ESS U.S.Global Jets ETF (JETS) Exchange: NYSE ARCA

Data as of May 2, 2025

$19.82 ($0.07) 0.35%

ESS U.S.Global Jets ETF - Daily Information
Click for more stock information on ESS U.S.Global Jets ETF.
Daily Information Data
Date May 2, 2025
Open $19.32
Previous Close $19.82
High $19.90
Low $19.09
Adjusted Open $19.32
Previous Adjusted Close $19.82
Adjusted High $19.90
Adjusted Low $19.09

About ESS U.S.Global Jets ETF (JETS)

The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index is composed of the exchange-listed common stock (or depositary receipts) of U.S. and international passenger airlines, aircraft manufacturers, airports, and terminal services companies (as determined by independent industry listings) across the globe (collectively, “Airline Companies”). The Index may include small-, mid-, and large-capitalization companies. U.S. Global Jets Index The Index tracks the performance of Airline Companies across the globe with an emphasis on domestic passenger airlines. The universe of Airline Companies is screened for investibility (e.g., must be listed on a securities exchange), a minimum market capitalization of $100 million, and liquidity (minimum average daily value traded). U.S. Global Investors, Inc., the Fund’s investment adviser (the “Adviser”), generally expects the Index to include between 30 and 35 Airline Companies. The Index is rebalanced and reconstituted quarterly in March, June, September, and December. At the time of each reconstitution of the Index, each of the four largest U.S. passenger airline companies, as measured primarily by their market capitalization and, to a lesser extent, their passenger load factor, receives a 12 percent weighting allocation of the Index. Each of the next five largest U.S. passenger airline companies receives a 4 percent weighting allocation of the Index. The remaining Airline Companies meeting the Index criteria are then scored based on multiple fundamental factors. Their score is primarily driven by their cash flow return on invested capital (CFROIC) with additional inputs based on sales per share growth, gross margins, and sales yield. Each of the four U.S. companies with the highest composite scores receives a 3 percent weighting allocation of the Index, and each of the twenty non-U.S. companies with the highest composite scores receives a 1 percent weighting allocation of the Index. The Index was developed by U.S. Global Indices, LLC (the “Index Provider”), a wholly-owned subsidiary of the Adviser, in 2015 in anticipation of the commencement of operations of the Fund and is constructed using an objective, rules-based methodology. The Index calculation agent is Indxx, LLC, which is not affiliated with the Fund, the Adviser, the Index Provider, or the Fund’s distributor. The Index calculation agent provides information to the Fund about the constituents of the Index and does not provide investment advice with respect to the desirability of investing in, purchasing or selling securities. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80 percent of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities (e.g., depositary receipts). The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95 percent or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20 percent of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25 percent of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. The Adviser expects that the Index, and consequently the Fund, will generally be concentrated in the securities of passenger airline companies.

Historical Stock Data for ESS U.S.Global Jets ETF (JETS)

Date Open High Low Close Adj.Close Volume
2025-04-30 $19.32 $19.90 $19.09 $19.82 $19.82 1,650,011
2025-04-29 $19.62 $19.90 $19.46 $19.75 $19.75 995,960
2025-04-28 $19.59 $19.96 $19.49 $19.70 $19.70 1,600,224
2025-04-25 $19.44 $19.60 $19.32 $19.51 $19.51 1,275,282
2025-04-24 $18.91 $19.59 $18.91 $19.56 $19.56 1,815,754
2025-04-23 $19.56 $19.98 $19.19 $19.21 $19.21 2,160,934
2025-04-22 $18.66 $18.90 $18.52 $18.83 $18.83 2,082,867
2025-04-21 $18.64 $18.68 $18.22 $18.40 $18.40 1,694,388
2025-04-17 $18.95 $19.03 $18.65 $18.88 $18.88 1,843,568
2025-04-16 $19.27 $19.36 $18.59 $18.84 $18.84 1,598,433
2025-04-15 $18.94 $19.37 $18.86 $19.06 $19.06 2,890,687
2025-04-14 $19.44 $19.49 $18.71 $18.87 $18.87 1,763,316
2025-04-11 $18.69 $19.10 $18.30 $19.09 $19.09 2,981,274
2025-04-10 $19.67 $19.76 $18.32 $18.59 $18.59 3,087,515
2025-04-09 $17.47 $20.47 $17.39 $20.36 $20.36 7,096,256
2025-04-08 $18.78 $18.79 $17.20 $17.37 $17.37 4,547,284
2025-04-07 $17.37 $18.87 $17.11 $18.02 $18.02 3,243,550
2025-04-04 $18.51 $18.51 $17.34 $18.06 $18.06 5,309,088
2025-04-03 $20.08 $20.08 $19.12 $19.12 $19.12 5,561,421
2025-04-02 $20.13 $20.98 $20.13 $20.94 $20.94 4,183,354
2025-04-01 $20.48 $20.57 $20.04 $20.44 $20.44 2,328,081
2025-03-31 $20.64 $20.95 $20.17 $20.77 $20.77 3,183,112
2025-03-28 $21.76 $21.76 $21.08 $21.13 $21.13 1,981,970
2025-03-27 $22.24 $22.24 $21.77 $21.79 $21.79 1,452,125
2025-03-26 $22.48 $22.60 $22.13 $22.32 $22.32 1,999,676
2025-03-25 $22.80 $22.98 $22.46 $22.49 $22.49 2,706,985
2025-03-24 $22.32 $22.74 $22.29 $22.72 $22.72 2,633,906
2025-03-21 $21.65 $22.03 $21.45 $21.98 $21.98 2,015,134
2025-03-20 $21.97 $22.20 $21.90 $22.01 $22.01 1,748,261
2025-03-19 $21.62 $22.42 $21.62 $22.24 $22.24 2,599,822
2025-03-18 $21.84 $21.95 $21.48 $21.65 $21.65 1,584,455
2025-03-17 $21.55 $22.15 $21.51 $22.05 $22.05 3,979,152
2025-03-14 $21.26 $21.66 $21.17 $21.65 $21.65 2,325,874
2025-03-13 $21.33 $21.37 $20.68 $21.00 $21.00 2,358,850
2025-03-12 $21.76 $21.88 $20.93 $21.19 $21.19 3,136,692
2025-03-11 $22.09 $22.20 $21.35 $21.58 $21.58 5,078,049
2025-03-10 $22.53 $22.53 $21.56 $21.95 $21.95 6,575,203
2025-03-07 $23.09 $23.17 $22.42 $23.03 $23.03 5,203,171
2025-03-06 $23.63 $23.99 $23.21 $23.26 $23.26 2,462,100
2025-03-05 $23.35 $24.04 $23.25 $23.97 $23.97 2,532,386
2025-03-04 $23.47 $23.55 $22.79 $23.12 $23.12 3,608,965
2025-03-03 $24.47 $24.81 $23.77 $23.93 $23.93 2,236,334
2025-02-28 $24.26 $24.59 $24.09 $24.44 $24.44 2,668,403
2025-02-27 $24.79 $24.87 $24.15 $24.24 $24.24 2,120,224
2025-02-26 $24.84 $25.18 $24.76 $24.78 $24.78 2,115,446
2025-02-25 $24.92 $24.94 $24.27 $24.69 $24.69 3,687,903
2025-02-24 $24.89 $25.13 $24.64 $24.89 $24.89 2,049,787
2025-02-21 $25.82 $25.89 $24.59 $24.65 $24.65 8,567,607
2025-02-20 $25.80 $25.90 $25.29 $25.67 $25.67 1,801,222
2025-02-19 $25.75 $26.05 $25.58 $25.86 $25.86 889,322
2025-02-18 $25.75 $26.07 $25.74 $25.92 $25.92 2,165,552
2025-02-14 $25.60 $25.84 $25.48 $25.81 $25.81 1,077,136
2025-02-13 $25.97 $26.16 $25.03 $25.47 $25.47 2,373,595
2025-02-12 $25.49 $25.93 $25.49 $25.85 $25.85 740,236
2025-02-11 $25.93 $25.93 $25.56 $25.70 $25.70 1,865,007
2025-02-10 $26.38 $26.44 $25.90 $26.10 $26.10 1,251,836
2025-02-07 $26.27 $26.61 $26.25 $26.42 $26.42 1,401,883
2025-02-06 $25.98 $26.21 $25.90 $26.02 $26.02 855,324
2025-02-05 $26.05 $26.10 $25.68 $25.88 $25.88 750,255
2025-02-04 $25.78 $26.07 $25.67 $26.07 $26.07 1,442,326
2025-02-03 $25.22 $25.93 $25.00 $25.66 $25.66 2,090,041
2025-01-31 $26.33 $26.64 $26.00 $26.03 $26.03 1,549,984
2025-01-30 $26.08 $26.54 $26.08 $26.37 $26.37 850,150
2025-01-29 $26.11 $26.21 $25.99 $26.18 $26.18 1,078,561
2025-01-28 $26.21 $26.27 $25.86 $26.02 $26.02 1,893,026
2025-01-27 $26.05 $26.65 $26.00 $26.48 $26.48 1,767,398
2025-01-24 $26.15 $26.51 $25.99 $26.25 $26.25 2,542,062
2025-01-23 $26.33 $26.50 $26.15 $26.27 $26.27 2,076,844
2025-01-22 $27.08 $27.10 $26.41 $26.48 $26.48 2,937,503
2025-01-21 $26.38 $26.88 $26.38 $26.81 $26.81 3,883,242
2025-01-17 $26.13 $26.31 $26.11 $26.19 $26.19 1,980,597
2025-01-16 $25.92 $26.10 $25.69 $26.01 $26.01 769,915
2025-01-15 $26.47 $26.51 $25.98 $26.03 $26.03 1,980,282
2025-01-14 $25.91 $26.23 $25.88 $26.15 $26.15 1,690,622
2025-01-13 $25.83 $25.83 $25.28 $25.63 $25.63 1,675,173
2025-01-10 $26.35 $26.54 $25.95 $26.22 $26.22 5,185,449
2025-01-08 $25.50 $25.81 $25.20 $25.77 $25.77 1,041,078
2025-01-07 $25.73 $25.98 $25.45 $25.77 $25.77 1,847,419
2025-01-06 $25.35 $25.91 $25.35 $25.58 $25.58 1,303,509
2025-01-03 $25.10 $25.16 $24.53 $25.13 $25.13 2,136,715
2025-01-02 $25.52 $25.52 $24.95 $25.10 $25.10 1,940,352
2024-12-31 $25.37 $25.59 $25.28 $25.35 $25.35 699,736
2024-12-30 $25.28 $25.60 $25.02 $25.44 $25.44 1,167,915
2024-12-27 $25.59 $25.76 $25.39 $25.58 $25.58 1,728,908
2024-12-26 $25.65 $25.87 $25.55 $25.83 $25.83 709,217
2024-12-24 $25.60 $25.83 $25.41 $25.81 $25.81 826,455
2024-12-23 $25.06 $25.56 $25.00 $25.55 $25.55 2,345,040
2024-12-20 $24.68 $25.41 $24.61 $25.14 $25.14 1,382,756
2024-12-19 $24.62 $24.94 $24.55 $24.82 $24.82 981,668
2024-12-18 $25.08 $25.54 $24.21 $24.37 $24.37 1,257,257
2024-12-17 $25.07 $25.18 $24.85 $25.05 $25.05 1,265,109
2024-12-16 $25.18 $25.40 $25.08 $25.15 $25.15 969,359
2024-12-13 $25.52 $25.52 $25.24 $25.27 $25.27 914,935
2024-12-12 $25.92 $26.12 $25.50 $25.52 $25.52 1,257,588
2024-12-11 $25.56 $25.98 $25.56 $25.93 $25.93 1,667,755
2024-12-10 $25.50 $25.76 $25.35 $25.47 $25.47 1,159,119
2024-12-09 $25.55 $25.64 $25.21 $25.21 $25.21 2,438,675
2024-12-06 $25.91 $26.09 $25.47 $25.52 $25.52 1,664,974
2024-12-05 $25.50 $26.10 $25.50 $25.74 $25.74 4,638,963
2024-12-04 $24.61 $25.03 $24.61 $25.00 $25.00 1,941,416
2024-12-03 $24.63 $24.71 $24.41 $24.41 $24.41 908,397
2024-12-02 $24.49 $24.77 $24.40 $24.68 $24.68 1,098,446
2024-11-29 $24.49 $24.67 $24.49 $24.55 $24.55 610,792
2024-11-27 $24.38 $24.51 $24.28 $24.49 $24.49 979,503
2024-11-26 $24.62 $24.87 $24.38 $24.39 $24.39 1,253,456
