Renaissance International IPO ETF (IPOS) Exchange: NYSE ARCA

Data as of April 25, 2024

$13.90 ($-0.41) -2.84%

Renaissance International IPO ETF - Daily Information
Click for more stock information on Renaissance International IPO ETF.
Daily Information Data
Date April 25, 2024
Open $14.19
Previous Close $13.90
High $14.19
Low $13.90
Adjusted Open $14.19
Previous Adjusted Close $13.90
Adjusted High $14.19
Adjusted Low $13.90

About Renaissance International IPO ETF (IPOS)

The Fund, a series of the Trust, seeks to replicate as closely as possible, before fees and expenses, the price and yield performance of the Index. The Index, designed by IPO research firm Renaissance Capital International, LLC (the “Index Provider”), is a portfolio of companies that have recently completed an initial public offering (“IPO”) and are listed on a non-U.S. exchange. IPOs are a category of unseasoned equities under-represented in core equity indices. IPOs that meet liquidity and operational screens are candidates for inclusion in the Index. Sizable IPOs are included after the stock has been trading for at least five days, or upon quarterly reviews, weighted by tradable float, and capped at 10%. Securities that have been public for two years are removed at the next quarterly review. The Index has been constructed using a transparent and rules-based methodology.   The Fund normally invests at least 80% of its total assets in securities that comprise the Index. Depositary receipts representing securities that comprise the Index may count towards compliance with the Fund’s 80% policy. The Fund may also invest up to 20% of its assets in certain futures, options, and swap contracts, cash and cash equivalents, as well as in common stocks not included in the Index but which will help the Fund track the Index. Convertible securities and depositary receipts not included in the Index may be used by the Fund in seeking performance that corresponds to its Index and in managing cash flows.   The Index is comprised of common stocks, depositary receipts, real estate investment trusts (“REITs”) and partnership units. These securities may include IPOs of U.S. companies that are listed on an international exchange, as well as IPOs of companies which are located in countries categorized as emerging markets.   The Index Provider’s IPO research shows that shares of IPOs within two years of their offering are under-represented in core equity indices. The Index seeks to capture the unique returns from these unseasoned equities by including sizable IPOs in the Index after the stock has been trading for at least five days, or upon quarterly reviews, and removing them at the quarterly review following their two-year anniversaries.   The Fund’s 80% investment policy is non-fundamental and requires 60 days’ prior written notice to shareholders before it can be changed.   The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Index by investing in a portfolio of securities that generally replicates the Index. Renaissance Capital LLC (the “Adviser”) expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation.   The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries. Information technology frequently represents a major sector in the Index. A portion of the Fund’s investments may be in companies located in countries categorized as emerging markets. The Fund has frequently had high exposure to Chinese companies.   The Fund may lend securities to broker-dealers, banks and other institutions. When the Fund loans its portfolio securities, it will receive, at the inception of each loan, liquid collateral equal to at least 102% (for U.S.-listed securities) or 105% (for non-U.S.-listed securities) of the value of the portfolio securities being loaned.

Historical Stock Data for Renaissance International IPO ETF (IPOS)

Date Open High Low Close Adj.Close Volume
2024-04-12 $14.19 $14.19 $13.90 $13.90 $13.90 941
2024-04-11 $14.19 $14.30 $14.18 $14.30 $14.30 445
2024-04-10 $14.20 $14.21 $14.18 $14.18 $14.18 2,932
2024-04-09 $14.16 $14.51 $14.16 $14.32 $14.32 4,695
2024-04-08 $14.24 $14.24 $14.21 $14.21 $14.21 753
2024-04-05 $13.80 $14.01 $13.80 $14.00 $14.00 1,948
2024-04-04 $13.81 $14.00 $13.81 $13.81 $13.81 968
2024-04-03 $13.76 $13.77 $13.74 $13.76 $13.76 1,557
2024-04-02 $13.70 $13.74 $13.67 $13.74 $13.74 674
2024-04-01 $13.73 $13.73 $13.62 $13.63 $13.63 6,118
2024-03-28 $13.66 $13.71 $13.66 $13.71 $13.71 2,900
2024-03-27 $13.69 $13.72 $13.69 $13.72 $13.72 187
2024-03-26 $13.76 $13.76 $13.76 $13.76 $13.76 64
2024-03-25 $13.72 $13.72 $13.65 $13.68 $13.68 6,107
2024-03-22 $13.71 $13.73 $13.71 $13.73 $13.73 307
2024-03-21 $13.88 $13.88 $13.83 $13.83 $13.83 510
2024-03-20 $13.87 $13.87 $13.86 $13.86 $13.86 279
2024-03-19 $13.68 $13.74 $13.68 $13.74 $13.74 218
2024-03-18 $13.69 $13.77 $13.69 $13.75 $13.75 972
2024-03-15 $13.74 $13.74 $13.74 $13.74 $13.74 335
2024-03-14 $13.75 $13.75 $13.75 $13.75 $13.75 205
2024-03-13 $13.95 $13.95 $13.90 $13.90 $13.90 748
2024-03-12 $13.90 $13.90 $13.90 $13.90 $13.90 82
2024-03-11 $13.56 $13.62 $13.56 $13.62 $13.62 128
2024-03-08 $13.62 $13.62 $13.54 $13.54 $13.54 3,104
2024-03-07 $13.60 $13.60 $13.57 $13.58 $13.58 931
2024-03-06 $13.51 $13.56 $13.51 $13.56 $13.56 1,298
2024-03-05 $13.30 $13.30 $13.24 $13.24 $13.24 431
2024-03-04 $13.47 $13.47 $13.20 $13.46 $13.46 2,209
2024-03-01 $13.64 $13.66 $13.64 $13.66 $13.66 248
2024-02-29 $13.51 $13.51 $13.51 $13.51 $13.51 91
2024-02-28 $13.37 $13.39 $13.37 $13.39 $13.39 3,138
2024-02-27 $13.63 $13.63 $13.47 $13.56 $13.56 1,383
2024-02-26 $13.41 $13.43 $13.41 $13.42 $13.42 1,232
2024-02-23 $13.40 $13.43 $13.40 $13.41 $13.41 444
2024-02-22 $13.41 $13.41 $13.41 $13.41 $13.41 164
2024-02-21 $13.17 $13.17 $13.17 $13.17 $13.17 527
2024-02-20 $13.10 $13.15 $13.03 $13.15 $13.15 2,586
2024-02-16 $13.25 $13.26 $13.20 $13.20 $13.20 2,158
2024-02-15 $13.12 $13.12 $13.12 $13.12 $13.12 46
2024-02-14 $12.89 $12.99 $12.77 $12.99 $12.99 29,479
2024-02-13 $12.92 $12.92 $12.73 $12.74 $12.74 749
2024-02-12 $12.84 $13.09 $12.84 $13.03 $13.03 1,501
2024-02-09 $12.86 $12.91 $12.80 $12.91 $12.91 614
2024-02-08 $12.86 $12.91 $12.83 $12.91 $12.91 1,209
2024-02-07 $12.94 $12.94 $12.94 $12.94 $12.94 44
2024-02-06 $12.95 $12.95 $12.93 $12.95 $12.95 1,171
2024-02-05 $12.56 $12.65 $12.56 $12.65 $12.65 967
2024-02-02 $12.66 $12.70 $12.65 $12.70 $12.70 727
2024-02-01 $12.68 $12.75 $12.68 $12.75 $12.75 1,279
2024-01-31 $12.58 $12.66 $12.52 $12.52 $12.52 924
2024-01-30 $12.48 $12.58 $12.48 $12.58 $12.58 2,389
2024-01-29 $12.52 $12.52 $12.45 $12.47 $12.47 1,094
2024-01-26 $12.69 $12.70 $12.67 $12.67 $12.67 1,315
2024-01-25 $12.70 $12.72 $12.67 $12.72 $12.72 537
2024-01-24 $12.79 $12.82 $12.78 $12.78 $12.78 2,356
2024-01-23 $12.58 $12.72 $12.58 $12.72 $12.72 693
2024-01-22 $12.49 $12.56 $12.49 $12.53 $12.53 10,133
2024-01-19 $12.54 $12.59 $12.54 $12.59 $12.59 342
2024-01-18 $12.73 $12.77 $12.73 $12.77 $12.77 315
2024-01-17 $12.57 $12.57 $12.57 $12.57 $12.57 210
2024-01-16 $12.89 $12.89 $12.80 $12.80 $12.80 764
2024-01-12 $13.09 $13.10 $13.09 $13.10 $13.10 559
2024-01-11 $13.23 $13.23 $13.23 $13.23 $13.23 173
2024-01-10 $13.24 $13.24 $13.21 $13.21 $13.21 266
2024-01-09 $13.06 $13.08 $13.05 $13.05 $13.05 670
2024-01-08 $13.37 $13.41 $13.37 $13.41 $13.41 2,619
2024-01-05 $13.57 $13.57 $13.42 $13.42 $13.42 616
2024-01-04 $13.54 $13.58 $13.47 $13.54 $13.54 7,438
2024-01-03 $13.61 $13.61 $13.61 $13.61 $13.61 73
2024-01-02 $13.72 $13.72 $13.70 $13.71 $13.71 1,207
2023-12-29 $14.00 $14.06 $13.98 $14.06 $14.06 2,263
2023-12-28 $13.92 $13.96 $13.92 $13.96 $13.96 507
2023-12-27 $13.87 $13.92 $13.87 $13.90 $13.90 1,498
2023-12-26 $13.78 $13.81 $13.78 $13.81 $13.81 507
2023-12-22 $13.80 $13.84 $13.77 $13.79 $13.79 2,796
2023-12-21 $13.85 $13.95 $13.85 $13.95 $13.95 1,387
2023-12-20 $13.82 $13.84 $13.70 $13.70 $13.70 6,551
2023-12-19 $13.91 $13.91 $13.88 $13.90 $13.90 2,480
2023-12-18 $13.66 $13.81 $12.89 $13.66 $13.66 3,462
2023-12-15 $13.80 $13.80 $13.80 $13.80 $13.80 74
2023-12-14 $13.55 $13.96 $13.55 $13.96 $13.96 1,128
2023-12-13 $13.70 $13.70 $13.70 $13.70 $13.70 120
2023-12-12 $13.49 $13.58 $13.49 $13.58 $13.58 800
2023-12-11 $13.57 $13.57 $13.57 $13.57 $13.57 74
2023-12-08 $13.66 $13.71 $13.66 $13.67 $13.67 532
2023-12-07 $13.61 $13.67 $13.61 $13.67 $13.67 779
2023-12-06 $13.69 $13.69 $13.57 $13.57 $13.57 1,822
2023-12-05 $13.68 $13.68 $13.68 $13.68 $13.68 314
2023-12-04 $13.68 $13.71 $13.65 $13.70 $13.70 11,500
2023-12-01 $13.77 $13.94 $13.77 $13.94 $13.94 2,494
2023-11-30 $13.89 $13.89 $13.89 $13.89 $13.89 79
2023-11-29 $13.87 $14.04 $13.87 $13.94 $13.94 1,691
2023-11-28 $13.97 $14.01 $13.91 $14.01 $14.01 3,971
2023-11-27 $14.07 $14.07 $14.05 $14.05 $14.05 1,078
2023-11-24 $14.02 $14.12 $14.01 $14.12 $14.12 17,957
2023-11-22 $13.93 $13.97 $13.93 $13.96 $13.96 2,607
2023-11-21 $14.01 $14.01 $13.98 $13.98 $13.98 136
2023-11-20 $14.32 $14.32 $14.27 $14.27 $14.27 341
2023-11-17 $13.97 $13.99 $13.97 $13.99 $13.99 415
2023-11-16 $13.88 $13.88 $13.87 $13.87 $13.87 797
2023-11-15 $14.21 $14.24 $14.19 $14.19 $14.19 943
2023-11-14 $13.99 $14.10 $13.97 $14.10 $14.10 530
2023-11-13 $13.42 $13.49 $13.42 $13.49 $13.49 117
2023-11-10 $13.34 $13.34 $13.33 $13.33 $13.33 441
2023-11-09 $13.53 $13.53 $13.28 $13.31 $13.31 502
2023-11-08 $13.48 $13.48 $13.48 $13.48 $13.48 12
2023-11-07 $13.39 $13.56 $13.39 $13.54 $13.54 2,913
2023-11-06 $13.57 $13.57 $13.57 $13.57 $13.57 71
2023-11-03 $13.46 $13.55 $13.46 $13.52 $13.52 687
2023-11-02 $13.11 $13.13 $13.08 $13.13 $13.13 311
2023-11-01 $12.65 $12.73 $12.64 $12.73 $12.73 202
2023-10-31 $12.69 $12.74 $12.58 $12.74 $12.74 886
2023-10-30 $12.65 $12.73 $12.65 $12.73 $12.73 477
2023-10-27 $12.51 $12.51 $12.51 $12.51 $12.51 10
2023-10-26 $12.49 $12.49 $12.49 $12.49 $12.49 355
2023-10-25 $12.65 $12.68 $12.60 $12.62 $12.62 2,002
2023-10-24 $12.97 $12.97 $12.97 $12.97 $12.97 1
2023-10-23 $12.69 $12.87 $12.69 $12.87 $12.87 687
2023-10-20 $12.85 $12.85 $12.85 $12.85 $12.85 51
2023-10-19 $13.18 $13.18 $13.04 $13.04 $13.04 618
2023-10-18 $13.05 $13.05 $13.05 $13.05 $13.05 230
2023-10-17 $13.38 $13.38 $13.38 $13.38 $13.38 4
2023-10-16 $13.34 $13.34 $13.34 $13.34 $13.34 529
2023-10-13 $13.49 $13.60 $13.37 $13.37 $13.37 1,624
2023-10-12 $13.57 $13.57 $13.57 $13.57 $13.57 216
2023-10-11 $13.81 $13.81 $13.78 $13.78 $13.78 460
2023-10-10 $13.76 $13.76 $13.76 $13.76 $13.76 6
2023-10-09 $13.38 $13.47 $13.35 $13.47 $13.47 772
2023-10-06 $13.35 $13.59 $13.35 $13.59 $13.59 410
2023-10-05 $13.36 $13.36 $13.28 $13.36 $13.36 636
2023-10-04 $13.38 $13.39 $13.20 $13.26 $13.26 1,410
2023-10-03 $13.52 $13.52 $13.18 $13.28 $13.28 5,587
2023-10-02 $13.72 $13.72 $13.43 $13.43 $13.43 2,668
2023-09-29 $13.75 $13.89 $13.67 $13.67 $13.67 1,284
2023-09-28 $13.51 $13.56 $13.50 $13.56 $13.56 590
2023-09-27 $13.62 $13.62 $13.47 $13.50 $13.50 1,123
2023-09-26 $13.81 $13.81 $13.54 $13.54 $13.54 265
2023-09-25 $13.79 $13.79 $13.79 $13.79 $13.79 125
2023-09-22 $13.91 $14.04 $13.91 $13.94 $13.94 1,161
2023-09-21 $13.71 $13.71 $13.65 $13.66 $13.66 403
2023-09-20 $13.95 $13.95 $13.95 $13.95 $13.95 55
2023-09-19 $14.12 $14.12 $13.98 $13.98 $13.98 281
2023-09-18 $14.19 $14.25 $14.08 $14.16 $14.16 1,720
2023-09-15 $14.11 $14.31 $14.11 $14.20 $14.20 1,782
2023-09-14 $14.36 $14.36 $14.33 $14.33 $14.30 169
2023-09-13 $14.33 $14.35 $14.30 $14.30 $14.27 459
2023-09-12 $14.43 $14.43 $14.33 $14.39 $14.36 609
2023-09-11 $14.41 $14.47 $14.41 $14.47 $14.44 340
2023-09-08 $14.26 $14.26 $14.17 $14.17 $14.17 677
2023-09-07 $14.22 $14.22 $14.22 $14.22 $14.22 30
2023-09-06 $14.28 $14.52 $14.28 $14.45 $14.45 1,374
2023-09-05 $14.52 $14.52 $14.52 $14.52 $14.52 11
2023-09-01 $14.64 $14.64 $14.51 $14.59 $14.59 1,664
2023-08-31 $14.63 $14.63 $14.63 $14.63 $14.63 39
2023-08-30 $14.71 $14.71 $14.67 $14.67 $14.67 413
2023-08-29 $14.85 $14.92 $14.85 $14.91 $14.91 2,970
2023-08-28 $14.51 $14.53 $14.51 $14.51 $14.51 568
2023-08-25 $14.30 $14.33 $14.30 $14.33 $14.33 307
2023-08-24 $14.30 $14.30 $14.30 $14.30 $14.30 127
2023-08-23 $14.39 $14.41 $14.37 $14.40 $14.40 726
2023-08-22 $14.23 $14.24 $14.21 $14.24 $14.24 623
2023-08-21 $14.28 $14.29 $14.25 $14.29 $14.29 521
2023-08-18 $14.21 $14.33 $14.21 $14.33 $14.33 1,809
2023-08-17 $14.74 $14.74 $14.61 $14.61 $14.61 267
2023-08-16 $14.68 $14.71 $14.60 $14.60 $14.60 904
2023-08-15 $14.90 $14.90 $14.74 $14.79 $14.79 3,752
2023-08-14 $14.88 $15.03 $14.88 $15.03 $15.03 322
2023-08-11 $15.33 $15.34 $14.90 $14.90 $14.90 2,558
2023-08-10 $15.56 $15.62 $15.47 $15.47 $15.47 910
2023-08-09 $15.49 $15.51 $15.42 $15.51 $15.51 682
2023-08-08 $15.58 $15.58 $15.58 $15.58 $15.58 2
2023-08-07 $15.84 $15.90 $15.83 $15.90 $15.90 660
2023-08-04 $16.09 $16.15 $15.96 $15.96 $15.96 1,042
2023-08-03 $15.98 $15.98 $15.96 $15.97 $15.97 418
2023-08-02 $15.82 $15.82 $15.69 $15.76 $15.76 414
2023-08-01 $16.24 $16.26 $16.16 $16.18 $16.18 1,821
2023-07-31 $16.47 $16.63 $16.47 $16.60 $16.60 1,484
2023-07-28 $16.41 $16.47 $16.41 $16.45 $16.45 1,126
2023-07-27 $16.00 $16.00 $15.78 $15.78 $15.78 419
2023-07-26 $16.07 $16.11 $16.07 $16.11 $16.11 616
2023-07-25 $16.00 $16.00 $15.98 $15.98 $15.98 183
2023-07-24 $15.51 $15.82 $15.48 $15.76 $15.76 8,403
2023-07-21 $15.67 $15.67 $15.67 $15.67 $15.67 353
2023-07-20 $15.65 $15.69 $15.58 $15.58 $15.58 1,147
2023-07-19 $15.78 $15.79 $15.75 $15.76 $15.76 4,031
2023-07-18 $15.64 $15.69 $15.56 $15.56 $15.56 4,254
2023-07-17 $16.00 $16.00 $15.67 $15.78 $15.78 7,591
2023-07-14 $15.79 $15.79 $15.71 $15.71 $15.71 340
2023-07-13 $15.83 $15.85 $15.80 $15.85 $15.85 7,469
2023-07-12 $15.32 $15.51 $15.32 $15.51 $15.51 2,848
2023-07-11 $15.06 $15.13 $14.97 $15.13 $15.13 685
2023-07-10 $15.13 $15.13 $15.06 $15.06 $15.06 438
2023-07-07 $14.99 $14.99 $14.99 $14.99 $14.99 94
2023-07-06 $14.70 $14.70 $14.70 $14.70 $14.70 227
2023-07-05 $15.17 $15.17 $15.10 $15.10 $15.10 580
2023-07-03 $15.40 $15.41 $15.35 $15.35 $15.35 1,361
2023-06-30 $15.23 $15.26 $15.23 $15.25 $15.25 1,066
2023-06-29 $15.07 $15.10 $15.07 $15.08 $15.08 2,604
2023-06-28 $15.15 $15.15 $15.15 $15.15 $15.15 500
2023-06-27 $15.03 $15.15 $15.03 $15.15 $15.15 169
2023-06-26 $14.97 $14.97 $14.93 $14.93 $14.93 238
