Historical Stock Data for Delaware Ivy International Core Eq Fd USD Class A (IVIAX)
Date |
Open |
High |
Low |
Close |
Adj.Close |
Volume |
2024-11-22 |
$20.77 |
$20.77 |
$20.77 |
$20.77 |
$20.77 |
0 |
2024-11-21 |
$20.75 |
$20.75 |
$20.75 |
$20.75 |
$20.75 |
0 |
2024-11-20 |
$20.72 |
$20.72 |
$20.72 |
$20.72 |
$20.72 |
0 |
2024-11-19 |
$20.77 |
$20.77 |
$20.77 |
$20.77 |
$20.77 |
0 |
2024-11-18 |
$20.69 |
$20.69 |
$20.69 |
$20.69 |
$20.69 |
0 |
2024-11-15 |
$20.56 |
$20.56 |
$20.56 |
$20.56 |
$20.56 |
0 |
2024-11-14 |
$20.72 |
$20.72 |
$20.72 |
$20.72 |
$20.72 |
0 |
2024-11-13 |
$20.84 |
$20.84 |
$20.84 |
$20.84 |
$20.84 |
0 |
2024-11-12 |
$21.00 |
$21.00 |
$21.00 |
$21.00 |
$21.00 |
0 |
2024-11-11 |
$21.28 |
$21.28 |
$21.28 |
$21.28 |
$21.28 |
0 |
2024-11-08 |
$21.25 |
$21.25 |
$21.25 |
$21.25 |
$21.25 |
0 |
2024-11-07 |
$21.49 |
$21.49 |
$21.49 |
$21.49 |
$21.49 |
0 |
2024-11-06 |
$21.21 |
$21.21 |
$21.21 |
$21.21 |
$21.21 |
0 |
2024-11-05 |
$21.45 |
$21.45 |
$21.45 |
$21.45 |
$21.45 |
0 |
2024-11-04 |
$21.22 |
$21.22 |
$21.22 |
$21.22 |
$21.22 |
0 |
2024-11-01 |
$21.17 |
$21.17 |
$21.17 |
$21.17 |
$21.17 |
0 |
2024-10-31 |
$21.05 |
$21.05 |
$21.05 |
$21.05 |
$21.05 |
0 |
2024-10-30 |
$21.24 |
$21.24 |
$21.24 |
$21.24 |
$21.24 |
0 |
2024-10-29 |
$21.36 |
$21.36 |
$21.36 |
$21.36 |
$21.36 |
0 |
2024-10-28 |
$21.43 |
$21.43 |
$21.43 |
$21.43 |
$21.43 |
0 |
2024-10-25 |
$21.38 |
$21.38 |
$21.38 |
$21.38 |
$21.38 |
0 |
2024-10-24 |
$21.35 |
$21.35 |
$21.35 |
$21.35 |
$21.35 |
0 |
2024-10-23 |
$21.30 |
$21.30 |
$21.30 |
$21.30 |
$21.30 |
0 |
2024-10-22 |
$21.41 |
$21.41 |
$21.41 |
$21.41 |
$21.41 |
0 |
2024-10-21 |
$21.46 |
$21.46 |
$21.46 |
$21.46 |
$21.46 |
0 |
2024-10-18 |
$21.66 |
$21.66 |
$21.66 |
$21.66 |
$21.66 |
0 |
2024-10-17 |
$21.42 |
$21.42 |
$21.42 |
$21.42 |
$21.42 |
0 |
2024-10-16 |
$21.46 |
$21.46 |
$21.46 |
$21.46 |
$21.46 |
0 |
2024-10-15 |
$21.43 |
$21.43 |
$21.43 |
$21.43 |
$21.43 |
0 |
2024-10-14 |
$21.92 |
$21.92 |
$21.92 |
$21.92 |
$21.92 |
0 |
2024-10-11 |
$21.78 |
$21.78 |
$21.78 |
$21.78 |
$21.78 |
0 |
2024-10-10 |
$21.69 |
$21.69 |
$21.69 |
$21.69 |
$21.69 |
0 |
2024-10-09 |
$21.71 |
$21.71 |
$21.71 |
$21.71 |
$21.71 |
0 |
2024-10-08 |
$21.69 |
$21.69 |
$21.69 |
$21.69 |
$21.69 |
0 |
2024-10-07 |
$21.77 |
$21.77 |
$21.77 |
$21.77 |
$21.77 |
0 |
2024-10-04 |
$21.79 |
$21.79 |
$21.79 |
$21.79 |
$21.79 |
0 |
2024-10-03 |
$21.58 |
$21.58 |
$21.58 |
$21.58 |
$21.58 |
0 |
2024-10-02 |
$21.75 |
$21.75 |
$21.75 |
$21.75 |
$21.75 |
0 |
2024-10-01 |
$21.78 |
$21.78 |
$21.78 |
$21.78 |
$21.78 |
0 |
2024-09-30 |
$21.87 |
$21.87 |
$21.87 |
$21.87 |
$21.87 |
0 |
2024-09-27 |
$22.30 |
$22.30 |
$22.30 |
$22.30 |
$22.30 |
0 |
2024-09-26 |
$22.16 |
$22.16 |
$22.16 |
$22.16 |
$22.16 |
0 |
2024-09-25 |
$21.73 |
$21.73 |
$21.73 |
$21.73 |
$21.73 |
0 |
2024-09-24 |
$21.81 |
$21.81 |
$21.81 |
$21.81 |
$21.81 |
0 |
2024-09-23 |
$21.63 |
$21.63 |
$21.63 |
$21.63 |
$21.63 |
0 |
2024-09-20 |
$21.59 |
$21.59 |
$21.59 |
$21.59 |
$21.59 |
0 |
2024-09-19 |
$21.80 |
$21.80 |
$21.80 |
$21.80 |
$21.80 |
0 |
2024-09-18 |
$21.34 |
$21.34 |
$21.34 |
$21.34 |
$21.34 |
0 |
2024-09-17 |
$21.36 |
$21.36 |
$21.36 |
$21.36 |
$21.36 |
0 |
2024-09-16 |
$21.39 |
$21.39 |
$21.39 |
$21.39 |
$21.39 |
0 |
2024-09-13 |
$21.34 |
$21.34 |
$21.34 |
$21.34 |
$21.34 |
0 |
2024-09-12 |
$21.30 |
$21.30 |
$21.30 |
$21.30 |
$21.30 |
0 |
2024-09-11 |
$21.07 |
$21.07 |
$21.07 |
$21.07 |
$21.07 |
0 |
2024-09-10 |
$20.95 |
$20.95 |
$20.95 |
$20.95 |
$20.95 |
0 |
2024-09-09 |
$21.08 |
$21.08 |
$21.08 |
$21.08 |
$21.08 |
0 |
2024-09-06 |
$20.89 |
$20.89 |
$20.89 |
$20.89 |
$20.89 |
0 |
2024-09-05 |
$21.29 |
$21.29 |
$21.29 |
$21.29 |
$21.29 |
0 |
2024-09-04 |
$21.31 |
$21.31 |
$21.31 |
$21.31 |
$21.31 |
0 |
2024-09-03 |
$21.37 |
$21.37 |
$21.37 |
$21.37 |
$21.37 |
0 |
2024-08-30 |
$21.86 |
$21.86 |
$21.86 |
$21.86 |
$21.86 |
0 |
2024-08-29 |
$21.79 |
$21.79 |
$21.79 |
$21.79 |
$21.79 |
0 |
2024-08-28 |
$21.75 |
$21.75 |
$21.75 |
$21.75 |
$21.75 |
0 |
2024-08-27 |
$21.87 |
$21.87 |
$21.87 |
$21.87 |
$21.87 |
0 |
2024-08-26 |
$21.81 |
$21.81 |
$21.81 |
$21.81 |
$21.81 |
0 |
2024-08-23 |
$21.88 |
$21.88 |
$21.88 |
$21.88 |
$21.88 |
0 |
2024-08-22 |
$21.61 |
$21.61 |
$21.61 |
$21.61 |
$21.61 |
0 |
2024-08-21 |
$21.75 |
$21.75 |
$21.75 |
$21.75 |
$21.75 |
0 |
2024-08-20 |
$21.69 |
$21.69 |
$21.69 |
$21.69 |
$21.69 |
0 |
2024-08-19 |
$21.78 |
$21.78 |
$21.78 |
$21.78 |
$21.78 |
0 |
2024-08-16 |
$21.41 |
$21.41 |
$21.41 |
$21.41 |
$21.41 |
0 |
2024-08-15 |
$21.30 |
$21.30 |
$21.30 |
$21.30 |
$21.30 |
0 |
2024-08-14 |
$20.91 |
$20.91 |
$20.91 |
$20.91 |
$20.91 |
0 |
2024-08-13 |
$20.86 |
$20.86 |
$20.86 |
$20.86 |
$20.86 |
0 |
2024-08-12 |
$20.55 |
$20.55 |
$20.55 |
$20.55 |
$20.55 |
0 |
2024-08-09 |
$20.46 |
$20.46 |
$20.46 |
$20.46 |
$20.46 |
0 |
2024-08-08 |
$20.44 |
$20.44 |
$20.44 |
$20.44 |
$20.44 |
0 |
2024-08-07 |
$20.05 |
$20.05 |
$20.05 |
$20.05 |
$20.05 |
0 |
2024-08-06 |
$20.07 |
$20.07 |
$20.07 |
$20.07 |
$20.07 |
0 |
2024-08-05 |
$19.91 |
$19.91 |
$19.91 |
$19.91 |
$19.91 |
0 |
2024-08-02 |
$20.32 |
$20.32 |
$20.32 |
$20.32 |
$20.32 |
0 |
2024-08-01 |
$20.68 |
$20.68 |
$20.68 |
$20.68 |
$20.68 |
0 |
2024-07-31 |
$21.17 |
$21.17 |
$21.17 |
$21.17 |
$21.17 |
0 |
2024-07-30 |
$20.94 |
$20.94 |
$20.94 |
$20.94 |
$20.94 |
0 |
2024-07-29 |
$20.96 |
$20.96 |
$20.96 |
$20.96 |
$20.96 |
0 |
2024-07-26 |
$21.08 |
$21.08 |
$21.08 |
$21.08 |
$21.08 |
0 |
2024-07-25 |
$20.83 |
$20.83 |
$20.83 |
$20.83 |
$20.83 |
0 |
2024-07-24 |
$21.03 |
$21.03 |
$21.03 |
$21.03 |
$21.03 |
0 |
2024-07-23 |
$21.41 |
$21.41 |
$21.41 |
$21.41 |
$21.41 |
0 |
2024-07-22 |
$21.49 |
$21.49 |
$21.49 |
$21.49 |
$21.49 |
0 |
2024-07-19 |
$21.19 |
$21.19 |
$21.19 |
$21.19 |
$21.19 |
0 |
2024-07-18 |
$21.30 |
$21.30 |
$21.30 |
$21.30 |
$21.30 |
0 |
2024-07-17 |
$21.42 |
$21.42 |
$21.42 |
$21.42 |
$21.42 |
0 |
2024-07-16 |
$21.69 |
$21.69 |
$21.69 |
$21.69 |
$21.69 |
0 |
2024-07-15 |
$21.66 |
$21.66 |
$21.66 |
$21.66 |
$21.66 |
0 |
2024-07-12 |
$21.79 |
$21.79 |
$21.79 |
$21.79 |
$21.79 |
0 |
2024-07-11 |
$21.62 |
$21.62 |
$21.62 |
$21.62 |
$21.62 |
0 |
2024-07-10 |
$21.57 |
$21.57 |
$21.57 |
$21.57 |
$21.57 |
0 |
2024-07-09 |
$21.34 |
$21.34 |
$21.34 |
$21.34 |
$21.34 |
0 |
2024-07-08 |
$21.46 |
$21.46 |
$21.46 |
$21.46 |
$21.46 |
0 |
2024-07-05 |
$21.53 |
$21.53 |
$21.53 |
$21.53 |
$21.53 |
0 |
2024-07-03 |
$21.37 |
$21.37 |
$21.37 |
$21.37 |
$21.37 |
0 |
2024-07-02 |
$21.13 |
$21.13 |
$21.13 |
$21.13 |
$21.13 |
0 |
2024-07-01 |
$21.04 |
$21.04 |
$21.04 |
$21.04 |
$21.04 |
0 |
2024-06-28 |
$20.98 |
$20.98 |
$20.98 |
$20.98 |
$20.98 |
0 |
2024-06-27 |
$21.04 |
$21.04 |
$21.04 |
$21.04 |
$21.04 |
0 |
2024-06-26 |
$21.00 |
$21.00 |
$21.00 |
$21.00 |
$21.00 |
0 |
2024-06-25 |
$21.06 |
$21.06 |
$21.06 |
$21.06 |
$21.06 |
0 |
2024-06-24 |
$21.07 |
$21.07 |
$21.07 |
$21.07 |
$21.07 |
0 |
2024-06-21 |
$20.96 |
$20.96 |
$20.96 |
$20.96 |
$20.96 |
0 |
2024-06-20 |
$21.09 |
$21.09 |
$21.09 |
$21.09 |
$21.09 |
0 |
2024-06-18 |
$20.97 |
$20.97 |
$20.97 |
$20.97 |
$20.97 |
0 |
2024-06-17 |
$20.92 |
$20.92 |
$20.92 |
$20.92 |
$20.92 |
0 |
2024-06-14 |
$20.82 |
$20.82 |
$20.82 |
$20.82 |
$20.82 |
0 |
2024-06-13 |
$21.05 |
$21.05 |
$21.05 |
$21.05 |
$21.05 |
0 |
2024-06-12 |
$21.29 |
$21.29 |
$21.29 |
$21.29 |
$21.29 |
0 |
2024-06-11 |
$21.09 |
$21.09 |
$21.09 |
$21.09 |
$21.09 |
0 |
2024-06-10 |
$21.26 |
$21.26 |
$21.26 |
$21.26 |
$21.26 |
0 |
2024-06-07 |
$21.35 |
$21.35 |
$21.35 |
$21.35 |
$21.35 |
0 |
2024-06-06 |
$21.52 |
$21.52 |
$21.52 |
$21.52 |
$21.52 |
0 |
2024-06-05 |
$21.43 |
$21.43 |
$21.43 |
$21.43 |
$21.43 |
0 |
2024-06-04 |
$21.15 |
$21.15 |
$21.15 |
$21.15 |
$21.15 |
0 |
2024-06-03 |
$21.42 |
$21.42 |
$21.42 |
$21.42 |
$21.42 |
0 |
2024-05-31 |
$21.31 |
$21.31 |
$21.31 |
$21.31 |
$21.31 |
0 |
2024-05-30 |
$21.19 |
$21.19 |
$21.19 |
$21.19 |
$21.19 |
0 |
2024-05-29 |
$21.09 |
$21.09 |
$21.09 |
$21.09 |
$21.09 |
0 |
2024-05-28 |
$21.40 |
$21.40 |
$21.40 |
$21.40 |
$21.40 |
0 |
2024-05-24 |
$21.37 |
$21.37 |
$21.37 |
$21.37 |
$21.37 |
0 |
2024-05-23 |
$21.24 |
$21.24 |
$21.24 |
$21.24 |
$21.24 |
0 |
2024-05-22 |
$21.35 |
$21.35 |
$21.35 |
$21.35 |
$21.35 |
0 |
2024-05-21 |
$21.47 |
$21.47 |
$21.47 |
$21.47 |
$21.47 |
0 |
2024-05-20 |
$21.53 |
$21.53 |
$21.53 |
$21.53 |
$21.53 |
0 |
2024-05-17 |
$21.44 |
$21.44 |
$21.44 |
$21.44 |
$21.44 |
0 |
2024-05-16 |
$21.48 |
$21.48 |
$21.48 |
$21.48 |
$21.48 |
0 |
2024-05-15 |
$21.54 |
$21.54 |
$21.54 |
$21.54 |
$21.54 |
0 |
2024-05-14 |
$21.25 |
$21.25 |
$21.25 |
$21.25 |
$21.25 |
0 |
2024-05-13 |
$21.14 |
$21.14 |
$21.14 |
$21.14 |
$21.14 |
0 |
2024-05-10 |
$21.07 |
$21.07 |
$21.07 |
$21.07 |
$21.07 |
0 |
2024-05-09 |
$20.96 |
$20.96 |
$20.96 |
$20.96 |
$20.96 |
0 |
2024-05-08 |
$20.89 |
$20.89 |
$20.89 |
$20.89 |
$20.89 |
0 |
2024-05-07 |
$20.90 |
$20.90 |
$20.90 |
$20.90 |
$20.90 |
0 |
2024-05-06 |
$20.89 |
$20.89 |
$20.89 |
$20.89 |
$20.89 |
0 |
2024-05-03 |
$20.76 |
$20.76 |
$20.76 |
$20.76 |
$20.76 |
0 |
2024-05-02 |
$20.50 |
$20.50 |
$20.50 |
$20.50 |
$20.50 |
0 |
2024-05-01 |
$20.35 |
$20.35 |
$20.35 |
$20.35 |
$20.35 |
0 |
2024-04-30 |
$20.36 |
$20.36 |
$20.36 |
$20.36 |
$20.36 |
0 |
2024-04-29 |
$20.74 |
$20.74 |
$20.74 |
$20.74 |
$20.74 |
0 |
2024-04-26 |
$20.67 |
$20.67 |
$20.67 |
$20.67 |
$20.67 |
0 |
2024-04-25 |
$20.44 |
$20.44 |
$20.44 |
$20.44 |
$20.44 |
0 |
2024-04-24 |
$20.62 |
$20.62 |
$20.62 |
$20.62 |
$20.62 |
0 |
2024-04-23 |
$20.57 |
$20.57 |
$20.57 |
$20.57 |
$20.57 |
0 |
2024-04-22 |
$20.32 |
$20.32 |
$20.32 |
$20.32 |
$20.32 |
0 |
2024-04-19 |
$20.02 |
$20.02 |
$20.02 |
$20.02 |
$20.02 |
0 |
2024-04-18 |
$20.14 |
$20.14 |
$20.14 |
$20.14 |
$20.14 |
0 |
2024-04-17 |
$20.13 |
$20.13 |
$20.13 |
$20.13 |
$20.13 |
0 |
2024-04-16 |
$20.15 |
$20.15 |
$20.15 |
$20.15 |
$20.15 |
0 |
2024-04-15 |
$20.36 |
$20.36 |
$20.36 |
$20.36 |
$20.36 |
0 |
2024-04-12 |
$20.87 |
$20.87 |
$20.87 |
$20.87 |
$20.87 |
0 |
2024-04-11 |
$20.87 |
$20.87 |
$20.87 |
$20.87 |
$20.87 |
0 |
2024-04-10 |
$20.85 |
$20.85 |
$20.85 |
$20.85 |
$20.85 |
0 |
2024-04-09 |
$21.05 |
$21.05 |
$21.05 |
$21.05 |
$21.05 |
0 |
2024-04-08 |
$21.10 |
$21.10 |
$21.10 |
$21.10 |
$21.10 |
0 |
2024-04-05 |
$21.00 |
$21.00 |
$21.00 |
$21.00 |
$21.00 |
0 |
2024-04-04 |
$20.89 |
$20.89 |
$20.89 |
$20.89 |
$20.89 |
0 |
2024-04-03 |
$20.91 |
$20.91 |
$20.91 |
$20.91 |
$20.91 |
0 |
2024-04-02 |
$20.85 |
$20.85 |
$20.85 |
$20.85 |
$20.85 |
0 |
2024-04-01 |
$20.89 |
$20.89 |
$20.89 |
$20.89 |
$20.89 |
0 |
2024-03-28 |
$20.98 |
$20.98 |
$20.98 |
$20.98 |
$20.98 |
0 |
2024-03-27 |
$21.04 |
$21.04 |
$21.04 |
$21.04 |
$21.04 |
0 |
2024-03-26 |
$20.99 |
$20.99 |
$20.99 |
$20.99 |
$20.99 |
0 |
2024-03-25 |
$20.92 |
$20.92 |
$20.92 |
$20.92 |
$20.92 |
0 |
2024-03-22 |
$20.95 |
$20.95 |
$20.95 |
$20.95 |
$20.95 |
0 |
2024-03-21 |
$21.04 |
$21.04 |
$21.04 |
$21.04 |
$21.04 |
0 |
2024-03-20 |
$20.95 |
$20.95 |
$20.95 |
$20.95 |
$20.95 |
0 |
2024-03-19 |
$20.80 |
$20.80 |
$20.80 |
$20.80 |
$20.80 |
0 |
2024-03-18 |
$20.73 |
$20.73 |
$20.73 |
$20.73 |
$20.73 |
0 |
2024-03-15 |
$20.74 |
$20.74 |
$20.74 |
$20.74 |
$20.74 |
0 |
2024-03-14 |
$20.86 |
$20.86 |
$20.86 |
$20.86 |
$20.86 |
0 |
2024-03-13 |
$20.94 |
$20.94 |
$20.94 |
$20.94 |
$20.94 |
0 |
2024-03-12 |
$20.94 |
$20.94 |
$20.94 |
$20.94 |
$20.94 |
0 |
2024-03-11 |
$20.78 |
$20.78 |
$20.78 |
$20.78 |
$20.78 |
0 |
2024-03-08 |
$20.81 |
$20.81 |
$20.81 |
$20.81 |
$20.81 |
0 |
2024-03-07 |
$21.01 |
$21.01 |
$21.01 |
$21.01 |
$21.01 |
0 |
2024-03-06 |
$20.76 |
$20.76 |
$20.76 |
$20.76 |
$20.76 |
0 |
2024-03-05 |
$20.50 |
$20.50 |
$20.50 |
$20.50 |
$20.50 |
0 |
2024-03-04 |
$20.53 |
$20.53 |
$20.53 |
$20.53 |
$20.53 |
0 |
2024-03-01 |
$20.52 |
$20.52 |
$20.52 |
$20.52 |
$20.52 |
0 |
2024-02-29 |
$20.26 |
$20.26 |
$20.26 |
$20.26 |
$20.26 |
0 |
2024-02-28 |
$20.26 |
$20.26 |
$20.26 |
$20.26 |
$20.26 |
0 |
2024-02-27 |
$20.35 |
$20.35 |
$20.35 |
$20.35 |
$20.35 |
0 |
2024-02-26 |
$20.29 |
$20.29 |
$20.29 |
$20.29 |
$20.29 |
0 |
2024-02-23 |
$20.34 |
$20.34 |
$20.34 |
$20.34 |
$20.34 |
0 |
2024-02-22 |
$20.40 |
$20.40 |
$20.40 |
$20.40 |
$20.40 |
0 |
2024-02-21 |
$20.11 |
$20.11 |
$20.11 |
$20.11 |
$20.11 |
0 |
2024-02-20 |
$20.14 |
$20.14 |
$20.14 |
$20.14 |
$20.14 |
0 |
2024-02-16 |
$20.06 |
$20.06 |
$20.06 |
$20.06 |
$20.06 |
0 |
2024-02-15 |
$20.05 |
$20.05 |
$20.05 |
$20.05 |
$20.05 |
0 |
2024-02-14 |
$19.88 |
$19.88 |
$19.88 |
$19.88 |
$19.88 |
0 |
2024-02-13 |
$19.65 |
$19.65 |
$19.65 |
$19.65 |
$19.65 |
0 |
2024-02-12 |
$19.91 |
$19.91 |
$19.91 |
$19.91 |
$19.91 |
0 |
2024-02-09 |
$19.89 |
$19.89 |
$19.89 |
$19.89 |
$19.89 |
0 |
2024-02-08 |
$19.81 |
$19.81 |
$19.81 |
$19.81 |
$19.81 |
0 |
2024-02-07 |
$19.80 |
$19.80 |
$19.80 |
$19.80 |
$19.80 |
0 |
2024-02-06 |
$19.82 |
$19.82 |
$19.82 |
$19.82 |
$19.82 |
0 |
2024-02-05 |
$19.64 |
$19.64 |
$19.64 |
$19.64 |
$19.64 |
0 |
2024-02-02 |
$19.69 |
$19.69 |
$19.69 |
$19.69 |
$19.69 |
0 |
2024-02-01 |
$19.82 |
$19.82 |
$19.82 |
$19.82 |
$19.82 |
0 |
2024-01-31 |
$19.58 |
$19.58 |
$19.58 |
$19.58 |
$19.58 |
0 |
2024-01-30 |
$19.72 |
$19.72 |
$19.72 |
$19.72 |
$19.72 |
0 |
2024-01-29 |
$19.76 |
$19.76 |
$19.76 |
$19.76 |
$19.76 |
0 |
2024-01-26 |
$19.62 |
$19.62 |
$19.62 |
$19.62 |
$19.62 |
0 |
2024-01-25 |
$19.54 |
$19.54 |
$19.54 |
$19.54 |
$19.54 |
0 |
2024-01-24 |
$19.50 |
$19.50 |
$19.50 |
$19.50 |
$19.50 |
0 |
2024-01-23 |
$19.35 |
$19.35 |
$19.35 |
$19.35 |
$19.35 |
0 |
2024-01-22 |
$19.34 |
$19.34 |
$19.34 |
$19.34 |
$19.34 |
0 |
2024-01-19 |
$19.33 |
$19.33 |
$19.33 |
$19.33 |
$19.33 |
0 |
2024-01-18 |
$19.19 |
$19.19 |
$19.19 |
$19.19 |
$19.19 |
0 |
2024-01-17 |
$19.05 |
$19.05 |
$19.05 |
$19.05 |
$19.05 |
0 |
2024-01-16 |
$19.33 |
$19.33 |
$19.33 |
$19.33 |
$19.33 |
0 |
2024-01-12 |
$19.60 |
$19.60 |
$19.60 |
$19.60 |
$19.60 |
0 |
2024-01-11 |
$19.49 |
$19.49 |
$19.49 |
$19.49 |
$19.49 |
0 |
2024-01-10 |
$19.53 |
$19.53 |
$19.53 |
$19.53 |
$19.53 |
0 |
2024-01-09 |
$19.48 |
$19.48 |
$19.48 |
$19.48 |
$19.48 |
0 |
2024-01-08 |
$19.66 |
$19.66 |
$19.66 |
$19.66 |
$19.66 |
0 |
2024-01-05 |
$19.49 |
$19.49 |
$19.49 |
$19.49 |
$19.49 |
0 |
2024-01-04 |
$19.50 |
$19.50 |
$19.50 |
$19.50 |
$19.50 |
0 |
2024-01-03 |
$19.40 |
$19.40 |
$19.40 |
$19.40 |
$19.40 |
0 |
2024-01-02 |
$19.53 |
$19.53 |
$19.53 |
$19.53 |
$19.53 |
0 |
2023-12-29 |
$19.82 |
$19.82 |
$19.82 |
$19.82 |
$19.82 |
0 |
2023-12-28 |
$19.84 |
$19.84 |
$19.84 |
$19.84 |
$19.84 |
0 |
2023-12-27 |
$19.83 |
$19.83 |
$19.83 |
$19.83 |
$19.83 |
0 |
2023-12-26 |
$19.71 |
$19.71 |
$19.71 |
$19.71 |
$19.71 |
0 |
2023-12-22 |
$19.62 |
$19.62 |
$19.62 |
$19.62 |
$19.62 |
0 |
2023-12-21 |
$19.63 |
$19.63 |
$19.63 |
$19.63 |
$19.63 |
0 |
2023-12-20 |
$19.35 |
$19.35 |
$19.35 |
$19.35 |
$19.35 |
0 |
2023-12-19 |
$19.60 |
$19.60 |
$19.60 |
$19.60 |
$19.60 |
0 |
2023-12-18 |
$19.45 |
$19.45 |
$19.45 |
$19.45 |
$19.45 |
0 |
2023-12-15 |
$19.50 |
$19.50 |
$19.50 |
$19.50 |
$19.50 |
0 |
2023-12-14 |
$20.10 |
$20.10 |
$20.10 |
$20.10 |
$19.59 |
0 |
2023-12-13 |
$20.00 |
$20.00 |
$20.00 |
$20.00 |
$19.50 |
0 |
2023-12-12 |
$19.80 |
$19.80 |
$19.80 |
$19.80 |
$19.30 |
0 |
2023-12-11 |
$19.79 |
$19.79 |
$19.79 |
$19.79 |
$19.79 |
0 |
2023-12-08 |
$19.79 |
$19.79 |
$19.79 |
$19.79 |
$19.79 |
0 |
2023-12-07 |
$19.74 |
$19.74 |
$19.74 |
$19.74 |
$19.74 |
0 |
2023-12-06 |
$19.69 |
$19.69 |
$19.69 |
$19.69 |
$19.69 |
0 |
2023-12-05 |
$19.66 |
$19.66 |
$19.66 |
$19.66 |
$19.66 |
0 |
2023-12-04 |
$19.76 |
$19.76 |
$19.76 |
$19.76 |
$19.76 |
0 |
2023-12-01 |
$19.85 |
$19.85 |
$19.85 |
$19.85 |
$19.85 |
0 |
2023-11-30 |
$19.70 |
$19.70 |
$19.70 |
$19.70 |
$19.70 |
0 |
2023-11-29 |
$19.68 |
$19.68 |
$19.68 |
$19.68 |
$19.68 |
0 |
2023-11-28 |
$19.68 |
$19.68 |
$19.68 |
$19.68 |
$19.68 |
0 |
2023-11-27 |
$19.61 |
$19.61 |
$19.61 |
$19.61 |
$19.61 |
0 |
2023-11-24 |
$19.61 |
$19.61 |
$19.61 |
$19.61 |
$19.61 |
0 |
2023-11-22 |
$19.49 |
$19.49 |
$19.49 |
$19.49 |
$19.49 |
0 |
2023-11-21 |
$19.48 |
$19.48 |
$19.48 |
$19.48 |
$19.48 |
0 |
2023-11-20 |
$19.56 |
$19.56 |
$19.56 |
$19.56 |
$19.56 |
0 |
2023-11-17 |
$19.36 |
$19.36 |
$19.36 |
$19.36 |
$19.36 |
0 |
2023-11-16 |
$19.23 |
$19.23 |
$19.23 |
$19.23 |
$19.23 |
0 |
2023-11-15 |
$19.40 |
$19.40 |
$19.40 |
$19.40 |
$19.40 |
0 |
2023-11-14 |
$19.33 |
$19.33 |
$19.33 |
$19.33 |
$19.33 |
0 |
2023-11-13 |
$18.95 |
$18.95 |
$18.95 |
$18.95 |
$18.95 |
0 |
2023-11-10 |
$18.87 |
$18.87 |
$18.87 |
$18.87 |
$18.87 |
0 |
2023-11-09 |
$18.76 |
$18.76 |
$18.76 |
$18.76 |
$18.76 |
0 |
2023-11-08 |
$18.84 |
$18.84 |
$18.84 |
$18.84 |
$18.84 |
0 |
2023-11-07 |
$18.85 |
$18.85 |
$18.85 |
$18.85 |
$18.85 |
0 |
2023-11-06 |
$18.98 |
$18.98 |
$18.98 |
$18.98 |
$18.98 |
0 |
2023-11-03 |
$18.94 |
$18.94 |
$18.94 |
$18.94 |
$18.94 |
0 |
2023-11-02 |
$18.67 |
$18.67 |
$18.67 |
$18.67 |
$18.67 |
0 |
2023-11-01 |
$18.41 |
$18.41 |
$18.41 |
$18.41 |
$18.41 |
0 |
2023-10-31 |
$18.25 |
$18.25 |
$18.25 |
$18.25 |
$18.25 |
0 |
2023-10-30 |
$18.29 |
$18.29 |
$18.29 |
$18.29 |
$18.29 |
0 |
2023-10-27 |
$18.18 |
$18.18 |
$18.18 |
$18.18 |
$18.18 |
0 |
2023-10-26 |
$18.11 |
$18.11 |
$18.11 |
$18.11 |
$18.11 |
0 |
2023-10-25 |
$18.22 |
$18.22 |
$18.22 |
$18.22 |
$18.22 |
0 |
2023-10-24 |
$18.40 |