2024-11-25 $24.47 $24.90 $24.47 $24.66 $24.66 1,859,475
2024-11-22 $24.04 $24.24 $23.89 $24.18 $24.18 2,520,855
2024-11-21 $23.94 $24.19 $23.88 $23.97 $23.97 1,986,215
2024-11-20 $23.70 $23.99 $23.42 $23.94 $23.94 2,571,744
2024-11-19 $23.46 $24.13 $23.36 $23.92 $23.92 4,032,276
2024-11-18 $24.40 $24.40 $23.88 $23.99 $23.99 2,971,848
2024-11-15 $24.60 $24.73 $24.37 $24.49 $24.49 2,290,261
2024-11-14 $24.55 $24.95 $24.50 $24.57 $24.57 2,707,444
2024-11-13 $24.45 $24.88 $24.32 $24.39 $24.39 1,910,840
2024-11-12 $24.78 $24.88 $24.44 $24.72 $24.72 2,316,246
2024-11-11 $24.52 $25.05 $24.50 $25.01 $25.01 2,910,576
2024-11-08 $24.15 $24.58 $24.15 $24.45 $24.45 1,311,480
2024-11-07 $24.38 $24.58 $24.15 $24.15 $24.15 3,575,360
2024-11-06 $24.12 $24.63 $24.01 $24.51 $24.51 6,115,654
2024-11-05 $22.85 $23.38 $22.85 $23.34 $23.34 2,410,560
2024-11-04 $23.09 $23.17 $22.81 $22.84 $22.84 1,841,127
2024-11-01 $22.81 $23.39 $22.81 $23.15 $23.15 2,188,131
2024-10-31 $22.87 $23.14 $22.71 $22.74 $22.74 4,037,454
2024-10-30 $22.69 $23.18 $22.69 $23.06 $23.06 2,171,523
2024-10-29 $22.69 $22.93 $22.56 $22.80 $22.80 2,140,360
2024-10-28 $22.95 $23.25 $22.88 $23.03 $23.03 2,945,159
2024-10-25 $22.54 $22.85 $22.47 $22.54 $22.54 4,768,505
2024-10-24 $22.64 $22.88 $22.20 $22.37 $22.37 2,845,320
2024-10-23 $22.54 $22.73 $22.38 $22.64 $22.64 2,404,945
2024-10-22 $22.50 $22.65 $22.32 $22.54 $22.54 2,467,937
2024-10-21 $22.41 $22.64 $22.37 $22.57 $22.57 2,398,786
2024-10-18 $22.22 $22.64 $22.14 $22.57 $22.57 2,549,113
2024-10-17 $22.20 $22.29 $22.02 $22.20 $22.20 4,177,805
2024-10-16 $21.39 $22.25 $21.39 $22.20 $22.20 5,520,497
2024-10-15 $21.38 $21.68 $21.28 $21.32 $21.32 1,817,184
2024-10-14 $21.01 $21.30 $20.97 $21.24 $21.24 1,324,575
2024-10-11 $20.72 $21.07 $20.69 $21.06 $21.06 1,160,980
2024-10-10 $20.60 $20.92 $20.53 $20.86 $20.86 2,164,723
2024-10-09 $20.84 $21.13 $20.73 $20.77 $20.77 2,454,388
2024-10-08 $20.71 $21.07 $20.71 $20.83 $20.83 4,157,528
2024-10-07 $20.60 $20.80 $20.48 $20.67 $20.67 2,505,546
2024-10-04 $20.45 $20.91 $20.41 $20.71 $20.71 3,743,280
2024-10-03 $20.17 $20.33 $19.89 $20.04 $20.04 3,157,168
2024-10-02 $20.22 $20.31 $20.04 $20.22 $20.22 3,240,092
2024-10-01 $20.70 $20.75 $20.19 $20.46 $20.46 4,230,904
2024-09-30 $20.70 $20.90 $20.63 $20.72 $20.72 2,219,762
2024-09-27 $20.88 $21.10 $20.75 $20.84 $20.84 3,552,142
2024-09-26 $20.35 $20.94 $20.35 $20.80 $20.80 7,003,864
2024-09-25 $20.08 $20.27 $19.88 $19.89 $19.89 1,798,347
2024-09-24 $19.82 $20.13 $19.81 $20.11 $20.11 1,819,365
2024-09-23 $19.74 $19.87 $19.64 $19.77 $19.77 1,067,740
2024-09-20 $19.81 $19.84 $19.66 $19.79 $19.79 1,183,157
2024-09-19 $20.00 $20.15 $19.74 $19.81 $19.81 1,431,297
2024-09-18 $19.67 $20.07 $19.61 $19.68 $19.68 2,562,503
2024-09-17 $19.52 $19.93 $19.50 $19.66 $19.66 2,039,428
2024-09-16 $19.24 $19.45 $19.24 $19.31 $19.31 1,719,964
2024-09-13 $19.23 $19.51 $19.20 $19.28 $19.28 2,156,135
2024-09-12 $19.13 $19.31 $18.67 $19.19 $19.19 2,410,574
2024-09-11 $18.92 $18.94 $18.59 $18.93 $18.93 2,058,368
2024-09-10 $19.07 $19.08 $18.64 $18.91 $18.91 2,028,381
2024-09-09 $18.74 $19.12 $18.72 $19.08 $19.08 3,122,856
2024-09-06 $18.80 $18.98 $18.47 $18.59 $18.59 3,038,282
2024-09-05 $18.81 $19.13 $18.72 $18.75 $18.75 2,804,027
2024-09-04 $18.40 $18.74 $18.39 $18.56 $18.56 1,914,826
2024-09-03 $18.57 $18.66 $18.40 $18.44 $18.44 1,283,402
2024-08-30 $18.53 $18.80 $18.53 $18.70 $18.70 1,380,818
2024-08-29 $18.29 $18.64 $18.29 $18.44 $18.44 1,595,817
2024-08-28 $18.31 $18.39 $18.09 $18.22 $18.22 1,300,723
2024-08-27 $18.27 $18.48 $18.16 $18.38 $18.38 1,419,574
2024-08-26 $18.36 $18.47 $18.23 $18.23 $18.23 1,149,869
2024-08-23 $17.90 $18.38 $17.88 $18.35 $18.35 2,759,868
2024-08-22 $17.91 $18.03 $17.76 $17.78 $17.78 1,469,191
2024-08-21 $17.88 $17.96 $17.82 $17.91 $17.91 1,246,386
2024-08-20 $17.97 $17.97 $17.76 $17.79 $17.79 2,253,051
2024-08-19 $17.74 $17.99 $17.74 $17.95 $17.95 1,383,137
2024-08-16 $17.68 $17.75 $17.64 $17.68 $17.68 1,191,534
2024-08-15 $17.45 $17.80 $17.45 $17.75 $17.75 1,786,488
2024-08-14 $17.39 $17.42 $17.15 $17.19 $17.19 1,976,381
2024-08-13 $17.18 $17.34 $17.08 $17.30 $17.30 894,383
2024-08-12 $17.36 $17.38 $17.08 $17.09 $17.09 1,777,851
2024-08-09 $17.46 $17.58 $17.38 $17.48 $17.48 1,494,426
2024-08-08 $16.99 $17.48 $16.95 $17.47 $17.47 1,605,016
2024-08-07 $17.24 $17.35 $16.81 $16.81 $16.81 1,386,343
2024-08-06 $16.91 $17.29 $16.76 $17.09 $17.09 2,289,047
2024-08-05 $16.55 $17.11 $16.48 $16.76 $16.76 3,800,578
2024-08-02 $17.91 $17.91 $17.37 $17.40 $17.40 3,522,459
2024-08-01 $19.07 $19.09 $18.08 $18.18 $18.18 3,337,556
2024-07-31 $19.16 $19.53 $19.01 $19.06 $19.06 3,443,508
2024-07-30 $18.92 $19.39 $18.82 $19.14 $19.14 2,145,977
2024-07-29 $19.06 $19.10 $18.79 $18.79 $18.79 1,916,083
2024-07-26 $19.22 $19.25 $18.87 $19.09 $19.09 1,805,851
2024-07-25 $18.46 $19.28 $18.43 $19.05 $19.05 5,914,562
2024-07-24 $19.00 $19.09 $18.55 $18.57 $18.57 3,316,521
2024-07-23 $19.08 $19.20 $19.00 $19.08 $19.08 1,540,606
2024-07-22 $18.96 $19.20 $18.74 $19.13 $19.13 3,216,166
2024-07-19 $19.10 $19.17 $18.82 $19.11 $19.11 1,329,360
2024-07-18 $19.52 $19.68 $19.03 $19.13 $19.13 3,698,654
2024-07-17 $19.66 $19.85 $19.56 $19.61 $19.61 2,616,030
2024-07-16 $19.30 $19.95 $19.24 $19.89 $19.89 2,970,998
2024-07-15 $19.23 $19.42 $19.11 $19.24 $19.24 2,425,043
2024-07-12 $19.19 $19.35 $19.14 $19.26 $19.26 1,288,002
2024-07-11 $18.87 $19.22 $18.64 $19.20 $19.20 4,159,973
2024-07-10 $19.30 $19.39 $19.23 $19.32 $19.32 1,528,121
2024-07-09 $19.24 $19.38 $19.15 $19.21 $19.21 899,420
2024-07-08 $19.23 $19.33 $19.14 $19.22 $19.22 979,904
2024-07-05 $19.54 $19.60 $19.13 $19.15 $19.15 1,792,815
2024-07-03 $19.58 $19.72 $19.56 $19.65 $19.65 1,075,785
2024-07-02 $19.37 $19.48 $19.35 $19.46 $19.46 1,383,941
2024-07-01 $19.65 $19.78 $19.38 $19.40 $19.40 2,476,662
2024-06-28 $19.66 $19.72 $19.53 $19.66 $19.66 3,162,383
2024-06-27 $19.46 $19.67 $19.41 $19.65 $19.65 1,126,253
2024-06-26 $19.32 $19.57 $19.16 $19.48 $19.48 2,637,252
2024-06-25 $19.75 $19.82 $19.58 $19.58 $19.58 1,183,560
2024-06-24 $19.82 $19.94 $19.73 $19.80 $19.80 5,939,246
2024-06-21 $19.61 $19.77 $19.48 $19.73 $19.73 1,363,730
2024-06-20 $19.60 $19.78 $19.56 $19.70 $19.70 1,376,333
2024-06-18 $19.67 $19.82 $19.67 $19.72 $19.72 1,478,906
2024-06-17 $19.32 $19.76 $19.32 $19.75 $19.75 1,788,447
2024-06-14 $19.63 $19.65 $19.14 $19.44 $19.44 3,800,711
2024-06-13 $19.96 $19.97 $19.61 $19.81 $19.81 2,173,027
2024-06-12 $19.95 $20.26 $19.95 $20.03 $20.03 1,917,576
2024-06-11 $19.98 $19.98 $19.67 $19.69 $19.69 1,137,682
2024-06-10 $19.93 $20.15 $19.87 $20.05 $20.05 1,289,077
2024-06-07 $19.88 $20.06 $19.85 $19.93 $19.93 1,679,769
2024-06-06 $20.15 $20.34 $20.00 $20.04 $20.04 1,496,540
2024-06-05 $20.01 $20.30 $19.85 $20.15 $20.15 4,200,750
2024-06-04 $20.05 $20.34 $19.94 $19.97 $19.97 2,552,231
2024-06-03 $20.20 $20.51 $20.05 $20.16 $20.16 3,433,064
2024-05-31 $19.67 $20.05 $19.67 $20.03 $20.03 3,195,632
2024-05-30 $19.55 $19.66 $19.45 $19.61 $19.61 1,999,045
2024-05-29 $19.37 $19.49 $19.11 $19.47 $19.47 4,011,622
2024-05-28 $20.26 $20.29 $19.89 $19.93 $19.93 2,033,562
2024-05-24 $20.24 $20.32 $20.12 $20.27 $20.27 1,279,687
2024-05-23 $20.58 $20.64 $20.05 $20.17 $20.17 3,312,786
2024-05-22 $20.52 $20.71 $20.43 $20.54 $20.54 2,134,792
2024-05-21 $20.86 $20.88 $20.55 $20.58 $20.58 2,692,953
2024-05-20 $20.98 $21.03 $20.90 $20.95 $20.95 1,152,632
2024-05-17 $20.98 $21.16 $20.97 $20.99 $20.99 1,353,552
2024-05-16 $21.03 $21.17 $20.93 $20.97 $20.97 1,281,260
2024-05-15 $21.30 $21.38 $21.03 $21.07 $21.07 1,465,671
2024-05-14 $21.02 $21.23 $21.02 $21.18 $21.18 1,585,309
2024-05-13 $20.73 $21.11 $20.73 $20.95 $20.95 3,660,500
2024-05-10 $20.75 $20.80 $20.56 $20.63 $20.63 1,354,863
2024-05-09 $20.48 $20.67 $20.42 $20.64 $20.64 1,345,596
2024-05-08 $20.45 $20.65 $20.40 $20.54 $20.54 1,835,440
2024-05-07 $20.85 $20.86 $20.61 $20.62 $20.62 2,289,541
2024-05-06 $20.53 $21.00 $20.51 $21.00 $21.00 2,923,600
2024-05-03 $20.60 $20.66 $20.35 $20.46 $20.46 2,434,370
2024-05-02 $20.30 $20.46 $20.15 $20.46 $20.46 1,734,017
2024-05-01 $20.11 $20.34 $19.87 $20.08 $20.08 3,064,014
2024-04-30 $20.34 $20.46 $20.10 $20.10 $20.10 1,880,433
2024-04-29 $20.43 $20.58 $20.39 $20.56 $20.56 2,149,578
2024-04-26 $20.45 $20.62 $20.31 $20.47 $20.47 2,009,009
2024-04-25 $20.11 $20.53 $19.89 $20.48 $20.48 2,576,555
2024-04-24 $20.75 $20.80 $20.37 $20.43 $20.43 3,425,363
2024-04-23 $20.59 $21.00 $20.55 $20.83 $20.83 2,854,987
2024-04-22 $20.55 $21.03 $20.54 $20.98 $20.98 4,000,521
2024-04-19 $20.30 $20.64 $20.30 $20.46 $20.46 3,235,712
2024-04-18 $20.28 $20.69 $20.27 $20.41 $20.41 4,652,890
2024-04-17 $19.71 $20.17 $19.71 $20.13 $20.13 4,956,483
2024-04-16 $19.28 $19.46 $19.05 $19.37 $19.37 4,340,696
2024-04-15 $19.71 $19.87 $19.32 $19.38 $19.38 3,555,432
2024-04-12 $19.80 $19.85 $19.52 $19.54 $19.54 3,509,193
2024-04-11 $19.94 $20.19 $19.79 $20.14 $20.14 1,712,746
2024-04-10 $20.44 $20.61 $19.81 $19.91 $19.91 5,812,244
2024-04-09 $20.37 $20.49 $20.21 $20.43 $20.43 2,623,229
2024-04-08 $20.18 $20.47 $20.18 $20.33 $20.33 1,938,047
2024-04-05 $20.02 $20.22 $19.93 $20.12 $20.12 2,137,507
2024-04-04 $20.37 $20.66 $19.94 $19.97 $19.97 5,031,304
2024-04-03 $20.26 $20.45 $20.19 $20.24 $20.24 3,820,939
2024-04-02 $20.53 $20.55 $20.25 $20.35 $20.35 2,703,800
2024-04-01 $21.06 $21.22 $20.84 $20.85 $20.85 2,895,468
2024-03-28 $20.94 $21.16 $20.90 $21.01 $21.01 2,031,009
2024-03-27 $20.53 $20.97 $20.53 $20.95 $20.95 2,916,710