2023-06-23 $14.81 $14.81 $14.81 $14.81 $14.81 126
2023-06-22 $15.13 $15.13 $15.13 $15.13 $15.13 212
2023-06-21 $15.32 $15.36 $15.28 $15.29 $15.29 1,368
2023-06-20 $15.75 $15.85 $15.45 $15.50 $15.50 2,466
2023-06-16 $16.09 $16.09 $15.98 $16.03 $16.03 1,457
2023-06-15 $15.99 $16.10 $15.99 $16.10 $16.08 529
2023-06-14 $15.91 $15.91 $15.88 $15.88 $15.86 286
2023-06-13 $15.79 $15.80 $15.71 $15.79 $15.79 2,094
2023-06-12 $15.70 $15.76 $15.68 $15.70 $15.70 2,228
2023-06-09 $15.73 $15.73 $15.73 $15.73 $15.73 110
2023-06-08 $15.69 $15.69 $15.69 $15.69 $15.69 203
2023-06-07 $15.52 $15.59 $15.52 $15.59 $15.59 362
2023-06-06 $15.47 $15.63 $15.27 $15.63 $15.63 3,133
2023-06-05 $15.73 $15.73 $15.73 $15.73 $15.73 161
2023-06-02 $16.00 $16.00 $15.82 $15.82 $15.82 1,070
2023-06-01 $15.44 $15.53 $15.34 $15.46 $15.46 4,882
2023-05-31 $15.35 $15.35 $15.18 $15.29 $15.29 3,157
2023-05-30 $15.11 $15.18 $15.11 $15.18 $15.18 311
2023-05-26 $15.30 $15.30 $15.20 $15.22 $15.22 896
2023-05-25 $15.17 $15.17 $15.08 $15.11 $15.11 1,488
2023-05-24 $15.38 $15.38 $15.38 $15.38 $15.38 4
2023-05-23 $15.69 $15.69 $15.59 $15.63 $15.63 908
2023-05-22 $15.56 $15.88 $15.56 $15.77 $15.77 4,580
2023-05-19 $15.68 $15.70 $15.68 $15.70 $15.70 104
2023-05-18 $15.50 $15.56 $15.50 $15.56 $15.56 218
2023-05-17 $15.69 $15.69 $15.69 $15.69 $15.69 7
2023-05-16 $16.08 $16.08 $15.84 $15.87 $15.87 1,049
2023-05-15 $15.99 $16.18 $15.99 $16.18 $16.18 1,157
2023-05-12 $15.77 $15.77 $15.77 $15.77 $15.77 6
2023-05-11 $15.96 $15.96 $15.96 $15.96 $15.96 26
2023-05-10 $15.81 $15.96 $15.81 $15.96 $15.96 540
2023-05-09 $15.74 $15.74 $15.71 $15.72 $15.72 512
2023-05-08 $15.95 $16.04 $15.95 $16.04 $16.04 293
2023-05-05 $15.88 $16.18 $15.88 $16.18 $16.18 391
2023-05-04 $15.87 $15.91 $15.87 $15.91 $15.91 152
2023-05-03 $15.98 $15.98 $15.76 $15.76 $15.76 2,860
2023-05-02 $15.80 $15.80 $15.80 $15.80 $15.80 265
2023-05-01 $16.16 $16.16 $16.16 $16.16 $16.16 192
2023-04-28 $16.12 $16.17 $16.12 $16.17 $16.17 129
2023-04-27 $16.16 $16.16 $16.16 $16.16 $16.16 36
2023-04-26 $15.91 $15.91 $15.80 $15.80 $15.80 3,012
2023-04-25 $15.53 $15.55 $15.53 $15.55 $15.55 353
2023-04-24 $15.90 $15.97 $15.90 $15.97 $15.97 236
2023-04-21 $15.95 $16.06 $15.91 $15.93 $15.93 1,808
2023-04-20 $16.03 $16.05 $15.97 $16.04 $16.04 1,412
2023-04-19 $16.26 $16.27 $16.22 $16.27 $16.27 788
2023-04-18 $16.34 $16.34 $16.34 $16.34 $16.34 22
2023-04-17 $16.39 $16.53 $16.39 $16.53 $16.53 552
2023-04-14 $16.43 $16.45 $16.43 $16.45 $16.45 198
2023-04-13 $16.63 $16.70 $16.61 $16.70 $16.70 462
2023-04-12 $16.34 $16.34 $16.34 $16.34 $16.34 51
2023-04-11 $16.62 $16.66 $16.62 $16.66 $16.66 433
2023-04-10 $16.24 $16.47 $16.24 $16.47 $16.47 673
2023-04-06 $16.44 $16.62 $16.44 $16.62 $16.62 359
2023-04-05 $16.30 $16.40 $16.30 $16.40 $16.40 158
2023-04-04 $16.54 $16.65 $16.54 $16.65 $16.65 852
2023-04-03 $16.49 $16.58 $16.49 $16.58 $16.58 679
2023-03-31 $16.49 $16.49 $16.45 $16.45 $16.45 583
2023-03-30 $16.65 $16.65 $16.60 $16.61 $16.61 761
2023-03-29 $16.50 $16.50 $16.40 $16.48 $16.48 737
2023-03-28 $16.41 $16.41 $16.38 $16.38 $16.38 404
2023-03-27 $16.33 $16.33 $16.33 $16.33 $16.33 13
2023-03-24 $16.22 $16.30 $16.22 $16.30 $16.30 363
2023-03-23 $16.45 $16.52 $16.40 $16.40 $16.40 676
2023-03-22 $16.35 $16.37 $16.29 $16.29 $16.29 807
2023-03-21 $16.26 $16.36 $16.26 $16.36 $16.36 105
2023-03-20 $16.03 $16.03 $15.88 $15.99 $15.99 640
2023-03-17 $15.98 $16.08 $15.95 $16.08 $16.08 629
2023-03-16 $15.85 $16.21 $15.85 $16.21 $16.21 194
2023-03-15 $15.62 $15.79 $15.62 $15.79 $15.79 9,485
2023-03-14 $16.14 $16.14 $16.10 $16.14 $16.14 520
2023-03-13 $15.71 $15.98 $15.71 $15.95 $15.95 1,101
2023-03-10 $16.10 $16.11 $15.98 $15.98 $15.98 723
2023-03-09 $16.41 $16.41 $16.17 $16.17 $16.17 793
2023-03-08 $16.56 $16.56 $16.56 $16.56 $16.56 86
2023-03-07 $16.60 $16.64 $16.60 $16.60 $16.60 362
2023-03-06 $17.00 $17.01 $16.94 $16.99 $16.99 655
2023-03-03 $16.98 $17.03 $16.98 $17.03 $17.03 453
2023-03-02 $16.78 $16.98 $16.77 $16.98 $16.98 1,301
2023-03-01 $16.77 $16.77 $16.77 $16.77 $16.77 137
2023-02-28 $16.58 $16.58 $16.52 $16.52 $16.52 333
2023-02-27 $16.67 $16.67 $16.59 $16.63 $16.63 334
2023-02-24 $16.29 $16.41 $16.22 $16.41 $16.41 825
2023-02-23 $16.77 $16.80 $16.60 $16.72 $16.72 1,344
2023-02-22 $16.75 $16.75 $16.67 $16.67 $16.67 700
2023-02-21 $16.80 $16.89 $16.67 $16.67 $16.67 515
2023-02-17 $16.92 $16.97 $16.81 $16.97 $16.97 3,522
2023-02-16 $17.20 $17.29 $17.09 $17.09 $17.09 1,555
2023-02-15 $17.16 $17.24 $17.16 $17.21 $17.21 600
2023-02-14 $17.37 $17.42 $17.24 $17.42 $17.42 808
2023-02-13 $17.10 $17.46 $17.10 $17.46 $17.46 660
2023-02-10 $17.22 $17.23 $17.14 $17.14 $17.14 615
2023-02-09 $17.60 $17.60 $17.60 $17.60 $17.60 305
2023-02-08 $17.41 $17.48 $17.38 $17.38 $17.38 772
2023-02-07 $17.39 $17.55 $17.39 $17.55 $17.55 854
2023-02-06 $17.82 $17.82 $17.32 $17.60 $17.60 3,020
2023-02-03 $18.09 $18.09 $18.00 $18.00 $18.00 733
2023-02-02 $18.42 $18.47 $18.39 $18.47 $18.47 1,363
2023-02-01 $17.97 $18.34 $17.97 $18.31 $18.31 739
2023-01-31 $17.93 $17.93 $17.79 $17.86 $17.86 760
2023-01-30 $17.86 $17.86 $17.71 $17.84 $17.84 627
2023-01-27 $18.28 $18.34 $18.28 $18.29 $18.29 696
2023-01-26 $18.22 $18.29 $18.22 $18.29 $18.29 398
2023-01-25 $18.03 $18.16 $18.03 $18.16 $18.16 645
2023-01-24 $18.09 $18.10 $18.04 $18.10 $18.10 1,426
2023-01-23 $18.13 $18.30 $18.13 $18.17 $18.17 1,702
2023-01-20 $17.91 $18.04 $17.91 $18.04 $18.04 513
2023-01-19 $17.70 $17.86 $17.70 $17.86 $17.86 348
2023-01-18 $17.96 $17.96 $17.96 $17.96 $17.96 197
2023-01-17 $18.24 $18.24 $18.03 $18.03 $18.03 334
2023-01-13 $18.36 $18.41 $18.36 $18.41 $18.41 232
2023-01-12 $18.07 $18.20 $18.07 $18.18 $18.18 444
2023-01-11 $18.03 $18.24 $18.03 $18.24 $18.24 452
2023-01-10 $18.13 $18.17 $18.03 $18.17 $18.17 1,110
2023-01-09 $18.00 $18.08 $18.00 $18.07 $18.07 1,328
2023-01-06 $17.69 $17.79 $17.68 $17.75 $17.75 2,355
2023-01-05 $17.65 $17.68 $17.56 $17.68 $17.68 912
2023-01-04 $17.58 $17.78 $17.57 $17.70 $17.70 1,154
2023-01-03 $17.10 $17.25 $17.10 $17.25 $17.25 559
2022-12-30 $16.93 $16.93 $16.81 $16.88 $16.88 660
2022-12-29 $16.90 $17.16 $16.90 $17.16 $17.16 663
2022-12-28 $16.81 $16.81 $16.80 $16.80 $16.80 424
2022-12-27 $16.86 $17.22 $16.86 $17.19 $17.19 2,987
2022-12-23 $16.68 $16.68 $16.68 $16.68 $16.68 204
2022-12-22 $16.68 $16.68 $16.67 $16.67 $16.67 1,522
2022-12-21 $16.63 $16.80 $16.63 $16.80 $16.80 998
2022-12-20 $16.52 $16.52 $16.45 $16.46 $16.46 770
2022-12-19 $16.79 $16.79 $16.73 $16.73 $16.73 331
2022-12-16 $16.79 $16.80 $16.77 $16.80 $16.80 2,661
2022-12-15 $16.93 $16.93 $16.87 $16.88 $16.88 1,248
2022-12-14 $17.50 $17.50 $17.35 $17.43 $17.43 4,478
2022-12-13 $17.92 $17.92 $17.51 $17.52 $17.52 847
2022-12-12 $17.07 $17.11 $17.00 $17.11 $17.11 5,808
2022-12-09 $17.38 $17.38 $17.20 $17.23 $17.23 6,795
2022-12-08 $16.90 $17.29 $16.90 $17.29 $17.29 2,572
2022-12-07 $16.69 $16.74 $16.69 $16.74 $16.74 3,487
2022-12-06 $16.92 $16.92 $16.90 $16.90 $16.90 927
2022-12-05 $16.83 $16.95 $16.78 $16.78 $16.78 2,162
2022-12-02 $16.94 $16.94 $16.94 $16.94 $16.94 20
2022-12-01 $16.62 $16.63 $16.57 $16.61 $16.61 3,542
2022-11-30 $16.20 $16.62 $16.20 $16.62 $16.62 2,871
2022-11-29 $15.80 $15.80 $15.80 $15.80 $15.80 102
2022-11-28 $15.52 $15.52 $15.44 $15.44 $15.44 493
2022-11-25 $15.49 $15.49 $15.45 $15.49 $15.49 512
2022-11-23 $15.52 $15.63 $15.52 $15.63 $15.63 334
2022-11-22 $15.47 $15.47 $15.47 $15.47 $15.47 131
2022-11-21 $15.59 $15.71 $15.59 $15.68 $15.68 960
2022-11-18 $15.89 $15.90 $15.84 $15.84 $15.84 1,330
2022-11-17 $15.97 $15.97 $15.97 $15.97 $15.97 521
2022-11-16 $15.86 $15.86 $15.80 $15.80 $15.80 319
2022-11-15 $16.01 $16.08 $16.01 $16.08 $16.08 214
2022-11-14 $15.73 $15.77 $15.61 $15.61 $15.61 2,641
2022-11-11 $15.49 $15.73 $15.47 $15.68 $15.68 2,197
2022-11-10 $14.98 $15.03 $14.88 $15.03 $15.03 232
2022-11-09 $14.22 $14.22 $14.22 $14.22 $14.22 12
2022-11-08 $14.80 $14.80 $14.69 $14.72 $14.72 540
2022-11-07 $14.66 $14.68 $14.66 $14.68 $14.68 1,627
2022-11-04 $14.36 $14.52 $14.36 $14.52 $14.52 262
2022-11-03 $13.73 $13.73 $13.71 $13.71 $13.71 428
2022-11-02 $13.99 $13.99 $13.64 $13.65 $13.65 1,244
2022-11-01 $13.54 $13.79 $13.54 $13.58 $13.58 1,450
2022-10-31 $13.08 $13.08 $12.93 $13.04 $13.04 520
2022-10-28 $13.17 $13.31 $13.17 $13.31 $13.31 3,597
2022-10-27 $13.66 $13.66 $13.48 $13.48 $13.48 2,953
2022-10-26 $13.68 $13.77 $13.64 $13.72 $13.72 2,502
2022-10-25 $13.00 $13.31 $13.00 $13.31 $13.31 1,750
2022-10-24 $13.10 $13.26 $12.80 $12.91 $12.91 6,670
2022-10-21 $13.39 $13.63 $13.39 $13.63 $13.63 689
2022-10-20 $13.69 $13.69 $13.65 $13.65 $13.65 414
2022-10-19 $13.92 $13.97 $13.66 $13.66 $13.66 1,259
2022-10-18 $14.25 $14.25 $14.10 $14.20 $14.20 16,560
2022-10-17 $13.77 $14.18 $13.77 $14.14 $14.14 1,290
2022-10-14 $13.86 $13.86 $13.78 $13.78 $13.78 110
2022-10-13 $13.50 $13.79 $13.50 $13.79 $13.79 1,069
2022-10-12 $13.56 $13.85 $13.56 $13.79 $13.79 411
2022-10-11 $13.96 $14.07 $13.80 $13.80 $13.80 2,974
2022-10-10 $14.16 $14.23 $14.16 $14.18 $14.18 447
2022-10-07 $14.59 $14.59 $14.51 $14.51 $14.51 437
2022-10-06 $14.90 $14.93 $14.90 $14.93 $14.93 102
2022-10-05 $15.05 $15.15 $15.05 $15.11 $15.11 308
2022-10-04 $15.20 $15.21 $15.17 $15.17 $15.17 442
2022-10-03 $14.71 $14.71 $14.69 $14.69 $14.69 485
2022-09-30 $14.65 $14.66 $14.46 $14.46 $14.46 404
2022-09-29 $14.69 $14.69 $14.69 $14.69 $14.69 202
2022-09-28 $14.97 $15.14 $14.97 $15.14 $15.14 797
2022-09-27 $14.92 $14.92 $14.92 $14.92 $14.92 38
2022-09-26 $14.78 $14.83 $14.78 $14.83 $14.83 520
2022-09-23 $14.83 $14.83 $14.83 $14.83 $14.83 61
2022-09-22 $15.32 $15.35 $15.26 $15.31 $15.31 1,463
2022-09-21 $15.58 $15.58 $15.43 $15.43 $15.43 721
2022-09-20 $15.83 $15.83 $15.83 $15.83 $15.83 22
2022-09-19 $15.86 $15.98 $15.86 $15.98 $15.98 706
2022-09-16 $16.00 $16.00 $16.00 $16.00 $16.00 157
2022-09-15 $16.15 $16.33 $16.15 $16.19 $16.19 1,318
2022-09-14 $16.27 $16.31 $16.15 $16.15 $16.15 380
2022-09-13 $16.38 $16.38 $16.03 $16.03 $16.03 2,444
2022-09-12 $16.88 $16.88 $16.88 $16.88 $16.88 147
2022-09-09 $16.57 $16.62 $16.49 $16.55 $16.55 727
2022-09-08 $16.14 $16.14 $16.02 $16.12 $16.12 626
2022-09-07 $16.18 $16.18 $16.18 $16.18 $16.18 76
2022-09-06 $16.12 $16.14 $15.87 $15.87 $15.87 644
2022-09-02 $16.07 $16.10 $16.07 $16.10 $16.10 438
2022-09-01 $16.24 $16.28 $16.24 $16.28 $16.28 139
2022-08-31 $16.59 $16.65 $16.59 $16.59 $16.59 3,547
2022-08-30 $16.32 $16.32 $16.28 $16.28 $16.28 141
2022-08-29 $16.78 $16.78 $16.39 $16.56 $16.56 19,030
2022-08-26 $16.69 $16.69 $16.69 $16.69 $16.69 386
2022-08-25 $17.01 $17.10 $16.85 $17.10 $17.10 482
2022-08-24 $16.57 $16.57 $16.57 $16.57 $16.57 26
2022-08-23 $16.84 $16.87 $16.84 $16.87 $16.87 280
2022-08-22 $16.85 $16.85 $16.63 $16.79 $16.79 1,564
2022-08-19 $17.25 $17.25 $17.08 $17.08 $17.08 595
2022-08-18 $17.26 $17.67 $17.20 $17.28 $17.28 6,918
2022-08-17 $17.62 $17.68 $17.62 $17.68 $17.68 213
2022-08-16 $17.82 $17.82 $17.82 $17.82 $17.82 116
2022-08-15 $17.87 $17.87 $17.87 $17.87 $17.87 133
2022-08-12 $17.83 $17.93 $17.83 $17.93 $17.93 155
2022-08-11 $18.01 $18.01 $17.93 $17.93 $17.93 405
2022-08-10 $17.81 $17.81 $17.69 $17.70 $17.70 1,127
2022-08-09 $17.57 $17.57 $17.57 $17.57 $17.57 357
2022-08-08 $17.74 $17.74 $17.74 $17.74 $17.74 131
2022-08-05 $17.74 $17.78 $17.72 $17.72 $17.72 1,272
2022-08-04 $17.70 $17.95 $17.70 $17.95 $17.95 100
2022-08-03 $17.64 $17.64 $17.55 $17.58 $17.58 963
2022-08-02 $17.41 $17.45 $17.41 $17.44 $17.44 641
2022-08-01 $17.72 $17.72 $17.63 $17.63 $17.63 364
2022-07-29 $17.54 $17.59 $17.48 $17.59 $17.59 2,811
2022-07-28 $17.86 $17.87 $17.74 $17.76 $17.76 829
2022-07-27 $17.54 $17.80 $17.54 $17.75 $17.75 683
2022-07-26 $17.35 $17.35 $17.35 $17.35 $17.35 105
2022-07-25 $17.79 $17.79 $17.72 $17.74 $17.74 1,183
2022-07-22 $17.83 $17.83 $17.83 $17.83 $17.83 55
2022-07-21 $17.88 $17.93 $17.88 $17.93 $17.93 1,259
2022-07-20 $17.60 $17.60 $17.60 $17.60 $17.60 82
2022-07-19 $17.67 $17.67 $17.67 $17.67 $17.67 332
2022-07-18 $17.57 $17.57 $17.33 $17.33 $17.33 935
2022-07-15 $17.13 $17.13 $17.13 $17.13 $17.13 4
2022-07-14 $17.10 $17.12 $16.98 $17.09 $17.09 885
2022-07-13 $17.11 $17.35 $17.11 $17.35 $17.35 2,243
2022-07-12 $17.08 $17.36 $17.08 $17.28 $17.28 1,637
2022-07-11 $17.87 $17.87 $17.28 $17.36 $17.36 2,840
2022-07-08 $18.06 $18.06 $18.06 $18.06 $18.06 56
2022-07-07 $18.20 $18.24 $18.05 $18.24 $18.24 1,004
2022-07-06 $17.80 $17.94 $17.80 $17.93 $17.93 293
2022-07-05 $17.87 $17.87 $17.58 $17.84 $17.84 856
2022-07-01 $18.00 $18.18 $18.00 $18.18 $18.18 1,393
2022-06-30 $18.00 $18.18 $18.00 $18.18 $18.18 907
2022-06-29 $18.09 $18.31 $18.09 $18.21 $18.21 1,843
2022-06-28 $18.89 $18.94 $18.46 $18.46 $18.46 477
2022-06-27 $18.49 $18.63 $18.49 $18.63 $18.63 169
2022-06-24 $18.00 $18.32 $18.00 $18.32 $18.32 434
2022-06-23 $17.51 $17.65 $17.51 $17.65 $17.65 359
2022-06-22 $17.81 $17.83 $17.48 $17.48 $17.48 659
2022-06-21 $18.03 $18.03 $17.92 $17.96 $17.96 662
2022-06-17 $17.37 $17.37 $17.37 $17.37 $17.37 95
2022-06-16 $17.13 $17.13 $17.05 $17.05 $17.05 303
2022-06-15 $17.75 $17.84 $17.75 $17.84 $17.84 153
2022-06-14 $17.48 $17.48 $17.40 $17.45 $17.45 593
2022-06-13 $17.64 $17.79 $17.44 $17.45 $17.45 1,128
2022-06-10 $18.44 $18.44 $18.35 $18.35 $18.35 433
2022-06-09 $18.78 $18.85 $18.54 $18.54 $18.54 1,010
2022-06-08 $19.35 $19.47 $19.24 $19.26 $19.26 1,199
2022-06-07 $18.96 $19.24 $18.78 $19.22 $19.22 3,879
2022-06-06 $18.84 $19.17 $18.80 $18.98 $18.98 1,942
2022-06-03 $18.76 $18.81 $18.53 $18.53 $18.53 962
2022-06-02 $18.84 $19.03 $18.39 $19.03 $19.03 874
2022-06-01 $18.64 $18.81 $18.30 $18.34 $18.34 1,120
2022-05-31 $18.33 $18.66 $18.30 $18.50 $18.50 1,418
2022-05-27 $18.13 $18.22 $18.13 $18.22 $18.22 899
2022-05-26 $17.83 $17.98 $17.82 $17.98 $17.98 1,489
2022-05-25 $17.64 $17.64 $17.64 $17.64 $17.64 348
2022-05-24 $17.51 $17.65 $17.51 $17.65 $17.65 447
2022-05-23 $18.04 $18.05 $18.02 $18.02 $18.02 914
2022-05-20 $18.07 $18.07 $18.07 $18.07 $18.07 415
2022-05-19 $17.94 $17.94 $17.85 $17.85 $17.85 1,203
2022-05-18 $17.67 $17.67 $17.26 $17.26 $17.26 547
2022-05-17 $17.98 $17.98 $17.91 $17.91 $17.91 698
2022-05-16 $17.36 $17.51 $17.17 $17.44 $17.44 8,392
