 $20.50 $20.55 $16.11 37,651
2017-04-12 $20.55 $20.70 $20.31 $20.54 $16.10 32,899
2017-04-11 $20.47 $20.60 $20.30 $20.58 $16.13 16,550
2017-04-10 $20.50 $20.64 $20.42 $20.46 $16.04 35,975
2017-04-07 $20.35 $20.49 $20.29 $20.49 $16.06 48,483
2017-04-06 $20.07 $20.36 $20.07 $20.36 $15.96 30,214
2017-04-05 $20.26 $20.33 $20.03 $20.03 $15.70 52,852
2017-04-04 $20.40 $20.45 $20.29 $20.31 $15.92 22,420
2017-04-03 $20.33 $20.47 $20.33 $20.46 $16.04 23,999
2017-03-31 $20.38 $20.39 $20.30 $20.38 $15.98 34,517
2017-03-30 $20.34 $20.36 $20.26 $20.33 $15.94 22,030
2017-03-29 $20.24 $20.30 $20.19 $20.27 $15.89 19,805
2017-03-28 $20.26 $20.29 $20.17 $20.18 $15.82 29,779
2017-03-27 $20.19 $20.25 $20.16 $20.24 $15.87 39,962
2017-03-24 $20.20 $20.23 $20.16 $20.20 $15.84 18,475
2017-03-23 $20.13 $20.23 $20.10 $20.18 $15.82 35,435
2017-03-22 $20.19 $20.29 $20.19 $20.24 $15.87 23,800
2017-03-21 $20.22 $20.28 $20.20 $20.28 $15.83 21,906
2017-03-20 $20.33 $20.33 $19.69 $20.21 $15.77 50,891
2017-03-17 $20.20 $20.23 $20.13 $20.23 $15.79 26,148
2017-03-16 $20.07 $20.18 $19.99 $20.14 $15.72 31,473
2017-03-15 $19.83 $20.04 $19.76 $20.04 $15.64 39,450
2017-03-14 $19.80 $19.82 $19.69 $19.78 $15.44 21,970
2017-03-13 $19.84 $19.96 $19.65 $19.79 $15.45 40,312
2017-03-10 $19.81 $19.90 $19.68 $19.83 $15.48 44,384
2017-03-09 $20.25 $20.27 $19.49 $19.79 $15.45 91,045
2017-03-08 $20.25 $20.40 $20.15 $20.25 $15.81 34,378
2017-03-07 $20.43 $20.54 $20.23 $20.30 $15.84 37,958
2017-03-06 $20.66 $20.66 $20.41 $20.53 $16.02 56,101
2017-03-03 $20.75 $20.96 $20.50 $20.60 $16.08 42,502
2017-03-02 $20.75 $20.76 $20.65 $20.74 $16.19 8,710
2017-03-01 $20.76 $20.89 $20.73 $20.74 $16.19 19,759
2017-02-28 $20.79 $20.86 $20.73 $20.83 $16.26 44,252
2017-02-27 $20.80 $20.96 $20.70 $20.70 $16.16 31,974
2017-02-24 $20.84 $21.14 $20.83 $20.91 $16.32 25,100
2017-02-23 $20.80 $20.87 $20.73 $20.82 $16.25 28,798
2017-02-22 $20.67 $20.75 $20.65 $20.74 $16.19 18,732
2017-02-21 $20.98 $21.10 $20.51 $20.60 $16.08 61,393
2017-02-17 $20.48 $21.67 $20.48 $20.88 $16.30 31,693
2017-02-16 $20.58 $20.67 $20.55 $20.61 $16.09 18,691
2017-02-15 $20.70 $20.70 $20.54 $20.56 $16.05 37,635
2017-02-14 $20.76 $20.79 $20.60 $20.72 $16.10 25,720
2017-02-13 $20.68 $20.81 $20.62 $20.75 $16.13 38,383
2017-02-10 $20.64 $20.71 $20.61 $20.68 $16.07 54,256
2017-02-09 $20.52 $20.66 $20.49 $20.61 $16.02 40,524