2024-03-26 $20.40 $20.58 $20.40 $20.45 $20.45 1,734,038
2024-03-25 $20.19 $20.40 $20.11 $20.37 $20.37 1,627,812
2024-03-22 $20.36 $20.45 $20.28 $20.33 $20.33 2,721,561
2024-03-21 $20.26 $20.41 $20.22 $20.40 $20.40 1,973,535
2024-03-20 $19.58 $20.27 $19.56 $20.22 $20.22 2,721,506
2024-03-19 $19.59 $19.74 $19.54 $19.65 $19.65 1,133,835
2024-03-18 $19.64 $19.69 $19.45 $19.65 $19.65 2,939,078
2024-03-15 $19.52 $19.77 $19.52 $19.66 $19.66 1,629,935
2024-03-14 $19.68 $19.77 $19.47 $19.57 $19.57 2,377,924
2024-03-13 $19.51 $19.90 $19.48 $19.72 $19.72 3,281,083
2024-03-12 $19.69 $19.70 $19.33 $19.59 $19.59 5,507,226
2024-03-11 $20.01 $20.09 $19.88 $20.02 $20.02 3,467,855
2024-03-08 $20.35 $20.53 $20.05 $20.10 $20.10 4,964,291
2024-03-07 $20.39 $20.45 $20.29 $20.31 $20.31 3,833,350
2024-03-06 $20.13 $20.39 $20.12 $20.30 $20.30 1,934,118
2024-03-05 $19.88 $20.13 $19.85 $20.04 $20.04 2,336,560
2024-03-04 $20.10 $20.36 $19.88 $20.04 $20.04 2,764,763
2024-03-01 $20.18 $20.21 $19.93 $20.10 $20.10 1,902,045
2024-02-29 $20.17 $20.37 $20.05 $20.16 $20.16 2,018,037
2024-02-28 $20.04 $20.25 $20.02 $20.11 $20.11 1,672,416
2024-02-27 $20.23 $20.38 $20.17 $20.21 $20.21 1,976,604
2024-02-26 $20.09 $20.34 $20.09 $20.13 $20.13 1,286,392
2024-02-23 $20.19 $20.29 $20.03 $20.14 $20.14 1,695,256
2024-02-22 $20.15 $20.46 $20.13 $20.30 $20.30 2,658,395
2024-02-21 $19.98 $20.11 $19.93 $20.04 $20.04 2,207,531
2024-02-20 $19.94 $20.33 $19.94 $20.08 $20.08 2,555,817
2024-02-16 $20.09 $20.18 $19.78 $19.99 $19.99 5,399,376
2024-02-15 $20.15 $20.36 $20.14 $20.23 $20.23 2,484,936
2024-02-14 $19.79 $20.06 $19.78 $20.03 $20.03 3,144,334
2024-02-13 $19.51 $19.80 $19.44 $19.67 $19.67 4,350,595
2024-02-12 $19.58 $20.00 $19.57 $19.86 $19.86 2,588,770
2024-02-09 $19.59 $19.75 $19.38 $19.70 $19.70 4,629,403
2024-02-08 $19.45 $19.64 $19.19 $19.63 $19.63 4,535,135
2024-02-07 $19.44 $19.57 $19.30 $19.45 $19.45 4,432,046
2024-02-06 $18.80 $19.44 $18.75 $19.42 $19.42 5,360,350
2024-02-05 $18.93 $18.99 $18.69 $18.79 $18.79 5,007,677
2024-02-02 $18.90 $19.23 $18.79 $19.15 $19.15 4,293,184
2024-02-01 $18.81 $19.07 $18.54 $19.05 $19.05 6,006,380
2024-01-31 $18.86 $19.13 $18.67 $18.75 $18.75 4,657,506
2024-01-30 $19.01 $19.13 $18.90 $18.90 $18.90 3,607,395
2024-01-29 $19.10 $19.24 $18.99 $19.19 $19.19 3,672,366
2024-01-26 $19.24 $19.45 $19.06 $19.12 $19.12 4,581,875
2024-01-25 $18.92 $19.32 $18.89 $19.22 $19.22 5,835,036
2024-01-24 $18.70 $18.79 $18.59 $18.65 $18.65 4,537,666
2024-01-23 $18.44 $18.79 $18.41 $18.52 $18.52 6,332,482
2024-01-22 $18.17 $18.38 $18.03 $18.10 $18.10 6,277,294
2024-01-19 $18.22 $18.22 $17.80 $18.11 $18.11 4,917,081
2024-01-18 $17.65 $18.22 $17.62 $18.21 $18.21 6,111,075
2024-01-17 $17.73 $17.86 $17.50 $17.56 $17.56 3,707,463
2024-01-16 $18.01 $18.04 $17.54 $17.90 $17.90 9,274,974
2024-01-12 $18.66 $18.76 $18.16 $18.16 $18.16 7,187,779
2024-01-11 $19.06 $19.13 $18.78 $19.13 $19.13 4,453,383
2024-01-10 $18.95 $19.17 $18.93 $19.07 $19.07 5,811,115
2024-01-09 $18.98 $19.17 $18.98 $19.01 $19.01 4,554,565
2024-01-08 $18.74 $19.30 $18.74 $19.14 $19.14 7,444,454
2024-01-05 $18.27 $18.86 $18.27 $18.77 $18.77 4,434,695
2024-01-04 $18.08 $18.54 $18.07 $18.38 $18.38 6,778,177
2024-01-03 $18.48 $18.48 $17.98 $18.01 $18.01 13,898,415
2024-01-02 $18.87 $19.04 $18.58 $18.74 $18.74 6,323,825
2023-12-29 $19.19 $19.27 $19.00 $19.03 $19.03 3,455,655
2023-12-28 $19.12 $19.34 $19.09 $19.27 $19.27 2,960,431
2023-12-27 $19.22 $19.31 $19.08 $19.18 $19.18 3,923,123
2023-12-26 $19.30 $19.36 $19.23 $19.23 $19.23 2,419,686
2023-12-22 $19.32 $19.41 $19.24 $19.34 $19.34 2,148,148
2023-12-21 $19.19 $19.37 $19.15 $19.28 $19.28 3,847,779
2023-12-20 $19.10 $19.38 $18.88 $18.90 $18.90 4,956,762
2023-12-19 $19.08 $19.31 $19.05 $19.21 $19.21 3,543,155
2023-12-18 $19.10 $19.10 $18.83 $19.00 $19.00 6,489,968
2023-12-15 $19.21 $19.31 $19.07 $19.18 $19.18 7,752,854
2023-12-14 $18.92 $19.35 $18.92 $19.26 $19.26 7,397,118
2023-12-13 $18.47 $18.78 $18.12 $18.75 $18.75 8,913,293
2023-12-12 $18.38 $18.72 $18.36 $18.63 $18.63 5,076,816
2023-12-11 $18.38 $18.50 $18.27 $18.44 $18.44 5,413,886
2023-12-08 $18.50 $18.60 $18.37 $18.44 $18.44 6,311,398
2023-12-07 $18.35 $18.60 $18.27 $18.55 $18.55 5,783,267
2023-12-06 $17.97 $18.39 $17.97 $18.11 $18.11 6,110,291
2023-12-05 $17.90 $17.95 $17.67 $17.78 $17.78 5,666,438
2023-12-04 $17.75 $18.09 $17.63 $18.06 $18.06 9,107,794
2023-12-01 $16.79 $17.32 $16.77 $17.32 $17.32 9,085,977
2023-11-30 $16.83 $16.87 $16.54 $16.86 $16.86 4,705,220
2023-11-29 $16.75 $16.99 $16.71 $16.75 $16.75 4,377,291
2023-11-28 $16.56 $16.68 $16.44 $16.67 $16.67 4,856,852
2023-11-27 $16.73 $16.73 $16.52 $16.60 $16.60 4,751,086
2023-11-24 $16.73 $16.83 $16.68 $16.81 $16.81 2,870,272
2023-11-22 $16.91 $17.14 $16.67 $16.75 $16.75 6,805,434
2023-11-21 $16.79 $16.83 $16.60 $16.64 $16.64 3,937,353
2023-11-20 $16.67 $16.96 $16.60 $16.94 $16.94 3,841,095
2023-11-17 $16.56 $16.73 $16.51 $16.72 $16.72 4,687,444
2023-11-16 $16.66 $16.77 $16.36 $16.44 $16.44 7,382,280
2023-11-15 $16.56 $17.01 $16.53 $16.70 $16.70 7,893,924
2023-11-14 $16.10 $16.48 $16.07 $16.46 $16.46 13,420,412
2023-11-13 $15.60 $15.83 $15.50 $15.71 $15.71 3,271,556
2023-11-10 $15.54 $15.73 $15.39 $15.69 $15.69 5,143,495
2023-11-09 $15.94 $16.03 $15.49 $15.51 $15.51 7,377,958
2023-11-08 $15.82 $16.12 $15.81 $15.85 $15.85 6,958,760
2023-11-07 $15.72 $15.78 $15.55 $15.70 $15.70 5,620,326
2023-11-06 $15.98 $16.05 $15.56 $15.67 $15.67 5,306,819
2023-11-03 $15.57 $15.99 $15.57 $15.94 $15.94 7,757,747
2023-11-02 $15.06 $15.33 $15.06 $15.33 $15.33 5,513,904
2023-11-01 $14.90 $15.00 $14.70 $14.84 $14.84 5,170,914
2023-10-31 $14.91 $14.97 $14.69 $14.92 $14.92 5,501,957
2023-10-30 $14.85 $15.08 $14.83 $15.03 $15.03 5,286,531
2023-10-27 $14.99 $15.05 $14.70 $14.74 $14.74 6,598,899
2023-10-26 $14.93 $15.13 $14.79 $15.00 $15.00 7,290,409
2023-10-25 $15.06 $15.09 $14.87 $14.87 $14.87 4,897,265
2023-10-24 $15.26 $15.35 $15.03 $15.14 $15.14 5,054,066
2023-10-23 $15.10 $15.44 $15.00 $15.19 $15.19 6,922,365
2023-10-20 $15.32 $15.34 $15.13 $15.13 $15.13 4,123,796
2023-10-19 $15.54 $15.70 $15.36 $15.37 $15.37 6,137,109
2023-10-18 $15.96 $15.96 $15.49 $15.49 $15.49 6,750,881
2023-10-17 $16.03 $16.36 $16.03 $16.20 $16.20 3,149,692
2023-10-16 $15.97 $16.20 $15.90 $16.15 $16.15 6,174,257
2023-10-13 $16.16 $16.21 $15.84 $15.90 $15.90 6,292,307
2023-10-12 $16.80 $16.80 $16.10 $16.23 $16.23 8,068,587
2023-10-11 $16.66 $16.90 $16.45 $16.61 $16.61 6,630,839
2023-10-10 $16.52 $16.85 $16.49 $16.62 $16.62 5,777,018
2023-10-09 $16.38 $16.42 $16.04 $16.34 $16.34 7,129,833
2023-10-06 $16.58 $16.93 $16.46 $16.77 $16.77 4,896,281
2023-10-05 $16.84 $16.84 $16.53 $16.69 $16.69 4,151,044
2023-10-04 $16.42 $16.77 $16.38 $16.72 $16.72 6,645,517
2023-10-03 $16.72 $16.77 $16.37 $16.39 $16.39 4,910,324
2023-10-02 $17.02 $17.07 $16.74 $16.79 $16.79 3,246,163
2023-09-29 $17.28 $17.28 $16.92 $17.03 $17.03 4,756,079
2023-09-28 $16.84 $17.29 $16.82 $17.11 $17.11 5,151,456
2023-09-27 $16.92 $17.02 $16.74 $16.90 $16.90 4,727,147
2023-09-26 $17.01 $17.21 $16.82 $16.85 $16.85 4,432,527
2023-09-25 $17.08 $17.15 $16.88 $17.10 $17.10 2,915,345
2023-09-22 $17.42 $17.43 $17.13 $17.17 $17.17 4,996,219
2023-09-21 $17.40 $17.56 $17.33 $17.36 $17.36 6,168,500
2023-09-20 $17.87 $17.95 $17.53 $17.53 $17.53 4,660,214
2023-09-19 $17.65 $17.79 $17.57 $17.68 $17.68 6,702,635
2023-09-18 $17.93 $17.93 $17.67 $17.67 $17.67 3,584,517
2023-09-15 $18.00 $18.19 $17.92 $18.00 $18.00 5,477,775
2023-09-14 $18.05 $18.11 $17.86 $18.00 $18.00 4,094,182
2023-09-13 $18.08 $18.20 $17.85 $17.91 $17.91 4,618,910
2023-09-12 $18.41 $18.60 $18.37 $18.41 $18.41 2,440,603
2023-09-11 $18.39 $18.49 $18.22 $18.42 $18.42 2,939,223
2023-09-08 $18.37 $18.47 $18.23 $18.32 $18.32 2,807,969
2023-09-07 $18.54 $18.61 $18.33 $18.37 $18.37 2,982,654
2023-09-06 $18.70 $19.05 $18.60 $18.65 $18.65 3,279,463
2023-09-05 $19.04 $19.05 $18.72 $18.89 $18.89 4,676,226
2023-09-01 $19.35 $19.39 $19.11 $19.21 $19.21 2,244,041
2023-08-31 $19.38 $19.42 $19.21 $19.25 $19.25 1,933,700
2023-08-30 $19.43 $19.49 $19.29 $19.30 $19.30 2,763,433
2023-08-29 $19.12 $19.52 $19.04 $19.44 $19.44 2,646,073
2023-08-28 $18.99 $19.23 $18.99 $19.11 $19.11 2,597,285
2023-08-25 $19.01 $19.04 $18.76 $18.91 $18.91 2,998,879
2023-08-24 $19.19 $19.36 $18.96 $18.97 $18.97 3,442,167
2023-08-23 $19.13 $19.38 $19.04 $19.29 $19.29 2,389,033
2023-08-22 $19.32 $19.39 $19.05 $19.17 $19.17 2,082,551
2023-08-21 $19.23 $19.36 $19.15 $19.28 $19.28 2,462,204
2023-08-18 $19.11 $19.32 $19.08 $19.23 $19.23 2,909,533
2023-08-17 $19.75 $19.75 $19.31 $19.35 $19.35 2,608,340
2023-08-16 $19.74 $20.01 $19.63 $19.65 $19.65 3,145,362
2023-08-15 $20.11 $20.11 $19.80 $19.81 $19.81 2,336,806
2023-08-14 $20.11 $20.27 $19.97 $20.25 $20.25 2,495,966
2023-08-11 $20.26 $20.35 $20.14 $20.19 $20.19 3,354,911
2023-08-10 $20.51 $20.59 $20.21 $20.35 $20.35 3,239,518
2023-08-09 $20.61 $20.65 $20.23 $20.33 $20.33 2,745,102
2023-08-08 $20.26 $20.67 $20.21 $20.65 $20.65 2,260,932
2023-08-07 $20.34 $20.54 $20.26 $20.50 $20.50 1,772,629
2023-08-04 $20.39 $20.54 $20.21 $20.29 $20.29 2,640,689
2023-08-03 $20.48 $20.50 $20.19 $20.26 $20.26 4,033,026
2023-08-02 $20.73 $20.83 $20.60 $20.76 $20.76 2,957,927
2023-08-01 $21.20 $21.20 $20.73 $20.99 $20.99 2,494,963
2023-07-31 $21.23 $21.44 $21.22 $21.39 $21.39 1,988,807
2023-07-28 $21.00 $21.28 $20.99 $21.22 $21.22 2,530,419
2023-07-27 $21.07 $21.13 $20.74 $20.86 $20.86 4,250,334
2023-07-26 $21.09 $21.36 $20.96 $21.31 $21.31 3,269,020