$18.40 |
$18.40 |
$18.40 |
$18.40 |
0 |
2023-10-23 |
$18.34 |
$18.34 |
$18.34 |
$18.34 |
$18.34 |
0 |
2023-10-20 |
$18.27 |
$18.27 |
$18.27 |
$18.27 |
$18.27 |
0 |
2023-10-19 |
$18.43 |
$18.43 |
$18.43 |
$18.43 |
$18.43 |
0 |
2023-10-18 |
$18.54 |
$18.54 |
$18.54 |
$18.54 |
$18.54 |
0 |
2023-10-17 |
$18.84 |
$18.84 |
$18.84 |
$18.84 |
$18.84 |
0 |
2023-10-16 |
$18.81 |
$18.81 |
$18.81 |
$18.81 |
$18.81 |
0 |
2023-10-13 |
$18.70 |
$18.70 |
$18.70 |
$18.70 |
$18.70 |
0 |
2023-10-12 |
$18.89 |
$18.89 |
$18.89 |
$18.89 |
$18.89 |
0 |
2023-10-11 |
$19.05 |
$19.05 |
$19.05 |
$19.05 |
$19.05 |
0 |
2023-10-10 |
$18.96 |
$18.96 |
$18.96 |
$18.96 |
$18.96 |
0 |
2023-10-09 |
$18.68 |
$18.68 |
$18.68 |
$18.68 |
$18.68 |
0 |
2023-10-06 |
$18.70 |
$18.70 |
$18.70 |
$18.70 |
$18.70 |
0 |
2023-10-05 |
$18.49 |
$18.49 |
$18.49 |
$18.49 |
$18.49 |
0 |
2023-10-04 |
$18.39 |
$18.39 |
$18.39 |
$18.39 |
$18.39 |
0 |
2023-10-03 |
$18.43 |
$18.43 |
$18.43 |
$18.43 |
$18.43 |
0 |
2023-10-02 |
$18.70 |
$18.70 |
$18.70 |
$18.70 |
$18.70 |
0 |
2023-09-29 |
$18.93 |
$18.93 |
$18.93 |
$18.93 |
$18.93 |
0 |
2023-09-28 |
$18.92 |
$18.92 |
$18.92 |
$18.92 |
$18.92 |
0 |
2023-09-27 |
$18.80 |
$18.80 |
$18.80 |
$18.80 |
$18.80 |
0 |
2023-09-26 |
$18.83 |
$18.83 |
$18.83 |
$18.83 |
$18.83 |
0 |
2023-09-25 |
$19.04 |
$19.04 |
$19.04 |
$19.04 |
$19.04 |
0 |
2023-09-22 |
$19.18 |
$19.18 |
$19.18 |
$19.18 |
$19.18 |
0 |
2023-09-21 |
$19.14 |
$19.14 |
$19.14 |
$19.14 |
$19.14 |
0 |
2023-09-20 |
$19.42 |
$19.42 |
$19.42 |
$19.42 |
$19.42 |
0 |
2023-09-19 |
$19.44 |
$19.44 |
$19.44 |
$19.44 |
$19.44 |
0 |
2023-09-18 |
$19.45 |
$19.45 |
$19.45 |
$19.45 |
$19.45 |
0 |
2023-09-15 |
$19.55 |
$19.55 |
$19.55 |
$19.55 |
$19.55 |
0 |
2023-09-14 |
$19.57 |
$19.57 |
$19.57 |
$19.57 |
$19.57 |
0 |
2023-09-13 |
$19.36 |
$19.36 |
$19.36 |
$19.36 |
$19.36 |
0 |
2023-09-12 |
$19.31 |
$19.31 |
$19.31 |
$19.31 |
$19.31 |
0 |
2023-09-11 |
$19.33 |
$19.33 |
$19.33 |
$19.33 |
$19.33 |
0 |
2023-09-08 |
$19.17 |
$19.17 |
$19.17 |
$19.17 |
$19.17 |
0 |
2023-09-07 |
$19.20 |
$19.20 |
$19.20 |
$19.20 |
$19.20 |
0 |
2023-09-06 |
$19.26 |
$19.26 |
$19.26 |
$19.26 |
$19.26 |
0 |
2023-09-05 |
$19.38 |
$19.38 |
$19.38 |
$19.38 |
$19.38 |
0 |
2023-09-01 |
$19.46 |
$19.46 |
$19.46 |
$19.46 |
$19.46 |
0 |
2023-08-31 |
$19.35 |
$19.35 |
$19.35 |
$19.35 |
$19.35 |
0 |
2023-08-30 |
$19.45 |
$19.45 |
$19.45 |
$19.45 |
$19.45 |
0 |
2023-08-29 |
$19.46 |
$19.46 |
$19.46 |
$19.46 |
$19.46 |
0 |
2023-08-28 |
$19.24 |
$19.24 |
$19.24 |
$19.24 |
$19.24 |
0 |
2023-08-25 |
$19.02 |
$19.02 |
$19.02 |
$19.02 |
$19.02 |
0 |
2023-08-24 |
$18.97 |
$18.97 |
$18.97 |
$18.97 |
$18.97 |
0 |
2023-08-23 |
$19.20 |
$19.20 |
$19.20 |
$19.20 |
$19.20 |
0 |
2023-08-22 |
$19.01 |
$19.01 |
$19.01 |
$19.01 |
$19.01 |
0 |
2023-08-21 |
$18.96 |
$18.96 |
$18.96 |
$18.96 |
$18.96 |
0 |
2023-08-18 |
$18.87 |
$18.87 |
$18.87 |
$18.87 |
$18.87 |
0 |
2023-08-17 |
$18.91 |
$18.91 |
$18.91 |
$18.91 |
$18.91 |
0 |
2023-08-16 |
$19.01 |
$19.01 |
$19.01 |
$19.01 |
$19.01 |
0 |
2023-08-15 |
$19.16 |
$19.16 |
$19.16 |
$19.16 |
$19.16 |
0 |
2023-08-14 |
$19.38 |
$19.38 |
$19.38 |
$19.38 |
$19.38 |
0 |
2023-08-11 |
$19.47 |
$19.47 |
$19.47 |
$19.47 |
$19.47 |
0 |
2023-08-10 |
$19.68 |
$19.68 |
$19.68 |
$19.68 |
$19.68 |
0 |
2023-08-09 |
$19.47 |
$19.47 |
$19.47 |
$19.47 |
$19.47 |
0 |
2023-08-08 |
$19.42 |
$19.42 |
$19.42 |
$19.42 |
$19.42 |
0 |
2023-08-07 |
$19.61 |
$19.61 |
$19.61 |
$19.61 |
$19.61 |
0 |
2023-08-04 |
$19.44 |
$19.44 |
$19.44 |
$19.44 |
$19.44 |
0 |
2023-08-03 |
$19.46 |
$19.46 |
$19.46 |
$19.46 |
$19.46 |
0 |
2023-08-02 |
$19.41 |
$19.41 |
$19.41 |
$19.41 |
$19.41 |
0 |
2023-08-01 |
$19.88 |
$19.88 |
$19.88 |
$19.88 |
$19.88 |
0 |
2023-07-31 |
$20.09 |
$20.09 |
$20.09 |
$20.09 |
$20.09 |
0 |
2023-07-28 |
$20.05 |
$20.05 |
$20.05 |
$20.05 |
$20.05 |
0 |
2023-07-27 |
$19.74 |
$19.74 |
$19.74 |
$19.74 |
$19.74 |
0 |
2023-07-26 |
$19.80 |
$19.80 |
$19.80 |
$19.80 |
$19.80 |
0 |
2023-07-25 |
$19.78 |
$19.78 |
$19.78 |
$19.78 |
$19.78 |
0 |
2023-07-24 |
$19.69 |
$19.69 |
$19.69 |
$19.69 |
$19.69 |
0 |
2023-07-21 |
$19.70 |
$19.70 |
$19.70 |
$19.70 |
$19.70 |
0 |
2023-07-20 |
$19.72 |
$19.72 |
$19.72 |
$19.72 |
$19.72 |
0 |
2023-07-19 |
$19.81 |
$19.81 |
$19.81 |
$19.81 |
$19.81 |
0 |
2023-07-18 |
$19.81 |
$19.81 |
$19.81 |
$19.81 |
$19.81 |
0 |
2023-07-17 |
$19.77 |
$19.77 |
$19.77 |
$19.77 |
$19.77 |
0 |
2023-07-14 |
$19.84 |
$19.84 |
$19.84 |
$19.84 |
$19.84 |
0 |
2023-07-13 |
$19.91 |
$19.91 |
$19.91 |
$19.91 |
$19.91 |
0 |
2023-07-12 |
$19.63 |
$19.63 |
$19.63 |
$19.63 |
$19.63 |
0 |
2023-07-11 |
$19.30 |
$19.30 |
$19.30 |
$19.30 |
$19.30 |
0 |
2023-07-10 |
$19.11 |
$19.11 |
$19.11 |
$19.11 |
$19.11 |
0 |
2023-07-07 |
$19.08 |
$19.08 |
$19.08 |
$19.08 |
$19.08 |
0 |
2023-07-06 |
$18.95 |
$18.95 |
$18.95 |
$18.95 |
$18.95 |
0 |
2023-07-05 |
$19.35 |
$19.35 |
$19.35 |
$19.35 |
$19.35 |
0 |
2023-07-03 |
$19.47 |
$19.47 |
$19.47 |
$19.47 |
$19.47 |
0 |
2023-06-30 |
$19.39 |
$19.39 |
$19.39 |
$19.39 |
$19.39 |
0 |
2023-06-29 |
$19.18 |
$19.18 |
$19.18 |
$19.18 |
$19.18 |
0 |
2023-06-28 |
$19.23 |
$19.23 |
$19.23 |
$19.23 |
$19.23 |
0 |
2023-06-27 |
$19.23 |
$19.23 |
$19.23 |
$19.23 |
$19.23 |
0 |
2023-06-26 |
$19.08 |
$19.08 |
$19.08 |
$19.08 |
$19.08 |
0 |
2023-06-23 |
$19.03 |
$19.03 |
$19.03 |
$19.03 |
$19.03 |
0 |
2023-06-22 |
$19.27 |
$19.27 |
$19.27 |
$19.27 |
$19.27 |
0 |
2023-06-21 |
$19.34 |
$19.34 |
$19.34 |
$19.34 |
$19.34 |
0 |
2023-06-20 |
$19.33 |
$19.33 |
$19.33 |
$19.33 |
$19.33 |
0 |
2023-06-16 |
$19.61 |
$19.61 |
$19.61 |
$19.61 |
$19.61 |
0 |
2023-06-15 |
$19.59 |
$19.59 |
$19.59 |
$19.59 |
$19.59 |
0 |
2023-06-14 |
$19.39 |
$19.39 |
$19.39 |
$19.39 |
$19.39 |
0 |
2023-06-13 |
$19.30 |
$19.30 |
$19.30 |
$19.30 |
$19.30 |
0 |
2023-06-12 |
$19.16 |
$19.16 |
$19.16 |
$19.16 |
$19.16 |
0 |
2023-06-09 |
$19.03 |
$19.03 |
$19.03 |
$19.03 |
$19.03 |
0 |
2023-06-08 |
$19.07 |
$19.07 |
$19.07 |
$19.07 |
$19.07 |
0 |
2023-06-07 |
$18.91 |
$18.91 |
$18.91 |
$18.91 |
$18.91 |
0 |
2023-06-06 |
$18.97 |
$18.97 |
$18.97 |
$18.97 |
$18.97 |
0 |
2023-06-05 |
$18.93 |
$18.93 |
$18.93 |
$18.93 |
$18.93 |
0 |
2023-06-02 |
$18.96 |
$18.96 |
$18.96 |
$18.96 |
$18.96 |
0 |
2023-06-01 |
$18.72 |
$18.72 |
$18.72 |
$18.72 |
$18.72 |
0 |
2023-05-31 |
$18.42 |
$18.42 |
$18.42 |
$18.42 |
$18.42 |
0 |
2023-05-30 |
$18.61 |
$18.61 |
$18.61 |
$18.61 |
$18.61 |
0 |
2023-05-26 |
$18.80 |
$18.80 |
$18.80 |
$18.80 |
$18.80 |
0 |
2023-05-25 |
$18.61 |
$18.61 |
$18.61 |
$18.61 |
$18.61 |
0 |
2023-05-24 |
$18.68 |
$18.68 |
$18.68 |
$18.68 |
$18.68 |
0 |
2023-05-23 |
$18.94 |
$18.94 |
$18.94 |
$18.94 |
$18.94 |
0 |
2023-05-22 |
$19.20 |
$19.20 |
$19.20 |
$19.20 |
$19.20 |
0 |
2023-05-19 |
$19.15 |
$19.15 |
$19.15 |
$19.15 |
$19.15 |
0 |
2023-05-18 |
$19.10 |
$19.10 |
$19.10 |
$19.10 |
$19.10 |
0 |
2023-05-17 |
$19.15 |
$19.15 |
$19.15 |
$19.15 |
$19.15 |
0 |
2023-05-16 |
$19.06 |
$19.06 |
$19.06 |
$19.06 |
$19.06 |
0 |
2023-05-15 |
$19.14 |
$19.14 |
$19.14 |
$19.14 |
$19.14 |
0 |
2023-05-12 |
$18.96 |
$18.96 |
$18.96 |
$18.96 |
$18.96 |
0 |
2023-05-11 |
$19.03 |
$19.03 |
$19.03 |
$19.03 |
$19.03 |
0 |
2023-05-10 |
$19.06 |
$19.06 |
$19.06 |
$19.06 |
$19.06 |
0 |
2023-05-09 |
$19.01 |
$19.01 |
$19.01 |
$19.01 |
$19.01 |
0 |
2023-05-08 |
$19.13 |
$19.13 |
$19.13 |
$19.13 |
$19.13 |
0 |
2023-05-05 |
$19.12 |
$19.12 |
$19.12 |
$19.12 |
$19.12 |
0 |
2023-05-04 |
$18.85 |
$18.85 |
$18.85 |
$18.85 |
$18.85 |
0 |
2023-05-03 |
$18.90 |
$18.90 |
$18.90 |
$18.90 |
$18.90 |
0 |
2023-05-02 |
$18.88 |
$18.88 |
$18.88 |
$18.88 |
$18.88 |
0 |
2023-05-01 |
$19.10 |
$19.10 |
$19.10 |
$19.10 |
$19.10 |
0 |
2023-04-28 |
$19.16 |
$19.16 |
$19.16 |
$19.16 |
$19.16 |
0 |
2023-04-27 |
$19.12 |
$19.12 |
$19.12 |
$19.12 |
$19.12 |
0 |
2023-04-26 |
$18.96 |
$18.96 |
$18.96 |
$18.96 |
$18.96 |
0 |
2023-04-25 |
$18.90 |
$18.90 |
$18.90 |
$18.90 |
$18.90 |
0 |
2023-04-24 |
$19.20 |
$19.20 |
$19.20 |
$19.20 |
$19.20 |
0 |
2023-04-21 |
$19.24 |
$19.24 |
$19.24 |
$19.24 |
$19.24 |
0 |
2023-04-20 |
$19.28 |
$19.28 |
$19.28 |
$19.28 |
$19.28 |
0 |
2023-04-19 |
$19.34 |
$19.34 |
$19.34 |
$19.34 |
$19.34 |
0 |
2023-04-18 |
$19.45 |
$19.45 |
$19.45 |
$19.45 |
$19.45 |
0 |
2023-04-17 |
$19.36 |
$19.36 |
$19.36 |
$19.36 |
$19.36 |
0 |
2023-04-14 |
$19.41 |
$19.41 |
$19.41 |
$19.41 |
$19.41 |
0 |
2023-04-13 |
$19.43 |
$19.43 |
$19.43 |
$19.43 |
$19.43 |
0 |
2023-04-12 |
$19.18 |
$19.18 |
$19.18 |
$19.18 |
$19.18 |
0 |
2023-04-11 |
$19.11 |
$19.11 |
$19.11 |
$19.11 |
$19.11 |
0 |
2023-04-10 |
$18.98 |
$18.98 |
$18.98 |
$18.98 |
$18.98 |
0 |
2023-04-06 |
$19.00 |
$19.00 |
$19.00 |
$19.00 |
$19.00 |
0 |
2023-04-05 |
$18.91 |
$18.91 |
$18.91 |
$18.91 |
$18.91 |
0 |
2023-04-04 |
$19.01 |
$19.01 |
$19.01 |
$19.01 |
$19.01 |
0 |
2023-04-03 |
$18.94 |
$18.94 |
$18.94 |
$18.94 |
$18.94 |
0 |
2023-03-31 |
$18.83 |
$18.83 |
$18.83 |
$18.83 |
$18.83 |
0 |
2023-03-30 |
$18.71 |
$18.71 |
$18.71 |
$18.71 |
$18.71 |
0 |
2023-03-29 |
$18.51 |
$18.51 |
$18.51 |
$18.51 |
$18.51 |
0 |
2023-03-28 |
$18.30 |
$18.30 |
$18.30 |
$18.30 |
$18.30 |
0 |
2023-03-27 |
$18.17 |
$18.17 |
$18.17 |
$18.17 |
$18.17 |
0 |
2023-03-24 |
$18.09 |
$18.09 |
$18.09 |
$18.09 |
$18.09 |
0 |
2023-03-23 |
$18.35 |
$18.35 |
$18.35 |
$18.35 |
$18.35 |
0 |
2023-03-22 |
$18.23 |
$18.23 |
$18.23 |
$18.23 |
$18.23 |
0 |
2023-03-21 |
$18.27 |
$18.27 |
$18.27 |
$18.27 |
$18.27 |
0 |
2023-03-20 |
$18.00 |
$18.00 |
$18.00 |
$18.00 |
$18.00 |
0 |
2023-03-17 |
$17.81 |
$17.81 |
$17.81 |
$17.81 |
$17.81 |
0 |
2023-03-16 |
$18.03 |
$18.03 |
$18.03 |
$18.03 |
$18.03 |
0 |
2023-03-15 |
$17.80 |
$17.80 |
$17.80 |
$17.80 |
$17.80 |
0 |
2023-03-14 |
$18.30 |
$18.30 |
$18.30 |
$18.30 |
$18.30 |
0 |
2023-03-13 |
$18.22 |
$18.22 |
$18.22 |
$18.22 |
$18.22 |
0 |
2023-03-10 |
$18.27 |
$18.27 |
$18.27 |
$18.27 |
$18.27 |
0 |
2023-03-09 |
$18.43 |
$18.43 |
$18.43 |
$18.43 |
$18.43 |
0 |
2023-03-08 |
$18.66 |
$18.66 |
$18.66 |
$18.66 |
$18.66 |
0 |
2023-03-07 |
$18.65 |
$18.65 |
$18.65 |
$18.65 |
$18.65 |
0 |
2023-03-06 |
$19.00 |
$19.00 |
$19.00 |
$19.00 |
$19.00 |
0 |
2023-03-03 |
$18.98 |
$18.98 |
$18.98 |
$18.98 |
$18.98 |
0 |
2023-03-02 |
$18.78 |
$18.78 |
$18.78 |
$18.78 |
$18.78 |
0 |
2023-03-01 |
$18.77 |
$18.77 |
$18.77 |
$18.77 |
$18.77 |
0 |
2023-02-28 |
$18.58 |
$18.58 |
$18.58 |
$18.58 |
$18.58 |
0 |
2023-02-27 |
$18.68 |
$18.68 |
$18.68 |
$18.68 |
$18.68 |
0 |
2023-02-24 |
$18.49 |
$18.49 |
$18.49 |
$18.49 |
$18.49 |
0 |
2023-02-23 |
$18.76 |
$18.76 |
$18.76 |
$18.76 |
$18.76 |
0 |
2023-02-22 |
$18.68 |
$18.68 |
$18.68 |
$18.68 |
$18.68 |
0 |
2023-02-21 |
$18.79 |
$18.79 |
$18.79 |
$18.79 |
$18.79 |
0 |
2023-02-17 |
$18.96 |
$18.96 |
$18.96 |
$18.96 |
$18.96 |
0 |
2023-02-16 |
$19.03 |
$19.03 |
$19.03 |
$19.03 |
$19.03 |
0 |
2023-02-15 |
$19.06 |
$19.06 |
$19.06 |
$19.06 |
$19.06 |
0 |
2023-02-14 |
$19.12 |
$19.12 |
$19.12 |
$19.12 |
$19.12 |
0 |
2023-02-13 |
$19.10 |
$19.10 |
$19.10 |
$19.10 |
$19.10 |
0 |
2023-02-10 |
$18.86 |
$18.86 |
$18.86 |
$18.86 |
$18.86 |
0 |
2023-02-09 |
$18.94 |
$18.94 |
$18.94 |
$18.94 |
$18.94 |
0 |
2023-02-08 |
$18.88 |
$18.88 |
$18.88 |
$18.88 |
$18.88 |
0 |
2023-02-07 |
$18.90 |
$18.90 |
$18.90 |
$18.90 |
$18.90 |
0 |
2023-02-06 |
$18.71 |
$18.71 |
$18.71 |
$18.71 |
$18.71 |
0 |
2023-02-03 |
$18.89 |
$18.89 |
$18.89 |
$18.89 |
$18.89 |
0 |
2023-02-02 |
$19.09 |
$19.09 |
$19.09 |
$19.09 |
$19.09 |
0 |
2023-02-01 |
$19.20 |
$19.20 |
$19.20 |
$19.20 |
$19.20 |
0 |
2023-01-31 |
$19.02 |
$19.02 |
$19.02 |
$19.02 |
$19.02 |
0 |
2023-01-30 |
$18.94 |
$18.94 |
$18.94 |
$18.94 |
$18.94 |
0 |
2023-01-27 |
$19.15 |
$19.15 |
$19.15 |
$19.15 |
$19.15 |
0 |
2023-01-26 |
$19.23 |
$19.23 |
$19.23 |
$19.23 |
$19.23 |
0 |
2023-01-25 |
$19.01 |
$19.01 |
$19.01 |
$19.01 |
$19.01 |
0 |
2023-01-24 |
$19.00 |
$19.00 |
$19.00 |
$19.00 |
$19.00 |
0 |
2023-01-23 |
$18.99 |
$18.99 |
$18.99 |
$18.99 |
$18.99 |
0 |
2023-01-20 |
$18.94 |
$18.94 |
$18.94 |
$18.94 |
$18.94 |
0 |
2023-01-19 |
$18.69 |
$18.69 |
$18.69 |
$18.69 |
$18.69 |
0 |
2023-01-18 |
$18.69 |
$18.69 |
$18.69 |
$18.69 |
$18.69 |
0 |
2023-01-17 |
$18.81 |
$18.81 |
$18.81 |
$18.81 |
$18.81 |
0 |
2023-01-13 |
$18.84 |
$18.84 |
$18.84 |
$18.84 |
$18.84 |
0 |
2023-01-12 |
$18.68 |
$18.68 |
$18.68 |
$18.68 |
$18.68 |
0 |
2023-01-11 |
$18.42 |
$18.42 |
$18.42 |
$18.42 |
$18.42 |
0 |
2023-01-10 |
$18.29 |
$18.29 |
$18.29 |
$18.29 |
$18.29 |
0 |
2023-01-09 |
$18.30 |
$18.30 |
$18.30 |
$18.30 |
$18.30 |
0 |
2023-01-06 |
$18.11 |
$18.11 |
$18.11 |
$18.11 |
$18.11 |
0 |
2023-01-05 |
$17.74 |
$17.74 |
$17.74 |
$17.74 |
$17.74 |
0 |
2023-01-04 |
$17.75 |
$17.75 |
$17.75 |
$17.75 |
$17.75 |
0 |
2023-01-03 |
$17.48 |
$17.48 |
$17.48 |
$17.48 |
$17.48 |
0 |
2022-12-30 |
$17.42 |
$17.42 |
$17.42 |
$17.42 |
$17.42 |
0 |
2022-12-29 |
$17.52 |
$17.52 |
$17.52 |
$17.52 |
$17.52 |
0 |
2022-12-28 |
$17.30 |
$17.30 |
$17.30 |
$17.30 |
$17.30 |
0 |
2022-12-27 |
$17.48 |
$17.48 |
$17.48 |
$17.48 |
$17.48 |
0 |
2022-12-23 |
$17.38 |
$17.38 |
$17.38 |
$17.38 |
$17.38 |
0 |
2022-12-22 |
$17.34 |
$17.34 |
$17.34 |
$17.34 |
$17.34 |
0 |
2022-12-21 |
$17.43 |
$17.43 |
$17.43 |
$17.43 |
$17.43 |
0 |
2022-12-20 |
$17.24 |
$17.24 |
$17.24 |
$17.24 |
$17.24 |
0 |
2022-12-19 |
$17.17 |
$17.17 |
$17.17 |
$17.17 |
$17.17 |
0 |
2022-12-16 |
$17.17 |
$17.17 |
$17.17 |
$17.17 |
$17.17 |
0 |
2022-12-15 |
$17.84 |
$17.84 |
$17.84 |
$17.84 |
$17.84 |
0 |
2022-12-14 |
$17.84 |
$17.84 |
$17.84 |
$17.84 |
$17.70 |
0 |
2022-12-13 |
$17.76 |
$17.76 |
$17.76 |
$17.76 |
$17.62 |
0 |
2022-12-12 |
$17.56 |
$17.56 |
$17.56 |
$17.56 |
$17.42 |
0 |
2022-12-09 |
$17.60 |
$17.60 |
$17.60 |
$17.60 |
$17.46 |
0 |
2022-12-08 |
$17.59 |
$17.59 |
$17.59 |
$17.59 |
$17.45 |
0 |
2022-12-07 |
$17.45 |
$17.45 |
$17.45 |
$17.45 |
$17.31 |
0 |
2022-12-06 |
$17.47 |
$17.47 |
$17.47 |
$17.47 |
$17.33 |
0 |
2022-12-05 |
$17.57 |
$17.57 |
$17.57 |
$17.57 |
$17.43 |
0 |
2022-12-02 |
$17.80 |
$17.80 |
$17.80 |
$17.80 |
$17.80 |
0 |
2022-12-01 |
$17.82 |
$17.82 |
$17.82 |
$17.82 |
$17.82 |
0 |
2022-11-30 |
$17.72 |
$17.72 |
$17.72 |
$17.72 |
$17.72 |
0 |
2022-11-29 |
$17.31 |
$17.31 |
$17.31 |
$17.31 |
$17.31 |
0 |
2022-11-28 |
$17.19 |
$17.19 |
$17.19 |
$17.19 |
$17.19 |
0 |
2022-11-25 |
$17.39 |
$17.39 |
$17.39 |
$17.39 |
$17.39 |
0 |
2022-11-23 |
$17.25 |
$17.25 |
$17.25 |
$17.25 |
$17.25 |
0 |
2022-11-22 |
$17.17 |
$17.17 |
$17.17 |
$17.17 |
$17.17 |
0 |
2022-11-21 |
$16.98 |
$16.98 |
$16.98 |
$16.98 |
$16.98 |
0 |
2022-11-18 |
$17.14 |
$17.14 |
$17.14 |
$17.14 |
$17.14 |
0 |
2022-11-17 |
$17.12 |
$17.12 |
$17.12 |
$17.12 |
$17.12 |
0 |
2022-11-16 |
$17.19 |
$17.19 |
$17.19 |
$17.19 |
$17.19 |
0 |
2022-11-15 |
$17.26 |
$17.26 |
$17.26 |
$17.26 |
$17.26 |
0 |
2022-11-14 |
$17.03 |
$17.03 |
$17.03 |
$17.03 |
$17.03 |
0 |
2022-11-11 |
$17.09 |
$17.09 |
$17.09 |
$17.09 |
$17.09 |
0 |
2022-11-10 |
$16.77 |
$16.77 |
$16.77 |
$16.77 |
$16.77 |
0 |
2022-11-09 |
$16.12 |
$16.12 |
$16.12 |
$16.12 |
$16.12 |
0 |
2022-11-08 |
$16.41 |
$16.41 |
$16.41 |
$16.41 |
$16.41 |
0 |
2022-11-07 |
$16.32 |
$16.32 |
$16.32 |
$16.32 |
$16.32 |
0 |
2022-11-04 |
$16.23 |
$16.23 |
$16.23 |
$16.23 |
$16.23 |
0 |
2022-11-03 |
$15.59 |
$15.59 |
$15.59 |
$15.59 |
$15.59 |
0 |
2022-11-02 |
$15.58 |
$15.58 |
$15.58 |
$15.58 |
$15.58 |
0 |
2022-11-01 |
$15.79 |
$15.79 |
$15.79 |
$15.79 |
$15.79 |
0 |
2022-10-31 |
$15.53 |
$15.53 |
$15.53 |
$15.53 |
$15.53 |
0 |
2022-10-28 |
$15.66 |
$15.66 |
$15.66 |
$15.66 |
$15.66 |
0 |
2022-10-27 |
$15.66 |
$15.66 |
$15.66 |
$15.66 |
$15.66 |
0 |
2022-10-26 |
$15.76 |
$15.76 |
$15.76 |
$15.76 |
$15.76 |
0 |
2022-10-25 |
$15.52 |
$15.52 |
$15.52 |
$15.52 |
$15.52 |
0 |
2022-10-24 |
$15.29 |
$15.29 |
$15.29 |
$15.29 |
$15.29 |
0 |
2022-10-21 |
$15.52 |
$15.52 |
$15.52 |
$15.52 |
$15.52 |
0 |
2022-10-20 |
$15.28 |
$15.28 |
$15.28 |
$15.28 |
$15.28 |
0 |
2022-10-19 |
$15.26 |
$15.26 |
$15.26 |
$15.26 |
$15.26 |
0 |
2022-10-18 |
$15.47 |
$15.47 |
$15.47 |
$15.47 |
$15.47 |
0 |
2022-10-17 |
$15.37 |
$15.37 |
$15.37 |
$15.37 |
$15.37 |
0 |
2022-10-14 |
$14.93 |
$14.93 |
$14.93 |
$14.93 |
$14.93 |
0 |
2022-10-13 |
$15.24 |
$15.24 |
$15.24 |
$15.24 |
$15.24 |
0 |
2022-10-12 |
$14.92 |
$14.92 |
$14.92 |
$14.92 |
$14.92 |
0 |
2022-10-11 |
$14.97 |
$14.97 |
$14.97 |
$14.97 |
$14.97 |
0 |
2022-10-10 |
$15.13 |
$15.13 |
$15.13 |
$15.13 |
$15.13 |
0 |
2022-10-07 |
$15.28 |
$15.28 |
$15.28 |
$15.28 |
$15.28 |
0 |
2022-10-06 |
$15.56 |
$15.56 |
$15.56 |
$15.56 |
$15.56 |
0 |
2022-10-05 |
$15.75 |
$15.75 |
$15.75 |
$15.75 |
$15.75 |
0 |
2022-10-04 |
$15.93 |
$15.93 |
$15.93 |
$15.93 |
$15.93 |
0 |
2022-10-03 |
$15.27 |
$15.27 |
$15.27 |
$15.27 |
$15.27 |
0 |
2022-09-30 |
$14.85 |
$14.85 |
$14.85 |
$14.85 |
$14.85 |
0 |
2022-09-29 |
$14.93 |
$14.93 |
$14.93 |
$14.93 |
$14.93 |
0 |
2022-09-28 |
$15.16 |
$15.16 |
$15.16 |
$15.16 |
$15.16 |
0 |
2022-09-27 |
$14.92 |
$14.92 |
$14.92 |
$14.92 |
$14.92 |
0 |
2022-09-26 |
$14.90 |
$14.90 |
$14.90 |
$14.90 |
$14.90 |
0 |
2022-09-23 |
$15.13 |
$15.13 |
$15.13 |
$15.13 |
$15.13 |
0 |
2022-09-22 |
$15.73 |
$15.73 |
$15.73 |
$15.73 |
$15.73 |
0 |
2022-09-21 |
$15.81 |
$15.81 |
$15.81 |
$15.81 |
$15.81 |
0 |
2022-09-20 |
$16.10 |
$16.10 |
$16.10 |
$16.10 |
$16.10 |