2022-05-13 $17.17 $17.41 $17.17 $17.37 $17.37 4,660
2022-05-12 $16.38 $16.47 $16.38 $16.47 $16.47 291
2022-05-11 $16.55 $16.58 $16.32 $16.45 $16.45 1,250
2022-05-10 $16.60 $16.60 $16.28 $16.33 $16.33 1,407
2022-05-09 $16.36 $16.36 $16.02 $16.03 $16.03 1,568
2022-05-06 $16.70 $16.85 $16.70 $16.77 $16.77 2,031
2022-05-05 $17.42 $17.42 $17.01 $17.06 $17.06 1,246
2022-05-04 $17.69 $17.98 $17.53 $17.98 $17.98 1,097
2022-05-03 $18.12 $18.13 $18.12 $18.13 $18.13 324
2022-05-02 $18.06 $18.06 $17.59 $17.79 $17.79 1,307
2022-04-29 $18.12 $18.12 $17.88 $17.88 $17.88 368
2022-04-28 $17.54 $17.76 $17.54 $17.68 $17.68 561
2022-04-27 $17.10 $17.51 $17.10 $17.33 $17.33 1,650
2022-04-26 $17.40 $17.40 $17.22 $17.22 $17.22 170
2022-04-25 $17.51 $17.84 $17.51 $17.84 $17.84 1,487
2022-04-22 $18.62 $18.62 $18.19 $18.19 $18.19 591
2022-04-21 $18.61 $18.92 $18.25 $18.25 $18.25 1,338
2022-04-20 $18.88 $18.93 $18.79 $18.81 $18.81 879
2022-04-19 $18.93 $18.93 $18.93 $18.93 $18.93 425
2022-04-18 $18.88 $18.91 $18.71 $18.82 $18.82 2,509
2022-04-14 $18.78 $19.08 $18.78 $18.93 $18.93 1,535
2022-04-13 $18.39 $18.86 $18.39 $18.86 $18.86 598
2022-04-12 $18.68 $18.68 $18.68 $18.68 $18.68 172
2022-04-11 $18.74 $18.95 $18.74 $18.79 $18.79 1,811
2022-04-08 $19.54 $19.54 $19.34 $19.34 $19.34 1,466
2022-04-07 $19.28 $19.46 $19.26 $19.46 $19.46 1,778
2022-04-06 $20.17 $20.17 $19.57 $19.65 $19.65 6,549
2022-04-05 $20.38 $20.42 $20.38 $20.42 $20.42 368
2022-04-04 $20.26 $20.72 $20.16 $20.60 $20.60 3,625
2022-04-01 $20.20 $20.21 $19.98 $20.06 $20.06 1,613
2022-03-31 $19.93 $20.03 $19.60 $19.60 $19.60 3,539
2022-03-30 $20.51 $20.53 $20.31 $20.31 $20.31 9,499
2022-03-29 $19.42 $20.47 $19.42 $20.37 $20.37 12,330
2022-03-28 $18.87 $19.33 $18.87 $19.11 $19.11 53,259
2022-03-25 $19.15 $19.28 $18.96 $19.00 $19.00 1,820
2022-03-24 $20.00 $20.00 $19.48 $19.64 $19.64 2,080
2022-03-23 $19.29 $19.60 $19.29 $19.38 $19.38 1,748
2022-03-22 $19.46 $19.79 $19.46 $19.77 $19.77 1,448
2022-03-21 $20.32 $20.32 $19.33 $19.39 $19.39 1,738
2022-03-18 $19.30 $20.03 $19.30 $19.92 $19.92 4,763
2022-03-17 $18.98 $19.35 $18.89 $19.32 $19.32 4,025
2022-03-16 $17.17 $19.53 $17.17 $19.34 $19.34 21,332
2022-03-15 $16.81 $17.08 $16.81 $17.08 $17.08 2,374
2022-03-14 $17.42 $17.42 $17.11 $17.11 $17.11 820
2022-03-11 $18.20 $18.20 $17.76 $17.76 $17.76 850
2022-03-10 $18.07 $18.17 $17.98 $18.08 $18.08 2,138
2022-03-09 $18.45 $18.73 $18.45 $18.72 $18.72 1,609
2022-03-08 $17.70 $18.29 $17.47 $17.87 $17.87 6,573
2022-03-07 $18.31 $18.62 $17.80 $17.86 $17.86 2,070
2022-03-04 $19.01 $19.01 $18.69 $18.71 $18.71 1,979
2022-03-03 $20.02 $20.02 $19.63 $19.65 $19.65 1,929
2022-03-02 $20.40 $20.53 $20.40 $20.53 $20.53 357
2022-03-01 $21.22 $21.22 $20.60 $20.74 $20.74 2,257
2022-02-28 $21.24 $21.24 $21.18 $21.18 $21.18 576
2022-02-25 $21.06 $21.34 $21.02 $21.34 $21.34 5,291
2022-02-24 $20.12 $20.88 $19.88 $20.82 $20.82 4,500
2022-02-23 $21.55 $21.55 $21.22 $21.22 $21.22 1,089
2022-02-22 $21.48 $21.48 $21.46 $21.47 $21.47 903
2022-02-18 $22.11 $22.11 $21.92 $21.97 $21.97 544
2022-02-17 $22.87 $22.87 $22.54 $22.54 $22.54 762
2022-02-16 $22.78 $22.97 $22.78 $22.97 $22.97 664
2022-02-15 $22.53 $22.87 $22.15 $22.87 $22.87 2,112
2022-02-14 $22.17 $22.20 $22.00 $22.12 $22.12 2,071
2022-02-11 $22.86 $22.86 $22.29 $22.29 $22.29 1,100
2022-02-10 $23.24 $23.24 $22.87 $22.87 $22.87 853
2022-02-09 $23.07 $23.30 $23.07 $23.25 $23.25 2,814
2022-02-08 $22.47 $22.60 $22.42 $22.59 $22.59 1,390
2022-02-07 $22.59 $22.77 $22.59 $22.63 $22.63 1,168
2022-02-04 $22.50 $22.75 $22.50 $22.69 $22.69 2,323
2022-02-03 $22.71 $22.71 $22.59 $22.59 $22.59 1,111
2022-02-02 $22.91 $23.09 $22.86 $23.06 $23.06 11,410
2022-02-01 $22.90 $22.90 $22.86 $22.90 $22.90 5,536
2022-01-31 $22.47 $22.59 $22.36 $22.59 $22.59 7,706
2022-01-28 $21.65 $21.68 $21.48 $21.68 $21.68 1,646
2022-01-27 $22.29 $22.36 $21.95 $21.95 $21.95 3,256
2022-01-26 $22.99 $22.99 $22.49 $22.55 $22.55 2,593
2022-01-25 $22.71 $22.74 $22.57 $22.73 $22.73 2,873
2022-01-24 $22.82 $22.98 $22.42 $22.98 $22.98 4,989
2022-01-21 $23.87 $24.02 $23.62 $23.70 $23.70 19,319
2022-01-20 $24.53 $24.86 $24.24 $24.24 $24.24 7,055
2022-01-19 $24.38 $24.38 $24.19 $24.19 $24.19 1,847
2022-01-18 $24.42 $24.42 $24.13 $24.17 $24.17 1,369
2022-01-14 $24.85 $24.85 $24.75 $24.84 $24.84 1,125
2022-01-13 $25.07 $25.19 $24.89 $24.89 $24.89 2,310
2022-01-12 $25.31 $25.31 $25.31 $25.31 $25.31 130
2022-01-11 $24.04 $24.73 $24.04 $24.73 $24.73 4,236
2022-01-10 $23.99 $24.10 $23.92 $24.06 $24.06 7,584
2022-01-07 $24.02 $24.22 $23.73 $24.00 $24.00 7,909
2022-01-06 $23.88 $24.14 $23.88 $24.03 $24.03 3,404
2022-01-05 $24.83 $24.83 $24.40 $24.40 $24.40 2,098
2022-01-04 $25.32 $25.32 $24.82 $25.01 $25.01 3,593
2022-01-03 $25.60 $25.60 $25.23 $25.50 $25.50 4,031
2021-12-31 $25.27 $25.55 $25.27 $25.37 $25.37 1,924
2021-12-30 $25.07 $25.38 $25.05 $25.23 $25.23 4,149
2021-12-29 $25.12 $25.17 $25.04 $25.04 $25.04 2,593
2021-12-28 $25.17 $25.42 $25.17 $25.28 $25.28 1,866
2021-12-27 $25.30 $25.63 $25.30 $25.54 $25.54 1,493
2021-12-23 $25.30 $25.30 $25.15 $25.24 $25.24 4,532
2021-12-22 $25.25 $25.59 $24.91 $25.53 $25.53 4,808
2021-12-21 $24.82 $25.08 $24.82 $25.00 $25.00 6,391
2021-12-20 $24.42 $24.96 $24.42 $24.84 $24.84 3,392
2021-12-17 $25.35 $25.49 $24.72 $24.72 $24.72 4,922
2021-12-16 $25.97 $25.97 $25.67 $25.67 $25.67 1,413
2021-12-15 $25.18 $25.30 $25.07 $25.30 $25.30 7,580
2021-12-14 $25.52 $26.19 $25.52 $25.93 $25.93 3,438
2021-12-13 $26.33 $26.49 $26.15 $26.25 $26.25 2,914
2021-12-10 $26.75 $26.84 $26.63 $26.67 $26.67 1,535
2021-12-09 $26.60 $26.98 $26.60 $26.79 $26.79 6,576
2021-12-08 $26.82 $26.86 $26.61 $26.78 $26.78 2,215
2021-12-07 $26.72 $26.83 $26.72 $26.76 $26.76 1,228
2021-12-06 $25.80 $26.08 $25.80 $26.08 $26.08 3,898
2021-12-03 $26.32 $26.32 $25.93 $26.02 $26.02 3,274
2021-12-02 $26.29 $26.52 $26.29 $26.50 $26.50 1,500
2021-12-01 $27.01 $27.08 $26.50 $26.53 $26.53 3,223
2021-11-30 $27.16 $27.20 $26.72 $26.94 $26.94 4,549
2021-11-29 $27.23 $27.33 $27.22 $27.28 $27.28 1,274
2021-11-26 $27.49 $27.54 $27.39 $27.49 $27.49 777
2021-11-24 $28.11 $28.29 $28.11 $28.29 $28.29 1,329
2021-11-23 $28.11 $28.43 $28.00 $28.17 $28.17 3,930
2021-11-22 $28.63 $28.63 $28.08 $28.25 $28.25 8,117
2021-11-19 $29.12 $29.12 $28.87 $28.94 $28.94 2,922
2021-11-18 $29.18 $29.26 $28.95 $28.97 $28.97 1,876
2021-11-17 $29.72 $29.72 $29.47 $29.51 $29.51 1,334
2021-11-16 $29.56 $29.86 $29.56 $29.78 $29.78 3,344
2021-11-15 $29.38 $29.49 $29.25 $29.38 $29.38 7,813
2021-11-12 $29.18 $29.53 $29.18 $29.49 $29.49 4,228
2021-11-11 $29.47 $29.50 $29.47 $29.50 $29.50 1,573
2021-11-10 $29.14 $29.32 $28.93 $29.02 $29.02 25,863
2021-11-09 $28.92 $28.92 $28.76 $28.81 $28.81 2,260
2021-11-08 $28.49 $28.78 $28.49 $28.78 $28.78 2,596
2021-11-05 $28.91 $28.91 $28.61 $28.79 $28.79 2,452
2021-11-04 $28.83 $28.89 $28.68 $28.75 $28.75 6,479
2021-11-03 $28.80 $29.17 $28.79 $29.17 $29.17 3,743
2021-11-02 $29.00 $29.14 $28.85 $28.90 $28.90 5,104
2021-11-01 $28.78 $29.36 $28.78 $29.35 $29.35 7,349
2021-10-29 $29.21 $29.23 $29.10 $29.23 $29.23 2,922
2021-10-28 $29.29 $29.65 $29.29 $29.65 $29.65 5,917
2021-10-27 $29.73 $29.79 $29.50 $29.55 $29.55 19,047
2021-10-26 $30.11 $30.49 $30.08 $30.13 $30.13 6,231
2021-10-25 $30.49 $30.61 $30.49 $30.59 $30.59 3,747
2021-10-22 $30.87 $30.95 $30.63 $30.66 $30.66 2,708
2021-10-21 $30.64 $30.69 $30.58 $30.65 $30.65 1,568
2021-10-20 $30.83 $30.84 $30.78 $30.84 $30.84 1,259
2021-10-19 $29.91 $30.60 $29.75 $30.58 $30.58 1,890
2021-10-18 $30.09 $30.28 $30.09 $30.18 $30.18 2,738
2021-10-15 $30.12 $30.28 $30.12 $30.23 $30.23 2,456
2021-10-14 $29.96 $29.96 $29.88 $29.95 $29.95 2,070
2021-10-13 $29.71 $30.02 $29.71 $29.88 $29.88 26,822
2021-10-12 $29.57 $29.64 $29.43 $29.43 $29.43 1,301
2021-10-11 $29.55 $29.90 $29.55 $29.69 $29.69 701
2021-10-08 $29.79 $29.89 $29.69 $29.70 $29.70 1,845
2021-10-07 $29.47 $30.01 $29.47 $29.90 $29.90 1,302
2021-10-06 $28.81 $29.08 $28.59 $29.02 $29.02 2,419
2021-10-05 $29.32 $29.50 $29.28 $29.37 $29.37 1,569
2021-10-04 $29.63 $29.63 $29.20 $29.27 $29.27 6,839
2021-10-01 $29.98 $30.04 $29.79 $30.04 $30.04 3,283
2021-09-30 $30.14 $30.14 $29.79 $29.93 $29.93 1,681
2021-09-29 $30.25 $30.26 $29.69 $29.74 $29.74 2,551
2021-09-28 $30.35 $30.35 $30.00 $30.15 $30.15 2,434
2021-09-27 $30.66 $30.67 $30.40 $30.67 $30.67 2,973
2021-09-24 $30.73 $30.79 $30.57 $30.71 $30.71 1,736
2021-09-23 $31.15 $31.26 $31.14 $31.26 $31.26 1,606
2021-09-22 $30.81 $31.21 $30.81 $31.00 $31.00 2,429
2021-09-21 $30.71 $30.85 $30.71 $30.79 $30.79 1,222
2021-09-20 $30.93 $30.93 $30.50 $30.70 $30.70 2,638
2021-09-17 $31.36 $31.66 $31.32 $31.57 $31.57 2,035
2021-09-16 $31.27 $31.30 $31.03 $31.29 $31.29 9,276
2021-09-15 $31.57 $31.72 $31.56 $31.72 $31.72 2,071
2021-09-14 $31.69 $31.97 $31.69 $31.84 $31.84 3,892
2021-09-13 $31.68 $32.01 $31.68 $31.85 $31.85 2,152
2021-09-10 $32.73 $32.80 $32.36 $32.36 $32.36 1,036
2021-09-09 $32.62 $32.69 $32.29 $32.60 $32.60 2,746
2021-09-08 $33.21 $33.21 $32.71 $32.72 $32.72 2,157
2021-09-07 $33.18 $33.29 $33.12 $33.18 $33.18 16,786
2021-09-03 $32.89 $33.14 $32.89 $33.08 $33.08 8,037
2021-09-02 $32.71 $33.01 $32.71 $32.86 $32.86 1,391
2021-09-01 $33.00 $33.20 $32.99 $33.02 $33.02 4,440
2021-08-31 $32.80 $33.00 $32.80 $32.85 $32.85 12,247
2021-08-30 $32.60 $32.82 $32.60 $32.68 $32.68 4,121
2021-08-27 $32.41 $32.47 $32.41 $32.47 $32.47 4,498
2021-08-26 $32.34 $32.38 $32.15 $32.23 $32.23 7,942
2021-08-25 $32.44 $32.51 $32.38 $32.49 $32.49 6,063
2021-08-24 $31.95 $32.48 $31.95 $32.42 $32.42 10,323
2021-08-23 $31.42 $31.95 $31.26 $31.81 $31.81 8,215
2021-08-20 $31.70 $31.70 $31.53 $31.64 $31.64 3,456
2021-08-19 $31.87 $32.11 $31.58 $32.11 $32.11 5,215
2021-08-18 $32.42 $32.49 $32.38 $32.38 $32.38 1,623
2021-08-17 $32.31 $32.41 $32.12 $32.28 $32.28 6,353
2021-08-16 $32.83 $32.83 $32.50 $32.79 $32.79 6,793
2021-08-13 $33.21 $33.30 $33.21 $33.30 $33.30 2,195
2021-08-12 $33.11 $33.11 $33.03 $33.08 $33.08 3,652
2021-08-11 $33.66 $33.67 $33.53 $33.56 $33.56 6,302
2021-08-10 $33.38 $33.60 $33.38 $33.58 $33.58 1,540
2021-08-09 $32.78 $33.21 $32.78 $33.06 $33.06 4,486
2021-08-06 $32.98 $33.01 $32.77 $32.89 $32.89 6,025
2021-08-05 $33.28 $33.33 $33.16 $33.22 $33.22 10,766
2021-08-04 $33.61 $33.61 $33.60 $33.61 $33.61 2,672
2021-08-03 $33.15 $33.43 $33.15 $33.40 $33.40 7,659
2021-08-02 $33.42 $33.50 $33.30 $33.30 $33.30 5,954
2021-07-30 $33.35 $33.70 $33.22 $33.32 $33.32 6,106
2021-07-29 $33.53 $33.81 $33.53 $33.78 $33.78 6,901
2021-07-28 $33.23 $33.71 $33.23 $33.66 $33.66 46,225
2021-07-27 $32.69 $32.70 $32.21 $32.50 $32.50 6,751
2021-07-26 $33.69 $33.82 $33.57 $33.71 $33.71 7,843
2021-07-23 $34.89 $34.95 $34.79 $34.90 $34.90 15,653
2021-07-22 $35.32 $35.58 $35.32 $35.58 $35.58 2,312
2021-07-21 $34.84 $35.17 $34.84 $35.17 $35.17 2,662
2021-07-20 $34.62 $34.86 $34.62 $34.74 $34.74 5,310
2021-07-19 $34.80 $34.89 $34.75 $34.87 $34.87 3,632
2021-07-16 $35.38 $35.45 $35.28 $35.31 $35.31 2,436
2021-07-15 $35.62 $35.70 $35.62 $35.64 $35.64 619
2021-07-14 $36.17 $36.19 $36.13 $36.17 $36.17 84,312
2021-07-13 $35.67 $35.85 $35.66 $35.68 $35.68 2,602
2021-07-12 $35.47 $35.93 $35.47 $35.76 $35.76 13,662
2021-07-09 $35.01 $35.24 $35.01 $35.18 $35.18 6,640
2021-07-08 $34.92 $34.92 $34.59 $34.74 $34.74 4,650
2021-07-07 $35.53 $35.75 $35.43 $35.63 $35.63 6,119
2021-07-06 $35.23 $35.39 $35.21 $35.28 $35.28 4,120
2021-07-02 $35.90 $36.01 $35.76 $36.01 $36.01 4,899
2021-07-01 $36.14 $36.18 $36.09 $36.17 $36.17 1,842
2021-06-30 $36.15 $36.23 $35.88 $36.07 $36.07 4,793
2021-06-29 $36.44 $36.44 $36.33 $36.42 $36.42 1,492
2021-06-28 $36.27 $36.55 $36.27 $36.42 $36.42 6,894
2021-06-25 $36.42 $36.64 $36.42 $36.43 $36.43 4,340
2021-06-24 $36.01 $36.21 $36.01 $36.16 $36.16 3,756
2021-06-23 $35.78 $36.11 $35.72 $35.72 $35.72 3,154
2021-06-22 $35.37 $35.47 $35.23 $35.46 $35.46 12,227
2021-06-21 $35.25 $35.50 $35.11 $35.37 $35.37 4,949
2021-06-18 $35.45 $35.49 $35.33 $35.44 $35.44 1,500
2021-06-17 $35.28 $35.49 $35.26 $35.45 $35.45 13,301
2021-06-16 $35.40 $35.49 $35.08 $35.49 $35.49 1,830
2021-06-15 $36.20 $36.20 $35.92 $35.93 $35.93 2,969
2021-06-14 $36.17 $36.22 $36.16 $36.22 $36.22 7,638
2021-06-11 $36.18 $36.18 $36.12 $36.17 $36.17 2,583
2021-06-10 $36.19 $36.20 $36.13 $36.19 $36.19 5,180
2021-06-09 $36.25 $36.25 $36.08 $36.10 $36.10 15,129
2021-06-08 $36.09 $36.09 $36.08 $36.08 $36.08 1,003
2021-06-07 $36.10 $36.11 $35.90 $36.11 $36.11 2,314
2021-06-04 $36.12 $36.18 $36.10 $36.16 $36.16 4,508
2021-06-03 $36.35 $36.35 $36.14 $36.19 $36.19 2,115
2021-06-02 $36.75 $36.92 $36.75 $36.79 $36.79 3,208
2021-06-01 $36.30 $37.00 $36.30 $36.92 $36.92 7,397
2021-05-28 $36.30 $36.30 $36.19 $36.21 $36.21 4,838
2021-05-27 $36.30 $36.30 $36.29 $36.30 $36.30 1,778
2021-05-26 $36.24 $36.34 $36.15 $36.27 $36.27 1,750
2021-05-25 $36.50 $36.69 $36.50 $36.60 $36.60 1,194
2021-05-24 $36.30 $36.48 $36.29 $36.48 $36.48 4,094
2021-05-21 $36.29 $36.30 $36.20 $36.20 $36.20 1,099
2021-05-20 $35.74 $36.09 $35.74 $36.09 $36.09 3,346
2021-05-19 $34.81 $35.66 $34.81 $35.52 $35.52 3,739
2021-05-18 $35.28 $35.53 $35.28 $35.50 $35.50 2,741
2021-05-17 $34.71 $35.11 $34.71 $35.04 $35.04 1,759
2021-05-14 $34.40 $34.82 $34.40 $34.82 $34.82 5,819
2021-05-13 $34.05 $34.33 $33.95 $34.10 $34.10 8,317
2021-05-12 $34.15 $34.52 $33.77 $34.12 $34.12 9,994
2021-05-11 $34.25 $34.73 $34.10 $34.63 $34.63 9,892
2021-05-10 $35.31 $35.31 $34.76 $34.86 $34.86 3,848
2021-05-07 $35.14 $35.51 $35.14 $35.39 $35.39 3,775
2021-05-06 $35.09 $35.09 $34.88 $35.00 $35.00 7,646
2021-05-05 $35.27 $35.27 $34.94 $35.10 $35.10 2,400
2021-05-04 $35.63 $35.68 $35.03 $35.36 $35.36 4,069
2021-05-03 $36.32 $36.53 $36.32 $36.38 $36.38 2,623
2021-04-30 $36.41 $36.83 $36.32 $36.32 $36.32 8,180
2021-04-29 $36.54 $36.66 $36.47 $36.64 $36.64 6,237
2021-04-28 $36.47 $36.88 $36.40 $36.76 $36.76 4,749
2021-04-27 $36.50 $36.72 $36.50 $36.68 $36.68 1,166
2021-04-26 $36.20 $36.44 $36.20 $36.44 $36.44 3,084
2021-04-23 $35.99 $36.25 $35.99 $36.24 $36.24 12,141
2021-04-22 $35.61 $35.97 $35.61 $35.75 $35.75 4,593
2021-04-21 $35.20 $35.47 $35.20 $35.47 $35.47 1,366
2021-04-20 $35.55 $35.55 $35.21 $35.31 $35.31 5,238
2021-04-19 $35.67 $35.81 $35.61 $35.75 $35.75 4,626