2023-07-25 $21.17 $21.21 $20.78 $21.05 $21.05 5,424,624
2023-07-24 $21.64 $21.68 $21.43 $21.52 $21.52 3,922,365
2023-07-21 $21.87 $21.96 $21.63 $21.79 $21.79 2,517,036
2023-07-20 $21.95 $21.97 $21.55 $21.78 $21.78 5,342,309
2023-07-19 $21.84 $22.06 $21.76 $22.00 $22.00 3,987,127
2023-07-18 $21.38 $21.86 $21.36 $21.82 $21.82 2,674,407
2023-07-17 $21.31 $21.56 $21.31 $21.41 $21.41 3,531,878
2023-07-14 $21.83 $21.83 $21.24 $21.38 $21.38 4,173,340
2023-07-13 $22.50 $22.50 $21.79 $21.79 $21.79 6,391,075
2023-07-12 $22.31 $22.40 $21.95 $22.00 $22.00 5,673,549
2023-07-11 $22.07 $22.25 $21.98 $22.18 $22.18 3,550,628
2023-07-10 $21.73 $22.05 $21.63 $22.04 $22.04 3,053,488
2023-07-07 $21.23 $21.90 $21.23 $21.68 $21.68 3,066,204
2023-07-06 $21.44 $21.51 $21.11 $21.25 $21.25 2,826,972
2023-07-05 $21.53 $21.82 $21.36 $21.72 $21.72 2,802,950
2023-07-03 $21.37 $21.72 $21.37 $21.65 $21.65 1,932,286
2023-06-30 $21.28 $21.47 $21.19 $21.42 $21.42 2,549,787
2023-06-29 $21.24 $21.40 $21.11 $21.13 $21.13 3,397,070
2023-06-28 $21.10 $21.28 $21.04 $21.23 $21.23 3,835,758
2023-06-27 $20.28 $21.16 $20.28 $21.07 $21.07 5,297,472
2023-06-26 $20.20 $20.40 $20.08 $20.18 $20.18 2,795,324
2023-06-23 $20.10 $20.25 $19.91 $20.21 $20.21 3,313,442
2023-06-22 $20.36 $20.50 $20.27 $20.48 $20.48 2,918,520
2023-06-21 $20.40 $20.55 $20.28 $20.48 $20.48 4,728,548
2023-06-20 $20.44 $20.51 $20.24 $20.50 $20.50 5,078,482
2023-06-16 $20.65 $20.70 $20.52 $20.57 $20.57 3,362,296
2023-06-15 $20.26 $20.59 $20.26 $20.55 $20.55 3,181,093
2023-06-14 $20.30 $20.49 $20.14 $20.37 $20.37 4,450,283
2023-06-13 $19.98 $20.28 $19.94 $20.23 $20.23 3,517,631
2023-06-12 $19.60 $19.93 $19.56 $19.82 $19.82 4,277,149
2023-06-09 $19.37 $19.60 $19.37 $19.47 $19.47 3,022,873
2023-06-08 $19.16 $19.44 $19.07 $19.30 $19.30 2,663,043
2023-06-07 $19.15 $19.28 $19.06 $19.19 $19.19 2,861,777
2023-06-06 $18.74 $19.12 $18.65 $19.08 $19.08 3,107,032
2023-06-05 $18.78 $18.82 $18.62 $18.76 $18.76 2,135,673
2023-06-02 $18.49 $18.96 $18.49 $18.79 $18.79 3,908,466
2023-06-01 $18.30 $18.43 $18.14 $18.31 $18.31 1,868,248
2023-05-31 $18.52 $18.52 $18.07 $18.28 $18.28 1,750,179
2023-05-30 $18.34 $18.53 $18.25 $18.32 $18.32 1,385,301
2023-05-26 $18.25 $18.41 $18.20 $18.22 $18.22 2,738,650
2023-05-25 $18.01 $18.21 $17.94 $18.16 $18.16 1,858,139
2023-05-24 $18.17 $18.17 $17.79 $17.94 $17.94 3,038,428
2023-05-23 $18.28 $18.67 $18.28 $18.29 $18.29 2,207,108
2023-05-22 $18.54 $18.60 $18.25 $18.40 $18.40 2,068,520
2023-05-19 $18.67 $18.71 $18.32 $18.45 $18.45 1,590,599
2023-05-18 $18.53 $18.70 $18.46 $18.66 $18.66 2,141,749
2023-05-17 $18.00 $18.72 $18.00 $18.61 $18.61 5,260,151
2023-05-16 $17.87 $18.08 $17.75 $17.85 $17.85 1,828,398
2023-05-15 $17.73 $17.97 $17.68 $17.93 $17.93 1,537,995
2023-05-12 $17.93 $17.98 $17.61 $17.72 $17.72 1,422,529
2023-05-11 $17.92 $17.99 $17.80 $17.88 $17.88 1,643,465
2023-05-10 $18.31 $18.39 $17.73 $17.99 $17.99 2,877,651
2023-05-09 $18.07 $18.24 $17.95 $18.18 $18.18 1,732,235
2023-05-08 $18.09 $18.24 $18.00 $18.12 $18.12 2,766,605
2023-05-05 $17.75 $18.06 $17.68 $17.95 $17.95 2,939,552
2023-05-04 $17.97 $18.03 $17.43 $17.52 $17.52 3,322,246
2023-05-03 $18.00 $18.33 $17.93 $18.04 $18.04 3,365,731
2023-05-02 $18.07 $18.09 $17.70 $17.98 $17.98 2,910,072
2023-05-01 $18.02 $18.27 $17.96 $18.13 $18.13 3,316,302
2023-04-28 $17.63 $18.12 $17.61 $18.07 $18.07 2,715,994
2023-04-27 $17.63 $17.72 $17.36 $17.68 $17.68 2,831,433
2023-04-26 $17.81 $17.96 $17.54 $17.59 $17.59 2,353,137
2023-04-25 $18.06 $18.07 $17.75 $17.77 $17.77 1,782,490
2023-04-24 $18.29 $18.34 $18.00 $18.18 $18.18 1,711,391
2023-04-21 $18.36 $18.36 $18.11 $18.25 $18.25 1,961,121
2023-04-20 $18.54 $18.63 $18.28 $18.33 $18.33 2,262,114
2023-04-19 $18.31 $18.71 $18.27 $18.64 $18.64 3,149,203
2023-04-18 $18.33 $18.38 $18.09 $18.34 $18.34 2,349,412
2023-04-17 $17.96 $18.20 $17.94 $18.17 $18.17 1,561,900
2023-04-14 $18.03 $18.11 $17.80 $17.93 $17.93 2,290,250
2023-04-13 $18.17 $18.20 $17.86 $18.06 $18.06 4,428,042
2023-04-12 $18.47 $18.50 $17.83 $18.02 $18.02 6,966,160
2023-04-11 $18.40 $18.69 $18.33 $18.60 $18.60 2,878,249
2023-04-10 $18.05 $18.34 $17.97 $18.32 $18.32 2,169,410
2023-04-06 $18.03 $18.24 $17.97 $18.13 $18.13 2,177,875
2023-04-05 $18.18 $18.25 $17.85 $18.05 $18.05 2,771,848
2023-04-04 $18.48 $18.54 $18.14 $18.32 $18.32 2,113,764
2023-04-03 $18.38 $18.57 $18.29 $18.44 $18.44 2,985,348
2023-03-31 $18.40 $18.64 $18.37 $18.63 $18.63 2,037,969
2023-03-30 $18.26 $18.47 $18.26 $18.30 $18.30 2,619,670
2023-03-29 $17.88 $18.08 $17.80 $18.06 $18.06 2,405,370
2023-03-28 $17.46 $17.72 $17.46 $17.68 $17.68 1,453,184
2023-03-27 $17.45 $17.62 $17.33 $17.52 $17.52 1,865,964
2023-03-24 $17.17 $17.33 $17.00 $17.29 $17.29 4,601,168
2023-03-23 $17.68 $17.88 $17.18 $17.34 $17.34 5,172,285
2023-03-22 $18.04 $18.04 $17.51 $17.52 $17.52 3,471,091
2023-03-21 $17.84 $18.06 $17.83 $17.94 $17.94 1,909,033
2023-03-20 $17.53 $17.75 $17.43 $17.53 $17.53 2,677,300
2023-03-17 $17.71 $17.74 $17.36 $17.52 $17.52 3,602,405
2023-03-16 $17.43 $17.88 $17.31 $17.86 $17.86 4,598,767
2023-03-15 $17.93 $17.94 $17.27 $17.55 $17.55 6,669,035
2023-03-14 $18.73 $18.80 $18.15 $18.34 $18.34 4,379,657
2023-03-13 $18.82 $18.88 $18.37 $18.45 $18.45 7,759,234
2023-03-10 $19.63 $19.70 $18.96 $19.16 $19.16 5,575,406
2023-03-09 $20.15 $20.34 $19.53 $19.59 $19.59 2,647,445
2023-03-08 $20.22 $20.25 $20.02 $20.21 $20.21 1,836,196
2023-03-07 $20.00 $20.36 $19.97 $20.12 $20.12 3,310,291
2023-03-06 $20.19 $20.33 $19.96 $19.99 $19.99 2,323,569
2023-03-03 $20.05 $20.28 $19.98 $20.12 $20.12 3,037,825
2023-03-02 $19.63 $19.91 $19.52 $19.89 $19.89 1,391,343
2023-03-01 $19.76 $19.89 $19.63 $19.80 $19.80 1,675,475
2023-02-28 $19.65 $19.86 $19.48 $19.76 $19.76 3,465,390
2023-02-27 $19.51 $19.71 $19.46 $19.52 $19.52 3,689,205
2023-02-24 $19.17 $19.36 $19.10 $19.35 $19.35 3,713,241
2023-02-23 $19.50 $19.76 $19.31 $19.55 $19.55 3,881,322
2023-02-22 $19.27 $19.47 $19.16 $19.30 $19.30 2,052,455
2023-02-21 $19.62 $19.71 $19.21 $19.30 $19.30 2,970,642
2023-02-17 $19.93 $19.98 $19.64 $19.90 $19.90 3,569,209
2023-02-16 $20.09 $20.15 $19.90 $19.96 $19.96 3,432,977
2023-02-15 $20.10 $20.39 $20.07 $20.32 $20.32 1,924,828
2023-02-14 $19.95 $20.34 $19.82 $20.26 $20.26 2,994,849
2023-02-13 $19.73 $19.99 $19.63 $19.94 $19.94 2,257,073
2023-02-10 $19.93 $19.93 $19.53 $19.65 $19.65 9,645,995
2023-02-09 $20.64 $20.71 $20.04 $20.12 $20.12 3,097,376
2023-02-08 $20.54 $20.76 $20.39 $20.56 $20.56 2,609,797
2023-02-07 $20.56 $20.68 $20.21 $20.60 $20.60 2,499,099
2023-02-06 $20.54 $20.67 $20.46 $20.60 $20.60 2,059,669
2023-02-03 $20.80 $20.90 $20.65 $20.74 $20.74 3,391,264
2023-02-02 $20.60 $21.24 $20.60 $21.04 $21.04 5,966,935
2023-02-01 $20.14 $20.51 $19.93 $20.40 $20.40 4,271,725
2023-01-31 $20.04 $20.22 $19.92 $20.20 $20.20 1,977,708
2023-01-30 $20.13 $20.40 $19.97 $19.99 $19.99 2,826,922
2023-01-27 $20.29 $20.47 $20.22 $20.30 $20.30 3,011,391
2023-01-26 $20.57 $20.63 $20.07 $20.44 $20.44 4,386,382
2023-01-25 $20.09 $20.50 $20.09 $20.47 $20.47 4,164,793
2023-01-24 $20.15 $20.42 $20.12 $20.24 $20.24 3,908,324
2023-01-23 $20.26 $20.35 $20.18 $20.25 $20.25 3,356,164
2023-01-20 $20.03 $20.30 $19.94 $20.24 $20.24 3,199,603
2023-01-19 $19.82 $20.00 $19.55 $19.94 $19.94 3,980,403
2023-01-18 $20.59 $20.69 $19.92 $19.97 $19.97 5,450,119
2023-01-17 $20.12 $20.25 $19.95 $20.25 $20.25 4,092,755
2023-01-13 $19.59 $20.20 $19.54 $20.17 $20.17 3,793,782
2023-01-12 $19.50 $20.14 $19.49 $20.14 $20.14 5,193,128
2023-01-11 $19.04 $19.35 $19.01 $19.25 $19.25 3,973,220
2023-01-10 $18.70 $19.19 $18.62 $19.18 $19.18 3,098,532
2023-01-09 $18.55 $18.90 $18.54 $18.73 $18.73 3,698,703
2023-01-06 $18.15 $18.45 $18.04 $18.43 $18.43 3,203,669
2023-01-05 $17.75 $18.06 $17.68 $18.06 $18.06 3,625,849
2023-01-04 $17.11 $17.86 $17.11 $17.86 $17.86 5,038,903
2023-01-03 $17.18 $17.33 $16.82 $16.97 $16.97 6,249,154
2022-12-30 $16.86 $17.10 $16.82 $17.08 $17.08 3,474,821
2022-12-29 $16.70 $17.04 $16.62 $17.04 $17.04 3,173,986
2022-12-28 $16.96 $17.01 $16.58 $16.60 $16.60 2,917,925
2022-12-27 $17.07 $17.16 $16.90 $17.01 $17.01 2,805,401
2022-12-23 $17.14 $17.23 $16.94 $17.23 $17.23 1,897,552
2022-12-22 $17.33 $17.38 $16.84 $17.11 $17.11 3,044,404
2022-12-21 $17.34 $17.64 $17.34 $17.48 $17.48 2,736,691
2022-12-20 $17.14 $17.37 $17.14 $17.25 $17.25 2,684,042
2022-12-19 $17.47 $17.55 $17.17 $17.18 $17.18 2,758,824
2022-12-16 $17.50 $17.66 $17.26 $17.45 $17.45 2,536,944
2022-12-15 $17.89 $17.95 $17.51 $17.60 $17.60 4,230,571
2022-12-14 $18.25 $18.33 $17.87 $18.06 $18.06 4,191,724
2022-12-13 $19.06 $19.15 $17.94 $18.07 $18.07 6,775,202
2022-12-12 $18.10 $18.61 $18.06 $18.60 $18.60 2,259,781
2022-12-09 $17.97 $18.15 $17.92 $18.11 $18.11 1,562,132
2022-12-08 $18.16 $18.38 $17.96 $18.04 $18.04 3,017,131
2022-12-07 $18.62 $18.62 $18.09 $18.09 $18.09 3,477,175
2022-12-06 $18.73 $18.85 $18.48 $18.70 $18.70 2,441,834
2022-12-05 $18.69 $18.97 $18.59 $18.70 $18.70 3,194,985
2022-12-02 $18.50 $18.75 $18.44 $18.74 $18.74 1,816,403
2022-12-01 $18.80 $18.90 $18.62 $18.66 $18.66 2,311,947
2022-11-30 $18.40 $18.77 $18.26 $18.74 $18.74 2,858,433
2022-11-29 $18.16 $18.43 $18.16 $18.40 $18.40 2,450,456
2022-11-28 $18.39 $18.50 $18.08 $18.08 $18.08 2,348,973
2022-11-25 $18.36 $18.67 $18.32 $18.61 $18.61 866,013
2022-11-23 $18.09 $18.44 $18.08 $18.38 $18.38 2,301,322
2022-11-22 $18.10 $18.19 $17.85 $18.09 $18.09 2,206,189
2022-11-21 $18.10 $18.26 $17.99 $18.05 $18.05 3,688,220
2022-11-18 $18.43 $18.56 $18.07 $18.18 $18.18 2,576,438