0 |
2022-09-19 |
$16.26 |
$16.26 |
$16.26 |
$16.26 |
$16.26 |
0 |
2022-09-16 |
$16.21 |
$16.21 |
$16.21 |
$16.21 |
$16.21 |
0 |
2022-09-15 |
$16.39 |
$16.39 |
$16.39 |
$16.39 |
$16.39 |
0 |
2022-09-14 |
$16.53 |
$16.53 |
$16.53 |
$16.53 |
$16.53 |
0 |
2022-09-13 |
$16.46 |
$16.46 |
$16.46 |
$16.46 |
$16.46 |
0 |
2022-09-12 |
$17.00 |
$17.00 |
$17.00 |
$17.00 |
$17.00 |
0 |
2022-09-09 |
$16.72 |
$16.72 |
$16.72 |
$16.72 |
$16.72 |
0 |
2022-09-08 |
$16.35 |
$16.35 |
$16.35 |
$16.35 |
$16.35 |
0 |
2022-09-07 |
$16.36 |
$16.36 |
$16.36 |
$16.36 |
$16.36 |
0 |
2022-09-06 |
$16.27 |
$16.27 |
$16.27 |
$16.27 |
$16.27 |
0 |
2022-09-02 |
$16.36 |
$16.36 |
$16.36 |
$16.36 |
$16.36 |
0 |
2022-09-01 |
$16.32 |
$16.32 |
$16.32 |
$16.32 |
$16.32 |
0 |
2022-08-31 |
$16.71 |
$16.71 |
$16.71 |
$16.71 |
$16.71 |
0 |
2022-08-30 |
$16.71 |
$16.71 |
$16.71 |
$16.71 |
$16.71 |
0 |
2022-08-29 |
$16.87 |
$16.87 |
$16.87 |
$16.87 |
$16.87 |
0 |
2022-08-26 |
$16.93 |
$16.93 |
$16.93 |
$16.93 |
$16.93 |
0 |
2022-08-25 |
$17.33 |
$17.33 |
$17.33 |
$17.33 |
$17.33 |
0 |
2022-08-24 |
$17.08 |
$17.08 |
$17.08 |
$17.08 |
$17.08 |
0 |
2022-08-23 |
$17.10 |
$17.10 |
$17.10 |
$17.10 |
$17.10 |
0 |
2022-08-22 |
$17.02 |
$17.02 |
$17.02 |
$17.02 |
$17.02 |
0 |
2022-08-19 |
$17.25 |
$17.25 |
$17.25 |
$17.25 |
$17.25 |
0 |
2022-08-18 |
$17.44 |
$17.44 |
$17.44 |
$17.44 |
$17.44 |
0 |
2022-08-17 |
$17.56 |
$17.56 |
$17.56 |
$17.56 |
$17.56 |
0 |
2022-08-16 |
$17.70 |
$17.70 |
$17.70 |
$17.70 |
$17.70 |
0 |
2022-08-15 |
$17.68 |
$17.68 |
$17.68 |
$17.68 |
$17.68 |
0 |
2022-08-12 |
$17.82 |
$17.82 |
$17.82 |
$17.82 |
$17.82 |
0 |
2022-08-11 |
$17.65 |
$17.65 |
$17.65 |
$17.65 |
$17.65 |
0 |
2022-08-10 |
$17.58 |
$17.58 |
$17.58 |
$17.58 |
$17.58 |
0 |
2022-08-09 |
$17.35 |
$17.35 |
$17.35 |
$17.35 |
$17.35 |
0 |
2022-08-08 |
$17.41 |
$17.41 |
$17.41 |
$17.41 |
$17.41 |
0 |
2022-08-05 |
$17.35 |
$17.35 |
$17.35 |
$17.35 |
$17.35 |
0 |
2022-08-04 |
$17.51 |
$17.51 |
$17.51 |
$17.51 |
$17.51 |
0 |
2022-08-03 |
$17.40 |
$17.40 |
$17.40 |
$17.40 |
$17.40 |
0 |
2022-08-02 |
$17.24 |
$17.24 |
$17.24 |
$17.24 |
$17.24 |
0 |
2022-08-01 |
$17.39 |
$17.39 |
$17.39 |
$17.39 |
$17.39 |
0 |
2022-07-29 |
$17.41 |
$17.41 |
$17.41 |
$17.41 |
$17.41 |
0 |
2022-07-28 |
$17.24 |
$17.24 |
$17.24 |
$17.24 |
$17.24 |
0 |
2022-07-27 |
$17.21 |
$17.21 |
$17.21 |
$17.21 |
$17.21 |
0 |
2022-07-26 |
$16.85 |
$16.85 |
$16.85 |
$16.85 |
$16.85 |
0 |
2022-07-25 |
$17.05 |
$17.05 |
$17.05 |
$17.05 |
$17.05 |
0 |
2022-07-22 |
$16.97 |
$16.97 |
$16.97 |
$16.97 |
$16.97 |
0 |
2022-07-21 |
$17.03 |
$17.03 |
$17.03 |
$17.03 |
$17.03 |
0 |
2022-07-20 |
$17.01 |
$17.01 |
$17.01 |
$17.01 |
$17.01 |
0 |
2022-07-19 |
$17.12 |
$17.12 |
$17.12 |
$17.12 |
$17.12 |
0 |
2022-07-18 |
$16.71 |
$16.71 |
$16.71 |
$16.71 |
$16.71 |
0 |
2022-07-15 |
$16.48 |
$16.48 |
$16.48 |
$16.48 |
$16.48 |
0 |
2022-07-14 |
$16.20 |
$16.20 |
$16.20 |
$16.20 |
$16.20 |
0 |
2022-07-13 |
$16.48 |
$16.48 |
$16.48 |
$16.48 |
$16.48 |
0 |
2022-07-12 |
$16.53 |
$16.53 |
$16.53 |
$16.53 |
$16.53 |
0 |
2022-07-11 |
$16.58 |
$16.58 |
$16.58 |
$16.58 |
$16.58 |
0 |
2022-07-08 |
$16.92 |
$16.92 |
$16.92 |
$16.92 |
$16.92 |
0 |
2022-07-07 |
$16.90 |
$16.90 |
$16.90 |
$16.90 |
$16.90 |
0 |
2022-07-06 |
$16.46 |
$16.46 |
$16.46 |
$16.46 |
$16.46 |
0 |
2022-07-05 |
$16.61 |
$16.61 |
$16.61 |
$16.61 |
$16.61 |
0 |
2022-07-01 |
$17.01 |
$17.01 |
$17.01 |
$17.01 |
$17.01 |
0 |
2022-06-30 |
$16.94 |
$16.94 |
$16.94 |
$16.94 |
$16.94 |
0 |
2022-06-29 |
$17.16 |
$17.16 |
$17.16 |
$17.16 |
$17.16 |
0 |
2022-06-28 |
$17.32 |
$17.32 |
$17.32 |
$17.32 |
$17.32 |
0 |
2022-06-27 |
$17.37 |
$17.37 |
$17.37 |
$17.37 |
$17.37 |
0 |
2022-06-24 |
$17.28 |
$17.28 |
$17.28 |
$17.28 |
$17.28 |
0 |
2022-06-23 |
$16.78 |
$16.78 |
$16.78 |
$16.78 |
$16.78 |
0 |
2022-06-22 |
$16.91 |
$16.91 |
$16.91 |
$16.91 |
$16.91 |
0 |
2022-06-21 |
$17.06 |
$17.06 |
$17.06 |
$17.06 |
$17.06 |
0 |
2022-06-17 |
$16.76 |
$16.76 |
$16.76 |
$16.76 |
$16.76 |
0 |
2022-06-16 |
$16.76 |
$16.76 |
$16.76 |
$16.76 |
$16.76 |
0 |
2022-06-15 |
$17.18 |
$17.18 |
$17.18 |
$17.18 |
$17.18 |
0 |
2022-06-14 |
$16.92 |
$16.92 |
$16.92 |
$16.92 |
$16.92 |
0 |
2022-06-13 |
$16.97 |
$16.97 |
$16.97 |
$16.97 |
$16.97 |
0 |
2022-06-10 |
$17.62 |
$17.62 |
$17.62 |
$17.62 |
$17.62 |
0 |
2022-06-09 |
$18.06 |
$18.06 |
$18.06 |
$18.06 |
$18.06 |
0 |
2022-06-08 |
$18.55 |
$18.55 |
$18.55 |
$18.55 |
$18.55 |
0 |
2022-06-07 |
$18.54 |
$18.54 |
$18.54 |
$18.54 |
$18.54 |
0 |
2022-06-06 |
$18.55 |
$18.55 |
$18.55 |
$18.55 |
$18.55 |
0 |
2022-06-03 |
$18.37 |
$18.37 |
$18.37 |
$18.37 |
$18.37 |
0 |
2022-06-02 |
$18.62 |
$18.62 |
$18.62 |
$18.62 |
$18.62 |
0 |
2022-06-01 |
$18.31 |
$18.31 |
$18.31 |
$18.31 |
$18.31 |
0 |
2022-05-31 |
$18.52 |
$18.52 |
$18.52 |
$18.52 |
$18.52 |
0 |
2022-05-27 |
$18.42 |
$18.42 |
$18.42 |
$18.42 |
$18.42 |
0 |
2022-05-26 |
$18.19 |
$18.19 |
$18.19 |
$18.19 |
$18.19 |
0 |
2022-05-25 |
$17.90 |
$17.90 |
$17.90 |
$17.90 |
$17.90 |
0 |
2022-05-24 |
$17.80 |
$17.80 |
$17.80 |
$17.80 |
$17.80 |
0 |
2022-05-23 |
$18.07 |
$18.07 |
$18.07 |
$18.07 |
$18.07 |
0 |
2022-05-20 |
$17.79 |
$17.79 |
$17.79 |
$17.79 |
$17.79 |
0 |
2022-05-19 |
$17.66 |
$17.66 |
$17.66 |
$17.66 |
$17.66 |
0 |
2022-05-18 |
$17.47 |
$17.47 |
$17.47 |
$17.47 |
$17.47 |
0 |
2022-05-17 |
$18.00 |
$18.00 |
$18.00 |
$18.00 |
$18.00 |
0 |
2022-05-16 |
$17.56 |
$17.56 |
$17.56 |
$17.56 |
$17.56 |
0 |
2022-05-13 |
$17.50 |
$17.50 |
$17.50 |
$17.50 |
$17.50 |
0 |
2022-05-12 |
$16.98 |
$16.98 |
$16.98 |
$16.98 |
$16.98 |
0 |
2022-05-11 |
$16.94 |
$16.94 |
$16.94 |
$16.94 |
$16.94 |
0 |
2022-05-10 |
$17.02 |
$17.02 |
$17.02 |
$17.02 |
$17.02 |
0 |
2022-05-09 |
$16.94 |
$16.94 |
$16.94 |
$16.94 |
$16.94 |
0 |
2022-05-06 |
$17.54 |
$17.54 |
$17.54 |
$17.54 |
$17.54 |
0 |
2022-05-05 |
$17.76 |
$17.76 |
$17.76 |
$17.76 |
$17.76 |
0 |
2022-05-04 |
$18.31 |
$18.31 |
$18.31 |
$18.31 |
$18.31 |
0 |
2022-05-03 |
$18.02 |
$18.02 |
$18.02 |
$18.02 |
$18.02 |
0 |
2022-05-02 |
$17.82 |
$17.82 |
$17.82 |
$17.82 |
$17.82 |
0 |
2022-04-29 |
$17.88 |
$17.88 |
$17.88 |
$17.88 |
$17.88 |
0 |
2022-04-28 |
$17.99 |
$17.99 |
$17.99 |
$17.99 |
$17.99 |
0 |
2022-04-27 |
$17.70 |
$17.70 |
$17.70 |
$17.70 |
$17.70 |
0 |
2022-04-26 |
$17.54 |
$17.54 |
$17.54 |
$17.54 |
$17.54 |
0 |
2022-04-25 |
$17.93 |
$17.93 |
$17.93 |
$17.93 |
$17.93 |
0 |
2022-04-22 |
$18.19 |
$18.19 |
$18.19 |
$18.19 |
$18.19 |
0 |
2022-04-21 |
$18.54 |
$18.54 |
$18.54 |
$18.54 |
$18.54 |
0 |
2022-04-20 |
$18.79 |
$18.79 |
$18.79 |
$18.79 |
$18.79 |
0 |
2022-04-19 |
$18.64 |
$18.64 |
$18.64 |
$18.64 |
$18.64 |
0 |
2022-04-18 |
$18.50 |
$18.50 |
$18.50 |
$18.50 |
$18.50 |
0 |
2022-04-14 |
$18.56 |
$18.56 |
$18.56 |
$18.56 |
$18.56 |
0 |
2022-04-13 |
$18.67 |
$18.67 |
$18.67 |
$18.67 |
$18.67 |
0 |
2022-04-12 |
$18.46 |
$18.46 |
$18.46 |
$18.46 |
$18.46 |
0 |
2022-04-11 |
$18.50 |
$18.50 |
$18.50 |
$18.50 |
$18.50 |
0 |
2022-04-08 |
$18.67 |
$18.67 |
$18.67 |
$18.67 |
$18.67 |
0 |
2022-04-07 |
$18.59 |
$18.59 |
$18.59 |
$18.59 |
$18.59 |
0 |
2022-04-06 |
$18.68 |
$18.68 |
$18.68 |
$18.68 |
$18.68 |
0 |
2022-04-05 |
$18.99 |
$18.99 |
$18.99 |
$18.99 |
$18.99 |
0 |
2022-04-04 |
$19.30 |
$19.30 |
$19.30 |
$19.30 |
$19.30 |
0 |
2022-04-01 |
$19.23 |
$19.23 |
$19.23 |
$19.23 |
$19.23 |
0 |
2022-03-31 |
$19.54 |
$19.54 |
$19.54 |
$19.54 |
$19.54 |
0 |
2022-03-30 |
$19.54 |
$19.54 |
$19.54 |
$19.54 |
$19.54 |
0 |
2022-03-29 |
$19.61 |
$19.61 |
$19.61 |
$19.61 |
$19.61 |
0 |
2022-03-28 |
$19.05 |
$19.05 |
$19.05 |
$19.05 |
$19.05 |
0 |
2022-03-25 |
$19.05 |
$19.05 |
$19.05 |
$19.05 |
$19.05 |
0 |
2022-03-24 |
$19.18 |
$19.18 |
$19.18 |
$19.18 |
$19.18 |
0 |
2022-03-23 |
$19.13 |
$19.13 |
$19.13 |
$19.13 |
$19.13 |
0 |
2022-03-22 |
$19.37 |
$19.37 |
$19.37 |
$19.37 |
$19.37 |
0 |
2022-03-21 |
$19.03 |
$19.03 |
$19.03 |
$19.03 |
$19.03 |
0 |
2022-03-18 |
$19.17 |
$19.17 |
$19.17 |
$19.17 |
$19.17 |
0 |
2022-03-17 |
$19.04 |
$19.04 |
$19.04 |
$19.04 |
$19.04 |
0 |
2022-03-16 |
$18.89 |
$18.89 |
$18.89 |
$18.89 |
$18.89 |
0 |
2022-03-15 |
$18.06 |
$18.06 |
$18.06 |
$18.06 |
$18.06 |
0 |
2022-03-14 |
$18.04 |
$18.04 |
$18.04 |
$18.04 |
$18.04 |
0 |
2022-03-11 |
$17.91 |
$17.91 |
$17.91 |
$17.91 |
$17.91 |
0 |
2022-03-10 |
$18.13 |
$18.13 |
$18.13 |
$18.13 |
$18.13 |
0 |
2022-03-09 |
$18.47 |
$18.47 |
$18.47 |
$18.47 |
$18.47 |
0 |
2022-03-08 |
$17.58 |
$17.58 |
$17.58 |
$17.58 |
$17.58 |
0 |
2022-03-07 |
$17.54 |
$17.54 |
$17.54 |
$17.54 |
$17.54 |
0 |
2022-03-04 |
$18.06 |
$18.06 |
$18.06 |
$18.06 |
$18.06 |
0 |
2022-03-03 |
$18.76 |
$18.76 |
$18.76 |
$18.76 |
$18.76 |
0 |
2022-03-02 |
$19.10 |
$19.10 |
$19.10 |
$19.10 |
$19.10 |
0 |
2022-03-01 |
$18.81 |
$18.81 |
$18.81 |
$18.81 |
$18.81 |
0 |
2022-02-28 |
$19.43 |
$19.43 |
$19.43 |
$19.43 |
$19.43 |
0 |
2022-02-25 |
$19.73 |
$19.73 |
$19.73 |
$19.73 |
$19.73 |
0 |
2022-02-24 |
$19.29 |
$19.29 |
$19.29 |
$19.29 |
$19.29 |
0 |
2022-02-23 |
$19.66 |
$19.66 |
$19.66 |
$19.66 |
$19.66 |
0 |
2022-02-22 |
$19.82 |
$19.82 |
$19.82 |
$19.82 |
$19.82 |
0 |
2022-02-18 |
$20.15 |
$20.15 |
$20.15 |
$20.15 |
$20.15 |
0 |
2022-02-17 |
$20.32 |
$20.32 |
$20.32 |
$20.32 |
$20.32 |
0 |
2022-02-16 |
$20.57 |
$20.57 |
$20.57 |
$20.57 |
$20.57 |
0 |
2022-02-15 |
$20.58 |
$20.58 |
$20.58 |
$20.58 |
$20.58 |
0 |
2022-02-14 |
$20.22 |
$20.22 |
$20.22 |
$20.22 |
$20.22 |
0 |
2022-02-11 |
$20.35 |
$20.35 |
$20.35 |
$20.35 |
$20.35 |
0 |
2022-02-10 |
$20.61 |
$20.61 |
$20.61 |
$20.61 |
$20.61 |
0 |
2022-02-09 |
$20.90 |
$20.90 |
$20.90 |
$20.90 |
$20.90 |
0 |
2022-02-08 |
$20.59 |
$20.59 |
$20.59 |
$20.59 |
$20.59 |
0 |
2022-02-07 |
$20.49 |
$20.49 |
$20.49 |
$20.49 |
$20.49 |
0 |
2022-02-04 |
$20.44 |
$20.44 |
$20.44 |
$20.44 |
$20.44 |
0 |
2022-02-03 |
$20.37 |
$20.37 |
$20.37 |
$20.37 |
$20.37 |
0 |
2022-02-02 |
$20.72 |
$20.72 |
$20.72 |
$20.72 |
$20.72 |
0 |
2022-02-01 |
$20.55 |
$20.55 |
$20.55 |
$20.55 |
$20.55 |
0 |
2022-01-31 |
$20.43 |
$20.43 |
$20.43 |
$20.43 |
$20.43 |
0 |
2022-01-28 |
$20.05 |
$20.05 |
$20.05 |
$20.05 |
$20.05 |
0 |
2022-01-27 |
$20.05 |
$20.05 |
$20.05 |
$20.05 |
$20.05 |
0 |
2022-01-26 |
$20.21 |
$20.21 |
$20.21 |
$20.21 |
$20.21 |
0 |
2022-01-25 |
$20.21 |
$20.21 |
$20.21 |
$20.21 |
$20.21 |
0 |
2022-01-24 |
$20.10 |
$20.10 |
$20.10 |
$20.10 |
$20.10 |
0 |
2022-01-21 |
$20.51 |
$20.51 |
$20.51 |
$20.51 |
$20.51 |
0 |
2022-01-20 |
$20.79 |
$20.79 |
$20.79 |
$20.79 |
$20.79 |
0 |
2022-01-19 |
$20.87 |
$20.87 |
$20.87 |
$20.87 |
$20.87 |
0 |
2022-01-18 |
$20.90 |
$20.90 |
$20.90 |
$20.90 |
$20.90 |
0 |
2022-01-14 |
$21.12 |
$21.12 |
$21.12 |
$21.12 |
$21.12 |
0 |
2022-01-13 |
$21.16 |
$21.16 |
$21.16 |
$21.16 |
$21.16 |
0 |
2022-01-12 |
$21.29 |
$21.29 |
$21.29 |
$21.29 |
$21.29 |
0 |
2022-01-11 |
$21.04 |
$21.04 |
$21.04 |
$21.04 |
$21.04 |
0 |
2022-01-10 |
$20.63 |
$20.63 |
$20.63 |
$20.63 |
$20.63 |
0 |
2022-01-07 |
$20.80 |
$20.80 |
$20.80 |
$20.80 |
$20.80 |
0 |
2022-01-06 |
$20.71 |
$20.71 |
$20.71 |
$20.71 |
$20.71 |
0 |
2022-01-05 |
$20.75 |
$20.75 |
$20.75 |
$20.75 |
$20.75 |
0 |
2022-01-04 |
$20.92 |
$20.92 |
$20.92 |
$20.92 |
$20.92 |
0 |
2022-01-03 |
$20.83 |
$20.83 |
$20.83 |
$20.83 |
$20.83 |
0 |
2021-12-31 |
$20.75 |
$20.75 |
$20.75 |
$20.75 |
$20.75 |
0 |
2021-12-30 |
$20.68 |
$20.68 |
$20.68 |
$20.68 |
$20.68 |
0 |
2021-12-29 |
$20.71 |
$20.71 |
$20.71 |
$20.71 |
$20.71 |
0 |
2021-12-28 |
$20.71 |
$20.71 |
$20.71 |
$20.71 |
$20.71 |
0 |
2021-12-27 |
$20.68 |
$20.68 |
$20.68 |
$20.68 |
$20.68 |
0 |
2021-12-23 |
$20.54 |
$20.54 |
$20.54 |
$20.54 |
$20.54 |
0 |
2021-12-22 |
$20.44 |
$20.44 |
$20.44 |
$20.44 |
$20.44 |
0 |
2021-12-21 |
$20.22 |
$20.22 |
$20.22 |
$20.22 |
$20.22 |
0 |
2021-12-20 |
$19.95 |
$19.95 |
$19.95 |
$19.95 |
$19.95 |
0 |
2021-12-17 |
$20.03 |
$20.03 |
$20.03 |
$20.03 |
$20.03 |
0 |
2021-12-16 |
$20.17 |
$20.17 |
$20.17 |
$20.17 |
$20.17 |
0 |
2021-12-15 |
$20.64 |
$20.64 |
$20.64 |
$20.64 |
$20.14 |
0 |
2021-12-14 |
$20.46 |
$20.46 |
$20.46 |
$20.46 |
$19.96 |
0 |
2021-12-13 |
$20.60 |
$20.60 |
$20.60 |
$20.60 |
$20.10 |
0 |
2021-12-10 |
$20.83 |
$20.83 |
$20.83 |
$20.83 |
$20.32 |
0 |
2021-12-09 |
$20.79 |
$20.79 |
$20.79 |
$20.79 |
$20.28 |
0 |
2021-12-08 |
$20.92 |
$20.92 |
$20.92 |
$20.92 |
$20.41 |
0 |
2021-12-07 |
$20.87 |
$20.87 |
$20.87 |
$20.87 |
$20.36 |
0 |
2021-12-06 |
$20.49 |
$20.49 |
$20.49 |
$20.49 |
$19.99 |
0 |
2021-12-03 |
$20.23 |
$20.23 |
$20.23 |
$20.23 |
$19.74 |
0 |
2021-12-02 |
$20.37 |
$20.37 |
$20.37 |
$20.37 |
$19.87 |
0 |
2021-12-01 |
$20.14 |
$20.14 |
$20.14 |
$20.14 |
$19.65 |
0 |
2021-11-30 |
$20.15 |
$20.15 |
$20.15 |
$20.15 |
$19.66 |
0 |
2021-11-29 |
$20.40 |
$20.40 |
$20.40 |
$20.40 |
$19.90 |
0 |
2021-11-26 |
$20.43 |
$20.43 |
$20.43 |
$20.43 |
$19.93 |
0 |
2021-11-24 |
$20.95 |
$20.95 |
$20.95 |
$20.95 |
$20.44 |
0 |
2021-11-23 |
$21.07 |
$21.07 |
$21.07 |
$21.07 |
$20.56 |
0 |
2021-11-22 |
$21.16 |
$21.16 |
$21.16 |
$21.16 |
$20.64 |
0 |
2021-11-19 |
$21.24 |
$21.24 |
$21.24 |
$21.24 |
$20.72 |
0 |
2021-11-18 |
$21.44 |
$21.44 |
$21.44 |
$21.44 |
$20.92 |
0 |
2021-11-17 |
$21.51 |
$21.51 |
$21.51 |
$21.51 |
$20.99 |
0 |
2021-11-16 |
$21.52 |
$21.52 |
$21.52 |
$21.52 |
$21.00 |
0 |
2021-11-15 |
$21.59 |
$21.59 |
$21.59 |
$21.59 |
$21.06 |
0 |
2021-11-12 |
$21.69 |
$21.69 |
$21.69 |
$21.69 |
$21.16 |
0 |
2021-11-11 |
$21.60 |
$21.60 |
$21.60 |
$21.60 |
$21.07 |
0 |
2021-11-10 |
$21.54 |
$21.54 |
$21.54 |
$21.54 |
$21.01 |
0 |
2021-11-09 |
$21.77 |
$21.77 |
$21.77 |
$21.77 |
$21.24 |
0 |
2021-11-08 |
$21.75 |
$21.75 |
$21.75 |
$21.75 |
$21.22 |
0 |
2021-11-05 |
$21.68 |
$21.68 |
$21.68 |
$21.68 |
$21.15 |
0 |
2021-11-04 |
$21.62 |
$21.62 |
$21.62 |
$21.62 |
$21.09 |
0 |
2021-11-03 |
$21.70 |
$21.70 |
$21.70 |
$21.70 |
$21.17 |
0 |
2021-11-02 |
$21.56 |
$21.56 |
$21.56 |
$21.56 |
$21.03 |
0 |
2021-11-01 |
$21.62 |
$21.62 |
$21.62 |
$21.62 |
$21.09 |
0 |
2021-10-29 |
$21.35 |
$21.35 |
$21.35 |
$21.35 |
$20.83 |
0 |
2021-10-28 |
$21.57 |
$21.57 |
$21.57 |
$21.57 |
$21.04 |
0 |
2021-10-27 |
$21.31 |
$21.31 |
$21.31 |
$21.31 |
$20.79 |
0 |
2021-10-26 |
$21.47 |
$21.47 |
$21.47 |
$21.47 |
$20.95 |
0 |
2021-10-25 |
$21.36 |
$21.36 |
$21.36 |
$21.36 |
$20.84 |
0 |
2021-10-22 |
$21.36 |
$21.36 |
$21.36 |
$21.36 |
$20.84 |
0 |
2021-10-21 |
$21.26 |
$21.26 |
$21.26 |
$21.26 |
$20.74 |
0 |
2021-10-20 |
$21.36 |
$21.36 |
$21.36 |
$21.36 |
$20.84 |
0 |
2021-10-19 |
$21.29 |
$21.29 |
$21.29 |
$21.29 |
$20.77 |
0 |
2021-10-18 |
$21.15 |
$21.15 |
$21.15 |
$21.15 |
$20.63 |
0 |
2021-10-15 |
$21.24 |
$21.24 |
$21.24 |
$21.24 |
$20.72 |
0 |
2021-10-14 |
$21.03 |
$21.03 |
$21.03 |
$21.03 |
$20.52 |
0 |
2021-10-13 |
$20.87 |
$20.87 |
$20.87 |
$20.87 |
$20.36 |
0 |
2021-10-12 |
$20.73 |
$20.73 |
$20.73 |
$20.73 |
$20.22 |
0 |
2021-10-11 |
$20.73 |
$20.73 |
$20.73 |
$20.73 |
$20.22 |
0 |
2021-10-08 |
$20.85 |
$20.85 |
$20.85 |
$20.85 |
$20.34 |
0 |
2021-10-07 |
$20.78 |
$20.78 |
$20.78 |
$20.78 |
$20.27 |
0 |
2021-10-06 |
$20.57 |
$20.57 |
$20.57 |
$20.57 |
$20.07 |
0 |
2021-10-05 |
$20.82 |
$20.82 |
$20.82 |
$20.82 |
$20.31 |
0 |
2021-10-04 |
$20.60 |
$20.60 |
$20.60 |
$20.60 |
$20.10 |
0 |
2021-10-01 |
$20.75 |
$20.75 |
$20.75 |
$20.75 |
$20.24 |
0 |
2021-09-30 |
$20.67 |
$20.67 |
$20.67 |
$20.67 |
$20.17 |
0 |
2021-09-29 |
$20.79 |
$20.79 |
$20.79 |
$20.79 |
$20.28 |
0 |
2021-09-28 |
$20.83 |
$20.83 |
$20.83 |
$20.83 |
$20.32 |
0 |
2021-09-27 |
$21.21 |
$21.21 |
$21.21 |
$21.21 |
$20.69 |
0 |
2021-09-24 |
$21.13 |
$21.13 |
$21.13 |
$21.13 |
$20.61 |
0 |
2021-09-23 |
$21.28 |
$21.28 |
$21.28 |
$21.28 |
$20.76 |
0 |
2021-09-22 |
$21.02 |
$21.02 |
$21.02 |
$21.02 |
$20.51 |
0 |
2021-09-21 |
$20.87 |
$20.87 |
$20.87 |
$20.87 |
$20.36 |
0 |
2021-09-20 |
$20.65 |
$20.65 |
$20.65 |
$20.65 |
$20.15 |
0 |
2021-09-17 |
$21.09 |
$21.09 |
$21.09 |
$21.09 |
$20.58 |
0 |
2021-09-16 |
$21.32 |
$21.32 |
$21.32 |
$21.32 |
$20.80 |
0 |
2021-09-15 |
$21.44 |
$21.44 |
$21.44 |
$21.44 |
$20.92 |
0 |
2021-09-14 |
$21.35 |
$21.35 |
$21.35 |
$21.35 |
$20.83 |
0 |
2021-09-13 |
$21.37 |
$21.37 |
$21.37 |
$21.37 |
$20.85 |
0 |
2021-09-10 |
$21.23 |
$21.23 |
$21.23 |
$21.23 |
$20.71 |
0 |
2021-09-09 |
$21.27 |
$21.27 |
$21.27 |
$21.27 |
$20.75 |
0 |
2021-09-08 |
$21.36 |
$21.36 |
$21.36 |
$21.36 |
$20.84 |
0 |
2021-09-07 |
$21.64 |
$21.64 |
$21.64 |
$21.64 |
$21.11 |
0 |
2021-09-03 |
$21.64 |
$21.64 |
$21.64 |
$21.64 |
$21.11 |
0 |
2021-09-02 |
$21.60 |
$21.60 |
$21.60 |
$21.60 |
$21.07 |
0 |
2021-09-01 |
$21.47 |
$21.47 |
$21.47 |
$21.47 |
$20.95 |
0 |
2021-08-31 |
$21.30 |
$21.30 |
$21.30 |
$21.30 |
$20.78 |
0 |
2021-08-30 |
$21.32 |
$21.32 |
$21.32 |
$21.32 |
$20.80 |
0 |
2021-08-27 |
$21.32 |
$21.32 |
$21.32 |
$21.32 |
$20.80 |
0 |
2021-08-26 |
$21.12 |
$21.12 |
$21.12 |
$21.12 |
$20.60 |
0 |
2021-08-25 |
$21.26 |
$21.26 |
$21.26 |
$21.26 |
$20.74 |
0 |
2021-08-24 |
$21.22 |
$21.22 |
$21.22 |
$21.22 |
$20.70 |
0 |
2021-08-23 |
$21.14 |
$21.14 |
$21.14 |
$21.14 |
$20.62 |
0 |
2021-08-20 |
$20.97 |
$20.97 |
$20.97 |
$20.97 |
$20.46 |
0 |
2021-08-19 |
$20.89 |
$20.89 |
$20.89 |
$20.89 |
$20.38 |
0 |
2021-08-18 |
$21.18 |
$21.18 |
$21.18 |
$21.18 |
$20.66 |
0 |
2021-08-17 |
$21.18 |
$21.18 |
$21.18 |
$21.18 |
$20.66 |
0 |
2021-08-16 |
$21.35 |
$21.35 |