2017-02-08 $20.43 $20.67 $20.41 $20.61 $16.02 66,855
2017-02-07 $20.36 $20.48 $20.34 $20.40 $15.85 45,306
2017-02-06 $20.43 $20.44 $20.34 $20.37 $15.83 45,051
2017-02-03 $20.43 $20.53 $20.39 $20.45 $15.89 47,262
2017-02-02 $20.32 $20.55 $20.32 $20.45 $15.89 61,825
2017-02-01 $20.30 $20.43 $20.29 $20.33 $15.80 28,755
2017-01-31 $20.49 $20.50 $20.35 $20.35 $15.81 35,890
2017-01-30 $20.83 $20.83 $20.29 $20.42 $15.87 77,714
2017-01-27 $20.81 $20.81 $20.53 $20.73 $16.11 99,231
2017-01-26 $20.88 $20.88 $20.33 $20.71 $16.09 63,236
2017-01-25 $21.50 $21.50 $20.69 $20.70 $16.09 50,432
2017-01-24 $21.41 $21.50 $21.18 $21.41 $16.64 26,014
2017-01-23 $21.47 $21.48 $21.25 $21.48 $16.69 22,287
2017-01-20 $21.35 $21.35 $21.04 $21.28 $16.54 25,741
2017-01-19 $21.35 $21.42 $20.91 $21.26 $16.52 47,494
2017-01-18 $21.21 $21.31 $20.94 $21.18 $16.46 38,424
2017-01-17 $20.88 $21.24 $20.72 $21.24 $16.44 41,277
2017-01-13 $20.63 $21.42 $20.63 $20.72 $16.03 37,463
2017-01-12 $20.72 $20.88 $20.52 $20.65 $15.98 78,738
2017-01-11 $20.48 $20.72 $20.48 $20.69 $16.01 39,152
2017-01-10 $20.75 $20.87 $20.52 $20.58 $15.93 24,637
2017-01-09 $20.51 $20.82 $20.51 $20.64 $15.97 19,552
2017-01-06 $20.59 $20.70 $20.51 $20.54 $15.89 19,871
2017-01-05 $20.61 $20.77 $20.57 $20.69 $16.01 30,927
2017-01-04 $20.46 $21.30 $20.38 $20.62 $15.96 65,280
2017-01-03 $20.40 $20.56 $20.36 $20.47 $15.84 26,354
2016-12-30 $20.29 $20.50 $20.15 $20.40 $15.79 57,959
2016-12-29 $20.08 $20.35 $20.08 $20.26 $15.68 54,208
2016-12-28 $20.14 $20.26 $20.06 $20.17 $15.61 41,276
2016-12-27 $20.01 $20.13 $19.94 $20.12 $15.57 53,287
2016-12-23 $20.24 $20.24 $19.96 $19.98 $15.46 32,340
2016-12-22 $20.19 $20.21 $20.02 $20.08 $15.54 43,153
2016-12-21 $20.05 $20.22 $20.02 $20.15 $15.59 42,981
2016-12-20 $20.13 $20.15 $20.05 $20.10 $15.48 44,367
2016-12-19 $20.23 $20.49 $20.00 $20.06 $15.45 78,243
2016-12-16 $20.16 $20.46 $20.16 $20.25 $15.60 31,820
2016-12-15 $20.24 $20.48 $20.18 $20.23 $15.58 52,484
2016-12-14 $20.08 $21.18 $20.08 $20.37 $15.69 128,796
2016-12-13 $20.04 $20.15 $19.90 $20.14 $15.52 58,256
2016-12-12 $20.19 $20.20 $20.03 $20.07 $15.46 47,162
2016-12-09 $20.20 $20.25 $20.12 $20.21 $15.57 50,559
2016-12-08 $20.21 $20.21 $20.06 $20.15 $15.52 42,534
2016-12-07 $20.20 $20.21 $20.11 $20.15 $15.52 30,845
2016-12-06 $20.07 $20.21 $19.95 $20.17 $15.54 33,913