2021-04-16 $35.74 $35.77 $35.54 $35.65 $35.65 5,443
2021-04-15 $35.54 $35.59 $35.42 $35.56 $35.56 3,570
2021-04-14 $35.56 $35.79 $35.56 $35.58 $35.58 5,926
2021-04-13 $35.08 $35.52 $35.08 $35.46 $35.46 6,437
2021-04-12 $35.20 $35.20 $34.70 $35.00 $35.00 15,346
2021-04-09 $35.72 $35.72 $35.55 $35.61 $35.61 7,263
2021-04-08 $35.72 $35.84 $35.64 $35.84 $35.84 10,984
2021-04-07 $35.69 $35.69 $34.74 $35.30 $35.30 69,215
2021-04-06 $35.71 $35.92 $35.52 $35.70 $35.70 11,713
2021-04-05 $35.35 $35.87 $35.32 $35.79 $35.79 5,548
2021-04-01 $35.02 $35.50 $35.00 $35.38 $35.38 2,676
2021-03-31 $34.53 $34.91 $34.38 $34.75 $34.75 8,394
2021-03-30 $34.06 $34.50 $34.06 $34.30 $34.30 4,718
2021-03-29 $34.38 $34.38 $34.12 $34.26 $34.26 5,408
2021-03-26 $33.95 $34.41 $33.95 $34.38 $34.38 12,822
2021-03-25 $33.80 $33.80 $33.10 $33.53 $33.53 9,979
2021-03-24 $34.35 $34.35 $33.75 $33.88 $33.88 11,963
2021-03-23 $35.34 $35.34 $34.63 $34.85 $34.85 12,384
2021-03-22 $35.70 $36.00 $35.64 $35.87 $35.87 3,171
2021-03-19 $36.12 $36.16 $35.44 $35.98 $35.98 31,961
2021-03-18 $36.77 $36.77 $36.05 $36.18 $36.18 15,266
2021-03-17 $36.30 $36.79 $36.15 $36.79 $36.79 6,047
2021-03-16 $36.63 $36.74 $36.26 $36.43 $36.43 9,424
2021-03-15 $35.60 $35.92 $35.60 $35.87 $35.87 12,591
2021-03-12 $36.11 $36.28 $35.90 $36.12 $36.12 12,051
2021-03-11 $35.92 $36.56 $35.61 $36.54 $36.54 17,234
2021-03-10 $35.51 $35.51 $35.10 $35.10 $35.10 5,008
2021-03-09 $34.97 $35.34 $34.80 $35.21 $35.21 11,920
2021-03-08 $34.48 $34.66 $34.00 $34.21 $34.21 22,062
2021-03-05 $35.80 $36.00 $35.00 $35.40 $35.40 17,955
2021-03-04 $36.61 $36.61 $35.50 $35.69 $35.69 19,361
2021-03-03 $37.77 $37.77 $37.07 $37.14 $37.14 43,465
2021-03-02 $37.88 $37.90 $37.47 $37.69 $37.69 5,573
2021-03-01 $37.44 $37.90 $37.44 $37.89 $37.89 7,802
2021-02-26 $37.39 $37.39 $36.75 $36.87 $36.87 11,431
2021-02-25 $38.49 $38.49 $37.59 $37.59 $37.59 10,300
2021-02-24 $38.44 $38.44 $37.71 $38.32 $38.32 23,236
2021-02-23 $39.01 $39.23 $38.33 $39.23 $39.23 12,153
2021-02-22 $39.64 $39.71 $39.02 $39.43 $39.43 37,703
2021-02-19 $40.48 $40.70 $40.34 $40.34 $40.34 14,537
2021-02-18 $40.14 $40.48 $39.60 $40.02 $40.02 11,271
2021-02-17 $40.74 $40.99 $40.57 $40.70 $40.70 9,901
2021-02-16 $40.58 $40.74 $40.58 $40.60 $40.60 11,431
2021-02-12 $40.46 $40.74 $40.40 $40.57 $40.57 22,902
2021-02-11 $40.27 $40.38 $40.09 $40.28 $40.28 8,629
2021-02-10 $40.15 $40.15 $39.80 $39.80 $39.80 11,696
2021-02-09 $39.70 $39.88 $39.53 $39.83 $39.83 13,825
2021-02-08 $39.51 $39.67 $39.31 $39.53 $39.53 10,112
2021-02-05 $39.42 $39.53 $39.24 $39.47 $39.47 7,297
2021-02-04 $39.29 $39.68 $38.71 $39.10 $39.10 23,779
2021-02-03 $40.10 $40.10 $39.45 $39.61 $39.61 19,327
2021-02-02 $38.97 $39.56 $38.64 $39.50 $39.50 16,027
2021-02-01 $38.50 $38.72 $38.00 $38.54 $38.54 13,917
2021-01-29 $37.98 $38.27 $37.80 $37.97 $37.97 8,679
2021-01-28 $38.00 $38.36 $37.66 $38.24 $38.24 37,853
2021-01-27 $39.01 $39.05 $38.02 $38.05 $38.05 44,456
2021-01-26 $39.47 $39.51 $39.16 $39.50 $39.50 21,608
2021-01-25 $39.95 $39.95 $39.00 $39.34 $39.34 24,885
2021-01-22 $38.84 $39.37 $38.84 $39.26 $39.26 11,897
2021-01-21 $38.95 $39.50 $38.55 $38.86 $38.86 90,619
2021-01-20 $38.38 $39.08 $38.38 $38.95 $38.95 14,925
2021-01-19 $37.50 $37.99 $37.43 $37.88 $37.88 54,320
2021-01-15 $37.34 $37.34 $36.83 $36.99 $36.99 12,364
2021-01-14 $37.05 $37.50 $37.05 $37.34 $37.34 8,458
2021-01-13 $36.86 $37.33 $36.86 $37.17 $37.17 9,829
2021-01-12 $36.97 $37.26 $36.97 $37.26 $37.26 9,406
2021-01-11 $36.99 $37.24 $36.75 $37.24 $37.24 14,603
2021-01-08 $37.04 $37.39 $37.04 $37.38 $37.38 9,736
2021-01-07 $37.13 $37.20 $36.83 $36.90 $36.90 31,650
2021-01-06 $37.43 $37.49 $37.00 $37.23 $37.23 5,446
2021-01-05 $37.05 $37.61 $37.05 $37.48 $37.48 10,175
2021-01-04 $37.03 $37.39 $36.79 $36.79 $36.79 17,704
2020-12-31 $36.60 $36.62 $36.41 $36.57 $36.57 8,698
2020-12-30 $36.88 $36.88 $36.51 $36.61 $36.61 21,187
2020-12-29 $36.49 $36.60 $36.34 $36.47 $36.47 16,021
2020-12-28 $36.49 $36.50 $36.18 $36.20 $36.20 10,689
2020-12-24 $36.22 $36.24 $35.91 $36.24 $36.24 3,397
2020-12-23 $35.83 $36.25 $35.83 $36.06 $36.06 35,497
2020-12-22 $35.30 $35.70 $35.30 $35.69 $35.69 79,861
2020-12-21 $35.20 $35.49 $35.00 $35.44 $35.44 30,955
2020-12-18 $36.00 $36.00 $35.71 $35.74 $35.74 12,308
2020-12-17 $35.78 $35.98 $35.49 $35.94 $35.87 42,293
2020-12-16 $34.99 $35.50 $34.99 $35.15 $35.08 11,988
2020-12-15 $34.61 $35.03 $34.61 $35.03 $34.96 17,278
2020-12-14 $34.84 $34.88 $34.45 $34.45 $34.38 12,984
2020-12-11 $34.51 $34.73 $34.44 $34.57 $34.51 9,873
2020-12-10 $34.22 $34.51 $34.22 $34.51 $34.44 10,691
2020-12-09 $34.30 $34.32 $34.01 $34.03 $33.96 29,459
2020-12-08 $34.39 $34.45 $34.34 $34.45 $34.38 64,009
2020-12-07 $34.50 $34.60 $34.40 $34.41 $34.34 42,302
2020-12-04 $34.40 $34.55 $34.28 $34.44 $34.37 10,748
2020-12-03 $34.29 $34.44 $34.29 $34.32 $34.26 7,835
2020-12-02 $34.02 $34.02 $33.76 $33.89 $33.82 14,842
2020-12-01 $34.07 $34.23 $34.01 $34.15 $34.08 9,169
2020-11-30 $34.15 $34.30 $34.11 $34.14 $34.07 14,776
2020-11-27 $34.05 $34.30 $34.05 $34.30 $34.23 8,157
2020-11-25 $33.99 $33.99 $33.71 $33.83 $33.76 12,573
2020-11-24 $34.31 $34.35 $34.04 $34.29 $34.22 13,135
2020-11-23 $34.63 $34.77 $34.37 $34.40 $34.33 29,529
2020-11-20 $34.16 $34.57 $34.02 $34.49 $34.42 18,496
2020-11-19 $33.75 $34.08 $33.75 $34.08 $34.01 12,025
2020-11-18 $33.54 $33.75 $33.53 $33.63 $33.56 38,623
2020-11-17 $33.91 $33.98 $33.73 $33.82 $33.75 11,889
2020-11-16 $33.97 $34.19 $33.97 $34.06 $34.00 12,211
2020-11-13 $33.65 $33.94 $33.40 $33.82 $33.75 82,134
2020-11-12 $33.01 $33.38 $33.01 $33.21 $33.15 24,286
2020-11-11 $32.85 $33.00 $32.58 $32.90 $32.84 22,050
2020-11-10 $33.83 $33.83 $33.05 $33.23 $33.17 15,953
2020-11-09 $34.50 $34.67 $34.00 $34.00 $33.93 21,497
2020-11-06 $34.24 $34.35 $34.16 $34.20 $34.13 33,773
2020-11-05 $34.16 $34.46 $34.09 $34.40 $34.33 28,716
2020-11-04 $33.43 $33.70 $33.29 $33.45 $33.39 39,608
2020-11-03 $32.80 $33.16 $32.36 $32.61 $32.55 33,098
2020-11-02 $32.50 $32.63 $32.32 $32.35 $32.29 14,586
2020-10-30 $32.42 $32.56 $32.08 $32.20 $32.14 52,508
2020-10-29 $32.49 $32.68 $32.49 $32.63 $32.57 14,091
2020-10-28 $32.41 $32.56 $32.35 $32.37 $32.31 24,389
2020-10-27 $32.81 $33.00 $32.81 $32.86 $32.80 35,869
2020-10-26 $32.89 $32.93 $32.65 $32.70 $32.64 42,924
2020-10-23 $33.43 $33.43 $33.10 $33.17 $33.11 16,921
2020-10-22 $33.75 $33.75 $33.51 $33.64 $33.57 22,627
2020-10-21 $33.85 $33.85 $33.44 $33.56 $33.50 16,295
2020-10-20 $33.35 $33.64 $33.35 $33.48 $33.42 15,476
2020-10-19 $33.82 $33.83 $33.10 $33.14 $33.08 39,557
2020-10-16 $33.96 $33.96 $33.71 $33.78 $33.71 20,095
2020-10-15 $33.45 $33.71 $33.41 $33.71 $33.64 16,973
2020-10-14 $34.03 $34.30 $33.93 $34.02 $33.96 18,163
2020-10-13 $34.22 $34.32 $34.04 $34.17 $34.10 11,597
2020-10-12 $34.15 $34.32 $34.11 $34.30 $34.23 38,874
2020-10-09 $33.43 $33.97 $33.31 $33.75 $33.68 32,196
2020-10-08 $33.12 $33.39 $33.12 $33.34 $33.28 17,090
2020-10-07 $33.30 $33.35 $33.15 $33.23 $33.17 20,949
2020-10-06 $33.15 $33.39 $33.00 $33.01 $32.95 22,063
2020-10-05 $32.75 $32.91 $32.70 $32.90 $32.84 14,392
2020-10-02 $32.46 $32.69 $32.25 $32.44 $32.38 39,374
2020-10-01 $32.81 $32.81 $32.39 $32.74 $32.68 48,754
2020-09-30 $32.23 $32.39 $32.12 $32.29 $32.23 319,441
2020-09-29 $32.42 $32.42 $32.10 $32.31 $32.25 22,347
2020-09-28 $32.48 $32.48 $32.11 $32.33 $32.27 28,544
2020-09-25 $31.98 $32.03 $31.70 $31.94 $31.88 18,281
2020-09-24 $32.23 $32.25 $31.80 $32.01 $31.95 16,449
2020-09-23 $32.58 $32.85 $32.28 $32.30 $32.24 35,122
2020-09-22 $32.52 $32.74 $32.20 $32.46 $32.40 16,153
2020-09-21 $32.77 $32.95 $32.25 $32.59 $32.53 35,052
2020-09-18 $33.60 $33.60 $33.28 $33.31 $33.25 14,644
2020-09-17 $33.48 $33.48 $33.00 $33.30 $33.24 40,762
2020-09-16 $34.45 $34.45 $34.11 $34.30 $34.23 42,945
2020-09-15 $33.75 $34.11 $33.65 $33.81 $33.74 66,893
2020-09-14 $33.81 $33.87 $33.46 $33.52 $33.46 22,919
2020-09-11 $33.57 $33.57 $33.28 $33.33 $33.27 18,605
2020-09-10 $33.55 $33.63 $33.01 $33.01 $32.95 33,539
2020-09-09 $33.15 $33.49 $33.01 $33.38 $33.32 30,781
2020-09-08 $34.05 $34.05 $32.69 $33.00 $32.94 33,328
2020-09-04 $33.88 $34.35 $33.36 $34.20 $34.13 44,007
2020-09-03 $34.76 $34.76 $33.50 $33.58 $33.52 68,840
2020-09-02 $35.30 $35.40 $34.78 $34.95 $34.88 114,933
2020-09-01 $34.72 $35.19 $34.54 $34.95 $34.88 89,003
2020-08-31 $34.61 $34.61 $34.20 $34.33 $34.26 98,789
2020-08-28 $34.45 $34.85 $34.16 $34.50 $34.43 68,046
2020-08-27 $34.14 $34.48 $33.89 $34.00 $33.93 61,310
2020-08-26 $33.51 $33.72 $33.44 $33.60 $33.53 85,848
2020-08-25 $35.93 $35.93 $32.41 $33.23 $33.17 137,631
2020-08-24 $33.38 $33.39 $33.00 $33.30 $33.24 14,027
2020-08-21 $32.45 $32.82 $32.16 $32.82 $32.76 8,588
2020-08-20 $32.30 $32.41 $32.08 $32.28 $32.22 4,309
2020-08-19 $32.93 $32.93 $32.40 $32.47 $32.41 7,523
2020-08-18 $32.63 $32.63 $32.22 $32.33 $32.27 4,987
2020-08-17 $32.11 $32.14 $31.71 $31.94 $31.88 5,748
2020-08-14 $31.13 $31.73 $31.13 $31.60 $31.54 6,752
2020-08-13 $31.47 $31.47 $31.19 $31.22 $31.15 5,701
2020-08-12 $31.10 $31.42 $31.00 $31.32 $31.26 5,588
2020-08-11 $31.80 $31.80 $31.19 $31.23 $31.17 10,381
2020-08-10 $31.45 $31.80 $31.34 $31.62 $31.56 7,709
2020-08-07 $31.97 $32.39 $31.46 $31.65 $31.59 90,983
2020-08-06 $32.00 $32.26 $32.00 $32.10 $32.04 3,704
2020-08-05 $32.00 $32.21 $32.00 $32.00 $31.94 5,443
2020-08-04 $31.75 $32.16 $31.75 $31.96 $31.90 14,758
2020-08-03 $31.04 $31.48 $31.04 $31.29 $31.23 7,396
2020-07-31 $31.05 $31.05 $30.40 $30.63 $30.57 5,623
2020-07-30 $30.89 $31.17 $30.68 $30.69 $30.63 7,948
2020-07-29 $30.87 $31.14 $30.64 $30.76 $30.70 10,191
2020-07-28 $30.71 $30.91 $30.25 $30.35 $30.29 5,950
2020-07-27 $30.88 $31.13 $30.50 $30.65 $30.59 16,200
2020-07-24 $30.57 $30.60 $30.37 $30.48 $30.43 7,391
2020-07-23 $31.65 $31.65 $31.13 $31.13 $31.06 2,668
2020-07-22 $31.44 $31.50 $30.91 $31.06 $31.00 7,094
2020-07-21 $31.46 $31.76 $31.28 $31.55 $31.49 12,737
2020-07-20 $30.51 $30.92 $30.24 $30.55 $30.49 46,337
2020-07-17 $30.67 $30.70 $30.09 $30.36 $30.30 3,387
2020-07-16 $30.25 $30.25 $30.03 $30.20 $30.14 1,488
2020-07-15 $30.73 $31.06 $30.73 $30.83 $30.77 1,370
2020-07-14 $30.77 $30.90 $30.00 $30.90 $30.84 2,618
2020-07-13 $31.64 $31.75 $31.33 $31.50 $31.44 4,700
2020-07-10 $31.33 $31.35 $31.04 $31.24 $31.17 3,165
2020-07-09 $31.21 $31.38 $31.04 $31.36 $31.30 5,300
2020-07-08 $30.78 $31.03 $30.46 $30.89 $30.83 5,636
2020-07-07 $30.34 $30.34 $30.00 $30.00 $29.94 5,700
2020-07-06 $30.22 $30.52 $30.09 $30.52 $30.46 3,332
2020-07-02 $29.00 $29.51 $29.00 $29.27 $29.21 2,600
2020-07-01 $28.59 $28.75 $28.59 $28.75 $28.69 1,649
2020-06-30 $28.41 $28.41 $28.41 $28.41 $28.35 806
2020-06-29 $28.74 $28.74 $28.26 $28.46 $28.40 4,969
2020-06-26 $28.83 $28.83 $28.28 $28.50 $28.44 3,185
2020-06-25 $28.65 $29.07 $28.65 $29.02 $28.96 1,328
2020-06-24 $29.04 $29.21 $28.84 $28.95 $28.89 5,331
2020-06-23 $28.77 $28.88 $28.76 $28.88 $28.82 605
2020-06-22 $28.63 $28.76 $28.47 $28.66 $28.60 1,886
2020-06-19 $28.46 $28.46 $28.28 $28.28 $28.22 2,118
2020-06-18 $28.27 $28.37 $28.22 $28.22 $28.14 3,184
2020-06-17 $28.66 $28.66 $28.25 $28.35 $28.27 2,358
2020-06-16 $28.94 $28.94 $28.18 $28.31 $28.23 4,431
2020-06-15 $27.73 $27.81 $27.67 $27.81 $27.74 1,982
2020-06-12 $27.74 $27.75 $27.51 $27.67 $27.60 1,088
2020-06-11 $27.36 $27.36 $27.06 $27.06 $26.98 1,022
2020-06-10 $28.02 $28.02 $28.02 $28.02 $27.94 232
2020-06-09 $27.80 $27.80 $27.37 $27.67 $27.59 86,000
2020-06-08 $27.93 $28.22 $27.83 $28.07 $27.99 1,785
2020-06-05 $28.24 $28.60 $27.93 $28.00 $27.92 3,898
2020-06-04 $28.37 $28.55 $28.18 $28.19 $28.11 2,543
2020-06-03 $28.50 $28.50 $28.19 $28.28 $28.20 1,508
2020-06-02 $27.54 $27.79 $27.49 $27.66 $27.58 2,776
2020-06-01 $27.16 $27.49 $27.16 $27.49 $27.41 353
2020-05-29 $26.44 $26.79 $26.40 $26.77 $26.69 2,034
2020-05-28 $25.87 $26.22 $25.86 $26.02 $25.95 10,932
2020-05-27 $26.12 $26.15 $25.65 $25.71 $25.64 2,395
2020-05-26 $26.06 $26.59 $25.70 $26.11 $26.03 8,825
2020-05-22 $25.06 $25.06 $25.03 $25.03 $24.96 700
2020-05-21 $25.36 $25.43 $25.27 $25.27 $25.20 281,372
2020-05-20 $25.71 $25.71 $25.71 $25.71 $25.64 38
2020-05-19 $25.03 $25.15 $25.03 $25.15 $25.08 506
2020-05-18 $25.09 $25.32 $25.09 $25.32 $25.25 247
2020-05-15 $24.39 $24.55 $24.39 $24.55 $24.48 464
2020-05-14 $24.27 $24.49 $24.22 $24.49 $24.42 23,357
2020-05-13 $24.73 $24.75 $24.57 $24.57 $24.51 718
2020-05-12 $24.46 $24.46 $24.39 $24.39 $24.32 177
2020-05-11 $24.19 $25.10 $24.00 $24.38 $24.31 9,631
2020-05-08 $24.32 $24.40 $24.23 $24.40 $24.33 6,883
2020-05-07 $23.76 $24.64 $23.38 $23.64 $23.57 36,470
2020-05-06 $23.36 $23.36 $23.36 $23.36 $23.29 5
2020-05-05 $23.50 $23.50 $23.36 $23.36 $23.29 476
2020-05-04 $23.32 $23.52 $23.29 $23.29 $23.22 502
2020-05-01 $23.47 $23.49 $23.01 $23.01 $22.95 2,216
2020-04-30 $23.95 $24.22 $23.34 $23.36 $23.30 1,711
2020-04-29 $24.06 $24.09 $23.88 $23.92 $23.86 1,844
2020-04-28 $23.57 $23.98 $23.42 $23.42 $23.35 6,288
2020-04-27 $23.71 $23.71 $23.45 $23.45 $23.39 1,193
2020-04-24 $23.13 $23.32 $23.11 $23.32 $23.25 3,012
2020-04-23 $23.31 $23.31 $22.78 $22.93 $22.87 1,572
2020-04-22 $22.76 $22.76 $22.76 $22.76 $22.70 30
2020-04-21 $22.60 $22.76 $22.60 $22.76 $22.70 514
2020-04-20 $23.00 $23.07 $22.61 $22.63 $22.57 2,671
2020-04-17 $22.93 $22.93 $22.86 $22.91 $22.85 412
2020-04-16 $22.60 $22.60 $22.60 $22.60 $22.54 661
2020-04-15 $22.53 $22.54 $22.02 $22.18 $22.11 1,879
2020-04-14 $22.62 $22.72 $22.62 $22.72 $22.65 1,244
2020-04-13 $22.37 $22.39 $22.25 $22.25 $22.18 877
2020-04-09 $22.71 $22.71 $22.61 $22.61 $22.55 626
2020-04-08 $22.17 $23.38 $22.17 $22.22 $22.16 7,518
2020-04-07 $22.23 $22.23 $21.81 $21.85 $21.79 4,776
2020-04-06 $21.59 $22.07 $21.38 $21.95 $21.89 47,357
2020-04-03 $20.83 $20.84 $20.75 $20.75 $20.69 500
2020-04-02 $20.80 $21.99 $20.53 $20.95 $20.90 30,509
2020-04-01 $21.24 $21.24 $20.98 $20.98 $20.92 185
2020-03-31 $21.15 $21.37 $21.15 $21.37 $21.31 512
2020-03-30 $21.01 $22.28 $20.62 $21.29 $21.23 26,186
2020-03-27 $21.41 $22.05 $21.19 $21.22 $21.16 6,322
2020-03-26 $21.80 $21.95 $21.80 $21.95 $21.89 3,374
2020-03-25 $20.35 $20.97 $20.35 $20.93 $20.87 1,798
2020-03-24 $20.32 $20.32 $20.32 $20.32 $20.27 110