$21.35 |
$21.35 |
$20.83 |
0 |
2021-08-13 |
$21.50 |
$21.50 |
$21.50 |
$21.50 |
$20.98 |
0 |
2021-08-12 |
$21.40 |
$21.40 |
$21.40 |
$21.40 |
$20.88 |
0 |
2021-08-11 |
$21.37 |
$21.37 |
$21.37 |
$21.37 |
$20.85 |
0 |
2021-08-10 |
$21.24 |
$21.24 |
$21.24 |
$21.24 |
$20.72 |
0 |
2021-08-09 |
$21.18 |
$21.18 |
$21.18 |
$21.18 |
$20.66 |
0 |
2021-08-06 |
$21.23 |
$21.23 |
$21.23 |
$21.23 |
$20.71 |
0 |
2021-08-05 |
$21.34 |
$21.34 |
$21.34 |
$21.34 |
$20.82 |
0 |
2021-08-04 |
$21.20 |
$21.20 |
$21.20 |
$21.20 |
$20.68 |
0 |
2021-08-03 |
$21.23 |
$21.23 |
$21.23 |
$21.23 |
$20.71 |
0 |
2021-08-02 |
$21.16 |
$21.16 |
$21.16 |
$21.16 |
$20.64 |
0 |
2021-07-30 |
$20.99 |
$20.99 |
$20.99 |
$20.99 |
$20.48 |
0 |
2021-07-29 |
$21.16 |
$21.16 |
$21.16 |
$21.16 |
$20.64 |
0 |
2021-07-28 |
$20.93 |
$20.93 |
$20.93 |
$20.93 |
$20.42 |
0 |
2021-07-27 |
$20.77 |
$20.77 |
$20.77 |
$20.77 |
$20.26 |
0 |
2021-07-26 |
$20.86 |
$20.86 |
$20.86 |
$20.86 |
$20.35 |
0 |
2021-07-23 |
$20.87 |
$20.87 |
$20.87 |
$20.87 |
$20.36 |
0 |
2021-07-22 |
$20.74 |
$20.74 |
$20.74 |
$20.74 |
$20.23 |
0 |
2021-07-21 |
$20.77 |
$20.77 |
$20.77 |
$20.77 |
$20.26 |
0 |
2021-07-20 |
$20.49 |
$20.49 |
$20.49 |
$20.49 |
$19.99 |
0 |
2021-07-19 |
$20.36 |
$20.36 |
$20.36 |
$20.36 |
$19.86 |
0 |
2021-07-16 |
$20.82 |
$20.82 |
$20.82 |
$20.82 |
$20.31 |
0 |
2021-07-15 |
$21.01 |
$21.01 |
$21.01 |
$21.01 |
$20.50 |
0 |
2021-07-14 |
$21.24 |
$21.24 |
$21.24 |
$21.24 |
$20.72 |
0 |
2021-07-13 |
$21.21 |
$21.21 |
$21.21 |
$21.21 |
$20.69 |
0 |
2021-07-12 |
$21.29 |
$21.29 |
$21.29 |
$21.29 |
$20.77 |
0 |
2021-07-09 |
$21.26 |
$21.26 |
$21.26 |
$21.26 |
$20.74 |
0 |
2021-07-08 |
$20.89 |
$20.89 |
$20.89 |
$20.89 |
$20.38 |
0 |
2021-07-07 |
$21.22 |
$21.22 |
$21.22 |
$21.22 |
$20.70 |
0 |
2021-07-06 |
$21.19 |
$21.19 |
$21.19 |
$21.19 |
$20.67 |
0 |
2021-07-02 |
$21.33 |
$21.33 |
$21.33 |
$21.33 |
$20.81 |
0 |
2021-07-01 |
$21.27 |
$21.27 |
$21.27 |
$21.27 |
$20.75 |
0 |
2021-06-30 |
$21.19 |
$21.19 |
$21.19 |
$21.19 |
$20.67 |
0 |
2021-06-29 |
$21.36 |
$21.36 |
$21.36 |
$21.36 |
$20.84 |
0 |
2021-06-28 |
$21.35 |
$21.35 |
$21.35 |
$21.35 |
$20.83 |
0 |
2021-06-25 |
$21.52 |
$21.52 |
$21.52 |
$21.52 |
$21.00 |
0 |
2021-06-24 |
$21.50 |
$21.50 |
$21.50 |
$21.50 |
$20.98 |
0 |
2021-06-23 |
$21.29 |
$21.29 |
$21.29 |
$21.29 |
$20.77 |
0 |
2021-06-22 |
$21.39 |
$21.39 |
$21.39 |
$21.39 |
$20.87 |
0 |
2021-06-21 |
$21.39 |
$21.39 |
$21.39 |
$21.39 |
$20.87 |
0 |
2021-06-18 |
$21.06 |
$21.06 |
$21.06 |
$21.06 |
$20.55 |
0 |
2021-06-17 |
$21.48 |
$21.48 |
$21.48 |
$21.48 |
$20.96 |
0 |
2021-06-16 |
$21.65 |
$21.65 |
$21.65 |
$21.65 |
$21.12 |
0 |
2021-06-15 |
$21.84 |
$21.84 |
$21.84 |
$21.84 |
$21.31 |
0 |
2021-06-14 |
$21.81 |
$21.81 |
$21.81 |
$21.81 |
$21.28 |
0 |
2021-06-11 |
$21.82 |
$21.82 |
$21.82 |
$21.82 |
$21.29 |
0 |
2021-06-10 |
$21.79 |
$21.79 |
$21.79 |
$21.79 |
$21.26 |
0 |
2021-06-09 |
$21.77 |
$21.77 |
$21.77 |
$21.77 |
$21.24 |
0 |
2021-06-08 |
$21.85 |
$21.85 |
$21.85 |
$21.85 |
$21.32 |
0 |
2021-06-07 |
$21.89 |
$21.89 |
$21.89 |
$21.89 |
$21.36 |
0 |
2021-06-04 |
$21.82 |
$21.82 |
$21.82 |
$21.82 |
$21.29 |
0 |
2021-06-03 |
$21.65 |
$21.65 |
$21.65 |
$21.65 |
$21.12 |
0 |
2021-06-02 |
$21.75 |
$21.75 |
$21.75 |
$21.75 |
$21.22 |
0 |
2021-06-01 |
$21.63 |
$21.63 |
$21.63 |
$21.63 |
$21.10 |
0 |
2021-05-28 |
$21.46 |
$21.46 |
$21.46 |
$21.46 |
$20.94 |
0 |
2021-05-27 |
$21.31 |
$21.31 |
$21.31 |
$21.31 |
$20.79 |
0 |
2021-05-26 |
$21.29 |
$21.29 |
$21.29 |
$21.29 |
$20.77 |
0 |
2021-05-25 |
$21.32 |
$21.32 |
$21.32 |
$21.32 |
$20.80 |
0 |
2021-05-24 |
$21.30 |
$21.30 |
$21.30 |
$21.30 |
$20.78 |
0 |
2021-05-21 |
$21.19 |
$21.19 |
$21.19 |
$21.19 |
$20.67 |
0 |
2021-05-20 |
$21.22 |
$21.22 |
$21.22 |
$21.22 |
$20.70 |
0 |
2021-05-19 |
$20.93 |
$20.93 |
$20.93 |
$20.93 |
$20.42 |
0 |
2021-05-18 |
$21.21 |
$21.21 |
$21.21 |
$21.21 |
$20.69 |
0 |
2021-05-17 |
$21.10 |
$21.10 |
$21.10 |
$21.10 |
$20.59 |
0 |
2021-05-14 |
$21.11 |
$21.11 |
$21.11 |
$21.11 |
$20.60 |
0 |
2021-05-13 |
$20.71 |
$20.71 |
$20.71 |
$20.71 |
$20.20 |
0 |
2021-05-12 |
$20.65 |
$20.65 |
$20.65 |
$20.65 |
$20.15 |
0 |
2021-05-11 |
$20.95 |
$20.95 |
$20.95 |
$20.95 |
$20.44 |
0 |
2021-05-10 |
$21.22 |
$21.22 |
$21.22 |
$21.22 |
$20.70 |
0 |
2021-05-07 |
$21.26 |
$21.26 |
$21.26 |
$21.26 |
$20.74 |
0 |
2021-05-06 |
$20.96 |
$20.96 |
$20.96 |
$20.96 |
$20.45 |
0 |
2021-05-05 |
$20.72 |
$20.72 |
$20.72 |
$20.72 |
$20.21 |
0 |
2021-05-04 |
$20.47 |
$20.47 |
$20.47 |
$20.47 |
$19.97 |
0 |
2021-05-03 |
$20.70 |
$20.70 |
$20.70 |
$20.70 |
$20.20 |
0 |
2021-04-30 |
$20.53 |
$20.53 |
$20.53 |
$20.53 |
$20.03 |
0 |
2021-04-29 |
$20.80 |
$20.80 |
$20.80 |
$20.80 |
$20.29 |
0 |
2021-04-28 |
$20.82 |
$20.82 |
$20.82 |
$20.82 |
$20.31 |
0 |
2021-04-27 |
$20.69 |
$20.69 |
$20.69 |
$20.69 |
$20.19 |
0 |
2021-04-26 |
$20.78 |
$20.78 |
$20.78 |
$20.78 |
$20.27 |
0 |
2021-04-23 |
$20.72 |
$20.72 |
$20.72 |
$20.72 |
$20.21 |
0 |
2021-04-22 |
$20.52 |
$20.52 |
$20.52 |
$20.52 |
$20.02 |
0 |
2021-04-21 |
$20.61 |
$20.61 |
$20.61 |
$20.61 |
$20.11 |
0 |
2021-04-20 |
$20.48 |
$20.48 |
$20.48 |
$20.48 |
$19.98 |
0 |
2021-04-19 |
$20.79 |
$20.79 |
$20.79 |
$20.79 |
$20.28 |
0 |
2021-04-16 |
$20.77 |
$20.77 |
$20.77 |
$20.77 |
$20.26 |
0 |
2021-04-15 |
$20.62 |
$20.62 |
$20.62 |
$20.62 |
$20.12 |
0 |
2021-04-14 |
$20.45 |
$20.45 |
$20.45 |
$20.45 |
$19.95 |
0 |
2021-04-13 |
$20.30 |
$20.30 |
$20.30 |
$20.30 |
$19.80 |
0 |
2021-04-12 |
$20.20 |
$20.20 |
$20.20 |
$20.20 |
$19.71 |
0 |
2021-04-09 |
$20.33 |
$20.33 |
$20.33 |
$20.33 |
$19.83 |
0 |
2021-04-08 |
$20.35 |
$20.35 |
$20.35 |
$20.35 |
$19.85 |
0 |
2021-04-07 |
$20.20 |
$20.20 |
$20.20 |
$20.20 |
$19.71 |
0 |
2021-04-06 |
$20.19 |
$20.19 |
$20.19 |
$20.19 |
$19.70 |
0 |
2021-04-05 |
$20.29 |
$20.29 |
$20.29 |
$20.29 |
$19.80 |
0 |
2021-04-01 |
$20.09 |
$20.09 |
$20.09 |
$20.09 |
$19.60 |
0 |
2021-03-31 |
$19.82 |
$19.82 |
$19.82 |
$19.82 |
$19.34 |
0 |
2021-03-30 |
$19.93 |
$19.93 |
$19.93 |
$19.93 |
$19.44 |
0 |
2021-03-29 |
$19.83 |
$19.83 |
$19.83 |
$19.83 |
$19.35 |
0 |
2021-03-26 |
$19.97 |
$19.97 |
$19.97 |
$19.97 |
$19.48 |
0 |
2021-03-25 |
$19.68 |
$19.68 |
$19.68 |
$19.68 |
$19.20 |
0 |
2021-03-24 |
$19.50 |
$19.50 |
$19.50 |
$19.50 |
$19.02 |
0 |
2021-03-23 |
$19.60 |
$19.60 |
$19.60 |
$19.60 |
$19.12 |
0 |
2021-03-22 |
$19.95 |
$19.95 |
$19.95 |
$19.95 |
$19.46 |
0 |
2021-03-19 |
$19.94 |
$19.94 |
$19.94 |
$19.94 |
$19.45 |
0 |
2021-03-18 |
$19.94 |
$19.94 |
$19.94 |
$19.94 |
$19.45 |
0 |
2021-03-17 |
$20.06 |
$20.06 |
$20.06 |
$20.06 |
$19.57 |
0 |
2021-03-16 |
$19.96 |
$19.96 |
$19.96 |
$19.96 |
$19.47 |
0 |
2021-03-15 |
$19.93 |
$19.93 |
$19.93 |
$19.93 |
$19.44 |
0 |
2021-03-12 |
$19.89 |
$19.89 |
$19.89 |
$19.89 |
$19.40 |
0 |
2021-03-11 |
$19.90 |
$19.90 |
$19.90 |
$19.90 |
$19.41 |
0 |
2021-03-10 |
$19.78 |
$19.78 |
$19.78 |
$19.78 |
$19.30 |
0 |
2021-03-09 |
$19.64 |
$19.64 |
$19.64 |
$19.64 |
$19.16 |
0 |
2021-03-08 |
$19.42 |
$19.42 |
$19.42 |
$19.42 |
$18.95 |
0 |
2021-03-05 |
$19.47 |
$19.47 |
$19.47 |
$19.47 |
$19.00 |
0 |
2021-03-04 |
$19.27 |
$19.27 |
$19.27 |
$19.27 |
$18.80 |
0 |
2021-03-03 |
$19.45 |
$19.45 |
$19.45 |
$19.45 |
$18.98 |
0 |
2021-03-02 |
$19.40 |
$19.40 |
$19.40 |
$19.40 |
$18.93 |
0 |
2021-03-01 |
$19.38 |
$19.38 |
$19.38 |
$19.38 |
$18.91 |
0 |
2021-02-26 |
$19.03 |
$19.03 |
$19.03 |
$19.03 |
$18.57 |
0 |
2021-02-25 |
$19.40 |
$19.40 |
$19.40 |
$19.40 |
$18.93 |
0 |
2021-02-24 |
$19.73 |
$19.73 |
$19.73 |
$19.73 |
$19.25 |
0 |
2021-02-23 |
$19.53 |
$19.53 |
$19.53 |
$19.53 |
$19.05 |
0 |
2021-02-22 |
$19.51 |
$19.51 |
$19.51 |
$19.51 |
$19.03 |
0 |
2021-02-19 |
$19.55 |
$19.55 |
$19.55 |
$19.55 |
$19.07 |
0 |
2021-02-18 |
$19.40 |
$19.40 |
$19.40 |
$19.40 |
$18.93 |
0 |
2021-02-17 |
$19.47 |
$19.47 |
$19.47 |
$19.47 |
$19.00 |
0 |
2021-02-16 |
$19.64 |
$19.64 |
$19.64 |
$19.64 |
$19.16 |
0 |
2021-02-12 |
$19.43 |
$19.43 |
$19.43 |
$19.43 |
$18.96 |
0 |
2021-02-11 |
$19.37 |
$19.37 |
$19.37 |
$19.37 |
$18.90 |
0 |
2021-02-10 |
$19.29 |
$19.29 |
$19.29 |
$19.29 |
$18.82 |
0 |
2021-02-09 |
$19.31 |
$19.31 |
$19.31 |
$19.31 |
$18.84 |
0 |
2021-02-08 |
$19.25 |
$19.25 |
$19.25 |
$19.25 |
$18.78 |
0 |
2021-02-05 |
$19.10 |
$19.10 |
$19.10 |
$19.10 |
$18.63 |
0 |
2021-02-04 |
$18.99 |
$18.99 |
$18.99 |
$18.99 |
$18.53 |
0 |
2021-02-03 |
$18.90 |
$18.90 |
$18.90 |
$18.90 |
$18.44 |
0 |
2021-02-02 |
$18.85 |
$18.85 |
$18.85 |
$18.85 |
$18.39 |
0 |
2021-02-01 |
$18.68 |
$18.68 |
$18.68 |
$18.68 |
$18.22 |
0 |
2021-01-29 |
$18.36 |
$18.36 |
$18.36 |
$18.36 |
$17.91 |
0 |
2021-01-28 |
$18.80 |
$18.80 |
$18.80 |
$18.80 |
$18.34 |
0 |
2021-01-27 |
$18.67 |
$18.67 |
$18.67 |
$18.67 |
$18.21 |
0 |
2021-01-26 |
$19.06 |
$19.06 |
$19.06 |
$19.06 |
$18.60 |
0 |
2021-01-25 |
$19.06 |
$19.06 |
$19.06 |
$19.06 |
$18.60 |
0 |
2021-01-22 |
$19.20 |
$19.20 |
$19.20 |
$19.20 |
$18.73 |
0 |
2021-01-21 |
$19.40 |
$19.40 |
$19.40 |
$19.40 |
$18.93 |
0 |
2021-01-20 |
$19.40 |
$19.40 |
$19.40 |
$19.40 |
$18.93 |
0 |
2021-01-19 |
$19.34 |
$19.34 |
$19.34 |
$19.34 |
$18.87 |
0 |
2021-01-15 |
$19.28 |
$19.28 |
$19.28 |
$19.28 |
$18.81 |
0 |
2021-01-14 |
$19.57 |
$19.57 |
$19.57 |
$19.57 |
$19.09 |
0 |
2021-01-13 |
$19.31 |
$19.31 |
$19.31 |
$19.31 |
$18.84 |
0 |
2021-01-12 |
$19.40 |
$19.40 |
$19.40 |
$19.40 |
$18.93 |
0 |
2021-01-11 |
$19.18 |
$19.18 |
$19.18 |
$19.18 |
$18.71 |
0 |
2021-01-08 |
$19.43 |
$19.43 |
$19.43 |
$19.43 |
$18.96 |
0 |
2021-01-07 |
$19.27 |
$19.27 |
$19.27 |
$19.27 |
$18.80 |
0 |
2021-01-06 |
$19.15 |
$19.15 |
$19.15 |
$19.15 |
$18.68 |
0 |
2021-01-05 |
$18.98 |
$18.98 |
$18.98 |
$18.98 |
$18.52 |
0 |
2021-01-04 |
$18.76 |
$18.76 |
$18.76 |
$18.76 |
$18.30 |
0 |
2020-12-31 |
$18.66 |
$18.66 |
$18.66 |
$18.66 |
$18.20 |
0 |
2020-12-30 |
$18.80 |
$18.80 |
$18.80 |
$18.80 |
$18.34 |
0 |
2020-12-29 |
$18.71 |
$18.71 |
$18.71 |
$18.71 |
$18.25 |
0 |
2020-12-28 |
$18.57 |
$18.57 |
$18.57 |
$18.57 |
$18.12 |
0 |
2020-12-24 |
$18.46 |
$18.46 |
$18.46 |
$18.46 |
$18.01 |
0 |
2020-12-23 |
$18.41 |
$18.41 |
$18.41 |
$18.41 |
$17.96 |
0 |
2020-12-22 |
$18.15 |
$18.15 |
$18.15 |
$18.15 |
$17.71 |
0 |
2020-12-21 |
$18.24 |
$18.24 |
$18.24 |
$18.24 |
$17.80 |
0 |
2020-12-18 |
$18.58 |
$18.58 |
$18.58 |
$18.58 |
$18.13 |
0 |
2020-12-17 |
$18.66 |
$18.66 |
$18.66 |
$18.66 |
$18.20 |
0 |
2020-12-16 |
$18.53 |
$18.53 |
$18.53 |
$18.53 |
$18.08 |
0 |
2020-12-15 |
$18.46 |
$18.46 |
$18.46 |
$18.46 |
$18.01 |
0 |
2020-12-14 |
$18.30 |
$18.30 |
$18.30 |
$18.30 |
$17.85 |
0 |
2020-12-11 |
$18.20 |
$18.20 |
$18.20 |
$18.20 |
$17.76 |
0 |
2020-12-10 |
$18.34 |
$18.34 |
$18.34 |
$18.34 |
$17.89 |
0 |
2020-12-09 |
$18.52 |
$18.52 |
$18.52 |
$18.52 |
$17.89 |
0 |
2020-12-08 |
$18.51 |
$18.51 |
$18.51 |
$18.51 |
$17.88 |
0 |
2020-12-07 |
$18.54 |
$18.54 |
$18.54 |
$18.54 |
$17.91 |
0 |
2020-12-04 |
$18.63 |
$18.63 |
$18.63 |
$18.63 |
$18.00 |
0 |
2020-12-03 |
$18.48 |
$18.48 |
$18.48 |
$18.48 |
$17.85 |
0 |
2020-12-02 |
$18.36 |
$18.36 |
$18.36 |
$18.36 |
$17.74 |
0 |
2020-12-01 |
$18.31 |
$18.31 |
$18.31 |
$18.31 |
$17.69 |
0 |
2020-11-30 |
$17.97 |
$17.97 |
$17.97 |
$17.97 |
$17.36 |
0 |
2020-11-27 |
$18.25 |
$18.25 |
$18.25 |
$18.25 |
$17.63 |
0 |
2020-11-25 |
$18.20 |
$18.20 |
$18.20 |
$18.20 |
$17.58 |
0 |
2020-11-24 |
$18.25 |
$18.25 |
$18.25 |
$18.25 |
$17.63 |
0 |
2020-11-23 |
$17.90 |
$17.90 |
$17.90 |
$17.90 |
$17.29 |
0 |
2020-11-20 |
$17.88 |
$17.88 |
$17.88 |
$17.88 |
$17.27 |
0 |
2020-11-19 |
$17.86 |
$17.86 |
$17.86 |
$17.86 |
$17.25 |
0 |
2020-11-18 |
$17.84 |
$17.84 |
$17.84 |
$17.84 |
$17.23 |
0 |
2020-11-17 |
$17.92 |
$17.92 |
$17.92 |
$17.92 |
$17.31 |
0 |
2020-11-16 |
$17.91 |
$17.91 |
$17.91 |
$17.91 |
$17.30 |
0 |
2020-11-13 |
$17.68 |
$17.68 |
$17.68 |
$17.68 |
$17.08 |
0 |
2020-11-12 |
$17.44 |
$17.44 |
$17.44 |
$17.44 |
$16.85 |
0 |
2020-11-11 |
$17.72 |
$17.72 |
$17.72 |
$17.72 |
$17.12 |
0 |
2020-11-10 |
$17.64 |
$17.64 |
$17.64 |
$17.64 |
$17.04 |
0 |
2020-11-09 |
$17.39 |
$17.39 |
$17.39 |
$17.39 |
$16.80 |
0 |
2020-11-06 |
$16.82 |
$16.82 |
$16.82 |
$16.82 |
$16.25 |
0 |
2020-11-05 |
$16.77 |
$16.77 |
$16.77 |
$16.77 |
$16.20 |
0 |
2020-11-04 |
$16.44 |
$16.44 |
$16.44 |
$16.44 |
$15.88 |
0 |
2020-11-03 |
$16.21 |
$16.21 |
$16.21 |
$16.21 |
$15.66 |
0 |
2020-11-02 |
$15.84 |
$15.84 |
$15.84 |
$15.84 |
$15.30 |
0 |
2020-10-30 |
$15.61 |
$15.61 |
$15.61 |
$15.61 |
$15.08 |
0 |
2020-10-29 |
$15.73 |
$15.73 |
$15.73 |
$15.73 |
$15.19 |
0 |
2020-10-28 |
$15.68 |
$15.68 |
$15.68 |
$15.68 |
$15.15 |
0 |
2020-10-27 |
$16.23 |
$16.23 |
$16.23 |
$16.23 |
$15.68 |
0 |
2020-10-26 |
$16.35 |
$16.35 |
$16.35 |
$16.35 |
$15.79 |
0 |
2020-10-23 |
$16.70 |
$16.70 |
$16.70 |
$16.70 |
$16.13 |
0 |
2020-10-22 |
$16.58 |
$16.58 |
$16.58 |
$16.58 |
$16.02 |
0 |
2020-10-21 |
$16.63 |
$16.63 |
$16.63 |
$16.63 |
$16.06 |
0 |
2020-10-20 |
$16.66 |
$16.66 |
$16.66 |
$16.66 |
$16.09 |
0 |
2020-10-19 |
$16.54 |
$16.54 |
$16.54 |
$16.54 |
$15.98 |
0 |
2020-10-16 |
$16.59 |
$16.59 |
$16.59 |
$16.59 |
$16.03 |
0 |
2020-10-15 |
$16.48 |
$16.48 |
$16.48 |
$16.48 |
$15.92 |
0 |
2020-10-14 |
$16.81 |
$16.81 |
$16.81 |
$16.81 |
$16.24 |
0 |
2020-10-13 |
$16.84 |
$16.84 |
$16.84 |
$16.84 |
$16.27 |
0 |
2020-10-12 |
$17.03 |
$17.03 |
$17.03 |
$17.03 |
$16.45 |
0 |
2020-10-09 |
$16.94 |
$16.94 |
$16.94 |
$16.94 |
$16.36 |
0 |
2020-10-08 |
$16.79 |
$16.79 |
$16.79 |
$16.79 |
$16.22 |
0 |
2020-10-07 |
$16.64 |
$16.64 |
$16.64 |
$16.64 |
$16.07 |
0 |
2020-10-06 |
$16.50 |
$16.50 |
$16.50 |
$16.50 |
$15.94 |
0 |
2020-10-05 |
$16.65 |
$16.65 |
$16.65 |
$16.65 |
$16.08 |
0 |
2020-10-02 |
$16.37 |
$16.37 |
$16.37 |
$16.37 |
$15.81 |
0 |
2020-10-01 |
$16.38 |
$16.38 |
$16.38 |
$16.38 |
$15.82 |
0 |
2020-09-30 |
$16.34 |
$16.34 |
$16.34 |
$16.34 |
$15.78 |
0 |
2020-09-29 |
$16.36 |
$16.36 |
$16.36 |
$16.36 |
$15.80 |
0 |
2020-09-28 |
$16.37 |
$16.37 |
$16.37 |
$16.37 |
$15.81 |
0 |
2020-09-25 |
$16.12 |
$16.12 |
$16.12 |
$16.12 |
$15.57 |
0 |
2020-09-24 |
$16.06 |
$16.06 |
$16.06 |
$16.06 |
$15.51 |
0 |
2020-09-23 |
$16.13 |
$16.13 |
$16.13 |
$16.13 |
$15.58 |
0 |
2020-09-22 |
$16.31 |
$16.31 |
$16.31 |
$16.31 |
$15.76 |
0 |
2020-09-21 |
$16.33 |
$16.33 |
$16.33 |
$16.33 |
$15.77 |
0 |
2020-09-18 |
$16.83 |
$16.83 |
$16.83 |
$16.83 |
$16.26 |
0 |
2020-09-17 |
$16.97 |
$16.97 |
$16.97 |
$16.97 |
$16.39 |
0 |
2020-09-16 |
$17.02 |
$17.02 |
$17.02 |
$17.02 |
$16.44 |
0 |
2020-09-15 |
$16.95 |
$16.95 |
$16.95 |
$16.95 |
$16.37 |
0 |
2020-09-14 |
$16.92 |
$16.92 |
$16.92 |
$16.92 |
$16.34 |
0 |
2020-09-11 |
$16.81 |
$16.81 |
$16.81 |
$16.81 |
$16.24 |
0 |
2020-09-10 |
$16.64 |
$16.64 |
$16.64 |
$16.64 |
$16.07 |
0 |
2020-09-09 |
$16.82 |
$16.82 |
$16.82 |
$16.82 |
$16.25 |
0 |
2020-09-08 |
$16.54 |
$16.54 |
$16.54 |
$16.54 |
$15.98 |
0 |
2020-09-04 |
$16.76 |
$16.76 |
$16.76 |
$16.76 |
$16.19 |
0 |
2020-09-03 |
$16.78 |
$16.78 |
$16.78 |
$16.78 |
$16.21 |
0 |
2020-09-02 |
$17.11 |
$17.11 |
$17.11 |
$17.11 |
$16.53 |
0 |
2020-09-01 |
$16.96 |
$16.96 |
$16.96 |
$16.96 |
$16.38 |
0 |
2020-08-31 |
$16.99 |
$16.99 |
$16.99 |
$16.99 |
$16.41 |
0 |
2020-08-28 |
$17.06 |
$17.06 |
$17.06 |
$17.06 |
$16.48 |
0 |
2020-08-27 |
$16.90 |
$16.90 |
$16.90 |
$16.90 |
$16.32 |
0 |
2020-08-26 |
$17.07 |
$17.07 |
$17.07 |
$17.07 |
$16.49 |
0 |
2020-08-25 |
$16.96 |
$16.96 |
$16.96 |
$16.96 |
$16.38 |
0 |
2020-08-24 |
$16.97 |
$16.97 |
$16.97 |
$16.97 |
$16.39 |
0 |
2020-08-21 |
$16.73 |
$16.73 |
$16.73 |
$16.73 |
$16.16 |
0 |
2020-08-20 |
$16.85 |
$16.85 |
$16.85 |
$16.85 |
$16.28 |
0 |
2020-08-19 |
$16.98 |
$16.98 |
$16.98 |
$16.98 |
$16.40 |
0 |
2020-08-18 |
$17.05 |
$17.05 |
$17.05 |
$17.05 |
$16.47 |
0 |
2020-08-17 |
$17.05 |
$17.05 |
$17.05 |
$17.05 |
$16.47 |
0 |
2020-08-14 |
$16.96 |
$16.96 |
$16.96 |
$16.96 |
$16.38 |
0 |
2020-08-13 |
$17.05 |
$17.05 |
$17.05 |
$17.05 |
$16.47 |
0 |
2020-08-12 |
$17.11 |
$17.11 |
$17.11 |
$17.11 |
$16.53 |
0 |
2020-08-11 |
$16.83 |
$16.83 |
$16.83 |
$16.83 |
$16.26 |
0 |
2020-08-10 |
$16.66 |
$16.66 |
$16.66 |
$16.66 |
$16.09 |
0 |
2020-08-07 |
$16.62 |
$16.62 |
$16.62 |
$16.62 |
$16.05 |
0 |
2020-08-06 |
$16.75 |
$16.75 |
$16.75 |
$16.75 |
$16.18 |
0 |
2020-08-05 |
$16.73 |
$16.73 |
$16.73 |
$16.73 |
$16.16 |
0 |
2020-08-04 |
$16.59 |
$16.59 |
$16.59 |
$16.59 |
$16.03 |
0 |
2020-08-03 |
$16.44 |
$16.44 |
$16.44 |
$16.44 |
$15.88 |
0 |
2020-07-31 |
$16.20 |
$16.20 |
$16.20 |
$16.20 |
$15.65 |
0 |
2020-07-30 |
$16.40 |
$16.40 |
$16.40 |
$16.40 |
$15.84 |
0 |
2020-07-29 |
$16.69 |
$16.69 |
$16.69 |
$16.69 |
$16.12 |
0 |
2020-07-28 |
$16.49 |
$16.49 |
$16.49 |
$16.49 |
$15.93 |
0 |
2020-07-27 |
$16.57 |
$16.57 |
$16.57 |
$16.57 |
$16.01 |
0 |
2020-07-24 |
$16.37 |
$16.37 |
$16.37 |
$16.37 |
$15.81 |
0 |
2020-07-23 |
$16.44 |
$16.44 |
$16.44 |
$16.44 |
$15.88 |
0 |
2020-07-22 |
$16.57 |
$16.57 |
$16.57 |
$16.57 |
$16.01 |
0 |
2020-07-21 |
$16.64 |
$16.64 |
$16.64 |
$16.64 |
$16.07 |
0 |
2020-07-20 |
$16.44 |
$16.44 |
$16.44 |
$16.44 |
$15.88 |
0 |
2020-07-17 |
$16.33 |
$16.33 |
$16.33 |
$16.33 |
$15.77 |
0 |
2020-07-16 |
$16.27 |
$16.27 |
$16.27 |
$16.27 |
$15.72 |
0 |
2020-07-15 |
$16.45 |
$16.45 |
$16.45 |
$16.45 |
$15.89 |
0 |
2020-07-14 |
$16.21 |
$16.21 |
$16.21 |
$16.21 |
$15.66 |
0 |