2016-12-05 $20.17 $20.20 $20.15 $20.17 $15.54 30,221
2016-12-02 $19.90 $20.20 $19.90 $20.17 $15.54 30,145
2016-12-01 $19.98 $20.20 $19.85 $20.00 $15.41 40,534
2016-11-30 $19.85 $20.08 $19.75 $20.08 $15.47 37,618
2016-11-29 $20.09 $20.13 $19.91 $20.00 $15.41 51,664
2016-11-28 $20.35 $20.44 $19.94 $19.95 $15.37 63,522
2016-11-25 $20.51 $20.55 $20.39 $20.45 $15.75 14,050
2016-11-23 $20.40 $20.52 $20.32 $20.41 $15.72 44,003
2016-11-22 $20.48 $20.49 $20.43 $20.46 $15.76 34,153
2016-11-21 $20.46 $20.47 $20.40 $20.41 $15.72 38,443
2016-11-18 $20.91 $20.91 $20.43 $20.44 $15.75 29,943
2016-11-17 $21.01 $21.22 $20.72 $20.89 $16.09 33,647
2016-11-16 $20.80 $21.03 $20.51 $20.95 $16.14 34,769
2016-11-15 $20.36 $20.90 $20.36 $20.74 $15.90 50,827
2016-11-14 $20.62 $20.62 $20.02 $20.37 $15.62 28,806
2016-11-11 $20.30 $20.52 $20.10 $20.40 $15.64 33,603
2016-11-10 $20.63 $20.63 $20.31 $20.34 $15.60 64,077
2016-11-09 $20.50 $20.81 $20.50 $20.67 $15.85 45,175
2016-11-08 $20.90 $20.90 $20.59 $20.83 $15.97 25,151
2016-11-07 $21.16 $21.27 $20.86 $20.86 $15.99 31,859
2016-11-04 $21.20 $21.27 $21.09 $21.15 $16.22 30,693
2016-11-03 $21.19 $21.35 $21.04 $21.10 $16.18 32,756
2016-11-02 $21.15 $21.29 $21.04 $21.28 $16.32 28,656
2016-11-01 $21.11 $21.33 $21.11 $21.19 $16.25 21,770
2016-10-31 $21.27 $21.30 $21.09 $21.18 $16.24 19,455
2016-10-28 $21.29 $21.42 $21.01 $21.18 $16.24 32,825
2016-10-27 $21.31 $21.45 $21.19 $21.20 $16.25 28,026
2016-10-26 $21.18 $21.53 $21.17 $21.35 $16.37 17,713
2016-10-25 $21.02 $21.37 $21.02 $21.33 $16.35 19,633
2016-10-24 $20.96 $21.30 $20.90 $21.14 $16.21 47,614
2016-10-21 $21.03 $21.09 $20.99 $21.06 $16.15 13,467
2016-10-20 $20.99 $21.21 $20.93 $20.94 $16.06 22,858
2016-10-19 $20.82 $21.20 $20.75 $20.98 $16.09 48,918
2016-10-18 $21.11 $21.19 $20.87 $20.88 $15.93 41,411
2016-10-17 $21.20 $21.28 $20.96 $21.01 $16.03 44,644
2016-10-14 $21.42 $21.75 $21.15 $21.18 $16.16 34,768
2016-10-13 $21.75 $21.83 $21.35 $21.35 $16.29 49,087
2016-10-12 $21.79 $21.89 $21.65 $21.66 $16.53 20,220
2016-10-11 $22.07 $22.21 $21.65 $21.92 $16.73 50,814
2016-10-10 $22.05 $22.25 $21.90 $22.25 $16.98 16,145
2016-10-07 $22.11 $22.36 $21.74 $21.95 $16.75 33,251
2016-10-06 $22.52 $22.52 $22.08 $22.10 $16.86 25,073
2016-10-05 $22.87 $22.88 $22.63 $22.63 $17.27 24,221
2016-10-04 $22.91 $22.93 $22.50 $22.87 $17.45 12,901