2022-11-17 $17.94 $18.14 $17.86 $18.12 $18.12 3,084,309
2022-11-16 $18.49 $18.49 $18.15 $18.20 $18.20 6,873,883
2022-11-15 $18.85 $19.03 $18.50 $18.65 $18.65 5,463,850
2022-11-14 $18.62 $18.79 $18.47 $18.47 $18.47 2,642,103
2022-11-11 $18.63 $18.85 $18.54 $18.72 $18.72 4,507,204
2022-11-10 $18.26 $18.62 $18.16 $18.53 $18.53 5,294,934
2022-11-09 $17.73 $17.90 $17.60 $17.67 $17.67 2,755,277
2022-11-08 $17.82 $18.04 $17.66 $17.84 $17.84 3,155,031
2022-11-07 $17.90 $18.01 $17.58 $17.89 $17.89 3,470,485
2022-11-04 $17.74 $17.96 $17.52 $17.73 $17.73 5,428,336
2022-11-03 $17.18 $17.49 $16.91 $17.30 $17.30 6,113,988
2022-11-02 $17.70 $17.94 $17.30 $17.32 $17.32 5,055,554
2022-11-01 $17.94 $18.05 $17.78 $17.83 $17.83 3,849,442
2022-10-31 $17.61 $17.85 $17.53 $17.74 $17.74 3,352,926
2022-10-28 $17.51 $17.73 $17.26 $17.67 $17.67 3,267,198
2022-10-27 $17.50 $17.76 $17.46 $17.49 $17.49 3,321,187
2022-10-26 $17.24 $17.67 $17.23 $17.27 $17.27 3,502,827
2022-10-25 $16.90 $17.37 $16.83 $17.33 $17.33 3,726,655
2022-10-24 $16.83 $17.00 $16.61 $16.95 $16.95 3,670,966
2022-10-21 $16.42 $16.82 $16.28 $16.73 $16.73 4,005,954
2022-10-20 $16.60 $16.80 $16.45 $16.48 $16.48 3,756,073
2022-10-19 $16.86 $16.91 $16.53 $16.61 $16.61 6,297,681
2022-10-18 $16.60 $16.72 $16.32 $16.61 $16.61 5,783,049
2022-10-17 $16.31 $16.41 $16.02 $16.20 $16.20 5,858,304
2022-10-14 $16.25 $16.38 $15.82 $15.88 $15.88 6,975,218
2022-10-13 $15.32 $16.10 $15.12 $15.91 $15.91 9,732,970
2022-10-12 $15.30 $15.64 $15.08 $15.56 $15.56 6,242,093
2022-10-11 $15.90 $16.01 $15.16 $15.37 $15.37 7,856,848
2022-10-10 $15.61 $15.71 $15.34 $15.47 $15.47 4,438,732
2022-10-07 $15.85 $15.87 $15.41 $15.57 $15.57 8,696,940
2022-10-06 $16.15 $16.29 $15.85 $16.04 $16.04 5,344,592
2022-10-05 $16.00 $16.28 $15.87 $16.18 $16.18 5,860,735
2022-10-04 $15.62 $16.32 $15.62 $16.32 $16.32 6,661,091
2022-10-03 $15.07 $15.36 $14.77 $15.24 $15.24 6,541,784
2022-09-30 $15.13 $15.34 $15.00 $15.01 $15.01 6,938,518
2022-09-29 $15.48 $15.49 $15.05 $15.21 $15.21 12,926,812
2022-09-28 $15.26 $15.79 $15.16 $15.72 $15.72 8,001,990
2022-09-27 $15.44 $15.56 $15.08 $15.31 $15.31 15,182,353
2022-09-26 $15.37 $15.60 $15.07 $15.07 $15.07 16,961,627
2022-09-23 $15.82 $15.82 $15.20 $15.46 $15.46 17,179,367
2022-09-22 $16.55 $16.55 $15.89 $16.02 $16.02 12,499,315
2022-09-21 $17.06 $17.11 $16.50 $16.51 $16.51 26,385,692
2022-09-20 $17.27 $17.41 $16.99 $17.20 $17.20 4,479,667
2022-09-19 $16.85 $17.44 $16.83 $17.40 $17.40 5,018,504
2022-09-16 $17.28 $17.35 $16.92 $17.01 $17.01 9,084,344
2022-09-15 $17.58 $18.00 $17.58 $17.71 $17.71 4,028,542
2022-09-14 $17.41 $17.70 $17.03 $17.70 $17.70 4,265,367
2022-09-13 $17.59 $17.76 $17.33 $17.41 $17.41 3,941,482
2022-09-12 $18.02 $18.33 $18.02 $18.13 $18.13 3,525,921
2022-09-09 $17.74 $17.95 $17.74 $17.91 $17.91 3,921,572
2022-09-08 $17.49 $17.75 $17.37 $17.61 $17.61 4,697,644
2022-09-07 $17.15 $17.75 $17.12 $17.71 $17.71 5,105,799
2022-09-06 $17.09 $17.26 $16.85 $17.11 $17.11 7,353,802
2022-09-02 $17.26 $17.40 $16.93 $17.02 $17.02 5,639,911
2022-09-01 $17.03 $17.08 $16.66 $17.06 $17.06 7,418,823
2022-08-31 $17.57 $17.62 $17.17 $17.17 $17.17 5,404,718
2022-08-30 $17.65 $17.78 $17.33 $17.45 $17.45 4,972,775
2022-08-29 $17.49 $17.68 $17.44 $17.52 $17.52 5,637,873
2022-08-26 $18.36 $18.41 $17.67 $17.72 $17.72 5,270,662
2022-08-25 $18.10 $18.35 $18.03 $18.32 $18.32 4,710,692
2022-08-24 $17.72 $18.05 $17.72 $17.92 $17.92 4,259,820
2022-08-23 $17.63 $17.88 $17.63 $17.74 $17.74 4,310,150
2022-08-22 $17.70 $17.75 $17.49 $17.61 $17.61 6,212,179
2022-08-19 $18.47 $18.48 $18.04 $18.10 $18.10 4,764,787
2022-08-18 $18.78 $18.78 $18.55 $18.72 $18.72 3,413,977
2022-08-17 $19.00 $19.00 $18.62 $18.77 $18.77 5,259,998
2022-08-16 $19.07 $19.36 $18.97 $19.25 $19.25 5,565,469
2022-08-15 $18.88 $19.27 $18.88 $19.08 $19.08 4,043,804
2022-08-12 $18.76 $18.93 $18.63 $18.90 $18.90 4,740,676
2022-08-11 $18.90 $18.99 $18.56 $18.61 $18.61 4,563,128
2022-08-10 $18.53 $18.78 $18.51 $18.58 $18.58 3,803,579
2022-08-09 $18.38 $18.41 $18.03 $18.15 $18.15 3,981,138
2022-08-08 $18.39 $18.70 $18.37 $18.47 $18.47 8,162,385
2022-08-05 $18.16 $18.44 $18.09 $18.26 $18.26 8,211,240
2022-08-04 $18.27 $18.41 $18.14 $18.33 $18.33 3,266,723
2022-08-03 $17.86 $18.29 $17.83 $18.24 $18.24 4,665,456
2022-08-02 $17.70 $18.00 $17.60 $17.71 $17.71 3,614,091
2022-08-01 $17.68 $17.95 $17.49 $17.89 $17.89 3,970,364
2022-07-29 $17.49 $17.78 $17.44 $17.70 $17.70 4,723,677
2022-07-28 $17.31 $17.58 $17.00 $17.56 $17.56 5,265,126
2022-07-27 $17.30 $17.57 $17.06 $17.48 $17.48 4,232,731
2022-07-26 $17.16 $17.21 $16.93 $16.96 $16.96 3,692,412
2022-07-25 $17.23 $17.35 $16.99 $17.31 $17.31 4,040,794
2022-07-22 $17.55 $17.68 $17.15 $17.23 $17.23 3,851,756
2022-07-21 $17.65 $17.66 $17.29 $17.51 $17.51 5,392,777
2022-07-20 $17.91 $18.14 $17.74 $18.00 $18.00 4,624,445
2022-07-19 $17.52 $17.95 $17.52 $17.91 $17.91 5,262,084
2022-07-18 $17.40 $17.67 $17.16 $17.20 $17.20 4,709,052
2022-07-15 $17.03 $17.16 $16.78 $17.07 $17.07 8,217,652
2022-07-14 $16.70 $17.05 $16.62 $16.82 $16.82 3,766,048
2022-07-13 $16.67 $16.98 $16.49 $16.94 $16.94 5,917,476
2022-07-12 $16.50 $17.34 $16.47 $17.08 $17.08 7,467,837
2022-07-11 $16.66 $16.73 $16.37 $16.44 $16.44 3,844,791
2022-07-08 $16.83 $17.03 $16.65 $16.83 $16.83 3,234,360
2022-07-07 $16.78 $16.96 $16.66 $16.83 $16.83 3,599,548
2022-07-06 $16.78 $16.93 $16.44 $16.62 $16.62 6,717,335
2022-07-05 $16.44 $16.88 $16.11 $16.87 $16.87 8,605,360
2022-07-01 $16.47 $16.84 $16.32 $16.83 $16.83 4,801,878
2022-06-30 $16.33 $16.59 $16.02 $16.50 $16.50 5,051,377
2022-06-29 $16.85 $16.86 $16.45 $16.68 $16.68 5,318,952
2022-06-28 $17.32 $17.81 $16.93 $16.93 $16.93 5,990,980
2022-06-27 $17.49 $17.49 $17.01 $17.06 $17.06 4,037,036
2022-06-24 $16.70 $17.45 $16.63 $17.42 $17.42 5,734,100
2022-06-23 $16.87 $16.90 $16.31 $16.66 $16.66 7,098,306
2022-06-22 $16.58 $16.97 $16.49 $16.80 $16.80 5,181,059
2022-06-21 $16.94 $17.02 $16.57 $16.72 $16.72 7,155,282
2022-06-17 $16.15 $16.72 $15.89 $16.59 $16.59 6,340,084
2022-06-16 $16.56 $16.61 $15.94 $16.05 $16.05 7,540,892
2022-06-15 $17.08 $17.32 $16.81 $17.05 $17.05 6,641,034
2022-06-14 $17.10 $17.16 $16.54 $16.79 $16.79 5,441,213
2022-06-13 $17.69 $17.69 $16.86 $16.96 $16.96 8,782,560
2022-06-10 $18.60 $18.98 $18.16 $18.21 $18.21 10,616,547
2022-06-09 $19.43 $19.51 $18.89 $18.91 $18.91 5,855,830
2022-06-08 $19.87 $20.06 $19.55 $19.58 $19.58 3,603,436
2022-06-07 $19.64 $20.13 $19.55 $20.10 $20.10 3,057,963
2022-06-06 $19.90 $20.01 $19.61 $19.84 $19.84 3,713,612
2022-06-03 $19.81 $19.84 $19.37 $19.62 $19.62 3,838,767
2022-06-02 $19.85 $20.18 $19.81 $20.16 $20.16 3,309,010
2022-06-01 $20.66 $20.75 $19.61 $19.85 $19.85 5,479,220
2022-05-31 $20.28 $20.73 $20.09 $20.48 $20.48 5,939,715
2022-05-27 $20.25 $20.65 $20.19 $20.60 $20.60 5,092,975
2022-05-26 $19.32 $20.20 $19.32 $20.05 $20.05 7,472,716
2022-05-25 $18.58 $19.15 $18.48 $19.07 $19.07 8,088,090
2022-05-24 $19.30 $19.30 $18.46 $18.65 $18.65 6,027,420
2022-05-23 $19.47 $19.65 $19.14 $19.55 $19.55 3,848,184
2022-05-20 $19.78 $19.90 $18.83 $19.25 $19.25 6,107,742
2022-05-19 $19.31 $19.87 $19.30 $19.52 $19.52 5,693,995
2022-05-18 $19.94 $20.25 $19.42 $19.51 $19.51 6,139,762
2022-05-17 $19.70 $20.22 $19.61 $20.20 $20.20 6,079,283
2022-05-16 $19.10 $19.46 $19.05 $19.11 $19.11 4,656,698
2022-05-13 $18.81 $19.24 $18.78 $19.14 $19.14 4,740,472
2022-05-12 $18.60 $18.95 $18.02 $18.42 $18.42 8,838,587
2022-05-11 $19.26 $19.82 $18.78 $18.82 $18.82 8,575,085
2022-05-10 $19.49 $19.58 $18.92 $19.28 $19.28 8,384,927
2022-05-09 $20.00 $20.15 $18.98 $19.11 $19.11 8,542,490
2022-05-06 $20.76 $20.86 $20.15 $20.41 $20.41 8,396,713
2022-05-05 $21.49 $21.67 $20.80 $20.97 $20.97 7,139,706
2022-05-04 $21.36 $21.79 $20.99 $21.73 $21.73 7,107,897
2022-05-03 $21.39 $21.66 $21.09 $21.46 $21.46 5,775,657
2022-05-02 $21.42 $21.55 $20.79 $21.31 $21.31 6,420,992
2022-04-29 $21.84 $22.20 $21.40 $21.46 $21.46 5,545,780
2022-04-28 $21.83 $22.02 $21.31 $21.96 $21.96 6,439,044
2022-04-27 $21.32 $21.70 $21.03 $21.52 $21.52 7,339,929
2022-04-26 $22.03 $22.08 $21.26 $21.32 $21.32 6,594,546
2022-04-25 $22.15 $22.30 $21.74 $22.25 $22.25 6,942,852
2022-04-22 $22.82 $23.03 $22.30 $22.35 $22.35 7,282,501
2022-04-21 $23.17 $23.49 $22.71 $22.80 $22.80 17,200,752
2022-04-20 $22.29 $22.47 $22.05 $22.18 $22.18 7,249,715
2022-04-19 $21.68 $22.22 $21.65 $22.11 $22.11 6,607,740
2022-04-18 $21.71 $21.80 $21.41 $21.51 $21.51 4,446,085
2022-04-14 $21.78 $22.20 $21.70 $21.76 $21.76 7,429,980
2022-04-13 $21.05 $21.67 $21.04 $21.65 $21.65 10,608,134
2022-04-12 $20.59 $20.80 $20.35 $20.56 $20.56 5,777,225
2022-04-11 $20.00 $20.75 $20.00 $20.39 $20.39 4,952,527
2022-04-08 $20.45 $20.50 $20.11 $20.14 $20.14 3,275,650
2022-04-07 $20.69 $20.71 $20.01 $20.47 $20.47 6,979,254
2022-04-06 $20.99 $21.00 $20.32 $20.76 $20.76 7,988,884
2022-04-05 $21.75 $21.87 $21.09 $21.48 $21.48 8,023,081
2022-04-04 $21.65 $21.83 $21.33 $21.72 $21.72 3,600,670
2022-04-01 $21.93 $21.94 $21.58 $21.73 $21.73 4,306,515
2022-03-31 $21.78 $21.98 $21.64 $21.76 $21.76 4,167,795
2022-03-30 $21.57 $21.83 $21.47 $21.69 $21.69 3,681,025
2022-03-29 $21.69 $22.06 $21.61 $21.75 $21.75 8,947,815
2022-03-28 $21.00 $21.11 $20.62 $21.02 $21.02 10,022,650
2022-03-25 $20.74 $21.09 $20.66 $20.84 $20.84 4,837,555
2022-03-24 $20.40 $20.69 $20.16 $20.69 $20.69 4,200,344
2022-03-23 $20.38 $20.47 $20.21 $20.26 $20.26 5,650,152
2022-03-22 $20.29 $20.71 $20.24 $20.55 $20.55 8,776,662
2022-03-21 $20.36 $20.39 $19.95 $20.10 $20.10 7,197,325