2020-07-13 |
$15.98 |
$15.98 |
$15.98 |
$15.98 |
$15.44 |
0 |
2020-07-10 |
$16.00 |
$16.00 |
$16.00 |
$16.00 |
$15.46 |
0 |
2020-07-09 |
$15.88 |
$15.88 |
$15.88 |
$15.88 |
$15.34 |
0 |
2020-07-08 |
$16.05 |
$16.05 |
$16.05 |
$16.05 |
$15.50 |
0 |
2020-07-07 |
$15.92 |
$15.92 |
$15.92 |
$15.92 |
$15.38 |
0 |
2020-07-06 |
$16.19 |
$16.19 |
$16.19 |
$16.19 |
$15.64 |
0 |
2020-07-02 |
$15.92 |
$15.92 |
$15.92 |
$15.92 |
$15.38 |
0 |
2020-07-01 |
$15.75 |
$15.75 |
$15.75 |
$15.75 |
$15.21 |
0 |
2020-06-30 |
$15.71 |
$15.71 |
$15.71 |
$15.71 |
$15.18 |
0 |
2020-06-29 |
$15.65 |
$15.65 |
$15.65 |
$15.65 |
$15.12 |
0 |
2020-06-26 |
$15.52 |
$15.52 |
$15.52 |
$15.52 |
$14.99 |
0 |
2020-06-25 |
$15.73 |
$15.73 |
$15.73 |
$15.73 |
$15.19 |
0 |
2020-06-24 |
$15.58 |
$15.58 |
$15.58 |
$15.58 |
$15.05 |
0 |
2020-06-23 |
$16.04 |
$16.04 |
$16.04 |
$16.04 |
$15.49 |
0 |
2020-06-22 |
$15.89 |
$15.89 |
$15.89 |
$15.89 |
$15.35 |
0 |
2020-06-19 |
$15.72 |
$15.72 |
$15.72 |
$15.72 |
$15.19 |
0 |
2020-06-18 |
$15.80 |
$15.80 |
$15.80 |
$15.80 |
$15.26 |
0 |
2020-06-17 |
$15.92 |
$15.92 |
$15.92 |
$15.92 |
$15.38 |
0 |
2020-06-16 |
$15.90 |
$15.90 |
$15.90 |
$15.90 |
$15.36 |
0 |
2020-06-15 |
$15.66 |
$15.66 |
$15.66 |
$15.66 |
$15.13 |
0 |
2020-06-12 |
$15.67 |
$15.67 |
$15.67 |
$15.67 |
$15.14 |
0 |
2020-06-11 |
$15.44 |
$15.44 |
$15.44 |
$15.44 |
$14.91 |
0 |
2020-06-10 |
$16.41 |
$16.41 |
$16.41 |
$16.41 |
$15.85 |
0 |
2020-06-09 |
$16.44 |
$16.44 |
$16.44 |
$16.44 |
$15.88 |
0 |
2020-06-08 |
$16.67 |
$16.67 |
$16.67 |
$16.67 |
$16.10 |
0 |
2020-06-05 |
$16.45 |
$16.45 |
$16.45 |
$16.45 |
$15.89 |
0 |
2020-06-04 |
$16.07 |
$16.07 |
$16.07 |
$16.07 |
$15.52 |
0 |
2020-06-03 |
$16.10 |
$16.10 |
$16.10 |
$16.10 |
$15.55 |
0 |
2020-06-02 |
$15.71 |
$15.71 |
$15.71 |
$15.71 |
$15.18 |
0 |
2020-06-01 |
$15.36 |
$15.36 |
$15.36 |
$15.36 |
$14.84 |
0 |
2020-05-29 |
$15.12 |
$15.12 |
$15.12 |
$15.12 |
$14.61 |
0 |
2020-05-28 |
$15.27 |
$15.27 |
$15.27 |
$15.27 |
$14.75 |
0 |
2020-05-27 |
$15.10 |
$15.10 |
$15.10 |
$15.10 |
$14.59 |
0 |
2020-05-26 |
$14.93 |
$14.93 |
$14.93 |
$14.93 |
$14.42 |
0 |
2020-05-22 |
$14.46 |
$14.46 |
$14.46 |
$14.46 |
$13.97 |
0 |
2020-05-21 |
$14.61 |
$14.61 |
$14.61 |
$14.61 |
$14.11 |
0 |
2020-05-20 |
$14.78 |
$14.78 |
$14.78 |
$14.78 |
$14.28 |
0 |
2020-05-19 |
$14.50 |
$14.50 |
$14.50 |
$14.50 |
$14.01 |
0 |
2020-05-18 |
$14.59 |
$14.59 |
$14.59 |
$14.59 |
$14.09 |
0 |
2020-05-15 |
$13.98 |
$13.98 |
$13.98 |
$13.98 |
$13.50 |
0 |
2020-05-14 |
$14.01 |
$14.01 |
$14.01 |
$14.01 |
$13.53 |
0 |
2020-05-13 |
$14.07 |
$14.07 |
$14.07 |
$14.07 |
$13.59 |
0 |
2020-05-12 |
$14.20 |
$14.20 |
$14.20 |
$14.20 |
$13.72 |
0 |
2020-05-11 |
$14.32 |
$14.32 |
$14.32 |
$14.32 |
$13.83 |
0 |
2020-05-08 |
$14.41 |
$14.41 |
$14.41 |
$14.41 |
$13.92 |
0 |
2020-05-07 |
$14.18 |
$14.18 |
$14.18 |
$14.18 |
$13.70 |
0 |
2020-05-06 |
$13.99 |
$13.99 |
$13.99 |
$13.99 |
$13.51 |
0 |
2020-05-05 |
$14.08 |
$14.08 |
$14.08 |
$14.08 |
$13.60 |
0 |
2020-05-04 |
$13.92 |
$13.92 |
$13.92 |
$13.92 |
$13.45 |
0 |
2020-05-01 |
$14.07 |
$14.07 |
$14.07 |
$14.07 |
$13.59 |
0 |
2020-04-30 |
$14.39 |
$14.39 |
$14.39 |
$14.39 |
$13.90 |
0 |
2020-04-29 |
$14.64 |
$14.64 |
$14.64 |
$14.64 |
$14.14 |
0 |
2020-04-28 |
$14.22 |
$14.22 |
$14.22 |
$14.22 |
$13.74 |
0 |
2020-04-27 |
$14.07 |
$14.07 |
$14.07 |
$14.07 |
$13.59 |
0 |
2020-04-24 |
$13.88 |
$13.88 |
$13.88 |
$13.88 |
$13.41 |
0 |
2020-04-23 |
$13.89 |
$13.89 |
$13.89 |
$13.89 |
$13.42 |
0 |
2020-04-22 |
$13.77 |
$13.77 |
$13.77 |
$13.77 |
$13.30 |
0 |
2020-04-21 |
$13.52 |
$13.52 |
$13.52 |
$13.52 |
$13.06 |
0 |
2020-04-20 |
$13.82 |
$13.82 |
$13.82 |
$13.82 |
$13.35 |
0 |
2020-04-17 |
$14.02 |
$14.02 |
$14.02 |
$14.02 |
$13.54 |
0 |
2020-04-16 |
$13.59 |
$13.59 |
$13.59 |
$13.59 |
$13.13 |
0 |
2020-04-15 |
$13.60 |
$13.60 |
$13.60 |
$13.60 |
$13.14 |
0 |
2020-04-14 |
$14.08 |
$14.08 |
$14.08 |
$14.08 |
$13.60 |
0 |
2020-04-13 |
$13.87 |
$13.87 |
$13.87 |
$13.87 |
$13.40 |
0 |
2020-04-09 |
$13.89 |
$13.89 |
$13.89 |
$13.89 |
$13.42 |
0 |
2020-04-08 |
$13.66 |
$13.66 |
$13.66 |
$13.66 |
$13.20 |
0 |
2020-04-07 |
$13.57 |
$13.57 |
$13.57 |
$13.57 |
$13.11 |
0 |
2020-04-06 |
$13.36 |
$13.36 |
$13.36 |
$13.36 |
$12.91 |
0 |
2020-04-03 |
$12.76 |
$12.76 |
$12.76 |
$12.76 |
$12.33 |
0 |
2020-04-02 |
$13.05 |
$13.05 |
$13.05 |
$13.05 |
$12.61 |
0 |
2020-04-01 |
$12.90 |
$12.90 |
$12.90 |
$12.90 |
$12.46 |
0 |
2020-03-31 |
$13.29 |
$13.29 |
$13.29 |
$13.29 |
$12.84 |
0 |
2020-03-30 |
$13.34 |
$13.34 |
$13.34 |
$13.34 |
$12.89 |
0 |
2020-03-27 |
$13.18 |
$13.18 |
$13.18 |
$13.18 |
$12.73 |
0 |
2020-03-26 |
$13.61 |
$13.61 |
$13.61 |
$13.61 |
$13.15 |
0 |
2020-03-25 |
$12.94 |
$12.94 |
$12.94 |
$12.94 |
$12.50 |
0 |
2020-03-24 |
$12.50 |
$12.50 |
$12.50 |
$12.50 |
$12.07 |
0 |
2020-03-23 |
$11.53 |
$11.53 |
$11.53 |
$11.53 |
$11.14 |
0 |
2020-03-20 |
$11.75 |
$11.75 |
$11.75 |
$11.75 |
$11.35 |
0 |
2020-03-19 |
$11.73 |
$11.73 |
$11.73 |
$11.73 |
$11.33 |
0 |
2020-03-18 |
$11.84 |
$11.84 |
$11.84 |
$11.84 |
$11.44 |
0 |
2020-03-17 |
$12.56 |
$12.56 |
$12.56 |
$12.56 |
$12.13 |
0 |
2020-03-16 |
$12.19 |
$12.19 |
$12.19 |
$12.19 |
$11.78 |
0 |
2020-03-13 |
$13.43 |
$13.43 |
$13.43 |
$13.43 |
$12.97 |
0 |
2020-03-12 |
$12.83 |
$12.83 |
$12.83 |
$12.83 |
$12.39 |
0 |
2020-03-11 |
$14.25 |
$14.25 |
$14.25 |
$14.25 |
$13.77 |
0 |
2020-03-10 |
$14.88 |
$14.88 |
$14.88 |
$14.88 |
$14.37 |
0 |
2020-03-09 |
$14.58 |
$14.58 |
$14.58 |
$14.58 |
$14.08 |
0 |
2020-03-06 |
$15.73 |
$15.73 |
$15.73 |
$15.73 |
$15.19 |
0 |
2020-03-05 |
$16.04 |
$16.04 |
$16.04 |
$16.04 |
$15.49 |
0 |
2020-03-04 |
$16.33 |
$16.33 |
$16.33 |
$16.33 |
$15.77 |
0 |
2020-03-03 |
$15.95 |
$15.95 |
$15.95 |
$15.95 |
$15.41 |
0 |
2020-03-02 |
$16.13 |
$16.13 |
$16.13 |
$16.13 |
$15.58 |
0 |
2020-02-28 |
$15.92 |
$15.92 |
$15.92 |
$15.92 |
$15.38 |
0 |
2020-02-27 |
$16.02 |
$16.02 |
$16.02 |
$16.02 |
$15.47 |
0 |
2020-02-26 |
$16.54 |
$16.54 |
$16.54 |
$16.54 |
$15.98 |
0 |
2020-02-25 |
$16.42 |
$16.42 |
$16.42 |
$16.42 |
$15.86 |
0 |
2020-02-24 |
$16.71 |
$16.71 |
$16.71 |
$16.71 |
$16.14 |
0 |
2020-02-21 |
$17.29 |
$17.29 |
$17.29 |
$17.29 |
$16.70 |
0 |
2020-02-20 |
$17.34 |
$17.34 |
$17.34 |
$17.34 |
$16.75 |
0 |
2020-02-19 |
$17.45 |
$17.45 |
$17.45 |
$17.45 |
$16.86 |
0 |
2020-02-18 |
$17.36 |
$17.36 |
$17.36 |
$17.36 |
$16.77 |
0 |
2020-02-14 |
$17.48 |
$17.48 |
$17.48 |
$17.48 |
$16.89 |
0 |
2020-02-13 |
$17.50 |
$17.50 |
$17.50 |
$17.50 |
$16.90 |
0 |
2020-02-12 |
$17.55 |
$17.55 |
$17.55 |
$17.55 |
$16.95 |
0 |
2020-02-11 |
$17.52 |
$17.52 |
$17.52 |
$17.52 |
$16.92 |
0 |
2020-02-10 |
$17.43 |
$17.43 |
$17.43 |
$17.43 |
$16.84 |
0 |
2020-02-07 |
$17.40 |
$17.40 |
$17.40 |
$17.40 |
$16.81 |
0 |
2020-02-06 |
$17.54 |
$17.54 |
$17.54 |
$17.54 |
$16.94 |
0 |
2020-02-05 |
$17.45 |
$17.45 |
$17.45 |
$17.45 |
$16.86 |
0 |
2020-02-04 |
$17.33 |
$17.33 |
$17.33 |
$17.33 |
$16.74 |
0 |
2020-02-03 |
$17.05 |
$17.05 |
$17.05 |
$17.05 |
$16.47 |
0 |
2020-01-31 |
$17.09 |
$17.09 |
$17.09 |
$17.09 |
$16.51 |
0 |
2020-01-30 |
$17.27 |
$17.27 |
$17.27 |
$17.27 |
$16.68 |
0 |
2020-01-29 |
$17.41 |
$17.41 |
$17.41 |
$17.41 |
$16.82 |
0 |
2020-01-28 |
$17.41 |
$17.41 |
$17.41 |
$17.41 |
$16.82 |
0 |
2020-01-27 |
$17.27 |
$17.27 |
$17.27 |
$17.27 |
$16.68 |
0 |
2020-01-24 |
$17.59 |
$17.59 |
$17.59 |
$17.59 |
$16.99 |
0 |
2020-01-23 |
$17.61 |
$17.61 |
$17.61 |
$17.61 |
$17.01 |
0 |
2020-01-22 |
$17.79 |
$17.79 |
$17.79 |
$17.79 |
$17.18 |
0 |
2020-01-21 |
$17.82 |
$17.82 |
$17.82 |
$17.82 |
$17.21 |
0 |
2020-01-17 |
$17.89 |
$17.89 |
$17.89 |
$17.89 |
$17.28 |
0 |
2020-01-16 |
$17.84 |
$17.84 |
$17.84 |
$17.84 |
$17.23 |
0 |
2020-01-15 |
$17.84 |
$17.84 |
$17.84 |
$17.84 |
$17.23 |
0 |
2020-01-14 |
$17.86 |
$17.86 |
$17.86 |
$17.86 |
$17.25 |
0 |
2020-01-13 |
$17.86 |
$17.86 |
$17.86 |
$17.86 |
$17.25 |
0 |
2020-01-10 |
$17.80 |
$17.80 |
$17.80 |
$17.80 |
$17.19 |
0 |
2020-01-09 |
$17.81 |
$17.81 |
$17.81 |
$17.81 |
$17.20 |
0 |
2020-01-08 |
$17.71 |
$17.71 |
$17.71 |
$17.71 |
$17.11 |
0 |
2020-01-07 |
$17.75 |
$17.75 |
$17.75 |
$17.75 |
$17.15 |
0 |
2020-01-06 |
$17.71 |
$17.71 |
$17.71 |
$17.71 |
$17.11 |
0 |
2020-01-03 |
$17.69 |
$17.69 |
$17.69 |
$17.69 |
$17.09 |
0 |
2020-01-02 |
$17.78 |
$17.78 |
$17.78 |
$17.78 |
$17.18 |
0 |
2019-12-31 |
$17.60 |
$17.60 |
$17.60 |
$17.60 |
$17.00 |
0 |
2019-12-30 |
$17.56 |
$17.56 |
$17.56 |
$17.56 |
$16.96 |
0 |
2019-12-27 |
$17.67 |
$17.67 |
$17.67 |
$17.67 |
$17.07 |
0 |
2019-12-26 |
$17.58 |
$17.58 |
$17.58 |
$17.58 |
$16.98 |
0 |
2019-12-24 |
$17.56 |
$17.56 |
$17.56 |
$17.56 |
$16.96 |
0 |
2019-12-23 |
$17.54 |
$17.54 |
$17.54 |
$17.54 |
$16.94 |
0 |
2019-12-20 |
$17.53 |
$17.53 |
$17.53 |
$17.53 |
$16.93 |
0 |
2019-12-19 |
$17.49 |
$17.49 |
$17.49 |
$17.49 |
$16.89 |
0 |
2019-12-18 |
$17.45 |
$17.45 |
$17.45 |
$17.45 |
$16.86 |
0 |
2019-12-17 |
$17.49 |
$17.49 |
$17.49 |
$17.49 |
$16.89 |
0 |
2019-12-16 |
$17.53 |
$17.53 |
$17.53 |
$17.53 |
$16.93 |
0 |
2019-12-13 |
$17.35 |
$17.35 |
$17.35 |
$17.35 |
$16.76 |
0 |
2019-12-12 |
$17.26 |
$17.26 |
$17.26 |
$17.26 |
$16.67 |
0 |
2019-12-11 |
$17.55 |
$17.55 |
$17.55 |
$17.55 |
$16.55 |
0 |
2019-12-10 |
$17.48 |
$17.48 |
$17.48 |
$17.48 |
$16.48 |
0 |
2019-12-09 |
$17.50 |
$17.50 |
$17.50 |
$17.50 |
$16.50 |
0 |
2019-12-06 |
$17.53 |
$17.53 |
$17.53 |
$17.53 |
$16.53 |
0 |
2019-12-05 |
$17.38 |
$17.38 |
$17.38 |
$17.38 |
$16.39 |
0 |
2019-12-04 |
$17.41 |
$17.41 |
$17.41 |
$17.41 |
$16.42 |
0 |
2019-12-03 |
$17.28 |
$17.28 |
$17.28 |
$17.28 |
$16.29 |
0 |
2019-12-02 |
$17.35 |
$17.35 |
$17.35 |
$17.35 |
$16.36 |
0 |
2019-11-29 |
$17.48 |
$17.48 |
$17.48 |
$17.48 |
$16.48 |
0 |
2019-11-27 |
$17.60 |
$17.60 |
$17.60 |
$17.60 |
$16.60 |
0 |
2019-11-26 |
$17.60 |
$17.60 |
$17.60 |
$17.60 |
$16.60 |
0 |
2019-11-25 |
$17.59 |
$17.59 |
$17.59 |
$17.59 |
$16.59 |
0 |
2019-11-22 |
$17.45 |
$17.45 |
$17.45 |
$17.45 |
$16.45 |
0 |
2019-11-21 |
$17.42 |
$17.42 |
$17.42 |
$17.42 |
$16.43 |
0 |
2019-11-20 |
$17.45 |
$17.45 |
$17.45 |
$17.45 |
$16.45 |
0 |
2019-11-19 |
$17.55 |
$17.55 |
$17.55 |
$17.55 |
$16.55 |
0 |
2019-11-18 |
$17.55 |
$17.55 |
$17.55 |
$17.55 |
$16.55 |
0 |
2019-11-15 |
$17.54 |
$17.54 |
$17.54 |
$17.54 |
$16.54 |
0 |
2019-11-14 |
$17.42 |
$17.42 |
$17.42 |
$17.42 |
$16.43 |
0 |
2019-11-13 |
$17.46 |
$17.46 |
$17.46 |
$17.46 |
$16.46 |
0 |
2019-11-12 |
$17.50 |
$17.50 |
$17.50 |
$17.50 |
$16.50 |
0 |
2019-11-11 |
$17.48 |
$17.48 |
$17.48 |
$17.48 |
$16.48 |
0 |
2019-11-08 |
$17.50 |
$17.50 |
$17.50 |
$17.50 |
$16.50 |
0 |
2019-11-07 |
$17.61 |
$17.61 |
$17.61 |
$17.61 |
$16.61 |
0 |
2019-11-06 |
$17.53 |
$17.53 |
$17.53 |
$17.53 |
$16.53 |
0 |
2019-11-05 |
$17.51 |
$17.51 |
$17.51 |
$17.51 |
$16.51 |
0 |
2019-11-04 |
$17.53 |
$17.53 |
$17.53 |
$17.53 |
$16.53 |
0 |
2019-11-01 |
$17.46 |
$17.46 |
$17.46 |
$17.46 |
$16.46 |
0 |
2019-10-31 |
$17.29 |
$17.29 |
$17.29 |
$17.29 |
$16.30 |
0 |
2019-10-30 |
$17.27 |
$17.27 |
$17.27 |
$17.27 |
$16.29 |
0 |
2019-10-29 |
$17.24 |
$17.24 |
$17.24 |
$17.24 |
$16.26 |
0 |
2019-10-28 |
$17.21 |
$17.21 |
$17.21 |
$17.21 |
$16.23 |
0 |
2019-10-25 |
$17.17 |
$17.17 |
$17.17 |
$17.17 |
$16.19 |
0 |
2019-10-24 |
$17.18 |
$17.18 |
$17.18 |
$17.18 |
$16.20 |
0 |
2019-10-23 |
$17.18 |
$17.18 |
$17.18 |
$17.18 |
$16.20 |
0 |
2019-10-22 |
$17.18 |
$17.18 |
$17.18 |
$17.18 |
$16.20 |
0 |
2019-10-21 |
$17.21 |
$17.21 |
$17.21 |
$17.21 |
$16.23 |
0 |
2019-10-18 |
$17.11 |
$17.11 |
$17.11 |
$17.11 |
$16.13 |
0 |
2019-10-17 |
$17.11 |
$17.11 |
$17.11 |
$17.11 |
$16.13 |
0 |
2019-10-16 |
$17.06 |
$17.06 |
$17.06 |
$17.06 |
$16.09 |
0 |
2019-10-15 |
$17.04 |
$17.04 |
$17.04 |
$17.04 |
$16.07 |
0 |
2019-10-14 |
$16.89 |
$16.89 |
$16.89 |
$16.89 |
$15.93 |
0 |
2019-10-11 |
$16.94 |
$16.94 |
$16.94 |
$16.94 |
$15.97 |
0 |
2019-10-10 |
$16.67 |
$16.67 |
$16.67 |
$16.67 |
$15.72 |
0 |
2019-10-09 |
$16.56 |
$16.56 |
$16.56 |
$16.56 |
$15.62 |
0 |
2019-10-08 |
$16.46 |
$16.46 |
$16.46 |
$16.46 |
$15.52 |
0 |
2019-10-07 |
$16.65 |
$16.65 |
$16.65 |
$16.65 |
$15.70 |
0 |
2019-10-04 |
$16.68 |
$16.68 |
$16.68 |
$16.68 |
$15.73 |
0 |
2019-10-03 |
$16.57 |
$16.57 |
$16.57 |
$16.57 |
$15.63 |
0 |
2019-10-02 |
$16.50 |
$16.50 |
$16.50 |
$16.50 |
$15.56 |
0 |
2019-10-01 |
$16.78 |
$16.78 |
$16.78 |
$16.78 |
$15.82 |
0 |
2019-09-30 |
$16.92 |
$16.92 |
$16.92 |
$16.92 |
$15.96 |
0 |
2019-09-27 |
$16.92 |
$16.92 |
$16.92 |
$16.92 |
$15.96 |
0 |
2019-09-26 |
$16.94 |
$16.94 |
$16.94 |
$16.94 |
$15.97 |
0 |
2019-09-25 |
$16.98 |
$16.98 |
$16.98 |
$16.98 |
$16.01 |
0 |
2019-09-24 |
$17.05 |
$17.05 |
$17.05 |
$17.05 |
$16.08 |
0 |
2019-09-23 |
$17.13 |
$17.13 |
$17.13 |
$17.13 |
$16.15 |
0 |
2019-09-20 |
$17.25 |
$17.25 |
$17.25 |
$17.25 |
$16.27 |
0 |
2019-09-19 |
$17.24 |
$17.24 |
$17.24 |
$17.24 |
$16.26 |
0 |
2019-09-18 |
$17.13 |
$17.13 |
$17.13 |
$17.13 |
$16.15 |
0 |
2019-09-17 |
$17.17 |
$17.17 |
$17.17 |
$17.17 |
$16.19 |
0 |
2019-09-16 |
$17.16 |
$17.16 |
$17.16 |
$17.16 |
$16.18 |
0 |
2019-09-13 |
$17.18 |
$17.18 |
$17.18 |
$17.18 |
$16.20 |
0 |
2019-09-12 |
$17.10 |
$17.10 |
$17.10 |
$17.10 |
$16.12 |
0 |
2019-09-11 |
$17.02 |
$17.02 |
$17.02 |
$17.02 |
$16.05 |
0 |
2019-09-10 |
$16.92 |
$16.92 |
$16.92 |
$16.92 |
$15.96 |
0 |
2019-09-09 |
$16.90 |
$16.90 |
$16.90 |
$16.90 |
$15.94 |
0 |
2019-09-06 |
$16.87 |
$16.87 |
$16.87 |
$16.87 |
$15.91 |
0 |
2019-09-05 |
$16.85 |
$16.85 |
$16.85 |
$16.85 |
$15.89 |
0 |
2019-09-04 |
$16.74 |
$16.74 |
$16.74 |
$16.74 |
$15.79 |
0 |
2019-09-03 |
$16.57 |
$16.57 |
$16.57 |
$16.57 |
$15.63 |
0 |
2019-08-30 |
$16.59 |
$16.59 |
$16.59 |
$16.59 |
$15.64 |
0 |
2019-08-29 |
$16.53 |
$16.53 |
$16.53 |
$16.53 |
$15.59 |
0 |
2019-08-28 |
$16.41 |
$16.41 |
$16.41 |
$16.41 |
$15.47 |
0 |
2019-08-27 |
$16.41 |
$16.41 |
$16.41 |
$16.41 |
$15.47 |
0 |
2019-08-26 |
$16.34 |
$16.34 |
$16.34 |
$16.34 |
$15.41 |
0 |
2019-08-23 |
$16.27 |
$16.27 |
$16.27 |
$16.27 |
$15.34 |
0 |
2019-08-22 |
$16.41 |
$16.41 |
$16.41 |
$16.41 |
$15.47 |
0 |
2019-08-21 |
$16.45 |
$16.45 |
$16.45 |
$16.45 |
$15.51 |
0 |
2019-08-20 |
$16.33 |
$16.33 |
$16.33 |
$16.33 |
$15.40 |
0 |
2019-08-19 |
$16.42 |
$16.42 |
$16.42 |
$16.42 |
$15.48 |
0 |
2019-08-16 |
$16.29 |
$16.29 |
$16.29 |
$16.29 |
$15.36 |
0 |
2019-08-15 |
$16.14 |
$16.14 |
$16.14 |
$16.14 |
$15.22 |
0 |
2019-08-14 |
$16.10 |
$16.10 |
$16.10 |
$16.10 |
$15.18 |
0 |
2019-08-13 |
$16.42 |
$16.42 |
$16.42 |
$16.42 |
$15.48 |
0 |
2019-08-12 |
$16.33 |
$16.33 |
$16.33 |
$16.33 |
$15.40 |
0 |
2019-08-09 |
$16.43 |
$16.43 |
$16.43 |
$16.43 |
$15.49 |
0 |
2019-08-08 |
$16.54 |
$16.54 |
$16.54 |
$16.54 |
$15.60 |
0 |
2019-08-07 |
$16.28 |
$16.28 |
$16.28 |
$16.28 |
$15.35 |
0 |
2019-08-06 |
$16.28 |
$16.28 |
$16.28 |
$16.28 |
$15.35 |
0 |
2019-08-05 |
$16.21 |
$16.21 |
$16.21 |
$16.21 |
$15.29 |
0 |
2019-08-02 |
$16.50 |
$16.50 |
$16.50 |
$16.50 |
$15.56 |
0 |
2019-08-01 |
$16.68 |
$16.68 |
$16.68 |
$16.68 |
$15.73 |
0 |
2019-07-31 |
$16.68 |
$16.68 |
$16.68 |
$16.68 |
$15.73 |
0 |
2019-07-30 |
$16.80 |
$16.80 |
$16.80 |
$16.80 |
$15.84 |
0 |
2019-07-29 |
$16.94 |
$16.94 |
$16.94 |
$16.94 |
$15.97 |
0 |
2019-07-26 |
$16.96 |
$16.96 |
$16.96 |
$16.96 |
$15.99 |
0 |
2019-07-25 |
$16.90 |
$16.90 |
$16.90 |
$16.90 |
$15.94 |
0 |
2019-07-24 |
$16.95 |
$16.95 |
$16.95 |
$16.95 |
$15.98 |
0 |
2019-07-23 |
$16.99 |
$16.99 |
$16.99 |
$16.99 |
$16.02 |
0 |
2019-07-22 |
$16.91 |
$16.91 |
$16.91 |
$16.91 |
$15.95 |
0 |
2019-07-19 |
$16.89 |
$16.89 |
$16.89 |
$16.89 |
$15.93 |
0 |
2019-07-18 |
$16.96 |
$16.96 |
$16.96 |
$16.96 |
$15.99 |
0 |
2019-07-17 |
$16.92 |
$16.92 |
$16.92 |
$16.92 |
$15.96 |
0 |
2019-07-16 |
$17.00 |
$17.00 |
$17.00 |
$17.00 |
$16.03 |
0 |
2019-07-15 |
$17.07 |
$17.07 |
$17.07 |
$17.07 |
$16.10 |
0 |
2019-07-12 |
$17.07 |
$17.07 |
$17.07 |
$17.07 |
$16.10 |
0 |
2019-07-11 |
$17.02 |
$17.02 |
$17.02 |
$17.02 |
$16.05 |
0 |
2019-07-10 |
$17.01 |
$17.01 |
$17.01 |
$17.01 |
$16.04 |
0 |
2019-07-09 |
$16.94 |
$16.94 |
$16.94 |
$16.94 |
$15.97 |
0 |
2019-07-08 |
$17.03 |
$17.03 |
$17.03 |
$17.03 |
$16.06 |
0 |
2019-07-05 |
$17.14 |
$17.14 |
$17.14 |
$17.14 |
$16.16 |
0 |
2019-07-03 |
$17.25 |
$17.25 |
$17.25 |
$17.25 |
$16.27 |
0 |
2019-07-02 |
$17.16 |
$17.16 |
$17.16 |
$17.16 |
$16.18 |
0 |
2019-07-01 |
$17.09 |
$17.09 |
$17.09 |
$17.09 |
$16.12 |
0 |
2019-06-28 |
$17.01 |
$17.01 |
$17.01 |
$17.01 |
$16.04 |
0 |
2019-06-27 |
$16.95 |
$16.95 |
$16.95 |
$16.95 |
$15.98 |
0 |
2019-06-26 |
$16.87 |
$16.87 |
$16.87 |
$16.87 |
$15.91 |
0 |
2019-06-25 |
$16.82 |
$16.82 |
$16.82 |
$16.82 |
$15.86 |
0 |
2019-06-24 |
$16.95 |
$16.95 |
$16.95 |
$16.95 |
$15.98 |
0 |
2019-06-21 |
$16.99 |
$16.99 |
$16.99 |
$16.99 |
$16.02 |
0 |
2019-06-20 |
$16.97 |
$16.97 |
$16.97 |
$16.97 |
$16.00 |
0 |
2019-06-19 |
$16.76 |
$16.76 |
$16.76 |
$16.76 |
$15.80 |
0 |
2019-06-18 |
$16.67 |
$16.67 |
$16.67 |
$16.67 |
$15.72 |
0 |
2019-06-17 |
$16.46 |
$16.46 |
$16.46 |
$16.46 |
$15.52 |
0 |
2019-06-14 |
$16.45 |
$16.45 |
$16.45 |
$16.45 |
$15.51 |
0 |
2019-06-13 |
$16.57 |
$16.57 |
$16.57 |
$16.57 |
$15.63 |
0 |
2019-06-12 |
$16.53 |
$16.53 |
$16.53 |
$16.53 |
$15.59 |
0 |
2019-06-11 |
$16.68 |
$16.68 |
$16.68 |
$16.68 |
$15.73 |
0 |
2019-06-10 |
$16.53 |
$16.53 |
$16.53 |