2016-10-03 $22.75 $23.10 $22.60 $22.78 $17.38 18,009
2016-09-30 $22.94 $23.21 $22.60 $22.60 $17.25 22,703
2016-09-29 $22.99 $23.15 $22.63 $22.77 $17.38 33,304
2016-09-28 $23.03 $23.08 $22.91 $23.03 $17.57 32,177
2016-09-27 $22.62 $23.24 $22.45 $23.19 $17.70 39,714
2016-09-26 $22.18 $22.59 $22.18 $22.57 $17.22 36,366
2016-09-23 $22.09 $22.33 $22.00 $22.13 $16.89 24,617
2016-09-22 $22.04 $22.47 $21.92 $21.92 $16.73 33,652
2016-09-21 $22.13 $22.29 $21.73 $21.75 $16.60 23,192
2016-09-20 $22.58 $22.66 $21.93 $21.97 $16.69 32,927
2016-09-19 $22.38 $22.69 $22.30 $22.36 $16.98 62,635
2016-09-16 $22.19 $22.52 $22.19 $22.21 $16.87 35,333
2016-09-15 $22.49 $22.49 $21.91 $22.27 $16.92 22,673
2016-09-14 $22.70 $22.79 $22.22 $22.48 $17.08 29,767
2016-09-13 $22.83 $22.89 $22.36 $22.89 $17.39 32,626
2016-09-12 $22.51 $22.90 $22.41 $22.80 $17.32 33,635
2016-09-09 $22.55 $22.55 $22.15 $22.36 $16.98 26,861
2016-09-08 $22.35 $22.60 $22.07 $22.60 $17.17 23,083
2016-09-07 $22.17 $22.33 $22.06 $22.32 $16.95 26,287
2016-09-06 $22.24 $22.27 $21.95 $22.05 $16.75 28,669
2016-09-02 $21.99 $22.30 $21.90 $22.10 $16.79 31,150
2016-09-01 $22.54 $22.78 $21.92 $21.96 $16.68 32,600
2016-08-31 $22.90 $23.16 $22.46 $22.50 $17.09 28,803
2016-08-30 $22.52 $22.98 $22.40 $22.76 $17.29 21,846
2016-08-29 $22.57 $22.83 $22.45 $22.65 $17.20 38,986
2016-08-26 $22.09 $22.95 $22.08 $22.76 $17.29 52,581
2016-08-25 $22.29 $22.59 $22.05 $22.08 $16.77 28,926
2016-08-24 $22.34 $22.40 $22.09 $22.17 $16.84 30,505
2016-08-23 $22.38 $22.54 $22.14 $22.22 $16.88 46,068
2016-08-22 $22.32 $22.67 $22.15 $22.20 $16.86 22,741
2016-08-19 $22.12 $22.76 $22.12 $22.40 $17.02 27,462
2016-08-18 $22.33 $22.46 $22.09 $22.13 $16.81 24,271
2016-08-17 $23.21 $23.21 $22.25 $22.41 $17.02 49,559
2016-08-16 $23.10 $23.10 $22.72 $22.76 $17.21 26,678
2016-08-15 $23.14 $23.14 $22.96 $23.01 $17.40 39,377
2016-08-12 $22.85 $23.23 $22.85 $22.97 $17.37 30,632
2016-08-11 $22.71 $23.39 $22.52 $23.04 $17.42 53,412
2016-08-10 $22.54 $22.71 $22.45 $22.71 $17.17 23,234
2016-08-09 $22.70 $23.01 $22.54 $22.66 $17.14 36,544
2016-08-08 $22.81 $23.12 $22.60 $22.70 $17.17 31,347
2016-08-05 $22.51 $22.88 $22.33 $22.81 $17.25 27,157
2016-08-04 $22.30 $22.56 $22.20 $22.45 $16.98 33,044
2016-08-03 $22.17 $22.26 $22.05 $22.21 $16.80 26,277
2016-08-02 $22.11 $22.44 $21.58 $22.16 $16.76 16,272