2020-03-23 $19.68 $19.82 $19.68 $19.82 $19.76 128
2020-03-20 $19.64 $20.47 $19.60 $19.80 $19.75 48,581
2020-03-19 $19.27 $19.27 $19.14 $19.18 $19.13 45,933
2020-03-18 $19.16 $19.20 $19.16 $19.20 $19.15 300
2020-03-17 $20.37 $21.12 $19.40 $20.72 $20.66 3,306
2020-03-16 $20.05 $20.05 $20.05 $20.05 $19.99 228
2020-03-13 $23.38 $23.38 $21.60 $22.54 $22.48 200
2020-03-12 $21.27 $21.81 $20.37 $21.57 $21.51 1,434
2020-03-11 $23.63 $23.63 $22.80 $22.90 $22.84 785
2020-03-10 $23.77 $23.79 $23.39 $23.79 $23.73 850
2020-03-09 $23.13 $23.71 $23.13 $23.16 $23.09 320
2020-03-06 $24.54 $24.76 $24.54 $24.76 $24.69 2,463
2020-03-05 $24.92 $25.19 $24.76 $24.99 $24.92 1,163
2020-03-04 $24.99 $25.65 $24.99 $25.57 $25.50 810
2020-03-03 $25.59 $25.62 $24.85 $24.89 $24.82 4,415
2020-03-02 $24.81 $25.30 $24.63 $25.06 $24.99 3,721
2020-02-28 $24.04 $24.30 $24.04 $24.30 $24.23 830
2020-02-27 $24.47 $24.63 $24.45 $24.63 $24.56 4,932
2020-02-26 $24.93 $24.93 $24.93 $24.93 $24.86 51
2020-02-25 $24.90 $24.92 $24.54 $24.54 $24.47 4,364
2020-02-24 $25.01 $25.24 $24.90 $25.12 $25.05 2,197
2020-02-21 $25.70 $25.85 $25.70 $25.73 $25.66 4,235
2020-02-20 $25.74 $25.74 $25.60 $25.70 $25.63 111,949
2020-02-19 $25.96 $25.96 $25.80 $25.80 $25.73 623
2020-02-18 $25.81 $25.81 $25.69 $25.69 $25.62 537
2020-02-14 $25.66 $25.76 $25.66 $25.76 $25.69 527
2020-02-13 $25.70 $25.87 $25.58 $25.66 $25.59 1,446
2020-02-12 $25.91 $25.91 $25.70 $25.70 $25.63 1,085
2020-02-11 $25.47 $25.47 $25.47 $25.47 $25.40 333
2020-02-10 $26.50 $26.50 $25.19 $25.19 $25.12 423
2020-02-07 $25.03 $25.18 $25.03 $25.18 $25.11 384
2020-02-06 $25.60 $25.60 $25.48 $25.48 $25.41 797
2020-02-05 $25.64 $25.64 $25.64 $25.64 $25.57 6
2020-02-04 $25.34 $25.34 $25.34 $25.34 $25.27 411
2020-02-03 $24.43 $24.49 $24.43 $24.49 $24.42 645
2020-01-31 $24.49 $24.49 $24.49 $24.49 $24.42 9
2020-01-30 $24.68 $24.89 $24.68 $24.88 $24.81 1,108
2020-01-29 $25.10 $25.10 $25.01 $25.01 $24.94 434
2020-01-28 $24.83 $24.84 $24.83 $24.83 $24.76 747
2020-01-27 $24.58 $25.07 $24.58 $24.79 $24.72 1,225
2020-01-24 $25.38 $25.38 $25.38 $25.38 $25.31 532
2020-01-23 $25.47 $25.61 $25.43 $25.43 $25.36 962
2020-01-22 $25.44 $25.48 $25.28 $25.38 $25.31 1,433
2020-01-21 $25.45 $25.45 $25.45 $25.45 $25.38 308
2020-01-17 $25.64 $25.64 $25.64 $25.64 $25.56 52
2020-01-16 $25.65 $25.65 $25.46 $25.46 $25.39 520
2020-01-15 $25.43 $25.43 $25.43 $25.43 $25.35 48
2020-01-14 $25.24 $25.24 $25.24 $25.24 $25.17 7
2020-01-13 $24.78 $25.05 $24.78 $25.05 $24.98 325
2020-01-10 $24.74 $24.74 $24.74 $24.74 $24.67 317
2020-01-09 $24.80 $24.80 $24.66 $24.66 $24.59 478
2020-01-08 $24.54 $24.54 $24.54 $24.54 $24.47 215
2020-01-07 $24.20 $24.59 $24.20 $24.49 $24.42 500
2020-01-06 $24.40 $24.40 $24.40 $24.40 $24.33 143
2020-01-03 $24.62 $24.62 $24.45 $24.45 $24.38 1,508
2020-01-02 $24.68 $24.70 $24.68 $24.70 $24.63 134
2019-12-31 $24.33 $24.33 $24.33 $24.33 $24.26 3
2019-12-30 $24.28 $24.28 $24.28 $24.28 $24.21 470
2019-12-27 $24.28 $24.28 $24.28 $24.28 $24.21 7
2019-12-26 $24.13 $24.13 $24.13 $24.13 $24.06 72
2019-12-24 $23.95 $23.95 $23.95 $23.95 $23.88 65
2019-12-23 $23.90 $23.90 $23.73 $23.73 $23.67 881
2019-12-20 $23.92 $23.92 $23.92 $23.92 $23.85 406
2019-12-19 $23.92 $23.92 $23.92 $23.92 $23.85 54
2019-12-18 $23.87 $23.87 $23.87 $23.87 $23.80 24
2019-12-17 $23.94 $23.94 $23.94 $23.94 $23.87 6
2019-12-16 $23.68 $23.68 $23.68 $23.68 $23.61 42
2019-12-13 $23.60 $23.60 $23.60 $23.60 $23.53 314
2019-12-12 $23.64 $23.64 $23.64 $23.64 $23.54 213
2019-12-11 $23.13 $23.13 $23.13 $23.13 $23.03 1
2019-12-10 $23.27 $23.27 $22.66 $22.78 $22.68 648
2019-12-09 $23.28 $23.28 $23.28 $23.28 $23.19 116
2019-12-06 $23.46 $23.46 $23.37 $23.39 $23.30 807
2019-12-05 $23.14 $23.14 $23.14 $23.14 $23.05 350
2019-12-04 $23.13 $23.13 $23.13 $23.13 $23.04 242
2019-12-03 $23.13 $23.13 $23.13 $23.13 $23.04 9
2019-12-02 $23.11 $23.11 $22.86 $22.86 $22.76 393
2019-11-29 $23.08 $23.08 $23.08 $23.08 $22.98 70
2019-11-27 $23.29 $23.29 $23.29 $23.29 $23.19 81
2019-11-26 $23.10 $23.10 $23.10 $23.10 $23.01 234
2019-11-25 $23.00 $23.00 $23.00 $23.00 $22.91 105
2019-11-22 $22.84 $22.84 $22.84 $22.84 $22.74 0
2019-11-21 $22.77 $22.77 $22.77 $22.77 $22.67 12
2019-11-20 $22.74 $22.74 $22.74 $22.74 $22.64 16
2019-11-19 $22.67 $22.73 $22.67 $22.73 $22.63 753
2019-11-18 $22.77 $22.77 $22.77 $22.77 $22.67 14
2019-11-15 $22.81 $22.81 $22.81 $22.81 $22.72 71
2019-11-14 $22.62 $22.62 $22.62 $22.62 $22.52 5
2019-11-13 $22.69 $22.69 $22.69 $22.69 $22.60 21
2019-11-12 $22.62 $22.62 $22.62 $22.62 $22.53 326
2019-11-11 $22.68 $22.72 $22.68 $22.72 $22.63 232
2019-11-08 $22.89 $22.89 $22.75 $22.75 $22.66 316
2019-11-07 $23.07 $23.07 $22.96 $22.96 $22.87 114
2019-11-06 $22.97 $22.97 $22.97 $22.97 $22.88 26
2019-11-05 $23.28 $23.35 $23.07 $23.07 $22.97 442
2019-11-04 $23.05 $23.14 $23.05 $23.14 $23.04 273
2019-11-01 $22.80 $22.86 $22.80 $22.86 $22.77 260
2019-10-31 $22.83 $22.84 $22.77 $22.77 $22.68 763
2019-10-30 $22.85 $22.85 $22.85 $22.85 $22.76 50
2019-10-29 $22.80 $22.80 $22.80 $22.80 $22.71 100
2019-10-28 $22.75 $22.85 $22.75 $22.85 $22.75 207
2019-10-25 $22.44 $22.64 $22.44 $22.64 $22.55 900
2019-10-24 $22.57 $22.57 $22.57 $22.57 $22.48 0
2019-10-23 $22.62 $22.62 $22.62 $22.62 $22.52 2
2019-10-22 $22.79 $22.79 $22.65 $22.65 $22.56 949
2019-10-21 $22.56 $22.80 $22.56 $22.80 $22.70 753
2019-10-18 $22.56 $22.56 $22.56 $22.56 $22.47 21
2019-10-17 $22.44 $22.44 $22.44 $22.44 $22.34 0
2019-10-16 $22.44 $22.44 $22.44 $22.44 $22.35 100
2019-10-15 $22.14 $22.30 $22.12 $22.30 $22.21 766
2019-10-14 $22.13 $22.13 $22.13 $22.13 $22.04 0
2019-10-11 $22.01 $22.26 $22.01 $22.17 $22.08 418
2019-10-10 $21.76 $21.98 $21.76 $21.98 $21.89 403
2019-10-09 $21.77 $21.77 $21.77 $21.77 $21.68 0
2019-10-08 $21.63 $21.63 $21.63 $21.63 $21.54 64
2019-10-07 $21.74 $21.74 $21.74 $21.74 $21.65 2
2019-10-04 $21.77 $21.77 $21.77 $21.77 $21.69 0
2019-10-03 $21.59 $21.59 $21.59 $21.59 $21.50 69
2019-10-02 $21.41 $21.41 $21.12 $21.12 $21.04 507
2019-10-01 $21.41 $21.41 $21.41 $21.41 $21.32 301
2019-09-30 $21.58 $21.58 $21.58 $21.58 $21.49 5
2019-09-27 $21.59 $21.59 $21.54 $21.54 $21.45 139
2019-09-26 $21.58 $21.58 $21.58 $21.58 $21.49 21
2019-09-25 $21.50 $21.57 $21.47 $21.47 $21.38 300
2019-09-24 $21.66 $21.66 $21.66 $21.66 $21.57 0
2019-09-23 $21.70 $21.70 $21.70 $21.70 $21.61 2
2019-09-20 $21.62 $21.72 $21.60 $21.72 $21.63 523
2019-09-19 $21.65 $21.65 $21.65 $21.65 $21.56 2
2019-09-18 $21.64 $21.64 $21.64 $21.64 $21.55 21
2019-09-17 $21.58 $21.58 $21.58 $21.58 $21.49 0
2019-09-16 $21.46 $21.46 $21.46 $21.46 $21.37 2
2019-09-13 $21.58 $21.58 $21.58 $21.58 $21.49 0
2019-09-12 $21.55 $21.55 $21.55 $21.55 $21.46 2
2019-09-11 $21.37 $21.37 $21.37 $21.37 $21.28 1
2019-09-10 $21.39 $21.39 $21.39 $21.39 $21.31 105
2019-09-09 $21.41 $21.43 $21.37 $21.43 $21.34 1,001
2019-09-06 $21.54 $21.54 $21.54 $21.54 $21.46 0
2019-09-05 $21.51 $21.51 $21.51 $21.51 $21.42 0
2019-09-04 $21.39 $21.39 $21.39 $21.39 $21.30 100
2019-09-03 $21.20 $21.20 $21.20 $21.20 $21.11 100
2019-08-30 $21.31 $21.31 $21.31 $21.31 $21.22 0
2019-08-29 $21.28 $21.28 $21.28 $21.28 $21.19 0
2019-08-28 $21.13 $21.15 $21.13 $21.15 $21.06 150
2019-08-27 $21.16 $21.16 $21.16 $21.16 $21.08 0
2019-08-26 $21.08 $21.08 $21.08 $21.08 $20.99 0
2019-08-23 $20.94 $20.94 $20.66 $20.66 $20.57 200
2019-08-22 $21.09 $21.09 $20.89 $20.95 $20.86 202
2019-08-21 $21.12 $21.21 $21.11 $21.11 $21.02 601
2019-08-20 $20.72 $20.83 $20.72 $20.81 $20.73 603
2019-08-19 $20.73 $20.73 $20.73 $20.73 $20.65 15
2019-08-16 $20.47 $20.67 $20.47 $20.67 $20.59 154
2019-08-15 $20.28 $20.28 $20.28 $20.28 $20.20 122
2019-08-14 $20.59 $20.59 $20.18 $20.18 $20.10 101
2019-08-13 $20.81 $20.81 $20.59 $20.59 $20.50 425
2019-08-12 $20.49 $20.57 $20.49 $20.57 $20.49 300
2019-08-09 $20.62 $20.82 $20.62 $20.82 $20.73 122
2019-08-08 $20.75 $20.75 $20.75 $20.75 $20.66 201
2019-08-07 $20.37 $20.60 $20.37 $20.60 $20.52 100
2019-08-06 $20.38 $20.38 $20.38 $20.38 $20.29 9
2019-08-05 $20.50 $20.50 $20.11 $20.13 $20.05 266
2019-08-02 $20.66 $20.75 $20.66 $20.75 $20.67 630
2019-08-01 $21.10 $21.10 $20.83 $20.83 $20.74 151
2019-07-31 $20.99 $21.16 $20.99 $21.04 $20.96 936
2019-07-30 $21.23 $21.23 $21.21 $21.21 $21.12 277
2019-07-29 $21.38 $21.38 $21.38 $21.38 $21.29 1
2019-07-26 $21.35 $21.35 $21.30 $21.30 $21.21 140
2019-07-25 $21.33 $21.33 $21.33 $21.33 $21.24 27
2019-07-24 $21.32 $21.41 $21.32 $21.41 $21.32 101
2019-07-23 $21.29 $21.29 $21.27 $21.27 $21.18 442
2019-07-22 $21.22 $21.22 $21.22 $21.22 $21.13 0
2019-07-19 $21.49 $21.49 $21.40 $21.40 $21.31 120
2019-07-18 $21.28 $21.42 $21.28 $21.39 $21.31 231
2019-07-17 $21.26 $21.30 $21.26 $21.30 $21.21 590
2019-07-16 $21.46 $21.46 $21.46 $21.46 $21.37 327
2019-07-15 $21.53 $21.63 $21.51 $21.63 $21.54 826
2019-07-12 $21.59 $21.59 $21.59 $21.59 $21.50 271
2019-07-11 $21.61 $21.61 $21.61 $21.61 $21.52 304
2019-07-10 $21.71 $21.71 $21.71 $21.71 $21.62 51
2019-07-09 $21.58 $21.78 $21.56 $21.56 $21.47 1,003
2019-07-08 $21.71 $21.71 $21.71 $21.71 $21.62 2
2019-07-05 $21.73 $21.73 $21.73 $21.73 $21.64 53
2019-07-03 $21.72 $21.72 $21.72 $21.72 $21.63 90
2019-07-02 $21.71 $21.71 $21.71 $21.71 $21.62 90
2019-07-01 $21.70 $21.70 $21.70 $21.70 $21.61 102
2019-06-28 $21.67 $21.67 $21.67 $21.67 $21.58 58
2019-06-27 $21.65 $21.65 $21.65 $21.65 $21.56 5
2019-06-26 $21.39 $21.39 $21.39 $21.39 $21.30 301
2019-06-25 $21.39 $21.39 $21.39 $21.39 $21.30 304
2019-06-24 $21.54 $21.54 $21.54 $21.54 $21.45 348
2019-06-21 $21.55 $21.55 $21.55 $21.55 $21.46 209
2019-06-20 $21.56 $21.67 $21.56 $21.67 $21.58 1,016
2019-06-19 $21.62 $21.62 $21.50 $21.50 $21.41 744
2019-06-18 $21.31 $21.31 $21.31 $21.31 $21.22 336
2019-06-17 $21.02 $21.02 $21.02 $21.02 $20.94 302
2019-06-14 $21.14 $21.34 $21.14 $21.14 $21.05 1,126
2019-06-13 $21.52 $21.52 $21.52 $21.52 $21.24 0
2019-06-12 $21.32 $21.32 $21.32 $21.32 $21.05 303
2019-06-11 $21.50 $21.50 $21.50 $21.50 $21.23 301
2019-06-10 $21.52 $21.52 $21.38 $21.38 $21.10 211
2019-06-07 $21.34 $21.40 $21.33 $21.40 $21.13 870
2019-06-06 $21.20 $21.20 $21.12 $21.12 $20.85 480
2019-06-05 $21.14 $21.14 $21.14 $21.14 $20.87 37
2019-06-04 $21.00 $21.18 $21.00 $21.18 $20.91 100
2019-06-03 $21.00 $21.06 $21.00 $21.06 $20.79 125
2019-05-31 $20.94 $20.94 $20.94 $20.94 $20.67 1
2019-05-30 $20.98 $20.98 $20.98 $20.98 $20.71 10
2019-05-29 $20.87 $20.87 $20.87 $20.87 $20.60 0
2019-05-28 $20.91 $20.91 $20.91 $20.91 $20.64 143
2019-05-24 $20.79 $20.79 $20.79 $20.79 $20.53 49
2019-05-23 $20.66 $20.66 $20.66 $20.66 $20.40 67
2019-05-22 $20.98 $20.98 $20.98 $20.98 $20.71 306
2019-05-21 $20.95 $20.95 $20.95 $20.95 $20.68 12
2019-05-20 $20.75 $20.75 $20.75 $20.75 $20.48 27
2019-05-17 $20.94 $20.94 $20.89 $20.89 $20.62 201
2019-05-16 $21.25 $21.25 $21.25 $21.25 $20.98 31
2019-05-15 $20.93 $21.34 $20.93 $21.34 $21.07 138
2019-05-14 $21.27 $21.27 $21.27 $21.27 $21.00 9
2019-05-13 $20.96 $20.96 $20.96 $20.96 $20.69 350
2019-05-10 $21.52 $21.52 $21.52 $21.52 $21.25 99
2019-05-09 $21.13 $21.13 $21.13 $21.13 $20.86 299
2019-05-08 $21.18 $21.18 $21.18 $21.18 $20.91 239
2019-05-07 $21.13 $21.13 $21.13 $21.13 $20.86 97
2019-05-06 $21.48 $21.61 $21.48 $21.48 $21.21 1,881
2019-05-03 $21.92 $21.92 $21.92 $21.92 $21.64 7
2019-05-02 $22.09 $22.20 $21.81 $21.81 $21.53 986
2019-05-01 $21.80 $21.80 $21.80 $21.80 $21.52 142
2019-04-30 $21.96 $22.14 $21.93 $21.93 $21.65 538
2019-04-29 $21.91 $21.91 $21.84 $21.84 $21.56 280
2019-04-26 $21.70 $22.00 $21.70 $21.89 $21.61 950
2019-04-25 $21.98 $21.98 $21.79 $21.79 $21.51 408
2019-04-24 $21.89 $21.89 $21.89 $21.89 $21.61 2
2019-04-23 $21.87 $22.24 $21.87 $22.10 $21.82 766
2019-04-22 $21.79 $21.85 $21.78 $21.78 $21.50 962
2019-04-18 $21.85 $21.85 $21.85 $21.85 $21.57 318
2019-04-17 $21.82 $21.84 $21.82 $21.84 $21.56 163
2019-04-16 $21.78 $21.78 $21.67 $21.78 $21.50 1,002
2019-04-15 $21.74 $21.74 $21.74 $21.74 $21.46 2
2019-04-12 $21.78 $21.78 $21.74 $21.74 $21.46 273
2019-04-11 $21.70 $21.70 $21.70 $21.70 $21.42 342
2019-04-10 $21.54 $21.66 $21.53 $21.63 $21.35 503
2019-04-09 $21.51 $21.53 $21.51 $21.52 $21.25 918
2019-04-08 $21.48 $21.49 $21.38 $21.47 $21.19 544
2019-04-05 $21.54 $21.54 $21.54 $21.54 $21.27 273
2019-04-04 $21.50 $21.52 $21.42 $21.52 $21.25 364
2019-04-03 $21.66 $21.66 $21.51 $21.51 $21.24 499
2019-04-02 $21.15 $21.15 $21.15 $21.15 $20.88 286
2019-04-01 $21.08 $21.13 $21.08 $21.13 $20.86 110
2019-03-29 $20.91 $20.91 $20.91 $20.91 $20.64 69
2019-03-28 $20.66 $20.66 $20.66 $20.66 $20.39 1
2019-03-27 $20.85 $20.92 $20.77 $20.77 $20.51 519
2019-03-26 $20.75 $20.77 $20.75 $20.77 $20.50 148
2019-03-25 $20.58 $20.68 $20.58 $20.68 $20.42 123
2019-03-22 $20.68 $20.68 $20.68 $20.68 $20.42 4
2019-03-21 $21.09 $21.09 $21.09 $21.09 $20.82 2
2019-03-20 $21.32 $21.32 $21.32 $21.32 $21.04 1
2019-03-19 $21.49 $21.49 $21.49 $21.49 $21.21 1
2019-03-18 $21.33 $21.33 $21.33 $21.33 $21.05 70
2019-03-15 $21.16 $21.16 $21.16 $21.16 $20.89 44
2019-03-14 $21.15 $21.15 $20.94 $20.94 $20.67 301
2019-03-13 $21.36 $21.36 $21.16 $21.16 $20.89 406
2019-03-12 $21.15 $21.15 $21.15 $21.15 $20.88 350
2019-03-11 $20.83 $21.14 $20.82 $21.14 $20.88 201
2019-03-08 $20.59 $20.59 $20.55 $20.55 $20.29 229
2019-03-07 $20.92 $20.92 $20.58 $20.58 $20.32 119
2019-03-06 $20.95 $20.95 $20.95 $20.95 $20.68 7
2019-03-05 $21.19 $21.19 $21.19 $21.19 $20.92 414
2019-03-04 $21.16 $21.16 $21.07 $21.07 $20.80 171
2019-03-01 $21.11 $21.11 $21.04 $21.04 $20.77 209
2019-02-28 $21.02 $21.02 $21.02 $21.02 $20.75 9
2019-02-27 $21.10 $21.10 $21.01 $21.01 $20.74 754
2019-02-26 $21.19 $21.19 $21.15 $21.15 $20.88 108
2019-02-25 $21.14 $21.18 $21.14 $21.18 $20.91 100
2019-02-22 $20.98 $20.98 $20.98 $20.98 $20.71 25
2019-02-21 $20.79 $20.79 $20.79 $20.79 $20.53 1
2019-02-20 $20.77 $20.77 $20.77 $20.77 $20.50 5
2019-02-19 $20.71 $20.71 $20.67 $20.67 $20.41 107
2019-02-15 $20.62 $20.65 $20.52 $20.65 $20.39 364
2019-02-14 $20.44 $20.44 $20.44 $20.44 $20.18 0
2019-02-13 $20.43 $20.43 $20.43 $20.43 $20.17 0
2019-02-12 $20.34 $20.34 $20.34 $20.34 $20.08 0
2019-02-11 $20.00 $20.19 $20.00 $20.19 $19.93 348
2019-02-08 $19.90 $19.90 $19.90 $19.90 $19.64 14
2019-02-07 $19.99 $19.99 $19.99 $19.99 $19.74 0
2019-02-06 $20.11 $20.11 $20.11 $20.11 $19.85 136