$16.53 |
$15.59 |
0 |
2019-06-07 |
$16.51 |
$16.51 |
$16.51 |
$16.51 |
$15.57 |
0 |
2019-06-06 |
$16.33 |
$16.33 |
$16.33 |
$16.33 |
$15.40 |
0 |
2019-06-05 |
$16.29 |
$16.29 |
$16.29 |
$16.29 |
$15.36 |
0 |
2019-06-04 |
$16.34 |
$16.34 |
$16.34 |
$16.34 |
$15.41 |
0 |
2019-06-03 |
$16.18 |
$16.18 |
$16.18 |
$16.18 |
$15.26 |
0 |
2019-05-31 |
$16.01 |
$16.01 |
$16.01 |
$16.01 |
$15.10 |
0 |
2019-05-30 |
$16.10 |
$16.10 |
$16.10 |
$16.10 |
$15.18 |
0 |
2019-05-29 |
$16.10 |
$16.10 |
$16.10 |
$16.10 |
$15.18 |
0 |
2019-05-28 |
$16.20 |
$16.20 |
$16.20 |
$16.20 |
$15.28 |
0 |
2019-05-24 |
$16.30 |
$16.30 |
$16.30 |
$16.30 |
$15.37 |
0 |
2019-05-23 |
$16.15 |
$16.15 |
$16.15 |
$16.15 |
$15.23 |
0 |
2019-05-22 |
$16.40 |
$16.40 |
$16.40 |
$16.40 |
$15.46 |
0 |
2019-05-21 |
$16.46 |
$16.46 |
$16.46 |
$16.46 |
$15.52 |
0 |
2019-05-20 |
$16.39 |
$16.39 |
$16.39 |
$16.39 |
$15.46 |
0 |
2019-05-17 |
$16.50 |
$16.50 |
$16.50 |
$16.50 |
$15.56 |
0 |
2019-05-16 |
$16.65 |
$16.65 |
$16.65 |
$16.65 |
$15.70 |
0 |
2019-05-15 |
$16.55 |
$16.55 |
$16.55 |
$16.55 |
$15.61 |
0 |
2019-05-14 |
$16.44 |
$16.44 |
$16.44 |
$16.44 |
$15.50 |
0 |
2019-05-13 |
$16.37 |
$16.37 |
$16.37 |
$16.37 |
$15.44 |
0 |
2019-05-10 |
$16.61 |
$16.61 |
$16.61 |
$16.61 |
$15.66 |
0 |
2019-05-09 |
$16.54 |
$16.54 |
$16.54 |
$16.54 |
$15.60 |
0 |
2019-05-08 |
$16.76 |
$16.76 |
$16.76 |
$16.76 |
$15.80 |
0 |
2019-05-07 |
$16.72 |
$16.72 |
$16.72 |
$16.72 |
$15.77 |
0 |
2019-05-06 |
$17.01 |
$17.01 |
$17.01 |
$17.01 |
$16.04 |
0 |
2019-05-03 |
$17.24 |
$17.24 |
$17.24 |
$17.24 |
$16.26 |
0 |
2019-05-02 |
$17.10 |
$17.10 |
$17.10 |
$17.10 |
$16.12 |
0 |
2019-05-01 |
$17.16 |
$17.16 |
$17.16 |
$17.16 |
$16.18 |
0 |
2019-04-30 |
$17.24 |
$17.24 |
$17.24 |
$17.24 |
$16.26 |
0 |
2019-04-29 |
$17.24 |
$17.24 |
$17.24 |
$17.24 |
$16.26 |
0 |
2019-04-26 |
$17.16 |
$17.16 |
$17.16 |
$17.16 |
$16.18 |
0 |
2019-04-25 |
$17.10 |
$17.10 |
$17.10 |
$17.10 |
$16.12 |
0 |
2019-04-24 |
$17.19 |
$17.19 |
$17.19 |
$17.19 |
$16.21 |
0 |
2019-04-23 |
$17.32 |
$17.32 |
$17.32 |
$17.32 |
$16.33 |
0 |
2019-04-22 |
$17.26 |
$17.26 |
$17.26 |
$17.26 |
$16.28 |
0 |
2019-04-18 |
$17.27 |
$17.27 |
$17.27 |
$17.27 |
$16.29 |
0 |
2019-04-17 |
$17.31 |
$17.31 |
$17.31 |
$17.31 |
$16.32 |
0 |
2019-04-16 |
$17.26 |
$17.26 |
$17.26 |
$17.26 |
$16.28 |
0 |
2019-04-15 |
$17.20 |
$17.20 |
$17.20 |
$17.20 |
$16.22 |
0 |
2019-04-12 |
$17.18 |
$17.18 |
$17.18 |
$17.18 |
$16.20 |
0 |
2019-04-11 |
$17.12 |
$17.12 |
$17.12 |
$17.12 |
$16.14 |
0 |
2019-04-10 |
$17.18 |
$17.18 |
$17.18 |
$17.18 |
$16.20 |
0 |
2019-04-09 |
$17.14 |
$17.14 |
$17.14 |
$17.14 |
$16.16 |
0 |
2019-04-08 |
$17.20 |
$17.20 |
$17.20 |
$17.20 |
$16.22 |
0 |
2019-04-05 |
$17.16 |
$17.16 |
$17.16 |
$17.16 |
$16.18 |
0 |
2019-04-04 |
$17.10 |
$17.10 |
$17.10 |
$17.10 |
$16.12 |
0 |
2019-04-03 |
$17.13 |
$17.13 |
$17.13 |
$17.13 |
$16.15 |
0 |
2019-04-02 |
$16.99 |
$16.99 |
$16.99 |
$16.99 |
$16.02 |
0 |
2019-04-01 |
$16.92 |
$16.92 |
$16.92 |
$16.92 |
$15.96 |
0 |
2019-03-29 |
$16.75 |
$16.75 |
$16.75 |
$16.75 |
$15.79 |
0 |
2019-03-28 |
$16.62 |
$16.62 |
$16.62 |
$16.62 |
$15.67 |
0 |
2019-03-27 |
$16.71 |
$16.71 |
$16.71 |
$16.71 |
$15.76 |
0 |
2019-03-26 |
$16.73 |
$16.73 |
$16.73 |
$16.73 |
$15.78 |
0 |
2019-03-25 |
$16.70 |
$16.70 |
$16.70 |
$16.70 |
$15.75 |
0 |
2019-03-22 |
$16.76 |
$16.76 |
$16.76 |
$16.76 |
$15.80 |
0 |
2019-03-21 |
$17.10 |
$17.10 |
$17.10 |
$17.10 |
$16.12 |
0 |
2019-03-20 |
$17.11 |
$17.11 |
$17.11 |
$17.11 |
$16.13 |
0 |
2019-03-19 |
$17.15 |
$17.15 |
$17.15 |
$17.15 |
$16.17 |
0 |
2019-03-18 |
$17.10 |
$17.10 |
$17.10 |
$17.10 |
$16.12 |
0 |
2019-03-15 |
$16.98 |
$16.98 |
$16.98 |
$16.98 |
$16.01 |
0 |
2019-03-14 |
$16.81 |
$16.81 |
$16.81 |
$16.81 |
$15.85 |
0 |
2019-03-13 |
$16.80 |
$16.80 |
$16.80 |
$16.80 |
$15.84 |
0 |
2019-03-12 |
$16.66 |
$16.66 |
$16.66 |
$16.66 |
$15.71 |
0 |
2019-03-11 |
$16.63 |
$16.63 |
$16.63 |
$16.63 |
$15.68 |
0 |
2019-03-08 |
$16.39 |
$16.39 |
$16.39 |
$16.39 |
$15.46 |
0 |
2019-03-07 |
$16.50 |
$16.50 |
$16.50 |
$16.50 |
$15.56 |
0 |
2019-03-06 |
$16.75 |
$16.75 |
$16.75 |
$16.75 |
$15.79 |
0 |
2019-03-05 |
$16.78 |
$16.78 |
$16.78 |
$16.78 |
$15.82 |
0 |
2019-03-04 |
$16.81 |
$16.81 |
$16.81 |
$16.81 |
$15.85 |
0 |
2019-03-01 |
$16.82 |
$16.82 |
$16.82 |
$16.82 |
$15.86 |
0 |
2019-02-28 |
$16.73 |
$16.73 |
$16.73 |
$16.73 |
$15.78 |
0 |
2019-02-27 |
$16.80 |
$16.80 |
$16.80 |
$16.80 |
$15.84 |
0 |
2019-02-26 |
$16.87 |
$16.87 |
$16.87 |
$16.87 |
$15.91 |
0 |
2019-02-25 |
$16.90 |
$16.90 |
$16.90 |
$16.90 |
$15.94 |
0 |
2019-02-22 |
$16.80 |
$16.80 |
$16.80 |
$16.80 |
$15.84 |
0 |
2019-02-21 |
$16.73 |
$16.73 |
$16.73 |
$16.73 |
$15.78 |
0 |
2019-02-20 |
$16.84 |
$16.84 |
$16.84 |
$16.84 |
$15.88 |
0 |
2019-02-19 |
$16.80 |
$16.80 |
$16.80 |
$16.80 |
$15.84 |
0 |
2019-02-15 |
$16.72 |
$16.72 |
$16.72 |
$16.72 |
$15.77 |
0 |
2019-02-14 |
$16.54 |
$16.54 |
$16.54 |
$16.54 |
$15.60 |
0 |
2019-02-13 |
$16.53 |
$16.53 |
$16.53 |
$16.53 |
$15.59 |
0 |
2019-02-12 |
$16.43 |
$16.43 |
$16.43 |
$16.43 |
$15.49 |
0 |
2019-02-11 |
$16.22 |
$16.22 |
$16.22 |
$16.22 |
$15.30 |
0 |
2019-02-08 |
$16.17 |
$16.17 |
$16.17 |
$16.17 |
$15.25 |
0 |
2019-02-07 |
$16.28 |
$16.28 |
$16.28 |
$16.28 |
$15.35 |
0 |
2019-02-06 |
$16.47 |
$16.47 |
$16.47 |
$16.47 |
$15.53 |
0 |
2019-02-05 |
$16.49 |
$16.49 |
$16.49 |
$16.49 |
$15.55 |
0 |
2019-02-04 |
$16.36 |
$16.36 |
$16.36 |
$16.36 |
$15.43 |
0 |
2019-02-01 |
$16.31 |
$16.31 |
$16.31 |
$16.31 |
$15.38 |
0 |
2019-01-31 |
$16.32 |
$16.32 |
$16.32 |
$16.32 |
$15.39 |
0 |
2019-01-30 |
$16.30 |
$16.30 |
$16.30 |
$16.30 |
$15.37 |
0 |
2019-01-29 |
$16.11 |
$16.11 |
$16.11 |
$16.11 |
$15.19 |
0 |
2019-01-28 |
$16.09 |
$16.09 |
$16.09 |
$16.09 |
$15.17 |
0 |
2019-01-25 |
$16.18 |
$16.18 |
$16.18 |
$16.18 |
$15.26 |
0 |
2019-01-24 |
$15.92 |
$15.92 |
$15.92 |
$15.92 |
$15.01 |
0 |
2019-01-23 |
$15.88 |
$15.88 |
$15.88 |
$15.88 |
$14.97 |
0 |
2019-01-22 |
$15.87 |
$15.87 |
$15.87 |
$15.87 |
$14.97 |
0 |
2019-01-18 |
$16.09 |
$16.09 |
$16.09 |
$16.09 |
$15.17 |
0 |
2019-01-17 |
$15.94 |
$15.94 |
$15.94 |
$15.94 |
$15.03 |
0 |
2019-01-16 |
$15.88 |
$15.88 |
$15.88 |
$15.88 |
$14.97 |
0 |
2019-01-15 |
$15.91 |
$15.91 |
$15.91 |
$15.91 |
$15.00 |
0 |
2019-01-14 |
$15.80 |
$15.80 |
$15.80 |
$15.80 |
$14.90 |
0 |
2019-01-11 |
$15.86 |
$15.86 |
$15.86 |
$15.86 |
$14.96 |
0 |
2019-01-10 |
$15.86 |
$15.86 |
$15.86 |
$15.86 |
$14.96 |
0 |
2019-01-09 |
$15.89 |
$15.89 |
$15.89 |
$15.89 |
$14.98 |
0 |
2019-01-08 |
$15.64 |
$15.64 |
$15.64 |
$15.64 |
$14.75 |
0 |
2019-01-07 |
$15.56 |
$15.56 |
$15.56 |
$15.56 |
$14.67 |
0 |
2019-01-04 |
$15.54 |
$15.54 |
$15.54 |
$15.54 |
$14.65 |
0 |
2019-01-03 |
$15.05 |
$15.05 |
$15.05 |
$15.05 |
$14.19 |
0 |
2019-01-02 |
$15.14 |
$15.14 |
$15.14 |
$15.14 |
$14.28 |
0 |
2018-12-31 |
$15.22 |
$15.22 |
$15.22 |
$15.22 |
$14.35 |
0 |
2018-12-28 |
$15.17 |
$15.17 |
$15.17 |
$15.17 |
$14.30 |
0 |
2018-12-27 |
$15.03 |
$15.03 |
$15.03 |
$15.03 |
$14.17 |
0 |
2018-12-26 |
$15.15 |
$15.15 |
$15.15 |
$15.15 |
$14.29 |
0 |
2018-12-24 |
$14.80 |
$14.80 |
$14.80 |
$14.80 |
$13.96 |
0 |
2018-12-21 |
$14.90 |
$14.90 |
$14.90 |
$14.90 |
$14.05 |
0 |
2018-12-20 |
$15.11 |
$15.11 |
$15.11 |
$15.11 |
$14.25 |
0 |
2018-12-19 |
$15.18 |
$15.18 |
$15.18 |
$15.18 |
$14.31 |
0 |
2018-12-18 |
$15.33 |
$15.33 |
$15.33 |
$15.33 |
$14.46 |
0 |
2018-12-17 |
$15.32 |
$15.32 |
$15.32 |
$15.32 |
$14.45 |
0 |
2018-12-14 |
$15.49 |
$15.49 |
$15.49 |
$15.49 |
$14.61 |
0 |
2018-12-13 |
$15.79 |
$15.79 |
$15.79 |
$15.79 |
$14.89 |
0 |
2018-12-12 |
$15.94 |
$15.94 |
$15.94 |
$15.94 |
$14.85 |
0 |
2018-12-11 |
$15.71 |
$15.71 |
$15.71 |
$15.71 |
$14.64 |
0 |
2018-12-10 |
$15.65 |
$15.65 |
$15.65 |
$15.65 |
$14.58 |
0 |
2018-12-07 |
$15.83 |
$15.83 |
$15.83 |
$15.83 |
$14.75 |
0 |
2018-12-06 |
$15.87 |
$15.87 |
$15.87 |
$15.87 |
$14.79 |
0 |
2018-12-04 |
$16.26 |
$16.26 |
$16.26 |
$16.26 |
$15.15 |
0 |
2018-12-03 |
$16.62 |
$16.62 |
$16.62 |
$16.62 |
$15.49 |
0 |
2018-11-30 |
$16.39 |
$16.39 |
$16.39 |
$16.39 |
$15.27 |
0 |
2018-11-29 |
$16.40 |
$16.40 |
$16.40 |
$16.40 |
$15.28 |
0 |
2018-11-28 |
$16.47 |
$16.47 |
$16.47 |
$16.47 |
$15.35 |
0 |
2018-11-27 |
$16.23 |
$16.23 |
$16.23 |
$16.23 |
$15.12 |
0 |
2018-11-26 |
$16.34 |
$16.34 |
$16.34 |
$16.34 |
$15.22 |
0 |
2018-11-23 |
$16.16 |
$16.16 |
$16.16 |
$16.16 |
$15.06 |
0 |
2018-11-21 |
$16.28 |
$16.28 |
$16.28 |
$16.28 |
$15.17 |
0 |
2018-11-20 |
$16.08 |
$16.08 |
$16.08 |
$16.08 |
$14.98 |
0 |
2018-11-19 |
$16.32 |
$16.32 |
$16.32 |
$16.32 |
$15.21 |
0 |
2018-11-16 |
$16.41 |
$16.41 |
$16.41 |
$16.41 |
$15.29 |
0 |
2018-11-15 |
$16.45 |
$16.45 |
$16.45 |
$16.45 |
$15.33 |
0 |
2018-11-14 |
$16.38 |
$16.38 |
$16.38 |
$16.38 |
$15.26 |
0 |
2018-11-13 |
$16.41 |
$16.41 |
$16.41 |
$16.41 |
$15.29 |
0 |
2018-11-12 |
$16.31 |
$16.31 |
$16.31 |
$16.31 |
$15.20 |
0 |
2018-11-09 |
$16.56 |
$16.56 |
$16.56 |
$16.56 |
$15.43 |
0 |
2018-11-08 |
$16.72 |
$16.72 |
$16.72 |
$16.72 |
$15.58 |
0 |
2018-11-07 |
$16.91 |
$16.91 |
$16.91 |
$16.91 |
$15.76 |
0 |
2018-11-06 |
$16.69 |
$16.69 |
$16.69 |
$16.69 |
$15.55 |
0 |
2018-11-05 |
$16.68 |
$16.68 |
$16.68 |
$16.68 |
$15.54 |
0 |
2018-11-02 |
$16.67 |
$16.67 |
$16.67 |
$16.67 |
$15.53 |
0 |
2018-11-01 |
$16.67 |
$16.67 |
$16.67 |
$16.67 |
$15.53 |
0 |
2018-10-31 |
$16.43 |
$16.43 |
$16.43 |
$16.43 |
$15.31 |
0 |
2018-10-30 |
$17.50 |
$17.50 |
$17.50 |
$17.50 |
$15.13 |
0 |
2018-10-29 |
$17.41 |
$17.41 |
$17.41 |
$17.41 |
$15.05 |
0 |
2018-10-26 |
$17.55 |
$17.55 |
$17.55 |
$17.55 |
$15.17 |
0 |
2018-10-25 |
$17.71 |
$17.71 |
$17.71 |
$17.71 |
$15.31 |
0 |
2018-10-24 |
$17.45 |
$17.45 |
$17.45 |
$17.45 |
$15.09 |
0 |
2018-10-23 |
$17.96 |
$17.96 |
$17.96 |
$17.96 |
$15.53 |
0 |
2018-10-22 |
$18.20 |
$18.20 |
$18.20 |
$18.20 |
$15.74 |
0 |
2018-10-19 |
$18.23 |
$18.23 |
$18.23 |
$18.23 |
$15.76 |
0 |
2018-10-18 |
$18.11 |
$18.11 |
$18.11 |
$18.11 |
$15.66 |
0 |
2018-10-17 |
$18.44 |
$18.44 |
$18.44 |
$18.44 |
$15.94 |
0 |
2018-10-16 |
$18.71 |
$18.71 |
$18.71 |
$18.71 |
$16.18 |
0 |
2018-10-15 |
$18.40 |
$18.40 |
$18.40 |
$18.40 |
$15.91 |
0 |
2018-10-12 |
$18.42 |
$18.42 |
$18.42 |
$18.42 |
$15.93 |
0 |
2018-10-11 |
$18.32 |
$18.32 |
$18.32 |
$18.32 |
$15.84 |
0 |
2018-10-10 |
$18.60 |
$18.60 |
$18.60 |
$18.60 |
$16.08 |
0 |
2018-10-09 |
$18.94 |
$18.94 |
$18.94 |
$18.94 |
$16.38 |
0 |
2018-10-08 |
$18.96 |
$18.96 |
$18.96 |
$18.96 |
$16.39 |
0 |
2018-10-05 |
$19.11 |
$19.11 |
$19.11 |
$19.11 |
$16.52 |
0 |
2018-10-04 |
$19.24 |
$19.24 |
$19.24 |
$19.24 |
$16.64 |
0 |
2018-10-03 |
$19.42 |
$19.42 |
$19.42 |
$19.42 |
$16.79 |
0 |
2018-10-02 |
$19.47 |
$19.47 |
$19.47 |
$19.47 |
$16.83 |
0 |
2018-10-01 |
$19.60 |
$19.60 |
$19.60 |
$19.60 |
$16.95 |
0 |
2018-09-28 |
$19.61 |
$19.61 |
$19.61 |
$19.61 |
$16.96 |
0 |
2018-09-27 |
$19.72 |
$19.72 |
$19.72 |
$19.72 |
$17.05 |
0 |
2018-09-26 |
$19.81 |
$19.81 |
$19.81 |
$19.81 |
$17.13 |
0 |
2018-09-25 |
$19.73 |
$19.73 |
$19.73 |
$19.73 |
$17.06 |
0 |
2018-09-24 |
$19.63 |
$19.63 |
$19.63 |
$19.63 |
$16.97 |
0 |
2018-09-21 |
$19.72 |
$19.72 |
$19.72 |
$19.72 |
$17.05 |
0 |
2018-09-20 |
$19.62 |
$19.62 |
$19.62 |
$19.62 |
$16.96 |
0 |
2018-09-19 |
$19.38 |
$19.38 |
$19.38 |
$19.38 |
$16.76 |
0 |
2018-09-18 |
$19.29 |
$19.29 |
$19.29 |
$19.29 |
$16.68 |
0 |
2018-09-17 |
$19.14 |
$19.14 |
$19.14 |
$19.14 |
$16.55 |
0 |
2018-09-14 |
$19.13 |
$19.13 |
$19.13 |
$19.13 |
$16.54 |
0 |
2018-09-13 |
$19.11 |
$19.11 |
$19.11 |
$19.11 |
$16.52 |
0 |
2018-09-12 |
$18.99 |
$18.99 |
$18.99 |
$18.99 |
$16.42 |
0 |
2018-09-11 |
$18.88 |
$18.88 |
$18.88 |
$18.88 |
$16.32 |
0 |
2018-09-10 |
$18.91 |
$18.91 |
$18.91 |
$18.91 |
$16.35 |
0 |
2018-09-07 |
$18.87 |
$18.87 |
$18.87 |
$18.87 |
$16.32 |
0 |
2018-09-06 |
$19.00 |
$19.00 |
$19.00 |
$19.00 |
$16.43 |
0 |
2018-09-05 |
$19.09 |
$19.09 |
$19.09 |
$19.09 |
$16.51 |
0 |
2018-09-04 |
$19.29 |
$19.29 |
$19.29 |
$19.29 |
$16.68 |
0 |
2018-08-31 |
$19.64 |
$19.64 |
$19.64 |
$19.64 |
$16.98 |
0 |
2018-08-30 |
$19.64 |
$19.64 |
$19.64 |
$19.64 |
$16.98 |
0 |
2018-08-29 |
$19.82 |
$19.82 |
$19.82 |
$19.82 |
$17.14 |
0 |
2018-08-28 |
$19.75 |
$19.75 |
$19.75 |
$19.75 |
$17.08 |
0 |
2018-08-27 |
$19.77 |
$19.77 |
$19.77 |
$19.77 |
$17.09 |
0 |
2018-08-24 |
$19.53 |
$19.53 |
$19.53 |
$19.53 |
$16.89 |
0 |
2018-08-23 |
$19.41 |
$19.41 |
$19.41 |
$19.41 |
$16.78 |
0 |
2018-08-22 |
$19.59 |
$19.59 |
$19.59 |
$19.59 |
$16.94 |
0 |
2018-08-21 |
$19.44 |
$19.44 |
$19.44 |
$19.44 |
$16.81 |
0 |
2018-08-20 |
$19.30 |
$19.30 |
$19.30 |
$19.30 |
$16.69 |
0 |
2018-08-17 |
$19.16 |
$19.16 |
$19.16 |
$19.16 |
$16.57 |
0 |
2018-08-16 |
$19.07 |
$19.07 |
$19.07 |
$19.07 |
$16.49 |
0 |
2018-08-15 |
$18.96 |
$18.96 |
$18.96 |
$18.96 |
$16.39 |
0 |
2018-08-14 |
$19.27 |
$19.27 |
$19.27 |
$19.27 |
$16.66 |
0 |
2018-08-13 |
$19.27 |
$19.27 |
$19.27 |
$19.27 |
$16.66 |
0 |
2018-08-10 |
$19.45 |
$19.45 |
$19.45 |
$19.45 |
$16.82 |
0 |
2018-08-09 |
$19.83 |
$19.83 |
$19.83 |
$19.83 |
$17.15 |
0 |
2018-08-08 |
$19.86 |
$19.86 |
$19.86 |
$19.86 |
$17.17 |
0 |
2018-08-07 |
$19.87 |
$19.87 |
$19.87 |
$19.87 |
$17.18 |
0 |
2018-08-06 |
$19.70 |
$19.70 |
$19.70 |
$19.70 |
$17.03 |
0 |
2018-08-03 |
$19.75 |
$19.75 |
$19.75 |
$19.75 |
$17.08 |
0 |
2018-08-02 |
$19.67 |
$19.67 |
$19.67 |
$19.67 |
$17.01 |
0 |
2018-08-01 |
$19.93 |
$19.93 |
$19.93 |
$19.93 |
$17.23 |
0 |
2018-07-31 |
$20.03 |
$20.03 |
$20.03 |
$20.03 |
$17.32 |
0 |
2018-07-30 |
$20.02 |
$20.02 |
$20.02 |
$20.02 |
$17.31 |
0 |
2018-07-27 |
$20.04 |
$20.04 |
$20.04 |
$20.04 |
$17.33 |
0 |
2018-07-26 |
$19.94 |
$19.94 |
$19.94 |
$19.94 |
$17.24 |
0 |
2018-07-25 |
$20.01 |
$20.01 |
$20.01 |
$20.01 |
$17.30 |
0 |
2018-07-24 |
$19.86 |
$19.86 |
$19.86 |
$19.86 |
$17.17 |
0 |
2018-07-23 |
$19.70 |
$19.70 |
$19.70 |
$19.70 |
$17.03 |
0 |
2018-07-20 |
$19.78 |
$19.78 |
$19.78 |
$19.78 |
$17.10 |
0 |
2018-07-19 |
$19.67 |
$19.67 |
$19.67 |
$19.67 |
$17.01 |
0 |
2018-07-18 |
$19.76 |
$19.76 |
$19.76 |
$19.76 |
$17.09 |
0 |
2018-07-17 |
$19.74 |
$19.74 |
$19.74 |
$19.74 |
$17.07 |
0 |
2018-07-16 |
$19.81 |
$19.81 |
$19.81 |
$19.81 |
$17.13 |
0 |
2018-07-13 |
$19.82 |
$19.82 |
$19.82 |
$19.82 |
$17.14 |
0 |
2018-07-12 |
$19.77 |
$19.77 |
$19.77 |
$19.77 |
$17.09 |
0 |
2018-07-11 |
$19.59 |
$19.59 |
$19.59 |
$19.59 |
$16.94 |
0 |
2018-07-10 |
$19.95 |
$19.95 |
$19.95 |
$19.95 |
$17.25 |
0 |
2018-07-09 |
$19.93 |
$19.93 |
$19.93 |
$19.93 |
$17.23 |
0 |
2018-07-06 |
$19.74 |
$19.74 |
$19.74 |
$19.74 |
$17.07 |
0 |
2018-07-05 |
$19.60 |
$19.60 |
$19.60 |
$19.60 |
$16.95 |
0 |
2018-07-03 |
$19.53 |
$19.53 |
$19.53 |
$19.53 |
$16.89 |
0 |
2018-07-02 |
$19.41 |
$19.41 |
$19.41 |
$19.41 |
$16.78 |
0 |
2018-06-29 |
$19.67 |
$19.67 |
$19.67 |
$19.67 |
$17.01 |
0 |
2018-06-28 |
$19.49 |
$19.49 |
$19.49 |
$19.49 |
$16.85 |
0 |
2018-06-27 |
$19.44 |
$19.44 |
$19.44 |
$19.44 |
$16.81 |
0 |
2018-06-26 |
$19.56 |
$19.56 |
$19.56 |
$19.56 |
$16.91 |
0 |
2018-06-25 |
$19.56 |
$19.56 |
$19.56 |
$19.56 |
$16.91 |
0 |
2018-06-22 |
$19.91 |
$19.91 |
$19.91 |
$19.91 |
$17.21 |
0 |
2018-06-21 |
$19.62 |
$19.62 |
$19.62 |
$19.62 |
$16.96 |
0 |
2018-06-20 |
$19.78 |
$19.78 |
$19.78 |
$19.78 |
$17.10 |
0 |
2018-06-19 |
$19.69 |
$19.69 |
$19.69 |
$19.69 |
$17.02 |
0 |
2018-06-18 |
$19.90 |
$19.90 |
$19.90 |
$19.90 |
$17.21 |
0 |
2018-06-15 |
$20.05 |
$20.05 |
$20.05 |
$20.05 |
$17.34 |
0 |
2018-06-14 |
$20.24 |
$20.24 |
$20.24 |
$20.24 |
$17.50 |
0 |
2018-06-13 |
$20.33 |
$20.33 |
$20.33 |
$20.33 |
$17.58 |
0 |
2018-06-12 |
$20.32 |
$20.32 |
$20.32 |
$20.32 |
$17.57 |
0 |
2018-06-11 |
$20.41 |
$20.41 |
$20.41 |
$20.41 |
$17.65 |
0 |
2018-06-08 |
$20.30 |
$20.30 |
$20.30 |
$20.30 |
$17.55 |
0 |
2018-06-07 |
$20.40 |
$20.40 |
$20.40 |
$20.40 |
$17.64 |
0 |
2018-06-06 |
$20.43 |
$20.43 |
$20.43 |
$20.43 |
$17.66 |
0 |
2018-06-05 |
$20.27 |
$20.27 |
$20.27 |
$20.27 |
$17.53 |
0 |
2018-06-04 |
$20.30 |
$20.30 |
$20.30 |
$20.30 |
$17.55 |
0 |
2018-06-01 |
$20.20 |
$20.20 |
$20.20 |
$20.20 |
$17.47 |
0 |
2018-05-31 |
$20.00 |
$20.00 |
$20.00 |
$20.00 |
$17.29 |
0 |
2018-05-30 |
$20.08 |
$20.08 |
$20.08 |
$20.08 |
$17.36 |
0 |
2018-05-29 |
$19.85 |
$19.85 |
$19.85 |
$19.85 |
$17.16 |
0 |
2018-05-25 |
$20.27 |
$20.27 |
$20.27 |
$20.27 |
$17.53 |
0 |
2018-05-24 |
$20.36 |
$20.36 |
$20.36 |
$20.36 |
$17.60 |
0 |
2018-05-23 |
$20.46 |
$20.46 |
$20.46 |
$20.46 |
$17.69 |
0 |
2018-05-22 |
$20.72 |
$20.72 |
$20.72 |
$20.72 |
$17.92 |
0 |
2018-05-21 |
$20.68 |
$20.68 |
$20.68 |
$20.68 |
$17.88 |
0 |
2018-05-18 |
$20.62 |
$20.62 |
$20.62 |
$20.62 |
$17.83 |
0 |
2018-05-17 |
$20.66 |
$20.66 |
$20.66 |
$20.66 |
$17.86 |
0 |
2018-05-16 |
$20.62 |
$20.62 |
$20.62 |
$20.62 |
$17.83 |
0 |
2018-05-15 |
$20.61 |
$20.61 |
$20.61 |
$20.61 |
$17.82 |
0 |
2018-05-14 |
$20.76 |
$20.76 |
$20.76 |
$20.76 |
$17.95 |
0 |
2018-05-11 |
$20.76 |
$20.76 |
$20.76 |
$20.76 |
$17.95 |
0 |
2018-05-10 |
$20.73 |
$20.73 |
$20.73 |
$20.73 |
$17.92 |
0 |
2018-05-09 |
$20.58 |
$20.58 |
$20.58 |
$20.58 |
$17.79 |
0 |
2018-05-08 |
$20.46 |
$20.46 |
$20.46 |
$20.46 |
$17.69 |
0 |
2018-05-07 |
$20.51 |
$20.51 |
$20.51 |
$20.51 |
$17.73 |
0 |
2018-05-04 |
$20.47 |
$20.47 |
$20.47 |
$20.47 |
$17.70 |
0 |
2018-05-03 |