2016-08-01 $22.00 $22.18 $21.86 $22.03 $16.66 27,295
2016-07-29 $22.00 $22.00 $21.74 $21.98 $16.62 42,011
2016-07-28 $21.93 $21.94 $21.70 $21.94 $16.59 28,735
2016-07-27 $21.75 $21.95 $21.63 $21.93 $16.58 19,573
2016-07-26 $21.64 $21.74 $21.62 $21.70 $16.41 32,837
2016-07-25 $21.65 $21.81 $21.58 $21.67 $16.39 26,094
2016-07-22 $21.68 $21.82 $21.61 $21.80 $16.49 21,465
2016-07-21 $21.55 $21.93 $21.45 $21.82 $16.50 32,043
2016-07-20 $21.88 $21.88 $21.42 $21.45 $16.22 52,185
2016-07-19 $21.87 $22.00 $21.64 $22.00 $16.56 28,275
2016-07-18 $21.55 $21.87 $21.52 $21.81 $16.42 28,277
2016-07-15 $21.67 $21.67 $21.49 $21.60 $16.26 24,579
2016-07-14 $21.66 $21.87 $21.45 $21.55 $16.22 47,875
2016-07-13 $21.87 $21.92 $21.48 $21.65 $16.30 40,549
2016-07-12 $21.83 $21.95 $21.49 $21.75 $16.37 49,542
2016-07-11 $21.87 $22.00 $21.77 $21.92 $16.50 48,548
2016-07-08 $21.73 $21.97 $21.72 $21.96 $16.53 41,280
2016-07-07 $21.67 $21.84 $21.67 $21.84 $16.44 17,577
2016-07-06 $21.52 $21.80 $21.45 $21.75 $16.37 25,552
2016-07-05 $21.64 $21.73 $21.55 $21.55 $16.22 36,860
2016-07-01 $21.57 $21.68 $21.43 $21.49 $16.18 17,409
2016-06-30 $21.68 $21.80 $21.57 $21.57 $16.24 34,039
2016-06-29 $21.58 $21.79 $21.58 $21.71 $16.34 28,508
2016-06-28 $21.46 $21.71 $21.46 $21.57 $16.24 22,587
2016-06-27 $21.75 $21.75 $21.29 $21.52 $16.20 40,090
2016-06-24 $21.45 $21.79 $21.17 $21.76 $16.38 40,079
2016-06-23 $21.41 $21.71 $21.39 $21.60 $16.26 36,260
2016-06-22 $21.49 $21.71 $21.42 $21.46 $16.15 35,568
2016-06-21 $21.73 $21.73 $21.58 $21.58 $16.24 51,709
2016-06-20 $21.65 $21.68 $21.36 $21.64 $16.29 30,623
2016-06-17 $21.66 $21.77 $21.56 $21.74 $16.36 32,879
2016-06-16 $21.49 $21.78 $21.31 $21.76 $16.38 43,563
2016-06-15 $21.53 $21.71 $21.33 $21.59 $16.25 27,748
2016-06-14 $21.62 $21.70 $21.49 $21.69 $16.25 25,074
2016-06-13 $21.70 $21.80 $21.56 $21.74 $16.29 31,847
2016-06-10 $21.54 $21.77 $21.54 $21.67 $16.24 21,907
2016-06-09 $21.55 $21.78 $21.28 $21.68 $16.24 56,061
2016-06-08 $21.47 $21.64 $21.41 $21.55 $16.15 30,322
2016-06-07 $21.52 $21.68 $21.36 $21.49 $16.10 32,653
2016-06-06 $21.36 $21.65 $21.30 $21.65 $16.22 29,809
2016-06-03 $21.27 $21.62 $21.21 $21.52 $16.12 34,194
2016-06-02 $21.31 $21.50 $21.25 $21.40 $16.03 23,015
2016-06-01 $21.34 $21.70 $21.18 $21.23 $15.91 52,487
2016-05-31 $21.72 $21.80 $21.26 $21.26 $15.93 30,946
2016-05-27 $21.90 $21.90 $21.52 $21.66 $16.23 35,504