2022-03-18 $20.11 $20.69 $19.99 $20.61 $20.61 6,958,958
2022-03-17 $19.96 $20.32 $19.74 $20.31 $20.31 8,082,478
2022-03-16 $19.73 $20.39 $19.70 $20.35 $20.35 12,815,128
2022-03-15 $18.97 $19.50 $18.94 $19.38 $19.38 10,596,257
2022-03-14 $18.40 $18.82 $18.02 $18.31 $18.31 16,943,479
2022-03-11 $18.85 $18.99 $18.17 $18.20 $18.20 19,509,061
2022-03-10 $18.23 $18.82 $17.97 $18.53 $18.53 12,742,973
2022-03-09 $18.67 $19.02 $18.48 $18.68 $18.68 17,499,913
2022-03-08 $17.25 $18.45 $16.91 $17.71 $17.71 21,700,469
2022-03-07 $18.85 $18.95 $16.88 $16.91 $16.91 29,086,745
2022-03-04 $19.69 $19.70 $18.80 $19.03 $19.03 14,548,816
2022-03-03 $20.95 $21.00 $19.89 $20.02 $20.02 17,956,564
2022-03-02 $20.69 $21.01 $20.57 $20.73 $20.73 11,118,948
2022-03-01 $21.16 $21.24 $20.14 $20.39 $20.39 13,491,790
2022-02-28 $21.40 $21.72 $21.05 $21.48 $21.48 14,140,550
2022-02-25 $21.78 $22.20 $21.56 $21.96 $21.96 13,634,502
2022-02-24 $20.08 $21.52 $19.95 $21.46 $21.46 20,640,597
2022-02-23 $22.31 $22.39 $21.36 $21.40 $21.40 8,938,751
2022-02-22 $22.22 $22.61 $21.92 $22.11 $22.11 7,728,399
2022-02-18 $22.80 $23.07 $22.50 $22.56 $22.56 7,357,226
2022-02-17 $23.20 $23.25 $22.65 $22.83 $22.83 7,565,162
2022-02-16 $23.23 $23.71 $23.21 $23.43 $23.43 8,668,099
2022-02-15 $22.77 $23.50 $22.75 $23.42 $23.42 14,042,489
2022-02-14 $22.26 $22.80 $22.00 $22.15 $22.15 12,318,529
2022-02-11 $23.10 $23.39 $21.93 $22.17 $22.17 24,521,664
2022-02-10 $22.75 $23.50 $22.70 $23.09 $23.09 9,166,853
2022-02-09 $22.70 $23.33 $22.69 $23.10 $23.10 15,802,799
2022-02-08 $21.80 $22.50 $21.74 $22.49 $22.49 11,955,074
2022-02-07 $21.34 $21.86 $21.32 $21.60 $21.60 12,106,113
2022-02-04 $20.99 $21.10 $20.66 $21.01 $21.01 5,701,521
2022-02-03 $21.29 $21.58 $21.07 $21.11 $21.11 5,685,464
2022-02-02 $21.69 $21.76 $21.21 $21.54 $21.54 5,697,789
2022-02-01 $21.35 $21.68 $21.19 $21.65 $21.65 7,759,358
2022-01-31 $20.38 $21.25 $20.21 $21.22 $21.22 7,891,666
2022-01-28 $20.31 $20.44 $19.57 $20.42 $20.42 14,478,359
2022-01-27 $20.81 $21.28 $20.26 $20.38 $20.38 13,168,966
2022-01-26 $21.13 $21.37 $20.47 $20.68 $20.68 10,974,847
2022-01-25 $20.40 $20.97 $20.21 $20.82 $20.82 12,408,139
2022-01-24 $20.31 $20.75 $19.64 $20.74 $20.74 12,137,535
2022-01-21 $21.33 $21.39 $20.78 $20.86 $20.86 20,626,102
2022-01-20 $21.56 $22.05 $21.35 $21.38 $21.38 17,252,382
2022-01-19 $21.99 $21.99 $21.48 $21.49 $21.49 12,138,177
2022-01-18 $22.02 $22.28 $21.73 $21.83 $21.83 7,131,860
2022-01-14 $22.34 $22.40 $21.94 $22.24 $22.24 9,621,850
2022-01-13 $22.25 $22.94 $22.14 $22.55 $22.55 14,405,529
2022-01-12 $22.34 $22.41 $21.97 $22.06 $22.06 7,861,607
2022-01-11 $21.92 $22.38 $21.84 $22.26 $22.26 6,824,159
2022-01-10 $22.12 $22.35 $21.66 $21.91 $21.91 8,232,699
2022-01-07 $21.73 $22.39 $21.73 $22.21 $22.21 6,532,448
2022-01-06 $21.80 $22.09 $21.45 $21.71 $21.71 4,805,494
2022-01-05 $22.10 $22.31 $21.67 $21.71 $21.71 13,621,409
2022-01-04 $22.17 $22.32 $21.90 $22.09 $22.09 12,405,058
2022-01-03 $21.35 $22.04 $21.30 $21.77 $21.77 10,987,223
2021-12-31 $21.12 $21.33 $21.05 $21.09 $21.09 4,164,217
2021-12-30 $21.02 $21.43 $21.02 $21.13 $21.13 5,101,341
2021-12-29 $21.32 $21.35 $21.09 $21.14 $21.14 5,803,480
2021-12-28 $21.25 $21.60 $21.10 $21.46 $21.46 6,223,221
2021-12-27 $21.00 $21.42 $20.93 $21.34 $21.34 10,895,567
2021-12-23 $21.34 $21.45 $21.13 $21.38 $21.38 9,722,237
2021-12-22 $21.01 $21.38 $20.89 $21.19 $21.05 12,856,387
2021-12-21 $20.21 $21.18 $20.18 $21.04 $20.90 18,444,296
2021-12-20 $19.52 $20.14 $19.28 $19.99 $19.86 19,545,085
2021-12-17 $19.77 $20.37 $19.57 $20.03 $19.90 13,991,237
2021-12-16 $20.40 $20.53 $19.68 $19.73 $19.60 11,516,803
2021-12-15 $20.22 $20.26 $19.61 $20.20 $20.07 15,290,566
2021-12-14 $20.15 $20.69 $20.12 $20.19 $20.06 14,166,592
2021-12-13 $20.83 $20.86 $20.22 $20.35 $20.22 15,868,905
2021-12-10 $21.27 $21.37 $20.88 $21.12 $20.98 10,210,283
2021-12-09 $21.35 $21.51 $21.21 $21.34 $21.20 10,485,745
2021-12-08 $21.42 $22.11 $21.29 $21.60 $21.46 29,137,260
2021-12-07 $21.70 $21.73 $21.04 $21.20 $21.06 22,031,618
2021-12-06 $20.50 $21.72 $20.46 $21.19 $21.05 33,592,819
2021-12-03 $20.55 $20.60 $19.79 $20.12 $19.99 22,582,366
2021-12-02 $19.74 $20.62 $19.51 $20.57 $20.43 16,241,517
2021-12-01 $20.68 $20.87 $19.35 $19.38 $19.25 24,842,156
2021-11-30 $20.24 $20.43 $19.78 $20.29 $20.16 16,581,317
2021-11-29 $21.01 $21.05 $20.36 $20.55 $20.41 12,235,471
2021-11-26 $20.80 $20.80 $19.90 $20.53 $20.40 20,924,969
2021-11-24 $21.92 $22.21 $21.77 $22.12 $21.97 4,740,533
2021-11-23 $22.33 $22.50 $21.98 $22.10 $21.95 5,506,116
2021-11-22 $22.24 $22.41 $21.97 $22.20 $22.05 9,397,307
2021-11-19 $22.25 $22.25 $21.79 $22.08 $21.93 12,267,070
2021-11-18 $22.91 $22.91 $22.26 $22.47 $22.32 6,331,243
2021-11-17 $22.92 $23.05 $22.62 $22.84 $22.69 5,049,599
2021-11-16 $23.50 $23.51 $22.89 $22.99 $22.84 8,456,406
2021-11-15 $23.60 $23.73 $23.45 $23.56 $23.41 4,936,336
2021-11-12 $23.90 $23.93 $23.23 $23.41 $23.26 6,556,127
2021-11-11 $24.04 $24.21 $23.86 $23.87 $23.71 4,550,920
2021-11-10 $24.32 $24.55 $23.97 $24.04 $23.88 6,529,505
2021-11-09 $24.70 $24.73 $24.26 $24.67 $24.51 9,693,798
2021-11-08 $24.95 $25.06 $24.70 $24.79 $24.63 24,483,228
2021-11-05 $24.33 $24.64 $24.15 $24.63 $24.47 19,767,985
2021-11-04 $23.44 $23.44 $23.04 $23.15 $23.00 5,968,253
2021-11-03 $22.70 $23.31 $22.59 $23.29 $23.14 7,601,197
2021-11-02 $22.88 $22.89 $22.61 $22.73 $22.58 3,946,039
2021-11-01 $22.21 $22.87 $22.15 $22.85 $22.70 5,585,060
2021-10-29 $22.34 $22.44 $22.09 $22.22 $22.07 3,661,253
2021-10-28 $22.29 $22.42 $22.14 $22.36 $22.21 4,544,483
2021-10-27 $22.66 $22.67 $22.17 $22.19 $22.04 4,754,636
2021-10-26 $22.74 $22.87 $22.46 $22.58 $22.43 4,957,884
2021-10-25 $22.62 $22.70 $22.41 $22.58 $22.43 4,558,564
2021-10-22 $22.84 $22.87 $22.51 $22.60 $22.45 4,368,875
2021-10-21 $22.93 $23.11 $22.81 $22.92 $22.77 3,970,549
2021-10-20 $23.15 $23.22 $22.77 $22.94 $22.79 9,059,278
2021-10-19 $23.41 $23.41 $23.05 $23.09 $22.94 4,946,303
2021-10-18 $23.46 $23.59 $23.31 $23.34 $23.19 4,312,784
2021-10-15 $23.97 $24.06 $23.58 $23.58 $23.43 5,012,575
2021-10-14 $23.61 $23.72 $23.51 $23.58 $23.43 4,425,606
2021-10-13 $23.92 $23.92 $23.29 $23.41 $23.26 7,568,757
2021-10-12 $23.94 $24.07 $23.70 $24.00 $23.84 4,213,649
2021-10-11 $23.85 $24.25 $23.74 $23.80 $23.64 7,532,499
2021-10-08 $24.07 $24.17 $23.81 $23.98 $23.82 4,973,678
2021-10-07 $24.43 $24.46 $23.94 $24.00 $23.84 5,365,378
2021-10-06 $24.10 $24.26 $23.72 $24.22 $24.06 8,902,464
2021-10-05 $24.80 $24.98 $24.46 $24.57 $24.41 10,303,625
2021-10-04 $24.99 $25.20 $24.60 $24.74 $24.58 10,850,387
2021-10-01 $24.19 $24.97 $24.16 $24.89 $24.73 15,920,780
2021-09-30 $23.98 $23.99 $23.55 $23.63 $23.47 7,416,375
2021-09-29 $24.31 $24.38 $23.92 $24.04 $23.88 3,219,061
2021-09-28 $24.38 $24.64 $24.09 $24.16 $24.00 7,022,980
2021-09-27 $24.50 $24.98 $24.47 $24.47 $24.31 8,107,638
2021-09-24 $23.80 $24.39 $23.80 $24.29 $24.13 11,614,351
2021-09-23 $23.46 $24.05 $23.45 $23.92 $23.76 10,329,832
2021-09-22 $22.79 $23.50 $22.79 $23.28 $23.13 9,495,764
2021-09-21 $23.13 $23.28 $22.55 $22.67 $22.52 5,919,800
2021-09-20 $22.64 $22.92 $22.34 $22.89 $22.74 9,170,547
2021-09-17 $22.79 $23.08 $22.57 $22.75 $22.60 5,818,601
2021-09-16 $22.50 $22.91 $22.48 $22.69 $22.54 4,245,176
2021-09-15 $22.29 $22.48 $22.07 $22.46 $22.31 5,384,548
2021-09-14 $22.69 $22.73 $22.24 $22.34 $22.19 3,592,040
2021-09-13 $22.41 $22.70 $22.09 $22.62 $22.47 4,540,883
2021-09-10 $23.10 $23.10 $22.18 $22.22 $22.07 6,788,623
2021-09-09 $22.50 $23.34 $22.46 $22.97 $22.82 7,988,073
2021-09-08 $22.89 $23.11 $22.52 $22.54 $22.39 4,302,295
2021-09-07 $22.76 $22.97 $22.66 $22.89 $22.74 3,225,387
2021-09-03 $23.01 $23.21 $22.77 $22.82 $22.67 3,750,821
2021-09-02 $23.01 $23.32 $22.84 $23.09 $22.94 3,991,639
2021-09-01 $23.09 $23.24 $22.91 $22.95 $22.80 3,978,569
2021-08-31 $22.69 $23.13 $22.69 $22.98 $22.83 4,124,067
2021-08-30 $23.46 $23.46 $22.76 $22.76 $22.61 4,867,317
2021-08-27 $23.06 $23.43 $23.02 $23.33 $23.18 3,547,531
2021-08-26 $23.15 $23.35 $22.81 $22.97 $22.82 8,729,031
2021-08-25 $23.00 $23.35 $22.85 $23.21 $23.06 4,472,135
2021-08-24 $22.62 $23.09 $22.57 $23.03 $22.88 7,344,028
2021-08-23 $21.90 $22.39 $21.90 $22.34 $22.19 12,972,094
2021-08-20 $21.57 $21.69 $21.43 $21.65 $21.51 4,709,834
2021-08-19 $21.88 $21.89 $21.33 $21.57 $21.43 6,296,510
2021-08-18 $22.07 $22.41 $21.93 $21.99 $21.85 3,661,978
2021-08-17 $22.34 $22.34 $21.85 $22.13 $21.98 5,818,065
2021-08-16 $22.53 $22.75 $22.32 $22.64 $22.49 4,278,849
2021-08-13 $23.06 $23.10 $22.75 $22.81 $22.66 3,046,380
2021-08-12 $23.41 $23.46 $22.92 $23.10 $22.95 3,516,808
2021-08-11 $23.01 $23.50 $22.85 $23.50 $23.35 5,146,012
2021-08-10 $22.78 $23.36 $22.73 $23.17 $23.02 3,961,877
2021-08-09 $23.03 $23.04 $22.48 $22.75 $22.60 5,296,636
2021-08-06 $23.30 $23.39 $22.84 $23.12 $22.97 6,571,087
2021-08-05 $22.31 $23.14 $22.26 $23.05 $22.90 6,227,192
2021-08-04 $22.51 $22.66 $22.14 $22.24 $22.09 6,988,907
2021-08-03 $22.71 $22.73 $22.21 $22.73 $22.58 4,303,852
2021-08-02 $22.94 $23.44 $22.66 $22.69 $22.54 4,717,224
2021-07-30 $23.20 $23.44 $22.80 $22.89 $22.74 5,274,691
2021-07-29 $23.75 $23.81 $23.49 $23.52 $23.37 3,421,603
2021-07-28 $23.55 $23.68 $23.19 $23.58 $23.43 3,678,313
2021-07-27 $23.49 $23.57 $23.05 $23.30 $23.15 4,096,154
2021-07-26 $22.95 $23.61 $22.95 $23.60 $23.44 4,399,998
2021-07-23 $23.19 $23.34 $22.90 $23.01 $22.86 4,171,816
2021-07-22 $23.21 $23.34 $22.88 $23.09 $22.94 4,818,905
2021-07-21 $22.93 $23.47 $22.86 $23.36 $23.21 5,104,172
2021-07-20 $21.74 $22.77 $21.57 $22.66 $22.51 9,569,766