2019-02-05 $20.41 $20.41 $20.14 $20.24 $19.98 830
2019-02-04 $20.08 $20.08 $20.08 $20.08 $19.82 155
2019-02-01 $20.03 $20.03 $19.94 $19.94 $19.69 351
2019-01-31 $20.11 $20.11 $19.93 $19.96 $19.71 712
2019-01-30 $19.76 $19.96 $19.76 $19.93 $19.67 201
2019-01-29 $19.77 $19.77 $19.77 $19.77 $19.52 103
2019-01-28 $19.91 $19.94 $19.69 $19.72 $19.47 711
2019-01-25 $19.92 $19.92 $19.92 $19.92 $19.66 0
2019-01-24 $19.75 $19.75 $19.75 $19.75 $19.50 53
2019-01-23 $19.61 $19.61 $19.61 $19.61 $19.36 50
2019-01-22 $19.84 $19.84 $19.34 $19.34 $19.09 606
2019-01-18 $19.74 $19.74 $19.74 $19.74 $19.49 3
2019-01-17 $19.42 $19.42 $19.42 $19.42 $19.17 37
2019-01-16 $19.41 $19.41 $19.41 $19.41 $19.16 7
2019-01-15 $19.20 $19.20 $19.20 $19.20 $18.96 0
2019-01-14 $19.24 $19.24 $19.20 $19.20 $18.96 130
2019-01-11 $19.48 $19.50 $19.43 $19.43 $19.18 411
2019-01-10 $19.73 $19.73 $19.65 $19.65 $19.40 227
2019-01-09 $19.59 $19.61 $19.59 $19.61 $19.36 117
2019-01-08 $19.58 $19.58 $19.58 $19.58 $19.33 0
2019-01-07 $19.29 $19.29 $19.29 $19.29 $19.04 0
2019-01-04 $19.15 $19.15 $19.15 $19.15 $18.91 353
2019-01-03 $18.43 $18.43 $18.43 $18.43 $18.20 1
2019-01-02 $18.73 $18.73 $18.73 $18.73 $18.49 300
2018-12-31 $19.00 $19.00 $18.72 $18.77 $18.53 800
2018-12-28 $18.78 $18.78 $18.78 $18.78 $18.54 10
2018-12-27 $18.62 $18.62 $18.62 $18.62 $18.38 5
2018-12-26 $18.55 $18.55 $18.12 $18.43 $18.20 967
2018-12-24 $18.71 $18.71 $17.90 $18.10 $17.87 1,374
2018-12-21 $18.42 $18.42 $18.42 $18.42 $18.18 12
2018-12-20 $18.37 $18.44 $18.37 $18.44 $18.21 288
2018-12-19 $18.54 $18.55 $18.41 $18.41 $18.18 954
2018-12-18 $18.66 $18.66 $18.66 $18.66 $18.42 320
2018-12-17 $18.48 $18.48 $18.48 $18.48 $18.25 12
2018-12-14 $18.98 $18.98 $18.85 $18.85 $18.61 162
2018-12-13 $19.84 $19.84 $19.84 $19.84 $19.58 0
2018-12-12 $19.75 $19.75 $19.75 $19.75 $19.50 0
2018-12-11 $19.45 $19.45 $19.45 $19.45 $19.20 300
2018-12-10 $19.94 $19.94 $19.94 $19.94 $19.69 0
2018-12-07 $19.94 $19.94 $19.94 $19.94 $19.69 6
2018-12-06 $19.94 $19.94 $19.94 $19.94 $19.69 854
2018-12-04 $19.94 $19.94 $19.94 $19.94 $19.69 854
2018-12-03 $19.92 $19.92 $19.92 $19.92 $19.67 55
2018-11-30 $19.92 $19.92 $19.92 $19.92 $19.67 0
2018-11-29 $19.92 $19.92 $19.92 $19.92 $19.67 0
2018-11-28 $19.92 $19.92 $19.92 $19.92 $19.67 600
2018-11-27 $19.99 $19.99 $19.99 $19.99 $19.74 0
2018-11-26 $19.99 $19.99 $19.99 $19.99 $19.74 0
2018-11-23 $19.99 $19.99 $19.99 $19.99 $19.74 250
2018-11-21 $19.99 $19.99 $19.99 $19.99 $19.74 0
2018-11-20 $19.99 $19.99 $19.99 $19.99 $19.74 0
2018-11-19 $19.99 $19.99 $19.99 $19.99 $19.74 250
2018-11-16 $19.74 $19.74 $19.74 $19.74 $19.49 51
2018-11-15 $19.74 $19.74 $19.74 $19.74 $19.49 0
2018-11-14 $19.74 $19.74 $19.74 $19.74 $19.49 122
2018-11-13 $20.49 $20.49 $20.49 $20.49 $20.23 0
2018-11-12 $20.49 $20.49 $20.49 $20.49 $20.23 0
2018-11-09 $20.49 $20.49 $20.49 $20.49 $20.23 0
2018-11-08 $20.49 $20.49 $20.49 $20.49 $20.23 20
2018-11-07 $20.55 $20.55 $20.44 $20.49 $20.23 791
2018-11-06 $20.32 $20.32 $20.32 $20.32 $20.06 2
2018-11-05 $20.32 $20.32 $20.32 $20.32 $20.06 150
2018-11-02 $20.28 $20.51 $20.15 $20.25 $19.99 2,048
2018-11-01 $20.11 $20.11 $20.11 $20.11 $19.85 100
2018-10-31 $20.22 $20.22 $20.22 $20.22 $19.96 0
2018-10-30 $20.22 $20.22 $20.22 $20.22 $19.96 2
2018-10-29 $20.22 $20.22 $20.22 $20.22 $19.96 42
2018-10-26 $20.22 $20.22 $20.22 $20.22 $19.96 0
2018-10-25 $20.22 $20.22 $20.22 $20.22 $19.96 3
2018-10-24 $20.22 $20.22 $20.22 $20.22 $19.96 3
2018-10-23 $20.22 $20.22 $20.22 $20.22 $19.96 3
2018-10-22 $20.22 $20.22 $20.22 $20.22 $19.96 7
2018-10-19 $20.22 $20.22 $20.22 $20.22 $19.96 0
2018-10-18 $20.22 $20.22 $20.22 $20.22 $19.96 2
2018-10-17 $20.22 $20.22 $20.22 $20.22 $19.96 2
2018-10-16 $20.22 $20.22 $20.22 $20.22 $19.96 1
2018-10-15 $20.22 $20.22 $20.22 $20.22 $19.96 1
2018-10-12 $20.22 $20.22 $20.22 $20.22 $19.96 25
2018-10-11 $20.22 $20.22 $20.22 $20.22 $19.96 200
2018-10-10 $20.68 $20.68 $20.68 $20.68 $20.42 100
2018-10-09 $21.82 $21.82 $21.82 $21.82 $21.54 2
2018-10-08 $21.82 $21.82 $21.82 $21.82 $21.54 41
2018-10-05 $21.82 $21.82 $21.82 $21.82 $21.54 0
2018-10-04 $21.82 $21.82 $21.82 $21.82 $21.54 300
2018-10-03 $22.49 $22.49 $22.49 $22.49 $22.20 0
2018-10-02 $22.49 $22.49 $22.49 $22.49 $22.20 0
2018-10-01 $22.49 $22.49 $22.49 $22.49 $22.20 0
2018-09-28 $22.49 $22.49 $22.49 $22.49 $22.20 0
2018-09-27 $22.49 $22.49 $22.49 $22.49 $22.20 26
2018-09-26 $22.49 $22.49 $22.49 $22.49 $22.20 1
2018-09-25 $22.49 $22.49 $22.49 $22.49 $22.20 3
2018-09-24 $22.49 $22.49 $22.49 $22.49 $22.20 100
2018-09-21 $22.31 $22.31 $22.31 $22.31 $22.03 25
2018-09-20 $22.31 $22.31 $22.31 $22.31 $22.03 300
2018-09-19 $22.17 $22.18 $22.14 $22.18 $21.90 900
2018-09-18 $23.09 $23.09 $23.09 $23.09 $22.79 5
2018-09-17 $23.09 $23.09 $23.09 $23.09 $22.79 4
2018-09-14 $23.09 $23.09 $23.09 $23.09 $22.79 2
2018-09-13 $23.09 $23.09 $23.09 $23.09 $22.79 1
2018-09-12 $23.09 $23.09 $23.09 $23.09 $22.79 7
2018-09-11 $23.09 $23.09 $23.09 $23.09 $22.79 0
2018-09-10 $23.09 $23.09 $23.09 $23.09 $22.79 7
2018-09-07 $23.09 $23.09 $23.09 $23.09 $22.79 3
2018-09-06 $23.09 $23.09 $23.09 $23.09 $22.79 0
2018-09-05 $23.09 $23.09 $23.09 $23.09 $22.79 40
2018-09-04 $23.09 $23.09 $23.09 $23.09 $22.79 9
2018-08-31 $23.09 $23.09 $23.09 $23.09 $22.79 0
2018-08-30 $23.09 $23.09 $23.09 $23.09 $22.79 2
2018-08-29 $23.09 $23.09 $23.09 $23.09 $22.79 200
2018-08-28 $22.81 $22.81 $22.81 $22.81 $22.51 188
2018-08-27 $22.28 $22.39 $22.28 $22.39 $22.11 301
2018-08-24 $23.37 $23.37 $23.37 $23.37 $23.07 11
2018-08-23 $23.37 $23.37 $23.37 $23.37 $23.07 0
2018-08-22 $23.37 $23.37 $23.37 $23.37 $23.07 1
2018-08-21 $23.37 $23.37 $23.37 $23.37 $23.07 1
2018-08-20 $23.37 $23.37 $23.37 $23.37 $23.07 15
2018-08-17 $23.37 $23.37 $23.37 $23.37 $23.07 0
2018-08-16 $23.37 $23.37 $23.37 $23.37 $23.07 3
2018-08-15 $23.37 $23.37 $23.37 $23.37 $23.07 15
2018-08-14 $23.37 $23.37 $23.37 $23.37 $23.07 0
2018-08-13 $23.37 $23.37 $23.37 $23.37 $23.07 100
2018-08-10 $23.37 $23.37 $23.37 $23.37 $23.07 2
2018-08-09 $23.37 $23.37 $23.37 $23.37 $23.07 200
2018-08-08 $22.36 $22.36 $22.36 $22.36 $22.07 0
2018-08-07 $22.36 $22.36 $22.36 $22.36 $22.07 500
2018-08-06 $22.09 $22.23 $22.09 $22.23 $21.95 735
2018-08-03 $22.39 $22.39 $22.39 $22.39 $22.11 1,012
2018-08-02 $22.80 $22.80 $22.80 $22.80 $22.51 3
2018-08-01 $22.80 $22.80 $22.80 $22.80 $22.51 0
2018-07-31 $22.80 $22.80 $22.80 $22.80 $22.51 2
2018-07-30 $22.80 $22.80 $22.80 $22.80 $22.51 347
2018-07-27 $22.80 $22.80 $22.80 $22.80 $22.51 301
2018-07-26 $22.45 $22.68 $22.45 $22.68 $22.40 808
2018-07-25 $22.19 $22.19 $22.19 $22.19 $21.90 0
2018-07-24 $22.19 $22.19 $22.19 $22.19 $21.90 11
2018-07-23 $22.19 $22.19 $22.19 $22.19 $21.90 1
2018-07-20 $22.19 $22.19 $22.19 $22.19 $21.90 2
2018-07-19 $22.34 $22.34 $22.19 $22.19 $21.90 395
2018-07-18 $22.60 $22.60 $22.60 $22.60 $22.31 1
2018-07-17 $22.60 $22.60 $22.60 $22.60 $22.31 200
2018-07-16 $22.58 $22.58 $22.57 $22.57 $22.28 278
2018-07-13 $22.67 $22.67 $22.67 $22.67 $22.38 5
2018-07-12 $22.67 $22.67 $22.67 $22.67 $22.38 176
2018-07-11 $22.67 $22.67 $22.67 $22.67 $22.38 400
2018-07-10 $22.30 $22.30 $22.30 $22.30 $22.02 4
2018-07-09 $22.30 $22.30 $22.30 $22.30 $22.02 29
2018-07-06 $22.30 $22.30 $22.30 $22.30 $22.02 1
2018-07-05 $22.71 $22.71 $22.30 $22.30 $22.02 884
2018-07-03 $22.34 $22.34 $22.34 $22.34 $22.06 928
2018-07-02 $22.99 $22.99 $22.99 $22.99 $22.69 21
2018-06-29 $22.51 $22.99 $22.51 $22.99 $22.69 2,301
2018-06-28 $22.77 $22.77 $22.77 $22.77 $22.48 130
2018-06-27 $22.94 $22.94 $22.94 $22.94 $22.65 283
2018-06-26 $22.94 $22.94 $22.94 $22.94 $22.65 4
2018-06-25 $22.94 $22.94 $22.94 $22.94 $22.65 31
2018-06-22 $22.94 $22.94 $22.94 $22.94 $22.65 21
2018-06-21 $22.94 $22.94 $22.94 $22.94 $22.65 5
2018-06-20 $22.94 $22.94 $22.94 $22.94 $22.65 200
2018-06-19 $23.13 $23.13 $23.13 $23.13 $22.84 1
2018-06-18 $23.13 $23.13 $23.13 $23.13 $22.84 100
2018-06-15 $23.55 $23.55 $23.55 $23.55 $23.25 0
2018-06-14 $24.48 $24.48 $23.55 $23.55 $23.05 826
2018-06-13 $23.70 $23.70 $23.57 $23.57 $23.07 230
2018-06-12 $24.12 $24.12 $24.12 $24.12 $23.61 53
2018-06-11 $24.12 $24.12 $24.12 $24.12 $23.61 0
2018-06-08 $24.12 $24.12 $24.12 $24.12 $23.61 196
2018-06-07 $24.07 $24.07 $24.07 $24.07 $23.56 184
2018-06-06 $24.00 $24.00 $24.00 $24.00 $23.49 237
2018-06-05 $23.98 $23.98 $23.98 $23.98 $23.47 28
2018-06-04 $23.68 $23.98 $23.68 $23.98 $23.47 610
2018-06-01 $23.48 $23.48 $23.48 $23.48 $22.98 290
2018-05-31 $23.48 $23.48 $23.48 $23.48 $22.98 0
2018-05-30 $23.48 $23.48 $23.48 $23.48 $22.98 0
2018-05-29 $23.48 $23.48 $23.48 $23.48 $22.98 100
2018-05-25 $23.70 $23.77 $23.70 $23.77 $23.27 200
2018-05-24 $23.66 $23.66 $23.61 $23.61 $23.11 400
2018-05-23 $23.80 $23.80 $23.80 $23.80 $23.30 0
2018-05-22 $23.80 $23.80 $23.80 $23.80 $23.30 0
2018-05-21 $23.87 $23.87 $23.80 $23.80 $23.30 250
2018-05-18 $23.90 $23.90 $23.90 $23.90 $23.39 3
2018-05-17 $23.90 $23.90 $23.90 $23.90 $23.39 22
2018-05-16 $23.90 $23.90 $23.90 $23.90 $23.39 500
2018-05-15 $23.85 $23.85 $23.85 $23.85 $23.35 200
2018-05-14 $24.02 $24.02 $24.02 $24.02 $23.51 42
2018-05-11 $24.05 $24.05 $24.02 $24.02 $23.51 800
2018-05-10 $24.19 $24.19 $24.19 $24.19 $23.68 101
2018-05-09 $23.51 $23.51 $23.51 $23.51 $23.01 0
2018-05-08 $23.77 $23.77 $23.51 $23.51 $23.01 518
2018-05-07 $23.85 $23.88 $23.82 $23.82 $23.32 1,496
2018-05-04 $24.86 $24.86 $24.86 $24.86 $24.33 1
2018-05-03 $24.86 $24.86 $24.86 $24.86 $24.33 29
2018-05-02 $24.86 $24.86 $24.86 $24.86 $24.33 300
2018-05-01 $24.00 $24.00 $23.78 $23.78 $23.28 476
2018-04-30 $24.29 $24.57 $24.29 $24.57 $24.05 1,507
2018-04-27 $24.90 $24.90 $24.90 $24.90 $24.37 28
2018-04-26 $24.90 $24.90 $24.90 $24.90 $24.37 100
2018-04-25 $24.95 $24.95 $24.95 $24.95 $24.42 0
2018-04-24 $24.95 $24.95 $24.95 $24.95 $24.42 61
2018-04-23 $24.95 $24.95 $24.95 $24.95 $24.42 2
2018-04-20 $25.25 $25.25 $24.95 $24.95 $24.42 208
2018-04-19 $25.55 $25.55 $25.55 $25.55 $25.01 59
2018-04-18 $25.98 $25.98 $25.55 $25.55 $25.01 687
2018-04-17 $25.90 $25.90 $25.90 $25.90 $25.35 0
2018-04-16 $25.90 $25.90 $25.90 $25.90 $25.35 53
2018-04-13 $25.42 $26.00 $25.42 $25.90 $25.35 1,306
2018-04-12 $25.73 $25.73 $25.73 $25.73 $25.19 200
2018-04-11 $26.22 $26.22 $26.22 $26.22 $25.66 1
2018-04-10 $26.22 $26.22 $26.22 $26.22 $25.66 100
2018-04-09 $25.97 $25.97 $25.90 $25.90 $25.35 1,068
2018-04-06 $25.46 $25.46 $25.46 $25.46 $24.92 121
2018-04-05 $25.80 $25.80 $25.80 $25.80 $25.25 322
2018-04-04 $25.55 $25.55 $25.55 $25.55 $25.01 0
2018-04-03 $25.59 $25.59 $25.55 $25.55 $25.01 488
2018-04-02 $25.72 $25.72 $25.72 $25.72 $25.18 310
2018-03-29 $25.27 $25.27 $25.27 $25.27 $24.73 101
2018-03-28 $25.77 $25.77 $25.77 $25.77 $25.23 2
2018-03-27 $25.77 $25.77 $25.77 $25.77 $25.23 1,300
2018-03-26 $25.85 $25.85 $25.85 $25.85 $25.30 435
2018-03-23 $26.11 $26.11 $26.11 $26.11 $25.56 98
2018-03-22 $26.11 $26.11 $26.11 $26.11 $25.56 2
2018-03-21 $26.11 $26.11 $26.11 $26.11 $25.56 500
2018-03-20 $25.74 $25.74 $25.74 $25.74 $25.20 67
2018-03-19 $26.15 $26.15 $25.74 $25.74 $25.20 248
2018-03-16 $25.70 $25.70 $25.70 $25.70 $25.16 0
2018-03-15 $25.79 $26.15 $25.70 $25.70 $25.15 701
2018-03-14 $25.58 $25.58 $25.58 $25.58 $25.03 0
2018-03-13 $25.58 $25.58 $25.58 $25.58 $25.03 100
2018-03-12 $25.73 $25.73 $25.73 $25.73 $25.18 9
2018-03-09 $25.73 $25.73 $25.73 $25.73 $25.18 4
2018-03-08 $25.69 $25.73 $25.69 $25.73 $25.18 306
2018-03-07 $25.19 $25.19 $25.19 $25.19 $24.65 3
2018-03-06 $25.19 $25.19 $25.19 $25.19 $24.65 13
2018-03-05 $25.19 $25.19 $25.19 $25.19 $24.65 1
2018-03-02 $25.19 $25.19 $25.19 $25.19 $24.65 20
2018-03-01 $25.14 $25.19 $25.14 $25.19 $24.65 614
2018-02-28 $25.82 $25.82 $25.82 $25.82 $25.27 3
2018-02-27 $25.82 $25.82 $25.82 $25.82 $25.27 9
2018-02-26 $25.82 $25.82 $25.82 $25.82 $25.27 200
2018-02-23 $25.09 $25.12 $25.09 $25.12 $24.58 325
2018-02-22 $25.28 $25.28 $25.28 $25.28 $24.74 219
2018-02-21 $24.92 $24.92 $24.92 $24.92 $24.39 202
2018-02-20 $25.15 $25.15 $25.10 $25.10 $24.56 522
2018-02-16 $25.66 $25.66 $25.66 $25.66 $25.11 262
2018-02-15 $24.95 $25.00 $24.95 $25.00 $24.46 478
2018-02-14 $24.89 $24.89 $24.89 $24.89 $24.36 0
2018-02-13 $24.89 $24.89 $24.89 $24.89 $24.36 100
2018-02-12 $24.85 $24.85 $24.85 $24.85 $24.32 102
2018-02-09 $23.62 $23.62 $23.62 $23.62 $23.11 321
2018-02-08 $24.20 $24.20 $23.92 $23.92 $23.41 249
2018-02-07 $24.99 $24.99 $24.99 $24.99 $24.45 0
2018-02-06 $24.59 $24.99 $23.80 $24.99 $24.45 1,754
2018-02-05 $25.13 $25.13 $25.02 $25.02 $24.48 1,755
2018-02-02 $26.24 $26.24 $26.24 $26.24 $25.68 0
2018-02-01 $26.31 $26.31 $26.06 $26.24 $25.68 755
2018-01-31 $25.55 $25.55 $25.55 $25.55 $25.00 382
2018-01-30 $25.69 $25.69 $25.69 $25.69 $25.14 116
2018-01-29 $26.48 $26.48 $26.48 $26.48 $25.91 113
2018-01-26 $26.58 $26.58 $26.58 $26.58 $26.01 111
2018-01-25 $25.47 $27.06 $25.02 $25.02 $24.48 3,895
2018-01-24 $25.46 $25.46 $25.46 $25.46 $24.91 9
2018-01-23 $25.23 $25.46 $25.23 $25.46 $24.91 1,036
2018-01-22 $26.07 $26.07 $26.00 $26.00 $25.44 387
2018-01-19 $25.87 $25.87 $25.87 $25.87 $25.31 129
2018-01-18 $25.86 $25.87 $25.86 $25.87 $25.31 205
2018-01-17 $25.59 $25.59 $25.52 $25.52 $24.97 651
2018-01-16 $25.71 $25.75 $25.71 $25.75 $25.20 1,218
2018-01-12 $25.98 $26.06 $25.31 $25.97 $25.41 961
2018-01-11 $25.45 $25.55 $24.81 $24.81 $24.28 2,126
2018-01-10 $25.01 $25.01 $25.01 $25.01 $24.47 2,015
2018-01-09 $25.33 $25.33 $25.33 $25.33 $24.79 161
2018-01-08 $24.90 $25.27 $24.90 $25.10 $24.56 1,081
2018-01-05 $25.21 $25.31 $25.21 $25.31 $24.77 649
2018-01-04 $24.46 $24.46 $24.46 $24.46 $23.94 1
2018-01-03 $24.46 $24.46 $24.46 $24.46 $23.94 9
2018-01-02 $24.46 $24.46 $24.46 $24.46 $23.94 444
2017-12-29 $24.76 $24.76 $24.38 $24.38 $23.86 889
2017-12-28 $24.12 $24.12 $24.12 $24.12 $23.60 242
2017-12-27 $24.11 $24.11 $24.11 $24.11 $23.60 8
2017-12-26 $23.90 $24.27 $23.90 $24.11 $23.60 1,725
2017-12-22 $24.22 $24.22 $24.13 $24.22 $23.70 620
2017-12-21 $23.50 $23.50 $23.50 $23.50 $23.00 200
2017-12-20 $23.55 $23.55 $23.55 $23.55 $23.04 100
2017-12-19 $23.55 $23.55 $23.55 $23.55 $23.04 302
2017-12-18 $23.17 $23.89 $23.17 $23.85 $23.34 4,510
2017-12-15 $23.36 $23.36 $23.36 $23.36 $22.86 2
2017-12-14 $23.36 $23.36 $23.36 $23.36 $22.86 100