2016-05-26 $21.94 $21.98 $21.66 $21.76 $16.30 69,775
2016-05-25 $21.87 $22.10 $21.73 $21.84 $16.36 56,268
2016-05-24 $21.85 $22.16 $21.68 $21.74 $16.29 60,372
2016-05-23 $21.62 $22.00 $21.47 $21.96 $16.45 70,478
2016-05-20 $21.67 $21.76 $21.57 $21.69 $16.25 31,275
2016-05-19 $21.63 $21.70 $21.35 $21.62 $16.20 23,907
2016-05-18 $21.69 $21.87 $21.40 $21.62 $16.20 40,301
2016-05-17 $21.64 $22.12 $21.36 $21.85 $16.30 36,923
2016-05-16 $21.70 $21.70 $21.49 $21.66 $16.15 33,885
2016-05-13 $21.29 $21.69 $21.29 $21.66 $16.15 64,942
2016-05-12 $21.29 $21.46 $21.14 $21.29 $15.88 76,133
2016-05-11 $21.23 $21.39 $21.11 $21.29 $15.88 80,349
2016-05-10 $21.11 $21.32 $21.02 $21.23 $15.83 71,526
2016-05-09 $21.10 $21.27 $21.01 $21.15 $15.77 30,777
2016-05-06 $21.06 $21.12 $20.66 $21.12 $15.75 54,182
2016-05-05 $20.86 $21.15 $20.86 $21.00 $15.66 49,819
2016-05-04 $20.96 $21.08 $20.79 $20.83 $15.53 29,187
2016-05-03 $20.99 $21.10 $20.93 $21.02 $15.68 20,607
2016-05-02 $21.10 $21.10 $20.92 $21.06 $15.71 29,478
2016-04-29 $21.07 $21.10 $20.91 $21.09 $15.73 28,152
2016-04-28 $20.93 $21.10 $20.88 $21.04 $15.69 33,005
2016-04-27 $20.95 $21.10 $20.80 $20.86 $15.56 41,730
2016-04-26 $21.12 $21.12 $20.94 $20.97 $15.64 36,580
2016-04-25 $21.05 $21.10 $21.03 $21.09 $15.73 22,641
2016-04-22 $21.05 $21.05 $21.01 $21.03 $15.68 8,613
2016-04-21 $21.12 $21.12 $21.01 $21.01 $15.67 26,322
2016-04-20 $21.04 $21.09 $20.88 $21.09 $15.73 30,927
2016-04-19 $20.70 $21.09 $20.67 $21.09 $15.65 30,262
2016-04-18 $20.60 $20.81 $20.60 $20.81 $15.45 21,649
2016-04-15 $20.67 $20.82 $20.52 $20.62 $15.31 32,486
2016-04-14 $20.74 $20.82 $20.60 $20.72 $15.38 44,725
2016-04-13 $20.66 $20.95 $20.59 $20.80 $15.44 38,587
2016-04-12 $20.77 $20.84 $20.66 $20.77 $15.42 16,759
2016-04-11 $20.85 $20.88 $20.78 $20.84 $15.47 20,160
2016-04-08 $20.90 $20.90 $20.76 $20.82 $15.45 17,727
2016-04-07 $20.85 $21.00 $20.79 $21.00 $15.59 15,112
2016-04-06 $20.78 $20.93 $20.78 $20.84 $15.47 16,032
2016-04-05 $20.77 $20.95 $20.60 $20.76 $15.41 31,782
2016-04-04 $20.75 $20.75 $20.56 $20.64 $15.32 14,997
2016-04-01 $20.95 $20.95 $20.63 $20.69 $15.36 23,498
2016-03-31 $20.70 $20.95 $20.68 $20.95 $15.55 61,679
2016-03-30 $20.60 $20.87 $20.53 $20.86 $15.48 44,848
2016-03-29 $20.43 $20.64 $20.40 $20.63 $15.31 36,713
2016-03-28 $20.64 $20.64 $20.37 $20.44 $15.17 20,129