2021-07-19 $21.57 $21.83 $21.18 $21.57 $21.43 17,086,119
2021-07-16 $23.22 $23.29 $22.37 $22.42 $22.27 3,963,706
2021-07-15 $23.11 $23.37 $22.76 $23.05 $22.90 3,666,887
2021-07-14 $23.59 $23.78 $23.12 $23.20 $23.05 4,630,319
2021-07-13 $23.70 $23.73 $23.21 $23.26 $23.11 2,697,698
2021-07-12 $23.85 $23.98 $23.54 $23.89 $23.73 2,436,161
2021-07-09 $23.75 $24.02 $23.65 $23.98 $23.82 3,227,822
2021-07-08 $23.13 $23.72 $22.97 $23.43 $23.28 5,487,668
2021-07-07 $24.01 $24.18 $23.45 $23.67 $23.51 4,610,137
2021-07-06 $24.54 $24.73 $23.99 $24.10 $23.94 3,116,100
2021-07-02 $24.73 $24.73 $24.35 $24.50 $24.34 1,864,712
2021-07-01 $24.41 $24.71 $24.35 $24.62 $24.46 4,753,058
2021-06-30 $24.10 $24.36 $24.02 $24.18 $24.02 2,934,684
2021-06-29 $24.29 $24.35 $24.05 $24.07 $23.91 3,902,683
2021-06-28 $24.92 $24.95 $24.21 $24.31 $24.15 5,557,338
2021-06-25 $25.35 $25.36 $25.02 $25.05 $24.89 2,960,902
2021-06-24 $25.44 $25.47 $25.12 $25.30 $25.13 2,295,509
2021-06-23 $25.38 $25.46 $25.33 $25.35 $25.18 1,565,604
2021-06-22 $25.60 $25.65 $25.10 $25.39 $25.22 3,956,934
2021-06-21 $25.29 $25.67 $25.19 $25.63 $25.46 4,436,715
2021-06-18 $25.20 $25.41 $25.00 $25.22 $25.05 3,243,695
2021-06-17 $25.81 $26.02 $25.15 $25.37 $25.20 4,849,355
2021-06-16 $25.82 $26.02 $25.61 $25.76 $25.59 2,488,642
2021-06-15 $25.99 $26.06 $25.70 $25.82 $25.65 2,968,940
2021-06-14 $26.29 $26.37 $25.90 $25.96 $25.79 3,982,522
2021-06-11 $26.31 $26.41 $26.22 $26.33 $26.16 1,528,459
2021-06-10 $26.78 $26.82 $26.15 $26.24 $26.07 4,398,380
2021-06-09 $26.95 $26.95 $26.50 $26.52 $26.35 2,933,996
2021-06-08 $26.61 $26.79 $26.42 $26.67 $26.49 2,588,313
2021-06-07 $26.52 $26.70 $26.36 $26.42 $26.25 2,795,886
2021-06-04 $26.64 $26.69 $26.27 $26.39 $26.22 4,138,786
2021-06-03 $26.83 $27.00 $26.44 $26.45 $26.28 5,843,354
2021-06-02 $27.25 $27.39 $27.13 $27.26 $27.08 4,517,574
2021-06-01 $27.23 $27.44 $27.03 $27.17 $26.99 5,799,993
2021-05-28 $27.09 $27.10 $26.74 $26.85 $26.67 2,598,199
2021-05-27 $27.00 $27.12 $26.78 $27.07 $26.89 4,087,124
2021-05-26 $26.47 $26.82 $26.37 $26.78 $26.60 4,475,067
2021-05-25 $26.62 $26.99 $26.18 $26.21 $26.04 6,565,118
2021-05-24 $26.18 $26.36 $25.94 $26.31 $26.14 2,208,869
2021-05-21 $26.20 $26.33 $25.94 $25.94 $25.77 2,394,829
2021-05-20 $26.38 $26.40 $25.77 $26.03 $25.86 4,709,158
2021-05-19 $26.03 $26.40 $25.80 $26.27 $26.10 5,188,125
2021-05-18 $26.68 $27.00 $26.47 $26.57 $26.40 4,111,859
2021-05-17 $26.20 $26.60 $25.85 $26.55 $26.38 7,019,126
2021-05-14 $25.53 $26.30 $25.50 $26.28 $26.11 3,660,956
2021-05-13 $25.10 $25.45 $24.85 $25.29 $25.12 4,284,289
2021-05-12 $25.27 $25.61 $24.74 $24.78 $24.62 5,817,765
2021-05-11 $25.24 $25.65 $25.00 $25.53 $25.36 6,356,951
2021-05-10 $26.25 $26.42 $25.92 $25.93 $25.76 3,705,515
2021-05-07 $25.62 $26.24 $25.52 $26.17 $26.00 3,183,209
2021-05-06 $25.71 $25.80 $25.31 $25.62 $25.45 3,784,855
2021-05-05 $25.64 $26.02 $25.56 $25.73 $25.56 2,666,200
2021-05-04 $25.94 $26.09 $25.37 $25.59 $25.42 3,412,526
2021-05-03 $26.34 $26.34 $25.97 $26.16 $25.99 4,574,418
2021-04-30 $25.83 $26.34 $25.81 $26.08 $25.91 2,740,945
2021-04-29 $26.29 $26.38 $25.88 $26.04 $25.87 2,584,372
2021-04-28 $26.12 $26.26 $26.01 $26.08 $25.91 2,337,709
2021-04-27 $26.30 $26.34 $26.06 $26.20 $26.03 2,431,014
2021-04-26 $26.23 $26.50 $26.15 $26.33 $26.16 4,366,634
2021-04-23 $25.43 $26.00 $25.34 $25.95 $25.78 3,151,441
2021-04-22 $25.97 $26.00 $25.27 $25.33 $25.16 3,581,815
2021-04-21 $24.85 $25.66 $24.57 $25.63 $25.46 4,383,167
2021-04-20 $25.85 $25.93 $24.82 $25.04 $24.88 7,314,963
2021-04-19 $26.38 $26.38 $26.04 $26.11 $25.94 3,336,816
2021-04-16 $26.65 $26.79 $26.36 $26.44 $26.27 4,133,587
2021-04-15 $27.02 $27.12 $26.39 $26.58 $26.41 4,160,665
2021-04-14 $27.01 $27.36 $26.72 $26.83 $26.65 6,533,208
2021-04-13 $26.51 $26.83 $25.95 $26.81 $26.63 6,060,105
2021-04-12 $27.05 $27.10 $26.65 $26.78 $26.60 5,252,186
2021-04-09 $27.30 $27.39 $27.10 $27.30 $27.12 3,303,345
2021-04-08 $27.48 $27.52 $26.97 $27.49 $27.31 6,125,375
2021-04-07 $27.92 $28.03 $27.46 $27.57 $27.39 3,561,705
2021-04-06 $27.72 $28.05 $27.65 $27.84 $27.66 4,328,080
2021-04-05 $27.52 $27.99 $27.50 $27.61 $27.43 5,155,385
2021-04-01 $26.93 $27.15 $26.82 $27.05 $26.87 3,884,234
2021-03-31 $27.09 $27.10 $26.74 $26.91 $26.73 4,771,930
2021-03-30 $26.49 $27.21 $26.49 $27.09 $26.91 4,570,307
2021-03-29 $26.71 $26.78 $26.11 $26.44 $26.27 4,505,158
2021-03-26 $26.76 $26.85 $26.15 $26.67 $26.49 7,855,338
2021-03-25 $25.19 $26.38 $25.00 $26.26 $26.09 11,218,969
2021-03-24 $26.30 $26.64 $25.59 $25.63 $25.46 6,436,567
2021-03-23 $26.69 $26.94 $25.81 $25.95 $25.78 8,542,165
2021-03-22 $27.79 $27.82 $27.00 $27.02 $26.84 9,304,090
2021-03-19 $28.09 $28.15 $27.34 $28.06 $27.88 5,909,303
2021-03-18 $28.48 $28.98 $27.97 $28.09 $27.91 8,062,037
2021-03-17 $27.84 $28.56 $27.73 $28.56 $28.37 7,611,713
2021-03-16 $28.75 $28.77 $27.84 $27.96 $27.78 8,451,426
2021-03-15 $28.34 $28.88 $28.16 $28.71 $28.52 14,809,001
2021-03-12 $26.97 $27.72 $26.90 $27.68 $27.50 6,963,836
2021-03-11 $26.90 $27.25 $26.67 $26.96 $26.78 8,427,351
2021-03-10 $26.70 $26.97 $26.30 $26.63 $26.45 5,902,802
2021-03-09 $26.87 $26.87 $26.14 $26.57 $26.40 6,395,422
2021-03-08 $25.77 $26.84 $25.77 $26.64 $26.46 11,670,295
2021-03-05 $26.02 $26.13 $24.12 $25.71 $25.54 10,591,938
2021-03-04 $26.61 $26.64 $25.05 $25.80 $25.63 10,371,865
2021-03-03 $26.50 $26.88 $26.34 $26.55 $26.38 6,720,476
2021-03-02 $26.34 $26.40 $25.97 $26.23 $26.06 4,733,434
2021-03-01 $26.83 $26.93 $26.13 $26.24 $26.07 9,924,387
2021-02-26 $25.88 $26.47 $25.63 $26.11 $25.94 8,569,058
2021-02-25 $27.23 $27.24 $25.64 $26.07 $25.90 9,695,002
2021-02-24 $26.46 $27.33 $26.44 $27.02 $26.84 10,498,489
2021-02-23 $26.20 $26.56 $25.11 $26.42 $26.25 14,283,883
2021-02-22 $25.31 $26.21 $25.00 $25.68 $25.51 12,441,429
2021-02-19 $24.31 $24.97 $24.30 $24.82 $24.66 6,602,652
2021-02-18 $24.08 $24.15 $23.67 $24.11 $23.95 3,765,578
2021-02-17 $23.93 $24.36 $23.74 $24.36 $24.20 8,258,346
2021-02-16 $24.00 $24.05 $23.72 $23.99 $23.83 6,129,757
2021-02-12 $23.34 $23.66 $23.27 $23.56 $23.41 3,140,382
2021-02-11 $23.52 $23.56 $23.07 $23.42 $23.27 3,039,359
2021-02-10 $23.66 $23.71 $23.35 $23.55 $23.40 3,051,883
2021-02-09 $23.66 $23.67 $23.31 $23.49 $23.34 3,202,972
2021-02-08 $23.20 $23.86 $23.18 $23.70 $23.54 4,756,144
2021-02-05 $23.16 $23.21 $22.85 $23.05 $22.90 4,372,207
2021-02-04 $22.33 $23.00 $22.31 $22.89 $22.74 4,774,566
2021-02-03 $21.93 $22.45 $21.86 $22.38 $22.23 3,095,130
2021-02-02 $21.81 $21.95 $21.68 $21.83 $21.69 4,461,718
2021-02-01 $21.57 $21.64 $21.21 $21.52 $21.38 3,039,720
2021-01-29 $22.00 $22.07 $21.14 $21.38 $21.24 6,033,528
2021-01-28 $22.38 $22.78 $21.73 $22.07 $21.92 8,707,243
2021-01-27 $21.33 $21.79 $21.26 $21.38 $21.24 5,833,201
2021-01-26 $21.79 $21.98 $21.69 $21.74 $21.60 9,562,176
2021-01-25 $21.90 $22.00 $21.33 $21.70 $21.56 10,069,529
2021-01-22 $22.11 $22.25 $21.89 $22.25 $22.10 5,572,148
2021-01-21 $22.67 $22.67 $22.07 $22.38 $22.23 5,945,147
2021-01-20 $22.71 $22.85 $22.50 $22.80 $22.65 3,875,029
2021-01-19 $22.56 $22.68 $22.35 $22.46 $22.31 4,272,992
2021-01-15 $22.95 $22.97 $22.26 $22.28 $22.13 8,108,062
2021-01-14 $22.66 $23.25 $22.65 $23.06 $22.91 8,089,403
2021-01-13 $22.30 $22.42 $22.01 $22.32 $22.17 3,829,320
2021-01-12 $21.91 $22.35 $21.82 $22.30 $22.15 4,547,970
2021-01-11 $21.86 $22.02 $21.70 $21.88 $21.74 4,274,629
2021-01-08 $22.50 $22.50 $22.01 $22.20 $22.05 3,101,255
2021-01-07 $22.40 $22.55 $22.29 $22.35 $22.20 4,362,271
2021-01-06 $21.96 $22.52 $21.90 $22.28 $22.13 5,021,817
2021-01-05 $21.41 $22.13 $21.33 $21.95 $21.81 4,620,282
2021-01-04 $22.58 $22.58 $21.47 $21.59 $21.45 6,310,108
2020-12-31 $22.51 $22.51 $22.18 $22.38 $22.23 4,422,105
2020-12-30 $22.33 $22.64 $22.25 $22.47 $22.32 3,567,981
2020-12-29 $22.56 $22.61 $22.18 $22.23 $22.08 3,651,035
2020-12-28 $22.49 $22.59 $22.31 $22.33 $22.17 3,213,759
2020-12-24 $22.37 $22.42 $22.00 $22.16 $22.01 2,603,276
2020-12-23 $21.75 $22.38 $21.75 $22.24 $22.08 3,642,426
2020-12-22 $22.10 $22.16 $21.61 $21.66 $21.51 5,501,583
2020-12-21 $21.70 $22.11 $21.55 $22.01 $21.86 11,655,398
2020-12-18 $22.70 $22.73 $22.38 $22.53 $22.37 5,456,812
2020-12-17 $22.88 $22.88 $22.55 $22.76 $22.60 5,523,147
2020-12-16 $22.89 $22.91 $22.56 $22.71 $22.55 4,180,806
2020-12-15 $22.84 $23.06 $22.40 $23.04 $22.88 5,050,104
2020-12-14 $23.33 $23.36 $22.58 $22.59 $22.43 5,530,383
2020-12-11 $23.36 $23.37 $22.66 $22.96 $22.80 6,088,033
2020-12-10 $22.84 $23.52 $22.80 $23.46 $23.30 4,065,562
2020-12-09 $23.79 $23.86 $22.80 $23.17 $23.01 7,314,522
2020-12-08 $23.43 $23.71 $23.30 $23.48 $23.32 4,014,047
2020-12-07 $23.58 $23.78 $23.35 $23.44 $23.28 6,051,701
2020-12-04 $23.80 $24.05 $23.39 $23.51 $23.35 6,861,679
2020-12-03 $22.96 $23.98 $22.93 $23.59 $23.43 13,538,969
2020-12-02 $22.39 $22.77 $22.02 $22.73 $22.57 5,391,287
2020-12-01 $22.58 $22.73 $22.36 $22.41 $22.25 6,235,401
2020-11-30 $22.64 $22.70 $21.82 $22.03 $21.88 6,733,241
2020-11-27 $22.85 $22.94 $22.57 $22.64 $22.48 3,562,987
2020-11-25 $22.50 $22.69 $22.10 $22.64 $22.48 6,349,423
2020-11-24 $22.10 $22.58 $21.91 $22.56 $22.40 16,153,550
2020-11-23 $21.01 $21.43 $20.93 $21.42 $21.27 5,615,982
2020-11-20 $21.07 $21.11 $20.68 $20.76 $20.62 4,095,582
2020-11-19 $21.00 $21.13 $20.82 $21.06 $20.91 3,950,105
2020-11-18 $21.21 $21.55 $21.00 $21.00 $20.85 7,668,655
2020-11-17 $20.66 $21.07 $20.43 $20.90 $20.75 5,810,068
2020-11-16 $21.18 $21.25 $20.58 $20.91 $20.76 10,595,161
2020-11-13 $19.45 $20.15 $19.45 $20.15 $20.01 6,908,573