$20.39 |
$20.39 |
$20.39 |
$20.39 |
$17.63 |
0 |
2018-05-02 |
$20.40 |
$20.40 |
$20.40 |
$20.40 |
$17.64 |
0 |
2018-05-01 |
$20.40 |
$20.40 |
$20.40 |
$20.40 |
$17.64 |
0 |
2018-04-30 |
$20.51 |
$20.51 |
$20.51 |
$20.51 |
$17.73 |
0 |
2018-04-27 |
$20.56 |
$20.56 |
$20.56 |
$20.56 |
$17.78 |
0 |
2018-04-26 |
$20.55 |
$20.55 |
$20.55 |
$20.55 |
$17.77 |
0 |
2018-04-25 |
$20.39 |
$20.39 |
$20.39 |
$20.39 |
$17.63 |
0 |
2018-04-24 |
$20.47 |
$20.47 |
$20.47 |
$20.47 |
$17.70 |
0 |
2018-04-23 |
$20.49 |
$20.49 |
$20.49 |
$20.49 |
$17.72 |
0 |
2018-04-20 |
$20.54 |
$20.54 |
$20.54 |
$20.54 |
$17.76 |
0 |
2018-04-19 |
$20.61 |
$20.61 |
$20.61 |
$20.61 |
$17.82 |
0 |
2018-04-18 |
$20.64 |
$20.64 |
$20.64 |
$20.64 |
$17.85 |
0 |
2018-04-17 |
$20.47 |
$20.47 |
$20.47 |
$20.47 |
$17.70 |
0 |
2018-04-16 |
$20.39 |
$20.39 |
$20.39 |
$20.39 |
$17.63 |
0 |
2018-04-13 |
$20.34 |
$20.34 |
$20.34 |
$20.34 |
$17.59 |
0 |
2018-04-12 |
$20.34 |
$20.34 |
$20.34 |
$20.34 |
$17.59 |
0 |
2018-04-11 |
$20.30 |
$20.30 |
$20.30 |
$20.30 |
$17.55 |
0 |
2018-04-10 |
$20.36 |
$20.36 |
$20.36 |
$20.36 |
$17.60 |
0 |
2018-04-09 |
$20.12 |
$20.12 |
$20.12 |
$20.12 |
$17.40 |
0 |
2018-04-06 |
$19.94 |
$19.94 |
$19.94 |
$19.94 |
$17.24 |
0 |
2018-04-05 |
$20.10 |
$20.10 |
$20.10 |
$20.10 |
$17.38 |
0 |
2018-04-04 |
$19.91 |
$19.91 |
$19.91 |
$19.91 |
$17.21 |
0 |
2018-04-03 |
$19.84 |
$19.84 |
$19.84 |
$19.84 |
$17.15 |
0 |
2018-04-02 |
$19.68 |
$19.68 |
$19.68 |
$19.68 |
$17.02 |
0 |
2018-03-29 |
$19.98 |
$19.98 |
$19.98 |
$19.98 |
$17.28 |
0 |
2018-03-28 |
$19.73 |
$19.73 |
$19.73 |
$19.73 |
$17.06 |
0 |
2018-03-27 |
$19.69 |
$19.69 |
$19.69 |
$19.69 |
$17.02 |
0 |
2018-03-26 |
$19.88 |
$19.88 |
$19.88 |
$19.88 |
$17.19 |
0 |
2018-03-23 |
$19.48 |
$19.48 |
$19.48 |
$19.48 |
$16.84 |
0 |
2018-03-22 |
$19.73 |
$19.73 |
$19.73 |
$19.73 |
$17.06 |
0 |
2018-03-21 |
$20.19 |
$20.19 |
$20.19 |
$20.19 |
$17.46 |
0 |
2018-03-20 |
$20.08 |
$20.08 |
$20.08 |
$20.08 |
$17.36 |
0 |
2018-03-19 |
$20.07 |
$20.07 |
$20.07 |
$20.07 |
$17.35 |
0 |
2018-03-16 |
$20.25 |
$20.25 |
$20.25 |
$20.25 |
$17.51 |
0 |
2018-03-15 |
$20.23 |
$20.23 |
$20.23 |
$20.23 |
$17.49 |
0 |
2018-03-14 |
$20.19 |
$20.19 |
$20.19 |
$20.19 |
$17.46 |
0 |
2018-03-13 |
$20.15 |
$20.15 |
$20.15 |
$20.15 |
$17.42 |
0 |
2018-03-12 |
$20.32 |
$20.32 |
$20.32 |
$20.32 |
$17.57 |
0 |
2018-03-09 |
$20.32 |
$20.32 |
$20.32 |
$20.32 |
$17.57 |
0 |
2018-03-08 |
$20.10 |
$20.10 |
$20.10 |
$20.10 |
$17.38 |
0 |
2018-03-07 |
$20.01 |
$20.01 |
$20.01 |
$20.01 |
$17.30 |
0 |
2018-03-06 |
$20.02 |
$20.02 |
$20.02 |
$20.02 |
$17.31 |
0 |
2018-03-05 |
$19.96 |
$19.96 |
$19.96 |
$19.96 |
$17.26 |
0 |
2018-03-02 |
$19.89 |
$19.89 |
$19.89 |
$19.89 |
$17.20 |
0 |
2018-03-01 |
$19.87 |
$19.87 |
$19.87 |
$19.87 |
$17.18 |
0 |
2018-02-28 |
$20.07 |
$20.07 |
$20.07 |
$20.07 |
$17.35 |
0 |
2018-02-27 |
$20.36 |
$20.36 |
$20.36 |
$20.36 |
$17.60 |
0 |
2018-02-26 |
$20.68 |
$20.68 |
$20.68 |
$20.68 |
$17.88 |
0 |
2018-02-23 |
$20.55 |
$20.55 |
$20.55 |
$20.55 |
$17.77 |
0 |
2018-02-22 |
$20.38 |
$20.38 |
$20.38 |
$20.38 |
$17.62 |
0 |
2018-02-21 |
$20.22 |
$20.22 |
$20.22 |
$20.22 |
$17.48 |
0 |
2018-02-20 |
$20.31 |
$20.31 |
$20.31 |
$20.31 |
$17.56 |
0 |
2018-02-16 |
$20.52 |
$20.52 |
$20.52 |
$20.52 |
$17.74 |
0 |
2018-02-15 |
$20.56 |
$20.56 |
$20.56 |
$20.56 |
$17.78 |
0 |
2018-02-14 |
$20.35 |
$20.35 |
$20.35 |
$20.35 |
$17.60 |
0 |
2018-02-13 |
$19.88 |
$19.88 |
$19.88 |
$19.88 |
$17.19 |
0 |
2018-02-12 |
$19.93 |
$19.93 |
$19.93 |
$19.93 |
$17.23 |
0 |
2018-02-09 |
$19.70 |
$19.70 |
$19.70 |
$19.70 |
$17.03 |
0 |
2018-02-08 |
$19.59 |
$19.59 |
$19.59 |
$19.59 |
$16.94 |
0 |
2018-02-07 |
$20.10 |
$20.10 |
$20.10 |
$20.10 |
$17.38 |
0 |
2018-02-06 |
$20.43 |
$20.43 |
$20.43 |
$20.43 |
$17.66 |
0 |
2018-02-05 |
$20.09 |
$20.09 |
$20.09 |
$20.09 |
$17.37 |
0 |
2018-02-02 |
$20.86 |
$20.86 |
$20.86 |
$20.86 |
$18.04 |
0 |
2018-02-01 |
$21.44 |
$21.44 |
$21.44 |
$21.44 |
$18.54 |
0 |
2018-01-31 |
$21.38 |
$21.38 |
$21.38 |
$21.38 |
$18.49 |
0 |
2018-01-30 |
$21.35 |
$21.35 |
$21.35 |
$21.35 |
$18.46 |
0 |
2018-01-29 |
$21.56 |
$21.56 |
$21.56 |
$21.56 |
$18.64 |
0 |
2018-01-26 |
$21.81 |
$21.81 |
$21.81 |
$21.81 |
$18.86 |
0 |
2018-01-25 |
$21.54 |
$21.54 |
$21.54 |
$21.54 |
$18.62 |
0 |
2018-01-24 |
$21.65 |
$21.65 |
$21.65 |
$21.65 |
$18.72 |
0 |
2018-01-23 |
$21.58 |
$21.58 |
$21.58 |
$21.58 |
$18.66 |
0 |
2018-01-22 |
$21.50 |
$21.50 |
$21.50 |
$21.50 |
$18.59 |
0 |
2018-01-19 |
$21.28 |
$21.28 |
$21.28 |
$21.28 |
$18.40 |
0 |
2018-01-18 |
$21.24 |
$21.24 |
$21.24 |
$21.24 |
$18.36 |
0 |
2018-01-17 |
$21.30 |
$21.30 |
$21.30 |
$21.30 |
$18.42 |
0 |
2018-01-16 |
$21.30 |
$21.30 |
$21.30 |
$21.30 |
$18.42 |
0 |
2018-01-12 |
$21.24 |
$21.24 |
$21.24 |
$21.24 |
$18.36 |
0 |
2018-01-11 |
$21.02 |
$21.02 |
$21.02 |
$21.02 |
$18.17 |
0 |
2018-01-10 |
$20.90 |
$20.90 |
$20.90 |
$20.90 |
$18.07 |
0 |
2018-01-09 |
$20.88 |
$20.88 |
$20.88 |
$20.88 |
$18.05 |
0 |
2018-01-08 |
$20.83 |
$20.83 |
$20.83 |
$20.83 |
$18.01 |
0 |
2018-01-05 |
$20.92 |
$20.92 |
$20.92 |
$20.92 |
$18.09 |
0 |
2018-01-04 |
$20.73 |
$20.73 |
$20.73 |
$20.73 |
$17.92 |
0 |
2018-01-03 |
$20.52 |
$20.52 |
$20.52 |
$20.52 |
$17.74 |
0 |
2018-01-02 |
$20.43 |
$20.43 |
$20.43 |
$20.43 |
$17.66 |
0 |
2017-12-29 |
$20.23 |
$20.23 |
$20.23 |
$20.23 |
$17.49 |
0 |
2017-12-28 |
$20.22 |
$20.22 |
$20.22 |
$20.22 |
$17.48 |
0 |
2017-12-27 |
$20.16 |
$20.16 |
$20.16 |
$20.16 |
$17.43 |
0 |
2017-12-26 |
$20.09 |
$20.09 |
$20.09 |
$20.09 |
$17.37 |
0 |
2017-12-22 |
$20.09 |
$20.09 |
$20.09 |
$20.09 |
$17.37 |
0 |
2017-12-21 |
$20.09 |
$20.09 |
$20.09 |
$20.09 |
$17.37 |
0 |
2017-12-20 |
$19.98 |
$19.98 |
$19.98 |
$19.98 |
$17.28 |
0 |
2017-12-19 |
$20.05 |
$20.05 |
$20.05 |
$20.05 |
$17.34 |
0 |
2017-12-18 |
$20.04 |
$20.04 |
$20.04 |
$20.04 |
$17.33 |
0 |
2017-12-15 |
$19.79 |
$19.79 |
$19.79 |
$19.79 |
$17.11 |
0 |
2017-12-14 |
$19.85 |
$19.85 |
$19.85 |
$19.85 |
$17.16 |
0 |
2017-12-13 |
$20.19 |
$20.19 |
$20.19 |
$20.19 |
$17.28 |
0 |
2017-12-12 |
$20.09 |
$20.09 |
$20.09 |
$20.09 |
$17.19 |
0 |
2017-12-11 |
$20.02 |
$20.02 |
$20.02 |
$20.02 |
$17.13 |
0 |
2017-12-08 |
$19.96 |
$19.96 |
$19.96 |
$19.96 |
$17.08 |
0 |
2017-12-07 |
$19.81 |
$19.81 |
$19.81 |
$19.81 |
$16.95 |
0 |
2017-12-06 |
$19.83 |
$19.83 |
$19.83 |
$19.83 |
$16.97 |
0 |
2017-12-05 |
$19.91 |
$19.91 |
$19.91 |
$19.91 |
$17.04 |
0 |
2017-12-04 |
$19.95 |
$19.95 |
$19.95 |
$19.95 |
$17.07 |
0 |
2017-12-01 |
$19.91 |
$19.91 |
$19.91 |
$19.91 |
$17.04 |
0 |
2017-11-30 |
$19.98 |
$19.98 |
$19.98 |
$19.98 |
$17.10 |
0 |
2017-11-29 |
$19.97 |
$19.97 |
$19.97 |
$19.97 |
$17.09 |
0 |
2017-11-28 |
$20.07 |
$20.07 |
$20.07 |
$20.07 |
$17.18 |
0 |
2017-11-27 |
$19.99 |
$19.99 |
$19.99 |
$19.99 |
$17.11 |
0 |
2017-11-24 |
$20.13 |
$20.13 |
$20.13 |
$20.13 |
$17.23 |
0 |
2017-11-22 |
$20.07 |
$20.07 |
$20.07 |
$20.07 |
$17.18 |
0 |
2017-11-21 |
$19.95 |
$19.95 |
$19.95 |
$19.95 |
$17.07 |
0 |
2017-11-20 |
$19.76 |
$19.76 |
$19.76 |
$19.76 |
$16.91 |
0 |
2017-11-17 |
$19.84 |
$19.84 |
$19.84 |
$19.84 |
$16.98 |
0 |
2017-11-16 |
$19.81 |
$19.81 |
$19.81 |
$19.81 |
$16.95 |
0 |
2017-11-15 |
$19.63 |
$19.63 |
$19.63 |
$19.63 |
$16.80 |
0 |
2017-11-14 |
$19.77 |
$19.77 |
$19.77 |
$19.77 |
$16.92 |
0 |
2017-11-13 |
$19.80 |
$19.80 |
$19.80 |
$19.80 |
$16.95 |
0 |
2017-11-10 |
$19.92 |
$19.92 |
$19.92 |
$19.92 |
$17.05 |
0 |
2017-11-09 |
$20.00 |
$20.00 |
$20.00 |
$20.00 |
$17.12 |
0 |
2017-11-08 |
$20.05 |
$20.05 |
$20.05 |
$20.05 |
$17.16 |
0 |
2017-11-07 |
$20.02 |
$20.02 |
$20.02 |
$20.02 |
$17.13 |
0 |
2017-11-06 |
$20.04 |
$20.04 |
$20.04 |
$20.04 |
$17.15 |
0 |
2017-11-03 |
$19.96 |
$19.96 |
$19.96 |
$19.96 |
$17.08 |
0 |
2017-11-02 |
$19.96 |
$19.96 |
$19.96 |
$19.96 |
$17.08 |
0 |
2017-11-01 |
$19.89 |
$19.89 |
$19.89 |
$19.89 |
$17.02 |
0 |
2017-10-31 |
$19.81 |
$19.81 |
$19.81 |
$19.81 |
$16.95 |
0 |
2017-10-30 |
$19.85 |
$19.85 |
$19.85 |
$19.85 |
$16.99 |
0 |
2017-10-27 |
$19.78 |
$19.78 |
$19.78 |
$19.78 |
$16.93 |
0 |
2017-10-26 |
$19.63 |
$19.63 |
$19.63 |
$19.63 |
$16.80 |
0 |
2017-10-25 |
$19.63 |
$19.63 |
$19.63 |
$19.63 |
$16.80 |
0 |
2017-10-24 |
$19.70 |
$19.70 |
$19.70 |
$19.70 |
$16.86 |
0 |
2017-10-23 |
$19.75 |
$19.75 |
$19.75 |
$19.75 |
$16.90 |
0 |
2017-10-20 |
$19.78 |
$19.78 |
$19.78 |
$19.78 |
$16.93 |
0 |
2017-10-19 |
$19.80 |
$19.80 |
$19.80 |
$19.80 |
$16.95 |
0 |
2017-10-18 |
$19.83 |
$19.83 |
$19.83 |
$19.83 |
$16.97 |
0 |
2017-10-17 |
$19.80 |
$19.80 |
$19.80 |
$19.80 |
$16.95 |
0 |
2017-10-16 |
$19.82 |
$19.82 |
$19.82 |
$19.82 |
$16.96 |
0 |
2017-10-13 |
$19.86 |
$19.86 |
$19.86 |
$19.86 |
$17.00 |
0 |
2017-10-12 |
$19.81 |
$19.81 |
$19.81 |
$19.81 |
$16.95 |
0 |
2017-10-11 |
$19.83 |
$19.83 |
$19.83 |
$19.83 |
$16.97 |
0 |
2017-10-10 |
$19.75 |
$19.75 |
$19.75 |
$19.75 |
$16.90 |
0 |
2017-10-09 |
$19.65 |
$19.65 |
$19.65 |
$19.65 |
$16.82 |
0 |
2017-10-06 |
$19.63 |
$19.63 |
$19.63 |
$19.63 |
$16.80 |
0 |
2017-10-05 |
$19.65 |
$19.65 |
$19.65 |
$19.65 |
$16.82 |
0 |
2017-10-04 |
$19.68 |
$19.68 |
$19.68 |
$19.68 |
$16.84 |
0 |
2017-10-03 |
$19.65 |
$19.65 |
$19.65 |
$19.65 |
$16.82 |
0 |
2017-10-02 |
$19.58 |
$19.58 |
$19.58 |
$19.58 |
$16.76 |
0 |
2017-09-29 |
$19.61 |
$19.61 |
$19.61 |
$19.61 |
$16.78 |
0 |
2017-09-28 |
$19.54 |
$19.54 |
$19.54 |
$19.54 |
$16.72 |
0 |
2017-09-27 |
$19.46 |
$19.46 |
$19.46 |
$19.46 |
$16.65 |
0 |
2017-09-26 |
$19.47 |
$19.47 |
$19.47 |
$19.47 |
$16.66 |
0 |
2017-09-25 |
$19.54 |
$19.54 |
$19.54 |
$19.54 |
$16.72 |
0 |
2017-09-22 |
$19.61 |
$19.61 |
$19.61 |
$19.61 |
$16.78 |
0 |
2017-09-21 |
$19.61 |
$19.61 |
$19.61 |
$19.61 |
$16.78 |
0 |
2017-09-20 |
$19.55 |
$19.55 |
$19.55 |
$19.55 |
$16.73 |
0 |
2017-09-19 |
$19.60 |
$19.60 |
$19.60 |
$19.60 |
$16.77 |
0 |
2017-09-18 |
$19.49 |
$19.49 |
$19.49 |
$19.49 |
$16.68 |
0 |
2017-09-15 |
$19.44 |
$19.44 |
$19.44 |
$19.44 |
$16.64 |
0 |
2017-09-14 |
$19.42 |
$19.42 |
$19.42 |
$19.42 |
$16.62 |
0 |
2017-09-13 |
$19.39 |
$19.39 |
$19.39 |
$19.39 |
$16.59 |
0 |
2017-09-12 |
$19.42 |
$19.42 |
$19.42 |
$19.42 |
$16.62 |
0 |
2017-09-11 |
$19.38 |
$19.38 |
$19.38 |
$19.38 |
$16.59 |
0 |
2017-09-08 |
$19.24 |
$19.24 |
$19.24 |
$19.24 |
$16.47 |
0 |
2017-09-07 |
$19.24 |
$19.24 |
$19.24 |
$19.24 |
$16.47 |
0 |
2017-09-06 |
$19.04 |
$19.04 |
$19.04 |
$19.04 |
$16.30 |
0 |
2017-09-05 |
$19.00 |
$19.00 |
$19.00 |
$19.00 |
$16.26 |
0 |
2017-09-01 |
$19.06 |
$19.06 |
$19.06 |
$19.06 |
$16.31 |
0 |
2017-08-31 |
$19.04 |
$19.04 |
$19.04 |
$19.04 |
$16.30 |
0 |
2017-08-30 |
$18.87 |
$18.87 |
$18.87 |
$18.87 |
$16.15 |
0 |
2017-08-29 |
$18.82 |
$18.82 |
$18.82 |
$18.82 |
$16.11 |
0 |
2017-08-28 |
$19.02 |
$19.02 |
$19.02 |
$19.02 |
$16.28 |
0 |
2017-08-25 |
$19.05 |
$19.05 |
$19.05 |
$19.05 |
$16.30 |
0 |
2017-08-24 |
$18.98 |
$18.98 |
$18.98 |
$18.98 |
$16.24 |
0 |
2017-08-23 |
$19.03 |
$19.03 |
$19.03 |
$19.03 |
$16.29 |
0 |
2017-08-22 |
$19.03 |
$19.03 |
$19.03 |
$19.03 |
$16.29 |
0 |
2017-08-21 |
$18.87 |
$18.87 |
$18.87 |
$18.87 |
$16.15 |
0 |
2017-08-18 |
$18.86 |
$18.86 |
$18.86 |
$18.86 |
$16.14 |
0 |
2017-08-17 |
$18.84 |
$18.84 |
$18.84 |
$18.84 |
$16.12 |
0 |
2017-08-16 |
$19.07 |
$19.07 |
$19.07 |
$19.07 |
$16.32 |
0 |
2017-08-15 |
$18.91 |
$18.91 |
$18.91 |
$18.91 |
$16.18 |
0 |
2017-08-14 |
$18.96 |
$18.96 |
$18.96 |
$18.96 |
$16.23 |
0 |
2017-08-11 |
$18.87 |
$18.87 |
$18.87 |
$18.87 |
$16.15 |
0 |
2017-08-10 |
$18.89 |
$18.89 |
$18.89 |
$18.89 |
$16.17 |
0 |
2017-08-09 |
$19.18 |
$19.18 |
$19.18 |
$19.18 |
$16.42 |
0 |
2017-08-08 |
$19.33 |
$19.33 |
$19.33 |
$19.33 |
$16.54 |
0 |
2017-08-07 |
$19.37 |
$19.37 |
$19.37 |
$19.37 |
$16.58 |
0 |
2017-08-04 |
$19.34 |
$19.34 |
$19.34 |
$19.34 |
$16.55 |
0 |
2017-08-03 |
$19.41 |
$19.41 |
$19.41 |
$19.41 |
$16.61 |
0 |
2017-08-02 |
$19.50 |
$19.50 |
$19.50 |
$19.50 |
$16.69 |
0 |
2017-08-01 |
$19.56 |
$19.56 |
$19.56 |
$19.56 |
$16.74 |
0 |
2017-07-31 |
$19.51 |
$19.51 |
$19.51 |
$19.51 |
$16.70 |
0 |
2017-07-28 |
$19.47 |
$19.47 |
$19.47 |
$19.47 |
$16.66 |
0 |
2017-07-27 |
$19.53 |
$19.53 |
$19.53 |
$19.53 |
$16.71 |
0 |
2017-07-26 |
$19.60 |
$19.60 |
$19.60 |
$19.60 |
$16.77 |
0 |
2017-07-25 |
$19.40 |
$19.40 |
$19.40 |
$19.40 |
$16.60 |
0 |
2017-07-24 |
$19.34 |
$19.34 |
$19.34 |
$19.34 |
$16.55 |
0 |
2017-07-21 |
$19.41 |
$19.41 |
$19.41 |
$19.41 |
$16.61 |
0 |
2017-07-20 |
$19.53 |
$19.53 |
$19.53 |
$19.53 |
$16.71 |
0 |
2017-07-19 |
$19.43 |
$19.43 |
$19.43 |
$19.43 |
$16.63 |
0 |
2017-07-18 |
$19.33 |
$19.33 |
$19.33 |
$19.33 |
$16.54 |
0 |
2017-07-17 |
$19.31 |
$19.31 |
$19.31 |
$19.31 |
$16.53 |
0 |
2017-07-14 |
$19.33 |
$19.33 |
$19.33 |
$19.33 |
$16.54 |
0 |
2017-07-13 |
$19.21 |
$19.21 |
$19.21 |
$19.21 |
$16.44 |
0 |
2017-07-12 |
$19.16 |
$19.16 |
$19.16 |
$19.16 |
$16.40 |
0 |
2017-07-11 |
$18.94 |
$18.94 |
$18.94 |
$18.94 |
$16.21 |
0 |
2017-07-10 |
$18.89 |
$18.89 |
$18.89 |
$18.89 |
$16.17 |
0 |
2017-07-07 |
$18.85 |
$18.85 |
$18.85 |
$18.85 |
$16.13 |
0 |
2017-07-06 |
$18.85 |
$18.85 |
$18.85 |
$18.85 |
$16.13 |
0 |
2017-07-05 |
$18.96 |
$18.96 |
$18.96 |
$18.96 |
$16.23 |
0 |
2017-07-03 |
$19.01 |
$19.01 |
$19.01 |
$19.01 |
$16.27 |
0 |
2017-06-30 |
$18.98 |
$18.98 |
$18.98 |
$18.98 |
$16.24 |
0 |
2017-06-29 |
$19.02 |
$19.02 |
$19.02 |
$19.02 |
$16.28 |
0 |
2017-06-28 |
$19.19 |
$19.19 |
$19.19 |
$19.19 |
$16.42 |
0 |
2017-06-27 |
$19.02 |
$19.02 |
$19.02 |
$19.02 |
$16.28 |
0 |
2017-06-26 |
$19.04 |
$19.04 |
$19.04 |
$19.04 |
$16.30 |
0 |
2017-06-23 |
$18.99 |
$18.99 |
$18.99 |
$18.99 |
$16.25 |
0 |
2017-06-22 |
$18.96 |
$18.96 |
$18.96 |
$18.96 |
$16.23 |
0 |
2017-06-21 |
$18.95 |
$18.95 |
$18.95 |
$18.95 |
$16.22 |
0 |
2017-06-20 |
$18.92 |
$18.92 |
$18.92 |
$18.92 |
$16.19 |
0 |
2017-06-19 |
$19.07 |
$19.07 |
$19.07 |
$19.07 |
$16.32 |
0 |
2017-06-16 |
$18.96 |
$18.96 |
$18.96 |
$18.96 |
$16.23 |
0 |
2017-06-15 |
$18.78 |
$18.78 |
$18.78 |
$18.78 |
$16.07 |
0 |
2017-06-14 |
$19.00 |
$19.00 |
$19.00 |
$19.00 |
$16.26 |
0 |
2017-06-13 |
$19.06 |
$19.06 |
$19.06 |
$19.06 |
$16.31 |
0 |
2017-06-12 |
$18.99 |
$18.99 |
$18.99 |
$18.99 |
$16.25 |
0 |
2017-06-09 |
$19.05 |
$19.05 |
$19.05 |
$19.05 |
$16.30 |
0 |
2017-06-08 |
$19.04 |
$19.04 |
$19.04 |
$19.04 |
$16.30 |
0 |
2017-06-07 |
$19.07 |
$19.07 |
$19.07 |
$19.07 |
$16.32 |
0 |
2017-06-06 |
$19.10 |
$19.10 |
$19.10 |
$19.10 |
$16.35 |
0 |
2017-06-05 |
$19.16 |
$19.16 |
$19.16 |
$19.16 |
$16.40 |
0 |
2017-06-02 |
$19.22 |
$19.22 |
$19.22 |
$19.22 |
$16.45 |
0 |
2017-06-01 |
$19.07 |
$19.07 |
$19.07 |
$19.07 |
$16.32 |
0 |
2017-05-31 |
$18.93 |
$18.93 |
$18.93 |
$18.93 |
$16.20 |
0 |
2017-05-30 |
$18.94 |
$18.94 |
$18.94 |
$18.94 |
$16.21 |
0 |
2017-05-26 |
$18.99 |
$18.99 |
$18.99 |
$18.99 |
$16.25 |
0 |
2017-05-25 |
$19.05 |
$19.05 |
$19.05 |
$19.05 |
$16.30 |
0 |
2017-05-24 |
$19.05 |
$19.05 |
$19.05 |
$19.05 |
$16.30 |
0 |
2017-05-23 |
$19.01 |
$19.01 |
$19.01 |
$19.01 |
$16.27 |
0 |
2017-05-22 |
$19.10 |
$19.10 |
$19.10 |
$19.10 |
$16.35 |
0 |
2017-05-19 |
$19.04 |
$19.04 |
$19.04 |
$19.04 |
$16.30 |
0 |
2017-05-18 |
$18.80 |
$18.80 |
$18.80 |
$18.80 |
$16.09 |
0 |
2017-05-17 |
$18.81 |
$18.81 |
$18.81 |
$18.81 |
$16.10 |
0 |
2017-05-16 |
$19.09 |
$19.09 |
$19.09 |
$19.09 |
$16.34 |
0 |
2017-05-15 |
$18.94 |
$18.94 |
$18.94 |
$18.94 |
$16.21 |
0 |
2017-05-12 |
$18.91 |
$18.91 |
$18.91 |
$18.91 |
$16.18 |
0 |
2017-05-11 |
$18.79 |
$18.79 |
$18.79 |
$18.79 |
$16.08 |
0 |
2017-05-10 |
$18.79 |
$18.79 |
$18.79 |
$18.79 |
$16.08 |
0 |
2017-05-09 |
$18.74 |
$18.74 |
$18.74 |
$18.74 |
$16.04 |
0 |
2017-05-08 |
$18.75 |
$18.75 |
$18.75 |
$18.75 |
$16.05 |
0 |
2017-05-05 |
$18.79 |
$18.79 |
$18.79 |
$18.79 |
$16.08 |
0 |
2017-05-04 |
$18.61 |
$18.61 |
$18.61 |
$18.61 |
$15.93 |
0 |
2017-05-03 |
$18.45 |
$18.45 |
$18.45 |
$18.45 |
$15.79 |
0 |
2017-05-02 |
$18.56 |
$18.56 |
$18.56 |
$18.56 |
$15.88 |
0 |
2017-05-01 |
$18.42 |
$18.42 |
$18.42 |
$18.42 |
$15.76 |
0 |
2017-04-28 |
$18.41 |
$18.41 |
$18.41 |
$18.41 |
$15.76 |
0 |
2017-04-27 |
$18.42 |
$18.42 |
$18.42 |
$18.42 |
$15.76 |
0 |
2017-04-26 |
$18.44 |
$18.44 |
$18.44 |
$18.44 |
$15.78 |
0 |
2017-04-25 |
$18.44 |
$18.44 |
$18.44 |
$18.44 |
$15.78 |
0 |
2017-04-24 |
$18.31 |
$18.31 |
$18.31 |
$18.31 |
$15.67 |
0 |
2017-04-21 |
$17.87 |
$17.87 |
$17.87 |
$17.87 |
$15.29 |
0 |
2017-04-20 |
$17.88 |
$17.88 |
$17.88 |
$17.88 |
$15.30 |
0 |
2017-04-19 |
$17.73 |
$17.73 |
$17.73 |
$17.73 |
$15.17 |
0 |
2017-04-18 |
$17.80 |
$17.80 |
$17.80 |
$17.80 |
$15.23 |
0 |
2017-04-17 |
$17.89 |
$17.89 |
$17.89 |
$17.89 |
$15.31 |
0 |
2017-04-13 |
$17.77 |
$17.77 |
$17.77 |
$17.77 |
$15.21 |
0 |
2017-04-12 |
$17.93 |
$17.93 |
$17.93 |
$17.93 |
$15.35 |
0 |
2017-04-11 |
$17.92 |
$17.92 |
$17.92 |
$17.92 |
$15.34 |
0 |
2017-04-10 |
$17.90 |
$17.90 |
$17.90 |
$17.90 |
$15.32 |
0 |
2017-04-07 |
$17.87 |
$17.87 |
$17.87 |
$17.87 |
$15.29 |
0 |
2017-04-06 |
$17.89 |
$17.89 |
$17.89 |
$17.89 |
$15.31 |
0 |
2017-04-05 |
$17.93 |
$17.93 |
$17.93 |
$17.93 |
$15.35 |
0 |
2017-04-04 |
$17.91 |
$17.91 |
$17.91 |
$17.91 |
$15.33 |
0 |
2017-04-03 |
$17.92 |
$17.92 |
$17.92 |
$17.92 |
$15.34 |
0 |
2017-03-31 |
$17.97 |
$17.97 |
$17.97 |
$17.97 |
$15.38 |
0 |
2017-03-30 |
$18.02 |
$18.02 |
$18.02 |
$18.02 |