2016-03-24 $20.49 $20.64 $20.46 $20.63 $15.31 27,071
2016-03-23 $20.50 $20.66 $20.45 $20.50 $15.22 14,049
2016-03-22 $20.51 $20.59 $20.46 $20.47 $15.19 9,319
2016-03-21 $20.41 $20.59 $20.41 $20.48 $15.20 26,408
2016-03-18 $20.58 $20.60 $20.37 $20.45 $15.18 21,977
2016-03-17 $20.41 $20.64 $20.28 $20.60 $15.29 22,921
2016-03-16 $20.35 $20.50 $20.31 $20.50 $15.22 10,977
2016-03-15 $20.28 $20.49 $20.28 $20.35 $15.03 29,960
2016-03-14 $20.30 $20.50 $20.23 $20.34 $15.02 38,315
2016-03-11 $20.38 $20.50 $20.28 $20.31 $15.00 31,155
2016-03-10 $20.20 $20.30 $20.17 $20.26 $14.97 17,504
2016-03-09 $20.23 $20.38 $20.20 $20.20 $14.92 24,256
2016-03-08 $20.37 $20.37 $20.13 $20.13 $14.87 12,008
2016-03-07 $20.15 $20.38 $20.10 $20.32 $15.01 46,623
2016-03-04 $20.28 $20.38 $20.18 $20.29 $14.99 47,646
2016-03-03 $20.19 $20.30 $20.11 $20.23 $14.94 23,134
2016-03-02 $20.09 $20.30 $20.00 $20.24 $14.95 24,604
2016-03-01 $20.34 $20.34 $20.10 $20.12 $14.86 20,377
2016-02-29 $20.38 $20.38 $20.08 $20.30 $15.00 13,798
2016-02-26 $20.14 $20.38 $20.01 $20.38 $15.05 12,065
2016-02-25 $20.05 $20.30 $20.00 $20.20 $14.92 24,588
2016-02-24 $20.24 $20.24 $20.00 $20.05 $14.81 32,367
2016-02-23 $20.27 $20.37 $20.23 $20.24 $14.95 28,565
2016-02-22 $20.17 $20.37 $20.17 $20.37 $15.05 22,259
2016-02-19 $19.81 $20.23 $19.71 $20.22 $14.94 24,118
2016-02-18 $19.40 $19.87 $19.35 $19.87 $14.68 36,596
2016-02-17 $19.43 $19.44 $19.09 $19.40 $14.33 28,971
2016-02-16 $19.50 $19.53 $19.33 $19.42 $14.27 25,021
2016-02-12 $19.61 $19.62 $19.41 $19.41 $14.26 21,800
2016-02-11 $19.33 $19.58 $19.33 $19.43 $14.28 30,211
2016-02-10 $19.73 $19.76 $19.50 $19.50 $14.33 20,691
2016-02-09 $19.70 $19.92 $19.50 $19.59 $14.40 31,292
2016-02-08 $20.00 $20.08 $19.70 $19.72 $14.49 36,025
2016-02-05 $20.05 $20.14 $20.00 $20.00 $14.70 13,000
2016-02-04 $20.10 $20.20 $20.05 $20.07 $14.75 15,336
2016-02-03 $20.11 $20.18 $20.05 $20.10 $14.77 13,700
2016-02-02 $20.19 $20.26 $20.05 $20.05 $14.73 9,172
2016-02-01 $20.15 $20.37 $20.00 $20.29 $14.91 12,618
2016-01-29 $20.09 $20.15 $20.04 $20.15 $14.81 32,016
2016-01-28 $20.20 $20.20 $19.95 $19.99 $14.69 23,004
2016-01-27 $20.58 $20.60 $20.10 $20.10 $14.77 25,231
2016-01-26 $20.58 $20.94 $20.51 $20.63 $15.16 36,505
2016-01-25 $20.36 $20.69 $20.25 $20.69 $15.20 27,518
2016-01-22 $20.17 $20.57 $20.17 $20.50 $15.07 33,558