2017-12-13 $23.50 $23.50 $23.50 $23.50 $23.00 92
2017-12-12 $23.50 $23.50 $23.50 $23.50 $23.00 10
2017-12-11 $23.50 $23.50 $23.50 $23.50 $23.00 100
2017-12-08 $23.50 $23.50 $23.50 $23.50 $23.00 100
2017-12-07 $23.34 $23.34 $23.34 $23.34 $22.84 2
2017-12-06 $23.34 $23.34 $23.34 $23.34 $22.84 4
2017-12-05 $23.15 $23.34 $23.15 $23.34 $22.84 269
2017-12-04 $23.71 $23.71 $23.71 $23.71 $23.20 257
2017-12-01 $23.65 $23.65 $23.65 $23.65 $23.14 0
2017-11-30 $23.65 $23.65 $23.65 $23.65 $23.14 9
2017-11-29 $23.65 $23.65 $23.65 $23.65 $23.14 0
2017-11-28 $23.65 $23.65 $23.65 $23.65 $23.14 165
2017-11-27 $23.19 $23.19 $23.19 $23.19 $22.69 236
2017-11-24 $22.85 $22.85 $22.85 $22.85 $22.36 31
2017-11-22 $22.85 $22.85 $22.85 $22.85 $22.36 40
2017-11-21 $22.85 $22.85 $22.85 $22.85 $22.36 12
2017-11-20 $23.01 $23.01 $22.85 $22.85 $22.36 1,010
2017-11-17 $22.85 $22.85 $22.85 $22.85 $22.36 0
2017-11-16 $22.85 $22.85 $22.85 $22.85 $22.36 0
2017-11-15 $22.85 $22.85 $22.85 $22.85 $22.36 0
2017-11-14 $22.85 $22.85 $22.85 $22.85 $22.36 12
2017-11-13 $22.85 $22.85 $22.85 $22.85 $22.36 45
2017-11-10 $22.85 $22.85 $22.85 $22.85 $22.36 110
2017-11-09 $22.85 $22.85 $22.85 $22.85 $22.36 4
2017-11-08 $22.85 $22.85 $22.85 $22.85 $22.36 50
2017-11-07 $22.85 $22.85 $22.85 $22.85 $22.36 105
2017-11-06 $22.85 $22.85 $22.85 $22.85 $22.36 1
2017-11-03 $22.85 $22.85 $22.85 $22.85 $22.36 30
2017-11-02 $23.29 $23.29 $22.85 $22.85 $22.36 704
2017-11-01 $22.65 $22.65 $22.65 $22.65 $22.16 0
2017-10-31 $22.65 $22.65 $22.65 $22.65 $22.16 66
2017-10-30 $22.65 $22.65 $22.65 $22.65 $22.16 196
2017-10-27 $23.24 $23.24 $23.24 $23.24 $22.74 12
2017-10-26 $23.24 $23.24 $23.24 $23.24 $22.74 209
2017-10-25 $23.53 $23.53 $23.53 $23.53 $23.03 657
2017-10-24 $23.25 $23.25 $23.25 $23.25 $22.76 310
2017-10-23 $23.52 $23.52 $23.52 $23.52 $23.02 10
2017-10-20 $23.52 $23.52 $23.52 $23.52 $23.02 0
2017-10-19 $23.52 $23.52 $23.52 $23.52 $23.02 25
2017-10-18 $23.52 $23.52 $23.52 $23.52 $23.02 80
2017-10-17 $23.52 $23.52 $23.52 $23.52 $23.02 89
2017-10-16 $23.52 $23.52 $23.52 $23.52 $23.02 76
2017-10-13 $23.52 $23.52 $23.52 $23.52 $23.02 120
2017-10-12 $23.22 $23.22 $23.22 $23.22 $22.72 282
2017-10-11 $23.32 $23.32 $23.27 $23.27 $22.77 337
2017-10-10 $23.01 $23.22 $23.01 $23.10 $22.60 1,069
2017-10-09 $22.75 $22.75 $22.75 $22.75 $22.26 9
2017-10-06 $22.75 $22.75 $22.75 $22.75 $22.26 0
2017-10-05 $22.75 $22.75 $22.75 $22.75 $22.26 0
2017-10-04 $22.75 $22.75 $22.75 $22.75 $22.26 0
2017-10-03 $22.75 $22.75 $22.75 $22.75 $22.26 0
2017-10-02 $22.75 $22.75 $22.75 $22.75 $22.26 2
2017-09-29 $22.75 $22.75 $22.75 $22.75 $22.26 0
2017-09-28 $22.75 $22.75 $22.75 $22.75 $22.26 0
2017-09-27 $22.75 $22.75 $22.75 $22.75 $22.26 7
2017-09-26 $22.75 $22.75 $22.75 $22.75 $22.26 12
2017-09-25 $22.75 $22.75 $22.75 $22.75 $22.26 321
2017-09-22 $22.86 $22.86 $22.86 $22.86 $22.37 23
2017-09-21 $22.86 $22.86 $22.86 $22.86 $22.37 351
2017-09-20 $22.51 $22.51 $22.51 $22.51 $22.03 1
2017-09-19 $22.51 $22.51 $22.51 $22.51 $22.03 206
2017-09-18 $22.19 $22.19 $22.19 $22.19 $21.72 1
2017-09-15 $22.19 $22.19 $22.19 $22.19 $21.72 8
2017-09-14 $22.25 $22.25 $22.25 $22.25 $21.72 510
2017-09-13 $21.71 $21.71 $21.71 $21.71 $21.18 0
2017-09-12 $21.70 $21.70 $21.70 $21.70 $21.18 15
2017-09-11 $21.71 $21.71 $21.71 $21.71 $21.18 7
2017-09-08 $21.71 $21.71 $21.71 $21.71 $21.18 1
2017-09-07 $21.71 $21.71 $21.71 $21.71 $21.18 0
2017-09-06 $21.70 $21.70 $21.70 $21.70 $21.18 1
2017-09-05 $22.27 $22.27 $21.71 $21.71 $21.18 854
2017-09-01 $22.45 $22.45 $22.45 $22.45 $21.91 23
2017-08-31 $22.45 $22.45 $22.45 $22.45 $21.91 0
2017-08-30 $22.45 $22.45 $22.45 $22.45 $21.91 164
2017-08-29 $22.45 $22.45 $22.45 $22.45 $21.91 38
2017-08-28 $22.45 $22.45 $22.45 $22.45 $21.91 1
2017-08-25 $22.45 $22.45 $22.45 $22.45 $21.91 11
2017-08-24 $22.45 $22.45 $22.45 $22.45 $21.91 11
2017-08-23 $22.45 $22.45 $22.45 $22.45 $21.91 112
2017-08-22 $22.25 $22.25 $22.25 $22.25 $21.71 531
2017-08-21 $22.72 $22.72 $22.72 $22.72 $22.18 3
2017-08-18 $22.72 $22.72 $22.72 $22.72 $22.18 4
2017-08-17 $22.72 $22.72 $22.72 $22.72 $22.18 5
2017-08-16 $22.72 $22.72 $22.72 $22.72 $22.18 261
2017-08-15 $21.80 $21.80 $21.80 $21.80 $21.27 4
2017-08-14 $21.80 $21.80 $21.80 $21.80 $21.27 0
2017-08-11 $21.80 $21.80 $21.80 $21.80 $21.27 0
2017-08-10 $21.80 $21.80 $21.80 $21.80 $21.27 5
2017-08-09 $21.80 $21.80 $21.80 $21.80 $21.27 78
2017-08-08 $22.20 $22.20 $21.80 $21.80 $21.27 500
2017-08-07 $22.25 $22.25 $22.25 $22.25 $21.72 85
2017-08-04 $22.25 $22.25 $22.25 $22.25 $21.72 0
2017-08-03 $22.25 $22.25 $22.25 $22.25 $21.72 9
2017-08-02 $22.25 $22.25 $22.25 $22.25 $21.72 0
2017-08-01 $22.25 $22.25 $22.25 $22.25 $21.72 300
2017-07-31 $21.90 $21.90 $21.90 $21.90 $21.37 400
2017-07-28 $21.65 $21.65 $21.65 $21.65 $21.13 0
2017-07-27 $21.65 $21.65 $21.65 $21.65 $21.13 0
2017-07-26 $21.65 $21.65 $21.65 $21.65 $21.13 3
2017-07-25 $21.65 $21.65 $21.65 $21.65 $21.13 2
2017-07-24 $21.65 $21.65 $21.65 $21.65 $21.13 20
2017-07-21 $21.65 $21.65 $21.65 $21.65 $21.13 2
2017-07-20 $21.65 $21.65 $21.65 $21.65 $21.13 2
2017-07-19 $21.37 $21.65 $21.37 $21.65 $21.13 1,106
2017-07-18 $21.50 $21.50 $21.50 $21.50 $20.98 0
2017-07-17 $21.50 $21.50 $21.50 $21.50 $20.98 2
2017-07-14 $21.50 $21.50 $21.50 $21.50 $20.98 1
2017-07-13 $21.47 $21.50 $21.47 $21.50 $20.98 1,201
2017-07-12 $21.72 $21.72 $21.54 $21.56 $21.04 1,590
2017-07-11 $21.31 $21.31 $21.31 $21.31 $20.80 14
2017-07-10 $21.31 $21.31 $21.31 $21.31 $20.80 71
2017-07-07 $21.31 $21.31 $21.31 $21.31 $20.80 2
2017-07-06 $21.31 $21.31 $21.31 $21.31 $20.80 104
2017-07-05 $20.92 $20.92 $20.92 $20.92 $20.41 0
2017-07-03 $20.92 $20.92 $20.92 $20.92 $20.41 3
2017-06-30 $20.92 $20.92 $20.92 $20.92 $20.41 0
2017-06-29 $20.92 $20.92 $20.92 $20.92 $20.41 0
2017-06-28 $20.92 $20.92 $20.92 $20.92 $20.41 0
2017-06-27 $20.92 $20.92 $20.92 $20.92 $20.41 481
2017-06-26 $20.79 $20.79 $20.79 $20.79 $20.29 11
2017-06-23 $20.79 $20.79 $20.79 $20.79 $20.29 100
2017-06-22 $20.87 $20.87 $20.87 $20.87 $20.37 1
2017-06-21 $20.87 $20.87 $20.87 $20.87 $20.37 56
2017-06-20 $20.77 $20.87 $20.77 $20.87 $20.37 283
2017-06-19 $21.08 $21.08 $21.08 $21.08 $20.58 102
2017-06-16 $21.05 $21.05 $21.05 $21.05 $20.55 2
2017-06-15 $21.21 $21.21 $21.21 $21.21 $20.55 9
2017-06-14 $21.21 $21.21 $21.21 $21.21 $20.55 0
2017-06-13 $21.21 $21.21 $21.21 $21.21 $20.55 250
2017-06-12 $20.97 $20.97 $20.97 $20.97 $20.32 1
2017-06-09 $20.97 $20.97 $20.97 $20.97 $20.32 1
2017-06-08 $20.97 $20.97 $20.97 $20.97 $20.32 1
2017-06-07 $20.97 $20.97 $20.97 $20.97 $20.32 0
2017-06-06 $20.97 $20.97 $20.97 $20.97 $20.32 0
2017-06-05 $20.97 $20.97 $20.97 $20.97 $20.32 1
2017-06-02 $20.97 $20.97 $20.97 $20.97 $20.32 0
2017-06-01 $20.97 $20.97 $20.97 $20.97 $20.32 0
2017-05-31 $20.97 $20.97 $20.97 $20.97 $20.32 0
2017-05-30 $20.97 $20.97 $20.97 $20.97 $20.32 0
2017-05-26 $20.97 $20.97 $20.97 $20.97 $20.32 2
2017-05-25 $20.97 $20.97 $20.97 $20.97 $20.32 0
2017-05-24 $20.97 $20.97 $20.97 $20.97 $20.32 1
2017-05-23 $20.97 $20.97 $20.97 $20.97 $20.32 0
2017-05-22 $20.97 $20.97 $20.97 $20.97 $20.32 2
2017-05-19 $20.97 $20.97 $20.97 $20.97 $20.32 1
2017-05-18 $20.97 $20.97 $20.97 $20.97 $20.32 0
2017-05-17 $20.97 $20.97 $20.97 $20.97 $20.32 0
2017-05-16 $20.89 $20.97 $20.89 $20.97 $20.32 225
2017-05-15 $20.70 $20.70 $20.70 $20.70 $20.06 385
2017-05-12 $20.60 $20.60 $20.60 $20.60 $19.96 80
2017-05-11 $20.60 $20.60 $20.60 $20.60 $19.96 0
2017-05-10 $20.60 $20.60 $20.60 $20.60 $19.96 108
2017-05-09 $20.57 $20.57 $20.57 $20.57 $19.93 0
2017-05-08 $20.57 $20.57 $20.57 $20.57 $19.93 0
2017-05-05 $20.57 $20.57 $20.57 $20.57 $19.93 286
2017-05-04 $20.50 $20.50 $20.50 $20.50 $19.86 200
2017-05-03 $20.42 $20.42 $20.42 $20.42 $19.78 0
2017-05-02 $20.42 $20.42 $20.42 $20.42 $19.78 0
2017-05-01 $20.42 $20.42 $20.42 $20.42 $19.78 180
2017-04-28 $20.18 $20.18 $20.18 $20.18 $19.56 25
2017-04-27 $20.18 $20.18 $20.18 $20.18 $19.56 53
2017-04-26 $20.18 $20.18 $20.18 $20.18 $19.56 0
2017-04-25 $20.18 $20.18 $20.18 $20.18 $19.56 14
2017-04-24 $20.18 $20.18 $20.18 $20.18 $19.56 106
2017-04-21 $19.64 $19.64 $19.64 $19.64 $19.03 1
2017-04-20 $19.64 $19.64 $19.64 $19.64 $19.03 0
2017-04-19 $19.64 $19.64 $19.64 $19.64 $19.03 0
2017-04-18 $19.64 $19.64 $19.64 $19.64 $19.03 1
2017-04-17 $19.64 $19.64 $19.64 $19.64 $19.03 151
2017-04-13 $19.64 $19.64 $19.64 $19.64 $19.03 26
2017-04-12 $19.64 $19.64 $19.64 $19.64 $19.03 3
2017-04-11 $19.64 $19.64 $19.64 $19.64 $19.03 0
2017-04-10 $19.64 $19.64 $19.64 $19.64 $19.03 0
2017-04-07 $19.64 $19.64 $19.64 $19.64 $19.03 0
2017-04-06 $19.64 $19.64 $19.64 $19.64 $19.03 0
2017-04-05 $19.64 $19.64 $19.64 $19.64 $19.03 0
2017-04-04 $19.64 $19.64 $19.64 $19.64 $19.03 20
2017-04-03 $19.64 $19.64 $19.64 $19.64 $19.03 0
2017-03-31 $19.64 $19.64 $19.64 $19.64 $19.03 0
2017-03-30 $19.64 $19.64 $19.64 $19.64 $19.03 0
2017-03-29 $19.61 $19.64 $19.61 $19.64 $19.03 202
2017-03-28 $20.02 $20.02 $20.02 $20.02 $19.40 119
2017-03-27 $19.38 $19.38 $19.38 $19.38 $18.78 40
2017-03-24 $19.38 $19.38 $19.38 $19.38 $18.78 0
2017-03-23 $19.38 $19.38 $19.38 $19.38 $18.78 2
2017-03-22 $19.38 $19.38 $19.38 $19.38 $18.78 1
2017-03-21 $19.38 $19.38 $19.38 $19.38 $18.78 0
2017-03-20 $19.38 $19.38 $19.38 $19.38 $18.78 9
2017-03-17 $19.38 $19.38 $19.38 $19.38 $18.78 0
2017-03-16 $19.38 $19.38 $19.38 $19.38 $18.78 1
2017-03-15 $19.38 $19.38 $19.38 $19.38 $18.78 5
2017-03-14 $19.38 $19.38 $19.38 $19.38 $18.78 1
2017-03-13 $19.38 $19.38 $19.38 $19.38 $18.78 100
2017-03-10 $19.00 $19.00 $19.00 $19.00 $18.41 15
2017-03-09 $19.00 $19.00 $19.00 $19.00 $18.41 2
2017-03-08 $19.00 $19.00 $19.00 $19.00 $18.41 0
2017-03-07 $19.00 $19.00 $19.00 $19.00 $18.41 0
2017-03-06 $19.00 $19.00 $19.00 $19.00 $18.41 2
2017-03-03 $19.00 $19.00 $19.00 $19.00 $18.41 0
2017-03-02 $19.00 $19.00 $19.00 $19.00 $18.41 0
2017-03-01 $19.00 $19.00 $19.00 $19.00 $18.41 0
2017-02-28 $19.00 $19.00 $19.00 $19.00 $18.41 0
2017-02-27 $19.00 $19.00 $19.00 $19.00 $18.41 0
2017-02-24 $19.00 $19.00 $19.00 $19.00 $18.41 21
2017-02-23 $19.00 $19.00 $19.00 $19.00 $18.41 0
2017-02-22 $19.00 $19.00 $19.00 $19.00 $18.41 8
2017-02-21 $19.00 $19.00 $19.00 $19.00 $18.41 54
2017-02-17 $19.00 $19.00 $19.00 $19.00 $18.41 0
2017-02-16 $19.00 $19.00 $19.00 $19.00 $18.41 5
2017-02-15 $19.00 $19.00 $19.00 $19.00 $18.41 0
2017-02-14 $19.00 $19.00 $19.00 $19.00 $18.41 0
2017-02-13 $19.00 $19.00 $19.00 $19.00 $18.41 23
2017-02-10 $19.00 $19.00 $19.00 $19.00 $18.41 0
2017-02-09 $19.00 $19.00 $19.00 $19.00 $18.41 0
2017-02-08 $19.00 $19.00 $19.00 $19.00 $18.41 0
2017-02-07 $19.00 $19.00 $19.00 $19.00 $18.41 0
2017-02-06 $19.00 $19.00 $19.00 $19.00 $18.41 100
2017-02-03 $19.00 $19.00 $19.00 $19.00 $18.41 0
2017-02-02 $19.00 $19.00 $19.00 $19.00 $18.41 0
2017-02-01 $19.00 $19.00 $19.00 $19.00 $18.41 122
2017-01-31 $19.00 $19.00 $19.00 $19.00 $18.41 0
2017-01-30 $19.00 $19.00 $19.00 $19.00 $18.41 0
2017-01-27 $19.00 $19.00 $19.00 $19.00 $18.41 0
2017-01-26 $19.00 $19.00 $19.00 $19.00 $18.41 0
2017-01-25 $19.00 $19.00 $19.00 $19.00 $18.41 150
2017-01-24 $18.51 $18.51 $18.51 $18.51 $17.93 0
2017-01-23 $18.51 $18.51 $18.51 $18.51 $17.93 1
2017-01-20 $18.51 $18.51 $18.51 $18.51 $17.93 2
2017-01-19 $18.51 $18.51 $18.51 $18.51 $17.93 1
2017-01-18 $18.51 $18.51 $18.51 $18.51 $17.93 1
2017-01-17 $18.50 $18.53 $18.49 $18.51 $17.93 822
2017-01-13 $19.31 $19.31 $19.31 $19.31 $18.71 0
2017-01-12 $19.31 $19.31 $19.31 $19.31 $18.71 0
2017-01-11 $19.31 $19.31 $19.31 $19.31 $18.71 237
2017-01-10 $18.52 $18.52 $18.52 $18.52 $17.95 0
2017-01-09 $18.64 $18.64 $18.51 $18.52 $17.95 803
2017-01-06 $18.60 $18.61 $18.60 $18.61 $18.03 352
2017-01-05 $18.43 $18.45 $18.43 $18.45 $17.88 200
2017-01-04 $18.00 $18.00 $18.00 $18.00 $17.44 0
2017-01-03 $18.00 $18.00 $18.00 $18.00 $17.44 55
2016-12-30 $18.00 $18.00 $18.00 $18.00 $17.44 0
2016-12-29 $18.00 $18.00 $18.00 $18.00 $17.44 0
2016-12-28 $18.00 $18.00 $18.00 $18.00 $17.44 0
2016-12-27 $18.00 $18.00 $18.00 $18.00 $17.44 0
2016-12-23 $18.00 $18.00 $18.00 $18.00 $17.44 0
2016-12-22 $18.00 $18.00 $18.00 $18.00 $17.44 200
2016-12-21 $18.08 $18.08 $18.08 $18.08 $17.52 83
2016-12-20 $18.08 $18.08 $18.08 $18.08 $17.52 0
2016-12-19 $18.00 $18.09 $17.99 $18.08 $17.52 500
2016-12-16 $18.28 $18.28 $18.28 $18.28 $17.71 0
2016-12-15 $18.28 $18.28 $18.28 $18.28 $17.71 0
2016-12-14 $18.28 $18.28 $18.28 $18.28 $17.71 0
2016-12-13 $18.28 $18.28 $18.28 $18.28 $17.71 0
2016-12-12 $18.28 $18.28 $18.28 $18.28 $17.71 0
2016-12-09 $18.28 $18.28 $18.28 $18.28 $17.71 0
2016-12-08 $18.28 $18.28 $18.28 $18.28 $17.71 860
2016-12-07 $18.35 $18.35 $18.35 $18.35 $17.78 0
2016-12-06 $18.35 $18.35 $18.35 $18.35 $17.78 0
2016-12-05 $18.35 $18.35 $18.35 $18.35 $17.78 50
2016-12-02 $18.35 $18.35 $18.35 $18.35 $17.78 1
2016-12-01 $18.35 $18.35 $18.35 $18.35 $17.78 0
2016-11-30 $18.35 $18.35 $18.35 $18.35 $17.78 0
2016-11-29 $18.35 $18.35 $18.35 $18.35 $17.78 0
2016-11-28 $18.36 $18.36 $18.22 $18.35 $17.78 500
2016-11-25 $18.65 $18.65 $18.65 $18.65 $18.07 0
2016-11-23 $18.65 $18.65 $18.65 $18.65 $18.07 0
2016-11-22 $18.65 $18.65 $18.65 $18.65 $18.07 100
2016-11-21 $18.44 $18.44 $18.44 $18.44 $17.87 0
2016-11-18 $18.44 $18.44 $18.44 $18.44 $17.87 0
2016-11-17 $18.44 $18.44 $18.44 $18.44 $17.87 0
2016-11-16 $18.44 $18.44 $18.44 $18.44 $17.87 0
2016-11-15 $18.44 $18.44 $18.44 $18.44 $17.87 1
2016-11-14 $18.44 $18.44 $18.44 $18.44 $17.87 0
2016-11-11 $18.44 $18.44 $18.44 $18.44 $17.87 0
2016-11-10 $18.44 $18.44 $18.44 $18.44 $17.87 0
2016-11-09 $18.44 $18.44 $18.44 $18.44 $17.87 166
2016-11-08 $19.15 $19.15 $19.15 $19.15 $18.55 0
2016-11-07 $19.15 $19.15 $19.15 $19.15 $18.55 0
2016-11-04 $19.15 $19.15 $19.15 $19.15 $18.55 0
2016-11-03 $19.15 $19.15 $19.15 $19.15 $18.55 0
2016-11-02 $19.15 $19.15 $19.15 $19.15 $18.55 0
2016-11-01 $19.15 $19.15 $19.15 $19.15 $18.55 0
2016-10-31 $19.15 $19.15 $19.15 $19.15 $18.55 0
2016-10-28 $19.15 $19.15 $19.15 $19.15 $18.55 0
2016-10-27 $19.03 $19.15 $19.03 $19.15 $18.55 200
2016-10-26 $19.75 $19.75 $19.75 $19.75 $19.14 0
2016-10-25 $19.75 $19.75 $19.75 $19.75 $19.14 0
2016-10-24 $19.75 $19.75 $19.75 $19.75 $19.14 0
2016-10-21 $19.75 $19.75 $19.75 $19.75 $19.14 248