$15.42 |
0 |
2017-03-29 |
$18.07 |
$18.07 |
$18.07 |
$18.07 |
$15.47 |
0 |
2017-03-28 |
$18.00 |
$18.00 |
$18.00 |
$18.00 |
$15.41 |
0 |
2017-03-27 |
$17.93 |
$17.93 |
$17.93 |
$17.93 |
$15.35 |
0 |
2017-03-24 |
$17.96 |
$17.96 |
$17.96 |
$17.96 |
$15.37 |
0 |
2017-03-23 |
$17.95 |
$17.95 |
$17.95 |
$17.95 |
$15.36 |
0 |
2017-03-22 |
$17.87 |
$17.87 |
$17.87 |
$17.87 |
$15.29 |
0 |
2017-03-21 |
$17.88 |
$17.88 |
$17.88 |
$17.88 |
$15.30 |
0 |
2017-03-20 |
$18.05 |
$18.05 |
$18.05 |
$18.05 |
$15.45 |
0 |
2017-03-17 |
$18.04 |
$18.04 |
$18.04 |
$18.04 |
$15.44 |
0 |
2017-03-16 |
$18.01 |
$18.01 |
$18.01 |
$18.01 |
$15.41 |
0 |
2017-03-15 |
$17.87 |
$17.87 |
$17.87 |
$17.87 |
$15.29 |
0 |
2017-03-14 |
$17.62 |
$17.62 |
$17.62 |
$17.62 |
$15.08 |
0 |
2017-03-13 |
$17.71 |
$17.71 |
$17.71 |
$17.71 |
$15.16 |
0 |
2017-03-10 |
$17.68 |
$17.68 |
$17.68 |
$17.68 |
$15.13 |
0 |
2017-03-09 |
$17.52 |
$17.52 |
$17.52 |
$17.52 |
$14.99 |
0 |
2017-03-08 |
$17.49 |
$17.49 |
$17.49 |
$17.49 |
$14.97 |
0 |
2017-03-07 |
$17.58 |
$17.58 |
$17.58 |
$17.58 |
$15.05 |
0 |
2017-03-06 |
$17.61 |
$17.61 |
$17.61 |
$17.61 |
$15.07 |
0 |
2017-03-03 |
$17.68 |
$17.68 |
$17.68 |
$17.68 |
$15.13 |
0 |
2017-03-02 |
$17.60 |
$17.60 |
$17.60 |
$17.60 |
$15.06 |
0 |
2017-03-01 |
$17.70 |
$17.70 |
$17.70 |
$17.70 |
$15.15 |
0 |
2017-02-28 |
$17.49 |
$17.49 |
$17.49 |
$17.49 |
$14.97 |
0 |
2017-02-27 |
$17.47 |
$17.47 |
$17.47 |
$17.47 |
$14.95 |
0 |
2017-02-24 |
$17.53 |
$17.53 |
$17.53 |
$17.53 |
$15.00 |
0 |
2017-02-23 |
$17.68 |
$17.68 |
$17.68 |
$17.68 |
$15.13 |
0 |
2017-02-22 |
$17.67 |
$17.67 |
$17.67 |
$17.67 |
$15.12 |
0 |
2017-02-21 |
$17.59 |
$17.59 |
$17.59 |
$17.59 |
$15.05 |
0 |
2017-02-17 |
$17.53 |
$17.53 |
$17.53 |
$17.53 |
$15.00 |
0 |
2017-02-16 |
$17.57 |
$17.57 |
$17.57 |
$17.57 |
$15.04 |
0 |
2017-02-15 |
$17.52 |
$17.52 |
$17.52 |
$17.52 |
$14.99 |
0 |
2017-02-14 |
$17.38 |
$17.38 |
$17.38 |
$17.38 |
$14.87 |
0 |
2017-02-13 |
$17.46 |
$17.46 |
$17.46 |
$17.46 |
$14.94 |
0 |
2017-02-10 |
$17.36 |
$17.36 |
$17.36 |
$17.36 |
$14.86 |
0 |
2017-02-09 |
$17.26 |
$17.26 |
$17.26 |
$17.26 |
$14.77 |
0 |
2017-02-08 |
$17.25 |
$17.25 |
$17.25 |
$17.25 |
$14.76 |
0 |
2017-02-07 |
$17.20 |
$17.20 |
$17.20 |
$17.20 |
$14.72 |
0 |
2017-02-06 |
$17.28 |
$17.28 |
$17.28 |
$17.28 |
$14.79 |
0 |
2017-02-03 |
$17.29 |
$17.29 |
$17.29 |
$17.29 |
$14.80 |
0 |
2017-02-02 |
$17.24 |
$17.24 |
$17.24 |
$17.24 |
$14.75 |
0 |
2017-02-01 |
$17.27 |
$17.27 |
$17.27 |
$17.27 |
$14.78 |
0 |
2017-01-31 |
$17.17 |
$17.17 |
$17.17 |
$17.17 |
$14.69 |
0 |
2017-01-30 |
$17.18 |
$17.18 |
$17.18 |
$17.18 |
$14.70 |
0 |
2017-01-27 |
$17.29 |
$17.29 |
$17.29 |
$17.29 |
$14.80 |
0 |
2017-01-26 |
$17.32 |
$17.32 |
$17.32 |
$17.32 |
$14.82 |
0 |
2017-01-25 |
$17.38 |
$17.38 |
$17.38 |
$17.38 |
$14.87 |
0 |
2017-01-24 |
$17.16 |
$17.16 |
$17.16 |
$17.16 |
$14.69 |
0 |
2017-01-23 |
$17.12 |
$17.12 |
$17.12 |
$17.12 |
$14.65 |
0 |
2017-01-20 |
$17.10 |
$17.10 |
$17.10 |
$17.10 |
$14.64 |
0 |
2017-01-19 |
$17.03 |
$17.03 |
$17.03 |
$17.03 |
$14.58 |
0 |
2017-01-18 |
$16.99 |
$16.99 |
$16.99 |
$16.99 |
$14.54 |
0 |
2017-01-17 |
$17.06 |
$17.06 |
$17.06 |
$17.06 |
$14.60 |
0 |
2017-01-13 |
$17.13 |
$17.13 |
$17.13 |
$17.13 |
$14.66 |
0 |
2017-01-12 |
$17.00 |
$17.00 |
$17.00 |
$17.00 |
$14.55 |
0 |
2017-01-11 |
$17.04 |
$17.04 |
$17.04 |
$17.04 |
$14.58 |
0 |
2017-01-10 |
$17.01 |
$17.01 |
$17.01 |
$17.01 |
$14.56 |
0 |
2017-01-09 |
$16.99 |
$16.99 |
$16.99 |
$16.99 |
$14.54 |
0 |
2017-01-06 |
$17.00 |
$17.00 |
$17.00 |
$17.00 |
$14.55 |
0 |
2017-01-05 |
$17.10 |
$17.10 |
$17.10 |
$17.10 |
$14.64 |
0 |
2017-01-04 |
$16.88 |
$16.88 |
$16.88 |
$16.88 |
$14.45 |
0 |
2017-01-03 |
$16.68 |
$16.68 |
$16.68 |
$16.68 |
$14.28 |
0 |
2016-12-30 |
$16.65 |
$16.65 |
$16.65 |
$16.65 |
$14.25 |
0 |
2016-12-29 |
$16.61 |
$16.61 |
$16.61 |
$16.61 |
$14.22 |
0 |
2016-12-28 |
$16.55 |
$16.55 |
$16.55 |
$16.55 |
$14.16 |
0 |
2016-12-27 |
$16.58 |
$16.58 |
$16.58 |
$16.58 |
$14.19 |
0 |
2016-12-23 |
$16.57 |
$16.57 |
$16.57 |
$16.57 |
$14.18 |
0 |
2016-12-22 |
$16.56 |
$16.56 |
$16.56 |
$16.56 |
$14.17 |
0 |
2016-12-21 |
$16.59 |
$16.59 |
$16.59 |
$16.59 |
$14.20 |
0 |
2016-12-20 |
$16.58 |
$16.58 |
$16.58 |
$16.58 |
$14.19 |
0 |
2016-12-19 |
$16.58 |
$16.58 |
$16.58 |
$16.58 |
$14.19 |
0 |
2016-12-16 |
$16.62 |
$16.62 |
$16.62 |
$16.62 |
$14.22 |
0 |
2016-12-15 |
$16.57 |
$16.57 |
$16.57 |
$16.57 |
$14.18 |
0 |
2016-12-14 |
$16.65 |
$16.65 |
$16.65 |
$16.65 |
$14.25 |
0 |
2016-12-13 |
$16.85 |
$16.85 |
$16.85 |
$16.85 |
$14.42 |
0 |
2016-12-12 |
$16.71 |
$16.71 |
$16.71 |
$16.71 |
$14.30 |
0 |
2016-12-09 |
$16.69 |
$16.69 |
$16.69 |
$16.69 |
$14.28 |
0 |
2016-12-08 |
$16.65 |
$16.65 |
$16.65 |
$16.65 |
$14.25 |
0 |
2016-12-07 |
$16.90 |
$16.90 |
$16.90 |
$16.90 |
$14.24 |
0 |
2016-12-06 |
$16.61 |
$16.61 |
$16.61 |
$16.61 |
$13.99 |
0 |
2016-12-05 |
$16.53 |
$16.53 |
$16.53 |
$16.53 |
$13.93 |
0 |
2016-12-02 |
$16.43 |
$16.43 |
$16.43 |
$16.43 |
$13.84 |
0 |
2016-12-01 |
$16.44 |
$16.44 |
$16.44 |
$16.44 |
$13.85 |
0 |
2016-11-30 |
$16.37 |
$16.37 |
$16.37 |
$16.37 |
$13.79 |
0 |
2016-11-29 |
$16.40 |
$16.40 |
$16.40 |
$16.40 |
$13.82 |
0 |
2016-11-28 |
$16.35 |
$16.35 |
$16.35 |
$16.35 |
$13.77 |
0 |
2016-11-25 |
$16.39 |
$16.39 |
$16.39 |
$16.39 |
$13.81 |
0 |
2016-11-23 |
$16.26 |
$16.26 |
$16.26 |
$16.26 |
$13.70 |
0 |
2016-11-22 |
$16.33 |
$16.33 |
$16.33 |
$16.33 |
$13.76 |
0 |
2016-11-21 |
$16.31 |
$16.31 |
$16.31 |
$16.31 |
$13.74 |
0 |
2016-11-18 |
$16.22 |
$16.22 |
$16.22 |
$16.22 |
$13.66 |
0 |
2016-11-17 |
$16.33 |
$16.33 |
$16.33 |
$16.33 |
$13.76 |
0 |
2016-11-16 |
$16.31 |
$16.31 |
$16.31 |
$16.31 |
$13.74 |
0 |
2016-11-15 |
$16.32 |
$16.32 |
$16.32 |
$16.32 |
$13.75 |
0 |
2016-11-14 |
$16.32 |
$16.32 |
$16.32 |
$16.32 |
$13.75 |
0 |
2016-11-11 |
$16.39 |
$16.39 |
$16.39 |
$16.39 |
$13.81 |
0 |
2016-11-10 |
$16.49 |
$16.49 |
$16.49 |
$16.49 |
$13.89 |
0 |
2016-11-09 |
$16.56 |
$16.56 |
$16.56 |
$16.56 |
$13.95 |
0 |
2016-11-08 |
$16.38 |
$16.38 |
$16.38 |
$16.38 |
$13.80 |
0 |
2016-11-07 |
$16.43 |
$16.43 |
$16.43 |
$16.43 |
$13.84 |
0 |
2016-11-04 |
$16.23 |
$16.23 |
$16.23 |
$16.23 |
$13.67 |
0 |
2016-11-03 |
$16.35 |
$16.35 |
$16.35 |
$16.35 |
$13.77 |
0 |
2016-11-02 |
$16.37 |
$16.37 |
$16.37 |
$16.37 |
$13.79 |
0 |
2016-11-01 |
$16.52 |
$16.52 |
$16.52 |
$16.52 |
$13.92 |
0 |
2016-10-31 |
$16.57 |
$16.57 |
$16.57 |
$16.57 |
$13.96 |
0 |
2016-10-28 |
$16.66 |
$16.66 |
$16.66 |
$16.66 |
$14.04 |
0 |
2016-10-27 |
$16.63 |
$16.63 |
$16.63 |
$16.63 |
$14.01 |
0 |
2016-10-26 |
$16.65 |
$16.65 |
$16.65 |
$16.65 |
$14.03 |
0 |
2016-10-25 |
$16.72 |
$16.72 |
$16.72 |
$16.72 |
$14.09 |
0 |
2016-10-24 |
$16.69 |
$16.69 |
$16.69 |
$16.69 |
$14.06 |
0 |
2016-10-21 |
$16.71 |
$16.71 |
$16.71 |
$16.71 |
$14.08 |
0 |
2016-10-20 |
$16.74 |
$16.74 |
$16.74 |
$16.74 |
$14.10 |
0 |
2016-10-19 |
$16.74 |
$16.74 |
$16.74 |
$16.74 |
$14.10 |
0 |
2016-10-18 |
$16.70 |
$16.70 |
$16.70 |
$16.70 |
$14.07 |
0 |
2016-10-17 |
$16.54 |
$16.54 |
$16.54 |
$16.54 |
$13.93 |
0 |
2016-10-14 |
$16.58 |
$16.58 |
$16.58 |
$16.58 |
$13.97 |
0 |
2016-10-13 |
$16.49 |
$16.49 |
$16.49 |
$16.49 |
$13.89 |
0 |
2016-10-12 |
$16.60 |
$16.60 |
$16.60 |
$16.60 |
$13.98 |
0 |
2016-10-11 |
$16.67 |
$16.67 |
$16.67 |
$16.67 |
$14.04 |
0 |
2016-10-10 |
$16.95 |
$16.95 |
$16.95 |
$16.95 |
$14.28 |
0 |
2016-10-07 |
$16.91 |
$16.91 |
$16.91 |
$16.91 |
$14.25 |
0 |
2016-10-06 |
$16.91 |
$16.91 |
$16.91 |
$16.91 |
$14.25 |
0 |
2016-10-05 |
$16.98 |
$16.98 |
$16.98 |
$16.98 |
$14.30 |
0 |
2016-10-04 |
$16.97 |
$16.97 |
$16.97 |
$16.97 |
$14.30 |
0 |
2016-10-03 |
$16.92 |
$16.92 |
$16.92 |
$16.92 |
$14.25 |
0 |
2016-09-30 |
$16.90 |
$16.90 |
$16.90 |
$16.90 |
$14.24 |
0 |
2016-09-29 |
$16.99 |
$16.99 |
$16.99 |
$16.99 |
$14.31 |
0 |
2016-09-28 |
$16.96 |
$16.96 |
$16.96 |
$16.96 |
$14.29 |
0 |
2016-09-27 |
$16.92 |
$16.92 |
$16.92 |
$16.92 |
$14.25 |
0 |
2016-09-26 |
$16.90 |
$16.90 |
$16.90 |
$16.90 |
$14.24 |
0 |
2016-09-23 |
$17.12 |
$17.12 |
$17.12 |
$17.12 |
$14.42 |
0 |
2016-09-22 |
$17.16 |
$17.16 |
$17.16 |
$17.16 |
$14.46 |
0 |
2016-09-21 |
$17.01 |
$17.01 |
$17.01 |
$17.01 |
$14.33 |
0 |
2016-09-20 |
$16.76 |
$16.76 |
$16.76 |
$16.76 |
$14.12 |
0 |
2016-09-19 |
$16.80 |
$16.80 |
$16.80 |
$16.80 |
$14.15 |
0 |
2016-09-16 |
$16.65 |
$16.65 |
$16.65 |
$16.65 |
$14.03 |
0 |
2016-09-15 |
$16.83 |
$16.83 |
$16.83 |
$16.83 |
$14.18 |
0 |
2016-09-14 |
$16.75 |
$16.75 |
$16.75 |
$16.75 |
$14.11 |
0 |
2016-09-13 |
$16.72 |
$16.72 |
$16.72 |
$16.72 |
$14.09 |
0 |
2016-09-12 |
$17.04 |
$17.04 |
$17.04 |
$17.04 |
$14.36 |
0 |
2016-09-09 |
$16.93 |
$16.93 |
$16.93 |
$16.93 |
$14.26 |
0 |
2016-09-08 |
$17.24 |
$17.24 |
$17.24 |
$17.24 |
$14.52 |
0 |
2016-09-07 |
$17.31 |
$17.31 |
$17.31 |
$17.31 |
$14.58 |
0 |
2016-09-06 |
$17.33 |
$17.33 |
$17.33 |
$17.33 |
$14.60 |
0 |
2016-09-02 |
$17.07 |
$17.07 |
$17.07 |
$17.07 |
$14.38 |
0 |
2016-09-01 |
$16.85 |
$16.85 |
$16.85 |
$16.85 |
$14.20 |
0 |
2016-08-31 |
$16.81 |
$16.81 |
$16.81 |
$16.81 |
$14.16 |
0 |
2016-08-30 |
$16.82 |
$16.82 |
$16.82 |
$16.82 |
$14.17 |
0 |
2016-08-29 |
$16.83 |
$16.83 |
$16.83 |
$16.83 |
$14.18 |
0 |
2016-08-26 |
$16.78 |
$16.78 |
$16.78 |
$16.78 |
$14.14 |
0 |
2016-08-25 |
$16.86 |
$16.86 |
$16.86 |
$16.86 |
$14.20 |
0 |
2016-08-24 |
$16.93 |
$16.93 |
$16.93 |
$16.93 |
$14.26 |
0 |
2016-08-23 |
$16.93 |
$16.93 |
$16.93 |
$16.93 |
$14.26 |
0 |
2016-08-22 |
$16.90 |
$16.90 |
$16.90 |
$16.90 |
$14.24 |
0 |
2016-08-19 |
$16.91 |
$16.91 |
$16.91 |
$16.91 |
$14.25 |
0 |
2016-08-18 |
$16.98 |
$16.98 |
$16.98 |
$16.98 |
$14.30 |
0 |
2016-08-17 |
$16.89 |
$16.89 |
$16.89 |
$16.89 |
$14.23 |
0 |
2016-08-16 |
$16.88 |
$16.88 |
$16.88 |
$16.88 |
$14.22 |
0 |
2016-08-15 |
$16.90 |
$16.90 |
$16.90 |
$16.90 |
$14.24 |
0 |
2016-08-12 |
$16.81 |
$16.81 |
$16.81 |
$16.81 |
$14.16 |
0 |
2016-08-11 |
$16.76 |
$16.76 |
$16.76 |
$16.76 |
$14.12 |
0 |
2016-08-10 |
$16.69 |
$16.69 |
$16.69 |
$16.69 |
$14.06 |
0 |
2016-08-09 |
$16.68 |
$16.68 |
$16.68 |
$16.68 |
$14.05 |
0 |
2016-08-08 |
$16.53 |
$16.53 |
$16.53 |
$16.53 |
$13.93 |
0 |
2016-08-05 |
$16.42 |
$16.42 |
$16.42 |
$16.42 |
$13.83 |
0 |
2016-08-04 |
$16.38 |
$16.38 |
$16.38 |
$16.38 |
$13.80 |
0 |
2016-08-03 |
$16.24 |
$16.24 |
$16.24 |
$16.24 |
$13.68 |
0 |
2016-08-02 |
$16.36 |
$16.36 |
$16.36 |
$16.36 |
$13.78 |
0 |
2016-08-01 |
$16.42 |
$16.42 |
$16.42 |
$16.42 |
$13.83 |
0 |
2016-07-29 |
$16.45 |
$16.45 |
$16.45 |
$16.45 |
$13.86 |
0 |
2016-07-28 |
$16.22 |
$16.22 |
$16.22 |
$16.22 |
$13.66 |
0 |
2016-07-27 |
$16.33 |
$16.33 |
$16.33 |
$16.33 |
$13.76 |
0 |
2016-07-26 |
$16.22 |
$16.22 |
$16.22 |
$16.22 |
$13.66 |
0 |
2016-07-25 |
$16.17 |
$16.17 |
$16.17 |
$16.17 |
$13.62 |
0 |
2016-07-22 |
$16.18 |
$16.18 |
$16.18 |
$16.18 |
$13.63 |
0 |
2016-07-21 |
$16.27 |
$16.27 |
$16.27 |
$16.27 |
$13.71 |
0 |
2016-07-20 |
$16.20 |
$16.20 |
$16.20 |
$16.20 |
$13.65 |
0 |
2016-07-19 |
$16.10 |
$16.10 |
$16.10 |
$16.10 |
$13.56 |
0 |
2016-07-18 |
$16.23 |
$16.23 |
$16.23 |
$16.23 |
$13.67 |
0 |
2016-07-15 |
$16.27 |
$16.27 |
$16.27 |
$16.27 |
$13.71 |
0 |
2016-07-14 |
$16.28 |
$16.28 |
$16.28 |
$16.28 |
$13.72 |
0 |
2016-07-13 |
$16.18 |
$16.18 |
$16.18 |
$16.18 |
$13.63 |
0 |
2016-07-12 |
$16.08 |
$16.08 |
$16.08 |
$16.08 |
$13.55 |
0 |
2016-07-11 |
$15.85 |
$15.85 |
$15.85 |
$15.85 |
$13.35 |
0 |
2016-07-08 |
$15.68 |
$15.68 |
$15.68 |
$15.68 |
$13.21 |
0 |
2016-07-07 |
$15.50 |
$15.50 |
$15.50 |
$15.50 |
$13.06 |
0 |
2016-07-06 |
$15.41 |
$15.41 |
$15.41 |
$15.41 |
$12.98 |
0 |
2016-07-05 |
$15.61 |
$15.61 |
$15.61 |
$15.61 |
$13.15 |
0 |
2016-07-01 |
$15.85 |
$15.85 |
$15.85 |
$15.85 |
$13.35 |
0 |
2016-06-30 |
$15.81 |
$15.81 |
$15.81 |
$15.81 |
$13.32 |
0 |
2016-06-29 |
$15.54 |
$15.54 |
$15.54 |
$15.54 |
$13.09 |
0 |
2016-06-28 |
$15.24 |
$15.24 |
$15.24 |
$15.24 |
$12.84 |
0 |
2016-06-27 |
$14.87 |
$14.87 |
$14.87 |
$14.87 |
$12.53 |
0 |
2016-06-24 |
$15.27 |
$15.27 |
$15.27 |
$15.27 |
$12.86 |
0 |
2016-06-23 |
$16.54 |
$16.54 |
$16.54 |
$16.54 |
$13.93 |
0 |
2016-06-22 |
$16.18 |
$16.18 |
$16.18 |
$16.18 |
$13.63 |
0 |
2016-06-21 |
$16.08 |
$16.08 |
$16.08 |
$16.08 |
$13.55 |
0 |
2016-06-20 |
$16.05 |
$16.05 |
$16.05 |
$16.05 |
$13.52 |
0 |
2016-06-17 |
$15.56 |
$15.56 |
$15.56 |
$15.56 |
$13.11 |
0 |
2016-06-16 |
$15.40 |
$15.40 |
$15.40 |
$15.40 |
$12.97 |
0 |
2016-06-15 |
$15.51 |
$15.51 |
$15.51 |
$15.51 |
$13.07 |
0 |
2016-06-14 |
$15.38 |
$15.38 |
$15.38 |
$15.38 |
$12.96 |
0 |
2016-06-13 |
$15.62 |
$15.62 |
$15.62 |
$15.62 |
$13.16 |
0 |
2016-06-10 |
$15.90 |
$15.90 |
$15.90 |
$15.90 |
$13.40 |
0 |
2016-06-09 |
$16.26 |
$16.26 |
$16.26 |
$16.26 |
$13.70 |
0 |
2016-06-08 |
$16.45 |
$16.45 |
$16.45 |
$16.45 |
$13.86 |
0 |
2016-06-07 |
$16.44 |
$16.44 |
$16.44 |
$16.44 |
$13.85 |
0 |
2016-06-06 |
$16.30 |
$16.30 |
$16.30 |
$16.30 |
$13.73 |
0 |
2016-06-03 |
$16.29 |
$16.29 |
$16.29 |
$16.29 |
$13.72 |
0 |
2016-06-02 |
$16.11 |
$16.11 |
$16.11 |
$16.11 |
$13.57 |
0 |
2016-06-01 |
$16.18 |
$16.18 |
$16.18 |
$16.18 |
$13.63 |
0 |
2016-05-31 |
$16.22 |
$16.22 |
$16.22 |
$16.22 |
$13.66 |
0 |
2016-05-27 |
$16.15 |
$16.15 |
$16.15 |
$16.15 |
$13.61 |
0 |
2016-05-26 |
$16.14 |
$16.14 |
$16.14 |
$16.14 |
$13.60 |
0 |
2016-05-25 |
$16.11 |
$16.11 |
$16.11 |
$16.11 |
$13.57 |
0 |
2016-05-24 |
$16.02 |
$16.02 |
$16.02 |
$16.02 |
$13.50 |
0 |
2016-05-23 |
$15.79 |
$15.79 |
$15.79 |
$15.79 |
$13.30 |
0 |
2016-05-20 |
$15.80 |
$15.80 |
$15.80 |
$15.80 |
$13.31 |
0 |
2016-05-19 |
$15.66 |
$15.66 |
$15.66 |
$15.66 |
$13.19 |
0 |
2016-05-18 |
$15.75 |
$15.75 |
$15.75 |
$15.75 |
$13.27 |
0 |
2016-05-17 |
$15.78 |
$15.78 |
$15.78 |
$15.78 |
$13.29 |
0 |
2016-05-16 |
$15.74 |
$15.74 |
$15.74 |
$15.74 |
$13.26 |
0 |
2016-05-13 |
$15.70 |
$15.70 |
$15.70 |
$15.70 |
$13.23 |
0 |
2016-05-12 |
$15.79 |
$15.79 |
$15.79 |
$15.79 |
$13.30 |
0 |
2016-05-11 |
$15.93 |
$15.93 |
$15.93 |
$15.93 |
$13.42 |
0 |
2016-05-10 |
$16.00 |
$16.00 |
$16.00 |
$16.00 |
$13.48 |
0 |
2016-05-09 |
$15.83 |
$15.83 |
$15.83 |
$15.83 |
$13.34 |
0 |
2016-05-06 |
$15.79 |
$15.79 |
$15.79 |
$15.79 |
$13.30 |
0 |
2016-05-05 |
$15.78 |
$15.78 |
$15.78 |
$15.78 |
$13.29 |
0 |
2016-05-04 |
$15.82 |
$15.82 |
$15.82 |
$15.82 |
$13.33 |
0 |
2016-05-03 |
$16.02 |
$16.02 |
$16.02 |
$16.02 |
$13.50 |
0 |
2016-05-02 |
$16.18 |
$16.18 |
$16.18 |
$16.18 |
$13.63 |
0 |
2016-04-29 |
$16.27 |
$16.27 |
$16.27 |
$16.27 |
$13.71 |
0 |
2016-04-28 |
$16.32 |
$16.32 |
$16.32 |
$16.32 |
$13.75 |
0 |
2016-04-27 |
$16.32 |
$16.32 |
$16.32 |
$16.32 |
$13.75 |
0 |
2016-04-26 |
$16.35 |
$16.35 |
$16.35 |
$16.35 |
$13.77 |
0 |
2016-04-25 |
$16.39 |
$16.39 |
$16.39 |
$16.39 |
$13.81 |
0 |
2016-04-22 |
$16.41 |
$16.41 |
$16.41 |
$16.41 |
$13.82 |
0 |
2016-04-21 |
$16.51 |
$16.51 |
$16.51 |
$16.51 |
$13.91 |
0 |
2016-04-20 |
$16.46 |
$16.46 |
$16.46 |
$16.46 |
$13.87 |
0 |
2016-04-19 |
$16.58 |
$16.58 |
$16.58 |
$16.58 |
$13.97 |
0 |
2016-04-18 |
$16.27 |
$16.27 |
$16.27 |
$16.27 |
$13.71 |
0 |
2016-04-15 |
$16.36 |
$16.36 |
$16.36 |
$16.36 |
$13.78 |
0 |
2016-04-14 |
$16.37 |
$16.37 |
$16.37 |
$16.37 |
$13.79 |
0 |
2016-04-13 |
$16.32 |
$16.32 |
$16.32 |
$16.32 |
$13.75 |
0 |
2016-04-12 |
$15.99 |
$15.99 |
$15.99 |
$15.99 |
$13.47 |
0 |
2016-04-11 |
$15.87 |
$15.87 |
$15.87 |
$15.87 |
$13.37 |
0 |
2016-04-08 |
$15.85 |
$15.85 |
$15.85 |
$15.85 |
$13.35 |
0 |
2016-04-07 |
$15.55 |
$15.55 |
$15.55 |
$15.55 |
$13.10 |
0 |
2016-04-06 |
$15.72 |
$15.72 |
$15.72 |
$15.72 |
$13.24 |
0 |
2016-04-05 |
$15.49 |
$15.49 |
$15.49 |
$15.49 |
$13.05 |
0 |
2016-04-04 |
$15.79 |
$15.79 |
$15.79 |
$15.79 |
$13.30 |
0 |
2016-04-01 |
$15.78 |
$15.78 |
$15.78 |
$15.78 |
$13.29 |
0 |
2016-03-31 |
$15.97 |
$15.97 |
$15.97 |
$15.97 |
$13.45 |
0 |
2016-03-30 |
$16.03 |
$16.03 |
$16.03 |
$16.03 |
$13.50 |
0 |
2016-03-29 |
$15.90 |
$15.90 |
$15.90 |
$15.90 |
$13.40 |
0 |
2016-03-28 |
$15.74 |
$15.74 |
$15.74 |
$15.74 |
$13.26 |
0 |
2016-03-24 |
$15.66 |
$15.66 |
$15.66 |
$15.66 |
$13.19 |
0 |
2016-03-23 |
$15.82 |
$15.82 |
$15.82 |
$15.82 |
$13.33 |
0 |
2016-03-22 |
$15.92 |
$15.92 |
$15.92 |
$15.92 |
$13.41 |
0 |
2016-03-21 |
$15.90 |
$15.90 |
$15.90 |
$15.90 |
$13.40 |
0 |
2016-03-18 |
$15.94 |
$15.94 |
$15.94 |
$15.94 |
$13.43 |
0 |
2016-03-17 |
$15.98 |
$15.98 |
$15.98 |
$15.98 |
$13.46 |
0 |
2016-03-16 |
$15.85 |
$15.85 |
$15.85 |
$15.85 |
$13.35 |
0 |
2016-03-15 |
$15.78 |
$15.78 |
$15.78 |
$15.78 |
$13.29 |
0 |
2016-03-14 |
$15.94 |
$15.94 |
$15.94 |
$15.94 |
$13.43 |
0 |
2016-03-11 |
$15.97 |
$15.97 |
$15.97 |
$15.97 |
$13.45 |
0 |
2016-03-10 |
$15.59 |
$15.59 |
$15.59 |
$15.59 |
$13.13 |
0 |
2016-03-09 |
$15.56 |
$15.56 |
$15.56 |
$15.56 |
$13.11 |
0 |
2016-03-08 |
$15.52 |
$15.52 |
$15.52 |
$15.52 |
$13.07 |
0 |
2016-03-07 |
$15.68 |
$15.68 |
$15.68 |
$15.68 |
$13.21 |
0 |
2016-03-04 |
$15.72 |
$15.72 |
$15.72 |
$15.72 |
$13.24 |
0 |
2016-03-03 |
$15.57 |
$15.57 |
$15.57 |
$15.57 |
$13.12 |
0 |
2016-03-02 |
$15.45 |
$15.45 |
$15.45 |
$15.45 |
$13.02 |
0 |
2016-03-01 |
$15.34 |
$15.34 |
$15.34 |
$15.34 |
$12.92 |
0 |
2016-02-29 |
$15.05 |
$15.05 |
$15.05 |
$15.05 |
$12.68 |
0 |
2016-02-26 |
$15.06 |
$15.06 |
$15.06 |
$15.06 |
$12.69 |
0 |
2016-02-25 |
$15.10 |
|