2016-01-21 $19.78 $20.10 $19.70 $20.05 $14.73 25,289
2016-01-20 $19.81 $20.11 $19.66 $19.72 $14.49 46,067
2016-01-19 $20.28 $20.28 $19.94 $20.02 $14.64 33,840
2016-01-15 $20.53 $20.55 $20.28 $20.29 $14.84 31,921
2016-01-14 $20.44 $20.78 $20.14 $20.67 $15.11 37,286
2016-01-13 $20.32 $20.44 $20.16 $20.40 $14.92 18,454
2016-01-12 $20.29 $20.45 $20.16 $20.39 $14.91 26,100
2016-01-11 $20.76 $20.76 $20.11 $20.23 $14.79 29,477
2016-01-08 $20.39 $20.79 $20.39 $20.71 $15.14 14,940
2016-01-07 $20.20 $20.44 $20.19 $20.40 $14.91 14,370
2016-01-06 $20.12 $20.44 $20.12 $20.32 $14.86 22,344
2016-01-05 $20.18 $20.26 $20.17 $20.18 $14.76 12,284
2016-01-04 $20.17 $20.22 $20.13 $20.13 $14.72 12,590
2015-12-31 $20.05 $20.35 $20.05 $20.17 $14.75 20,072
2015-12-30 $20.09 $20.24 $19.92 $20.13 $14.72 27,361
2015-12-29 $20.19 $20.36 $20.19 $20.30 $14.84 23,191
2015-12-28 $20.75 $20.75 $20.01 $20.11 $14.70 38,385
2015-12-24 $20.67 $21.30 $20.64 $20.71 $15.14 24,443
2015-12-23 $20.18 $20.66 $20.15 $20.65 $15.10 21,457
2015-12-22 $19.97 $20.20 $19.97 $20.16 $14.74 33,499
2015-12-21 $20.11 $20.17 $20.00 $20.12 $14.71 11,237
2015-12-18 $20.10 $20.21 $20.10 $20.11 $14.70 10,182
2015-12-17 $20.16 $20.27 $20.07 $20.15 $14.73 12,485
2015-12-16 $20.23 $20.28 $20.08 $20.25 $14.81 17,756
2015-12-15 $20.30 $20.37 $20.10 $20.19 $14.69 25,266
2015-12-14 $20.14 $20.53 $19.93 $20.31 $14.78 52,107
2015-12-11 $20.41 $20.58 $20.10 $20.23 $14.72 34,095
2015-12-10 $20.30 $20.55 $20.08 $20.47 $14.89 26,568
2015-12-09 $20.57 $20.79 $20.33 $20.36 $14.81 30,713
2015-12-08 $20.51 $20.80 $20.49 $20.57 $14.97 12,147
2015-12-07 $20.74 $20.81 $20.51 $20.57 $14.97 16,218
2015-12-04 $21.00 $21.38 $20.78 $20.82 $15.15 23,170
2015-12-03 $21.13 $21.35 $21.01 $21.03 $15.30 35,867
2015-12-02 $21.16 $21.34 $21.16 $21.21 $15.43 18,618
2015-12-01 $20.70 $21.33 $20.65 $21.29 $15.49 74,553
2015-11-30 $20.96 $21.22 $20.71 $20.77 $15.11 30,774
2015-11-27 $21.00 $21.10 $20.67 $20.98 $15.26 31,569
2015-11-25 $20.67 $21.00 $20.63 $21.00 $15.28 28,170
2015-11-24 $20.75 $20.76 $20.68 $20.70 $15.06 35,312
2015-11-23 $20.65 $20.75 $20.63 $20.73 $15.08 35,702
2015-11-20 $20.56 $20.68 $20.48 $20.57 $14.97 30,248
2015-11-19 $20.39 $20.55 $20.32 $20.54 $14.94 28,169
2015-11-18 $20.74 $20.74 $20.30 $20.36 $14.81 45,977
2015-11-17 $20.74 $20.75 $20.58 $20.73 $15.01 32,393
2015-11-16