2016-10-20 $19.85 $19.85 $19.85 $19.85 $19.23 0
2016-10-19 $19.85 $19.85 $19.85 $19.85 $19.23 0
2016-10-18 $19.85 $19.85 $19.85 $19.85 $19.23 12
2016-10-17 $19.85 $19.85 $19.85 $19.85 $19.23 1
2016-10-14 $19.85 $19.85 $19.85 $19.85 $19.23 0
2016-10-13 $19.85 $19.85 $19.85 $19.85 $19.23 0
2016-10-12 $19.85 $19.85 $19.85 $19.85 $19.23 0
2016-10-11 $19.85 $19.85 $19.85 $19.85 $19.23 0
2016-10-10 $19.85 $19.85 $19.85 $19.85 $19.23 40
2016-10-07 $19.85 $19.85 $19.85 $19.85 $19.23 0
2016-10-06 $19.85 $19.85 $19.85 $19.85 $19.23 0
2016-10-05 $19.85 $19.85 $19.85 $19.85 $19.23 0
2016-10-04 $19.85 $19.85 $19.85 $19.85 $19.23 0
2016-10-03 $19.85 $19.85 $19.85 $19.85 $19.23 0
2016-09-30 $19.85 $19.85 $19.85 $19.85 $19.23 0
2016-09-29 $19.85 $19.85 $19.85 $19.85 $19.23 0
2016-09-28 $19.85 $19.85 $19.85 $19.85 $19.23 5
2016-09-27 $19.85 $19.85 $19.85 $19.85 $19.23 0
2016-09-26 $19.85 $19.85 $19.85 $19.85 $19.23 7
2016-09-23 $19.85 $19.85 $19.85 $19.85 $19.23 0
2016-09-22 $19.85 $19.85 $19.85 $19.85 $19.23 100
2016-09-21 $19.41 $19.41 $19.41 $19.41 $18.80 4
2016-09-20 $19.52 $19.52 $19.52 $19.52 $18.91 0
2016-09-19 $19.52 $19.52 $19.52 $19.52 $18.91 0
2016-09-16 $19.52 $19.52 $19.52 $19.52 $18.91 0
2016-09-15 $19.52 $19.52 $19.52 $19.52 $18.81 0
2016-09-14 $19.52 $19.52 $19.52 $19.52 $18.81 0
2016-09-13 $19.52 $19.52 $19.52 $19.52 $18.81 0
2016-09-12 $19.52 $19.52 $19.52 $19.52 $18.81 0
2016-09-09 $19.52 $19.52 $19.52 $19.52 $18.81 100
2016-09-08 $19.52 $19.52 $19.52 $19.52 $18.81 0
2016-09-07 $19.52 $19.52 $19.52 $19.52 $18.81 0
2016-09-06 $19.52 $19.52 $19.52 $19.52 $18.81 0
2016-09-02 $19.52 $19.52 $19.52 $19.52 $18.81 101
2016-09-01 $19.05 $19.05 $19.05 $19.05 $18.36 0
2016-08-31 $19.05 $19.05 $19.05 $19.05 $18.36 0
2016-08-30 $19.05 $19.05 $19.05 $19.05 $18.36 1
2016-08-29 $19.11 $19.11 $19.04 $19.05 $18.36 1,000
2016-08-26 $19.47 $19.47 $19.47 $19.47 $18.77 0
2016-08-25 $19.47 $19.47 $19.47 $19.47 $18.77 50
2016-08-24 $19.47 $19.47 $19.47 $19.47 $18.77 0
2016-08-23 $19.47 $19.47 $19.47 $19.47 $18.77 3
2016-08-22 $19.47 $19.47 $19.47 $19.47 $18.77 0
2016-08-19 $19.47 $19.47 $19.47 $19.47 $18.77 0
2016-08-18 $19.47 $19.47 $19.47 $19.47 $18.77 0
2016-08-17 $19.47 $19.47 $19.47 $19.47 $18.77 0
2016-08-16 $19.47 $19.47 $19.47 $19.47 $18.77 0
2016-08-15 $19.47 $19.47 $19.47 $19.47 $18.77 0
2016-08-12 $19.47 $19.47 $19.47 $19.47 $18.77 0
2016-08-11 $19.49 $19.49 $19.47 $19.47 $18.77 301
2016-08-10 $19.19 $19.19 $19.19 $19.19 $18.50 100
2016-08-09 $19.31 $19.31 $19.31 $19.31 $18.61 100
2016-08-08 $18.89 $18.98 $18.89 $18.98 $18.29 276
2016-08-05 $18.88 $18.88 $18.88 $18.88 $18.20 100
2016-08-04 $18.85 $18.85 $18.85 $18.85 $18.16 0
2016-08-03 $18.85 $18.85 $18.85 $18.85 $18.16 0
2016-08-02 $18.85 $18.85 $18.85 $18.85 $18.16 0
2016-08-01 $18.85 $18.85 $18.85 $18.85 $18.16 0
2016-07-29 $18.85 $18.85 $18.85 $18.85 $18.16 150
2016-07-28 $18.55 $18.55 $18.55 $18.55 $17.87 0
2016-07-27 $18.55 $18.55 $18.55 $18.55 $17.87 175
2016-07-26 $18.29 $18.29 $18.29 $18.29 $17.62 0
2016-07-25 $18.29 $18.29 $18.29 $18.29 $17.62 100
2016-07-22 $18.31 $18.31 $18.31 $18.31 $17.64 107
2016-07-21 $18.32 $18.32 $18.32 $18.32 $17.65 0
2016-07-20 $18.32 $18.32 $18.32 $18.32 $17.65 0
2016-07-19 $18.32 $18.32 $18.32 $18.32 $17.65 15
2016-07-18 $18.32 $18.32 $18.32 $18.32 $17.65 19
2016-07-15 $18.32 $18.32 $18.32 $18.32 $17.65 12
2016-07-14 $18.32 $18.32 $18.32 $18.32 $17.65 107
2016-07-13 $18.09 $18.09 $18.09 $18.09 $17.43 0
2016-07-12 $18.09 $18.09 $18.09 $18.09 $17.43 151
2016-07-11 $17.35 $17.35 $17.35 $17.35 $16.72 0
2016-07-08 $17.35 $17.35 $17.35 $17.35 $16.72 60
2016-07-07 $17.35 $17.35 $17.35 $17.35 $16.72 0
2016-07-06 $17.35 $17.35 $17.35 $17.35 $16.72 1
2016-07-05 $17.49 $17.52 $17.15 $17.35 $16.72 6,136
2016-07-01 $17.78 $17.78 $17.78 $17.78 $17.13 0
2016-06-30 $17.78 $17.78 $17.78 $17.78 $17.13 140
2016-06-29 $17.51 $17.51 $17.51 $17.51 $16.88 102
2016-06-28 $17.83 $17.83 $17.83 $17.83 $17.18 18
2016-06-27 $17.83 $17.83 $17.83 $17.83 $17.18 13
2016-06-24 $17.83 $17.83 $17.83 $17.83 $17.18 100
2016-06-23 $18.84 $18.84 $18.84 $18.84 $18.15 4
2016-06-22 $18.84 $18.84 $18.84 $18.84 $18.15 6
2016-06-21 $18.84 $18.84 $18.84 $18.84 $18.15 0
2016-06-20 $18.84 $18.84 $18.84 $18.84 $18.15 100
2016-06-17 $18.25 $18.25 $18.25 $18.25 $17.59 0
2016-06-16 $18.25 $18.25 $18.25 $18.25 $17.41 0
2016-06-15 $18.25 $18.25 $18.25 $18.25 $17.41 0
2016-06-14 $18.03 $18.25 $16.77 $18.25 $17.41 850
2016-06-13 $19.33 $19.33 $19.33 $19.33 $18.44 0
2016-06-10 $19.33 $19.33 $19.33 $19.33 $18.44 0
2016-06-09 $19.33 $19.33 $19.33 $19.33 $18.44 0
2016-06-08 $19.25 $19.39 $19.25 $19.33 $18.44 900
2016-06-07 $19.26 $19.33 $19.26 $19.32 $18.43 1,300
2016-06-06 $19.19 $19.20 $19.19 $19.20 $18.31 256
2016-06-03 $18.92 $18.92 $18.92 $18.92 $18.04 250
2016-06-02 $18.95 $18.95 $18.95 $18.95 $18.08 100
2016-06-01 $18.54 $18.54 $18.54 $18.54 $17.68 0
2016-05-31 $18.54 $18.54 $18.54 $18.54 $17.68 0
2016-05-27 $18.54 $18.54 $18.54 $18.54 $17.68 0
2016-05-26 $18.54 $18.54 $18.54 $18.54 $17.68 0
2016-05-25 $18.54 $18.54 $18.54 $18.54 $17.68 120
2016-05-24 $18.54 $18.54 $18.54 $18.54 $17.68 0
2016-05-23 $18.54 $18.54 $18.54 $18.54 $17.68 67
2016-05-20 $18.54 $18.54 $18.54 $18.54 $17.68 0
2016-05-19 $18.54 $18.54 $18.54 $18.54 $17.68 0
2016-05-18 $18.54 $18.54 $18.54 $18.54 $17.68 0
2016-05-17 $18.54 $18.54 $18.54 $18.54 $17.68 0
2016-05-16 $18.54 $18.54 $18.54 $18.54 $17.68 200
2016-05-13 $18.56 $18.56 $18.56 $18.56 $17.70 0
2016-05-12 $18.56 $18.56 $18.56 $18.56 $17.70 0
2016-05-11 $18.56 $18.56 $18.56 $18.56 $17.70 0
2016-05-10 $18.56 $18.56 $18.56 $18.56 $17.70 100
2016-05-09 $18.51 $18.51 $18.51 $18.51 $17.65 0
2016-05-06 $18.51 $18.51 $18.51 $18.51 $17.65 119
2016-05-05 $19.15 $19.15 $19.15 $19.15 $18.26 0
2016-05-04 $19.15 $19.15 $19.15 $19.15 $18.26 0
2016-05-03 $19.15 $19.15 $19.15 $19.15 $18.26 1
2016-05-02 $19.15 $19.15 $19.15 $19.15 $18.26 63
2016-04-29 $19.15 $19.15 $19.15 $19.15 $18.26 0
2016-04-28 $19.15 $19.15 $19.15 $19.15 $18.26 0
2016-04-27 $19.15 $19.15 $19.15 $19.15 $18.26 0
2016-04-26 $19.15 $19.15 $19.15 $19.15 $18.26 0
2016-04-25 $19.15 $19.15 $19.15 $19.15 $18.26 0
2016-04-22 $19.15 $19.15 $19.15 $19.15 $18.26 0
2016-04-21 $19.15 $19.15 $19.15 $19.15 $18.26 100
2016-04-20 $19.01 $19.01 $19.01 $19.01 $18.13 0
2016-04-19 $19.01 $19.01 $19.01 $19.01 $18.13 0
2016-04-18 $19.01 $19.01 $19.01 $19.01 $18.13 0
2016-04-15 $19.01 $19.01 $19.01 $19.01 $18.13 50
2016-04-14 $19.01 $19.01 $19.01 $19.01 $18.13 97
2016-04-13 $19.01 $19.01 $19.01 $19.01 $18.13 0
2016-04-12 $19.01 $19.01 $19.01 $19.01 $18.13 165
2016-04-11 $19.00 $19.00 $19.00 $19.00 $18.12 150
2016-04-08 $18.93 $18.93 $18.93 $18.93 $18.05 0
2016-04-07 $18.93 $18.93 $18.93 $18.93 $18.05 0
2016-04-06 $18.93 $18.93 $18.93 $18.93 $18.05 101
2016-04-05 $18.66 $18.66 $18.66 $18.66 $17.80 100
2016-04-04 $19.19 $19.19 $19.19 $19.19 $18.30 0
2016-04-01 $19.19 $19.19 $19.19 $19.19 $18.30 90
2016-03-31 $19.19 $19.19 $19.19 $19.19 $18.30 3
2016-03-30 $19.19 $19.19 $19.19 $19.19 $18.30 104
2016-03-29 $18.68 $18.68 $18.68 $18.68 $17.82 202
2016-03-28 $18.90 $18.90 $18.90 $18.90 $18.02 0
2016-03-24 $18.90 $18.90 $18.90 $18.90 $18.02 0
2016-03-23 $18.90 $18.90 $18.90 $18.90 $18.02 1
2016-03-22 $18.90 $18.90 $18.90 $18.90 $18.02 1
2016-03-21 $18.90 $18.90 $18.90 $18.90 $18.02 161
2016-03-18 $18.52 $18.52 $18.52 $18.52 $17.66 0
2016-03-17 $18.52 $18.52 $18.52 $18.52 $17.65 0
2016-03-16 $18.52 $18.52 $18.52 $18.52 $17.65 1
2016-03-15 $18.52 $18.52 $18.52 $18.52 $17.65 0
2016-03-14 $18.52 $18.52 $18.52 $18.52 $17.65 190
2016-03-11 $18.40 $18.52 $18.40 $18.52 $17.65 225
2016-03-10 $17.94 $17.94 $17.94 $17.94 $17.10 100
2016-03-09 $18.01 $18.01 $18.01 $18.01 $17.16 8
2016-03-08 $18.01 $18.01 $18.01 $18.01 $17.16 0
2016-03-07 $18.01 $18.01 $18.01 $18.01 $17.16 0
2016-03-04 $18.01 $18.01 $18.01 $18.01 $17.16 130
2016-03-03 $17.49 $17.49 $17.49 $17.49 $16.67 0
2016-03-02 $17.49 $17.49 $17.49 $17.49 $16.67 0
2016-03-01 $17.49 $17.49 $17.49 $17.49 $16.67 106
2016-02-29 $17.49 $17.49 $17.49 $17.49 $16.67 100
2016-02-26 $17.59 $17.59 $17.59 $17.59 $16.76 0
2016-02-25 $17.59 $17.59 $17.59 $17.59 $16.76 0
2016-02-24 $17.59 $17.59 $17.59 $17.59 $16.76 0
2016-02-23 $17.59 $17.59 $17.59 $17.59 $16.76 1
2016-02-22 $17.59 $17.59 $17.59 $17.59 $16.76 100
2016-02-19 $17.00 $17.00 $17.00 $17.00 $16.20 0
2016-02-18 $17.00 $17.00 $17.00 $17.00 $16.20 0
2016-02-17 $17.00 $17.00 $17.00 $17.00 $16.20 0
2016-02-16 $17.00 $17.00 $17.00 $17.00 $16.20 401
2016-02-12 $16.89 $16.89 $16.89 $16.89 $16.10 0
2016-02-11 $16.89 $16.89 $16.89 $16.89 $16.10 0
2016-02-10 $16.91 $16.91 $16.89 $16.89 $16.10 556
2016-02-09 $16.80 $16.80 $16.59 $16.73 $15.95 666
2016-02-08 $17.00 $17.00 $17.00 $17.00 $16.20 800
2016-02-05 $18.00 $18.00 $18.00 $18.00 $17.15 0
2016-02-04 $18.00 $18.00 $18.00 $18.00 $17.15 0
2016-02-03 $18.00 $18.00 $18.00 $18.00 $17.15 0
2016-02-02 $18.00 $18.00 $18.00 $18.00 $17.15 0
2016-02-01 $18.02 $18.02 $18.00 $18.00 $17.15 300
2016-01-29 $17.98 $18.04 $17.98 $18.04 $17.20 356
2016-01-28 $18.37 $18.37 $18.37 $18.37 $17.51 0
2016-01-27 $18.37 $18.37 $18.37 $18.37 $17.51 0
2016-01-26 $18.37 $18.37 $18.37 $18.37 $17.51 0
2016-01-25 $18.37 $18.37 $18.37 $18.37 $17.51 0
2016-01-22 $18.37 $18.37 $18.37 $18.37 $17.51 0
2016-01-21 $18.37 $18.37 $18.37 $18.37 $17.51 0
2016-01-20 $18.37 $18.37 $18.37 $18.37 $17.51 1
2016-01-19 $18.37 $18.37 $18.37 $18.37 $17.51 1
2016-01-15 $18.37 $18.37 $18.37 $18.37 $17.51 54
2016-01-14 $18.37 $18.37 $18.37 $18.37 $17.51 108
2016-01-13 $18.49 $18.49 $18.49 $18.49 $17.62 0
2016-01-12 $18.50 $18.50 $18.49 $18.49 $17.62 1,002
2016-01-11 $18.76 $18.76 $18.76 $18.76 $17.88 10
2016-01-08 $18.76 $18.76 $18.76 $18.76 $17.88 4
2016-01-07 $18.76 $18.76 $18.76 $18.76 $17.88 221
2016-01-06 $18.94 $18.94 $18.94 $18.94 $18.05 100
2016-01-05 $19.16 $19.16 $19.16 $19.16 $18.26 0
2016-01-04 $18.96 $19.16 $18.96 $19.16 $18.26 358
2015-12-31 $19.48 $19.48 $19.48 $19.48 $18.57 102
2015-12-30 $19.48 $19.48 $19.48 $19.48 $18.57 303
2015-12-29 $19.72 $19.72 $19.72 $19.72 $18.79 1
2015-12-28 $19.72 $19.72 $19.72 $19.72 $18.79 100
2015-12-24 $19.65 $19.65 $19.65 $19.65 $18.73 100
2015-12-23 $19.37 $19.37 $19.37 $19.37 $18.46 1
2015-12-22 $19.37 $19.37 $19.37 $19.37 $18.46 100
2015-12-21 $19.40 $19.40 $19.40 $19.40 $18.49 2
2015-12-18 $19.40 $19.40 $19.40 $19.40 $18.49 1
2015-12-17 $19.41 $19.41 $19.41 $19.41 $18.50 0
2015-12-16 $19.41 $19.41 $19.41 $19.41 $18.50 100
2015-12-15 $19.29 $19.29 $19.29 $19.29 $18.38 152
2015-12-14 $18.97 $18.97 $18.97 $18.97 $18.08 91
2015-12-11 $18.94 $18.97 $18.94 $18.97 $18.08 270
2015-12-10 $19.36 $19.36 $19.36 $19.36 $18.44 100
2015-12-09 $19.28 $19.33 $19.28 $19.33 $18.42 215
2015-12-08 $19.83 $19.83 $19.83 $19.83 $18.89 0
2015-12-07 $19.83 $19.83 $19.83 $19.83 $18.89 0
2015-12-04 $19.80 $19.83 $19.80 $19.83 $18.89 1,006
2015-12-03 $19.85 $19.85 $19.85 $19.85 $18.91 0
2015-12-02 $19.85 $19.85 $19.85 $19.85 $18.91 100
2015-12-01 $19.78 $19.79 $19.78 $19.78 $18.85 804
2015-11-30 $19.63 $19.63 $19.63 $19.63 $18.71 100
2015-11-27 $19.51 $19.51 $19.51 $19.51 $18.59 0
2015-11-25 $19.42 $19.51 $19.42 $19.51 $18.59 1,079
2015-11-24 $19.50 $19.50 $19.50 $19.50 $18.58 0
2015-11-23 $19.50 $19.50 $19.50 $19.50 $18.58 5
2015-11-20 $19.50 $19.50 $19.50 $19.50 $18.58 0
2015-11-19 $19.51 $19.51 $19.50 $19.50 $18.58 290
2015-11-18 $19.49 $19.49 $19.49 $19.49 $18.57 119
2015-11-17 $19.43 $19.43 $19.43 $19.43 $18.51 100
2015-11-16 $19.22 $19.22 $19.22 $19.22 $18.31 151
2015-11-13 $19.21 $19.40 $19.19 $19.19 $18.29 901
2015-11-12 $19.56 $19.56 $19.56 $19.56 $18.64 0
2015-11-11 $19.52 $19.56 $19.52 $19.56 $18.64 300
2015-11-10 $19.50 $19.50 $19.41 $19.41 $18.50 899
2015-11-09 $19.97 $19.97 $19.97 $19.97 $19.03 0
2015-11-06 $19.97 $19.97 $19.97 $19.97 $19.03 112
2015-11-05 $19.97 $19.97 $19.97 $19.97 $19.03 0
2015-11-04 $19.97 $19.97 $19.97 $19.97 $19.03 0
2015-11-03 $19.97 $19.97 $19.97 $19.97 $19.03 26
2015-11-02 $19.97 $19.97 $19.97 $19.97 $19.03 0
2015-10-30 $19.97 $19.97 $19.97 $19.97 $19.03 120
2015-10-29 $19.66 $19.66 $19.66 $19.66 $18.73 101
2015-10-28 $19.53 $20.20 $19.53 $20.20 $19.25 200
2015-10-27 $20.44 $20.44 $20.44 $20.44 $19.48 0
2015-10-26 $20.44 $20.44 $20.44 $20.44 $19.48 109
2015-10-23 $20.16 $20.44 $20.16 $20.44 $19.47 200
2015-10-22 $20.03 $20.03 $19.99 $19.99 $19.05 403
2015-10-21 $20.20 $20.20 $20.20 $20.20 $19.24 2
2015-10-20 $20.20 $20.20 $20.20 $20.20 $19.24 330
2015-10-19 $20.29 $20.29 $20.29 $20.29 $19.33 0
2015-10-16 $20.29 $20.29 $20.29 $20.29 $19.33 115
2015-10-15 $20.17 $20.17 $20.17 $20.17 $19.22 53
2015-10-14 $20.17 $20.17 $20.17 $20.17 $19.22 0
2015-10-13 $20.17 $20.17 $20.17 $20.17 $19.22 100
2015-10-12 $20.40 $20.40 $20.40 $20.40 $19.44 0
2015-10-09 $20.40 $20.40 $20.40 $20.40 $19.44 200
2015-10-08 $20.00 $20.00 $20.00 $20.00 $19.05 141
2015-10-07 $19.66 $19.66 $19.66 $19.66 $18.73 22
2015-10-06 $19.66 $19.66 $19.66 $19.66 $18.73 65
2015-10-05 $19.66 $19.66 $19.66 $19.66 $18.73 100
2015-10-02 $19.20 $19.20 $19.20 $19.20 $18.30 0
2015-10-01 $19.20 $19.20 $19.20 $19.20 $18.30 0
2015-09-30 $19.20 $19.20 $19.20 $19.20 $18.30 101
2015-09-29 $18.66 $18.66 $18.66 $18.66 $17.78 144
2015-09-28 $19.10 $19.20 $18.96 $19.07 $18.17 905
2015-09-25 $19.25 $19.25 $19.25 $19.25 $18.34 180
2015-09-24 $19.22 $19.22 $19.12 $19.12 $18.22 700
2015-09-23 $19.23 $19.23 $19.23 $19.23 $18.32 2
2015-09-22 $19.47 $19.47 $19.23 $19.23 $18.32 9,404
2015-09-21 $20.11 $20.11 $20.11 $20.11 $19.16 150
2015-09-18 $20.00 $20.00 $20.00 $20.00 $19.05 0
2015-09-17 $20.05 $20.05 $20.05 $20.05 $19.05 100
2015-09-16 $19.96 $19.96 $19.96 $19.96 $18.97 2
2015-09-15 $19.82 $19.96 $19.82 $19.96 $18.97 885
2015-09-14 $20.05 $20.05 $20.05 $20.05 $19.05 100
2015-09-11 $20.28 $20.28 $20.28 $20.28 $19.27 101
2015-09-10 $19.88 $19.88 $19.88 $19.88 $18.89 0
2015-09-09 $19.88 $19.88 $19.88 $19.88 $18.89 0
2015-09-08 $19.20 $19.88 $19.20 $19.88 $18.89 1,301

Renaissance International IPO ETF (IPOS) News Headlines

Recent Renaissance International IPO ETF (IPOS) News
Similar Companies to Renaissance International IPO ETF (IPOS) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.