2020-11-12 $19.43 $19.83 $19.11 $19.23 $19.10 7,192,978
2020-11-11 $20.34 $20.34 $19.61 $19.76 $19.62 5,919,798
2020-11-10 $20.29 $20.59 $20.02 $20.29 $20.15 9,248,367
2020-11-09 $21.55 $22.13 $19.84 $20.61 $20.47 27,722,651
2020-11-06 $17.85 $17.90 $17.66 $17.75 $17.63 2,721,213
2020-11-05 $17.40 $18.04 $17.39 $18.00 $17.87 4,145,079
2020-11-04 $17.25 $17.56 $17.00 $17.19 $17.07 3,647,990
2020-11-03 $17.23 $17.40 $17.20 $17.26 $17.14 2,813,298
2020-11-02 $17.00 $17.02 $16.73 $16.94 $16.82 1,844,972
2020-10-30 $16.79 $16.98 $16.57 $16.92 $16.80 2,696,667
2020-10-29 $16.50 $16.98 $16.46 $16.93 $16.81 2,949,101
2020-10-28 $16.83 $16.92 $16.34 $16.51 $16.39 6,348,824
2020-10-27 $17.80 $17.80 $17.25 $17.28 $17.16 3,089,434
2020-10-26 $18.32 $18.35 $17.57 $17.78 $17.66 6,679,249
2020-10-23 $18.52 $18.71 $18.33 $18.68 $18.55 4,944,807
2020-10-22 $17.82 $18.57 $17.82 $18.53 $18.40 5,440,633
2020-10-21 $17.97 $17.97 $17.75 $17.80 $17.68 2,526,938
2020-10-20 $17.85 $18.14 $17.82 $17.96 $17.83 3,826,372
2020-10-19 $17.66 $17.99 $17.57 $17.68 $17.56 4,838,792
2020-10-16 $17.50 $17.56 $17.35 $17.49 $17.37 1,913,093
2020-10-15 $17.29 $17.42 $17.08 $17.41 $17.29 3,032,608
2020-10-14 $17.57 $17.79 $17.54 $17.56 $17.44 2,338,703
2020-10-13 $17.69 $17.70 $17.46 $17.52 $17.40 5,412,282
2020-10-12 $18.01 $18.04 $17.81 $17.91 $17.78 6,777,774
2020-10-09 $18.00 $18.18 $17.75 $17.99 $17.86 4,828,033
2020-10-08 $17.94 $18.07 $17.56 $17.96 $17.83 6,049,104
2020-10-07 $17.58 $17.73 $17.48 $17.65 $17.53 3,637,931
2020-10-06 $17.68 $17.87 $17.14 $17.17 $17.05 6,026,951
2020-10-05 $17.51 $17.58 $17.27 $17.46 $17.34 2,919,906
2020-10-02 $16.56 $17.55 $16.52 $17.33 $17.21 7,468,266
2020-10-01 $17.07 $17.20 $16.91 $17.12 $17.00 2,677,077
2020-09-30 $16.99 $17.43 $16.85 $16.90 $16.78 3,489,192
2020-09-29 $17.22 $17.24 $16.77 $16.86 $16.74 2,874,781
2020-09-28 $17.16 $17.58 $17.04 $17.30 $17.18 3,811,000
2020-09-25 $16.53 $16.77 $16.34 $16.76 $16.64 2,851,700
2020-09-24 $16.51 $16.78 $16.02 $16.56 $16.44 5,246,328
2020-09-23 $17.21 $17.41 $16.68 $16.70 $16.58 4,439,553
2020-09-22 $17.01 $17.23 $16.81 $17.02 $16.90 5,992,224
2020-09-21 $17.48 $17.50 $16.76 $16.98 $16.86 6,609,544
2020-09-18 $18.61 $18.63 $18.02 $18.15 $18.02 4,334,442
2020-09-17 $18.52 $19.02 $18.47 $18.69 $18.56 4,297,084
2020-09-16 $18.46 $19.14 $18.26 $18.89 $18.76 6,385,126
2020-09-15 $18.46 $18.72 $18.28 $18.40 $18.27 5,364,440
2020-09-14 $18.16 $18.36 $18.02 $18.33 $18.20 4,051,367
2020-09-11 $18.01 $18.05 $17.75 $17.93 $17.80 4,088,364
2020-09-10 $18.10 $18.36 $17.87 $17.94 $17.81 6,733,699
2020-09-09 $18.23 $18.24 $17.75 $17.97 $17.84 5,379,506
2020-09-08 $18.08 $18.53 $17.92 $18.26 $18.13 10,161,976
2020-09-04 $18.24 $18.46 $17.71 $18.25 $18.12 7,907,126
2020-09-03 $18.16 $18.74 $17.69 $18.00 $17.87 8,995,202
2020-09-02 $17.82 $18.08 $17.56 $18.04 $17.91 4,253,186
2020-09-01 $17.56 $18.12 $17.39 $17.77 $17.65 4,931,572
2020-08-31 $18.29 $18.29 $17.76 $17.76 $17.64 4,984,267
2020-08-28 $18.12 $18.31 $17.84 $18.30 $18.17 7,164,044
2020-08-27 $17.67 $18.25 $17.61 $17.83 $17.71 8,307,928
2020-08-26 $17.52 $17.53 $17.26 $17.29 $17.17 3,755,358
2020-08-25 $17.77 $17.88 $17.26 $17.54 $17.42 5,122,308
2020-08-24 $17.00 $17.57 $16.73 $17.57 $17.45 6,643,454
2020-08-21 $16.72 $16.86 $16.60 $16.64 $16.52 1,955,475
2020-08-20 $16.60 $16.85 $16.46 $16.78 $16.66 4,100,108
2020-08-19 $16.94 $17.40 $16.74 $16.81 $16.69 6,443,470
2020-08-18 $16.91 $17.00 $16.65 $16.77 $16.65 2,496,159
2020-08-17 $17.39 $17.41 $16.82 $16.86 $16.74 3,738,698
2020-08-14 $17.15 $17.41 $17.07 $17.37 $17.25 3,659,298
2020-08-13 $17.34 $17.74 $17.22 $17.31 $17.19 3,286,604
2020-08-12 $18.01 $18.01 $17.31 $17.55 $17.43 5,462,522
2020-08-11 $18.20 $18.28 $17.56 $17.63 $17.51 11,425,792
2020-08-10 $16.81 $17.48 $16.78 $17.45 $17.33 10,192,813
2020-08-07 $16.52 $16.65 $16.32 $16.65 $16.53 2,860,008
2020-08-06 $16.55 $16.74 $16.25 $16.64 $16.52 6,738,500
2020-08-05 $16.08 $16.46 $15.85 $16.28 $16.17 5,287,822
2020-08-04 $15.56 $15.96 $15.56 $15.75 $15.64 2,677,006
2020-08-03 $15.41 $15.60 $15.17 $15.52 $15.41 2,820,748
2020-07-31 $15.54 $15.58 $15.18 $15.44 $15.33 3,234,828
2020-07-30 $15.60 $15.71 $15.51 $15.63 $15.52 2,100,069
2020-07-29 $16.10 $16.14 $15.73 $15.87 $15.76 2,263,116
2020-07-28 $15.72 $16.22 $15.71 $16.06 $15.95 4,100,844
2020-07-27 $15.94 $16.02 $15.75 $15.84 $15.73 3,531,808
2020-07-24 $16.13 $16.18 $15.86 $15.93 $15.82 5,440,062
2020-07-23 $16.11 $16.72 $15.90 $16.29 $16.18 4,920,796
2020-07-22 $16.21 $16.39 $16.12 $16.20 $16.09 1,532,272
2020-07-21 $16.31 $16.47 $16.21 $16.27 $16.16 2,394,257
2020-07-20 $16.43 $16.55 $16.05 $16.13 $16.02 2,580,919
2020-07-17 $16.66 $16.77 $16.43 $16.49 $16.37 2,381,876
2020-07-16 $16.86 $16.91 $16.53 $16.67 $16.55 3,346,547
2020-07-15 $16.76 $17.31 $16.54 $17.24 $17.12 8,225,636
2020-07-14 $15.63 $16.07 $15.60 $16.00 $15.89 2,287,341
2020-07-13 $16.28 $16.37 $15.86 $15.93 $15.82 3,628,641
2020-07-10 $15.47 $16.21 $15.42 $16.18 $16.07 2,794,497
2020-07-09 $16.18 $16.23 $15.54 $15.61 $15.50 3,325,836
2020-07-08 $16.10 $16.38 $15.96 $16.33 $16.22 2,759,888
2020-07-07 $16.64 $16.65 $16.26 $16.30 $16.19 2,234,181
2020-07-06 $16.96 $17.10 $16.54 $16.96 $16.84 2,997,648
2020-07-02 $17.00 $17.10 $16.55 $16.59 $16.47 3,063,050
2020-07-01 $16.98 $17.35 $16.43 $16.52 $16.40 3,779,077
2020-06-30 $16.69 $16.83 $16.36 $16.65 $16.53 2,460,437
2020-06-29 $16.17 $16.89 $15.89 $16.83 $16.71 4,829,417
2020-06-26 $16.51 $16.54 $15.77 $16.02 $15.91 4,259,907
2020-06-25 $15.94 $16.61 $15.82 $16.58 $16.46 4,574,456
2020-06-24 $16.94 $17.00 $16.18 $16.33 $16.22 7,468,699
2020-06-23 $17.27 $17.36 $16.92 $17.35 $17.23 9,957,817
2020-06-22 $17.24 $17.50 $17.12 $17.29 $17.17 6,810,449
2020-06-19 $18.33 $18.36 $17.26 $17.57 $17.45 4,840,475
2020-06-18 $17.77 $18.30 $17.69 $18.05 $17.92 4,071,983
2020-06-17 $18.29 $18.33 $17.85 $18.13 $18.00 3,897,036
2020-06-16 $19.24 $19.33 $18.12 $18.47 $18.34 8,375,655
2020-06-15 $17.13 $18.30 $17.00 $18.11 $17.98 10,497,135
2020-06-12 $18.14 $18.52 $17.32 $18.26 $18.13 11,799,573
2020-06-11 $16.59 $17.67 $16.35 $16.49 $16.37 15,772,903
2020-06-10 $19.63 $19.74 $18.25 $18.92 $18.79 18,317,458
2020-06-09 $20.65 $20.80 $19.77 $20.46 $20.32 12,940,866
2020-06-08 $21.18 $21.95 $20.81 $21.94 $21.79 18,560,595
2020-06-05 $22.05 $22.10 $19.65 $20.09 $19.95 25,410,406
2020-06-04 $18.01 $19.68 $17.55 $19.17 $19.04 22,888,450
2020-06-03 $16.45 $17.35 $16.35 $17.18 $17.06 11,220,403
2020-06-02 $15.97 $16.13 $15.72 $16.01 $15.90 5,867,540
2020-06-01 $15.22 $15.94 $15.16 $15.67 $15.56 6,178,804
2020-05-29 $14.90 $15.33 $14.75 $15.09 $14.98 4,106,628
2020-05-28 $16.01 $16.02 $15.24 $15.34 $15.23 6,555,658
2020-05-27 $16.59 $16.60 $15.12 $15.99 $15.88 12,612,308
2020-05-26 $14.78 $15.44 $14.76 $15.31 $15.20 7,009,124
2020-05-22 $14.04 $14.09 $13.51 $13.70 $13.60 2,978,410
2020-05-21 $13.82 $14.18 $13.76 $13.92 $13.82 4,039,063
2020-05-20 $13.55 $13.82 $13.47 $13.69 $13.59 4,397,036
2020-05-19 $13.81 $13.85 $13.10 $13.21 $13.12 4,042,062
2020-05-18 $12.84 $13.40 $12.72 $13.39 $13.30 6,350,537
2020-05-15 $11.96 $12.27 $11.80 $12.00 $11.92 1,998,372
2020-05-14 $11.83 $12.19 $11.27 $12.15 $12.07 3,826,508
2020-05-13 $12.71 $12.71 $11.91 $12.15 $12.07 4,427,699
2020-05-12 $13.28 $13.43 $12.67 $12.68 $12.59 3,361,970
2020-05-11 $13.38 $13.51 $13.02 $13.25 $13.16 2,703,680
2020-05-08 $13.09 $13.64 $13.07 $13.64 $13.54 4,116,835
2020-05-07 $12.74 $13.12 $12.67 $12.80 $12.71 4,175,301
2020-05-06 $13.22 $13.26 $12.60 $12.71 $12.62 3,891,219
2020-05-05 $13.85 $13.91 $13.06 $13.11 $13.02 3,751,516
2020-05-04 $13.00 $13.54 $12.66 $13.48 $13.39 5,285,331
2020-05-01 $14.60 $14.75 $13.90 $14.09 $13.99 3,459,894
2020-04-30 $15.43 $15.57 $14.75 $15.19 $15.08 6,074,413
2020-04-29 $15.01 $15.85 $15.00 $15.63 $15.52 6,816,300
2020-04-28 $13.74 $14.65 $13.64 $14.43 $14.33 4,912,105
2020-04-27 $13.61 $13.75 $13.33 $13.41 $13.32 2,450,872
2020-04-24 $13.55 $13.60 $13.06 $13.36 $13.27 1,434,844
2020-04-23 $13.54 $13.79 $13.40 $13.40 $13.31 1,644,048
2020-04-22 $13.95 $13.99 $13.13 $13.40 $13.31 2,610,378
2020-04-21 $13.75 $13.98 $13.55 $13.73 $13.63 2,182,115
2020-04-20 $14.07 $14.22 $13.65 $13.99 $13.89 2,184,369
2020-04-17 $14.76 $14.76 $14.25 $14.35 $14.25 3,134,703
2020-04-16 $14.56 $14.56 $13.73 $13.81 $13.71 2,921,031
2020-04-15 $15.32 $15.34 $14.37 $14.79 $14.69 4,194,084
2020-04-14 $15.15 $15.50 $14.95 $15.01 $14.91 3,198,935
2020-04-13 $15.82 $15.84 $14.16 $14.56 $14.46 2,936,943
2020-04-09 $15.41 $15.91 $14.72 $15.30 $15.19 5,682,541
2020-04-08 $14.07 $14.36 $13.75 $14.26 $14.16 2,775,612
2020-04-07 $14.29 $14.88 $13.28 $13.41 $13.32 3,954,339
2020-04-06 $12.85 $13.10 $12.36 $12.81 $12.72 3,104,404
2020-04-03 $12.96 $12.96 $11.95 $12.30 $12.21 2,771,017
2020-04-02 $13.30 $13.34 $12.61 $12.66 $12.57 1,710,803
2020-04-01 $14.09 $14.12 $13.07 $13.10 $13.01 2,158,493
2020-03-31 $14.96 $15.37 $14.57 $14.73 $14.63 1,057,947
2020-03-30 $15.00 $15.15 $14.01 $14.60 $14.50 1,868,619
2020-03-27 $16.51 $16.55 $15.41 $15.55 $15.44 2,306,114
2020-03-26 $16.98 $18.05 $16.40 $16.82 $16.70 3,939,505
2020-03-25 $16.90 $17.24 $15.15 $16.32 $16.21 5,414,031
2020-03-24 $14.34 $15.54 $14.00 $14.97 $14.87 3,429,595
2020-03-23 $12.84 $12.98 $12.10 $12.58 $12.49 2,403,287
2020-03-20 $12.87 $14.07 $12.32 $12.49 $12.40 2,436,329
2020-03-19 $12.68 $12.83 $11.25 $12.16 $12.08 2,955,189
2020-03-18 $14.91 $14.95 $11.67 $12.76 $12.67 3,323,548
2020-03-17 $16.64 $17.29 $15.28 $15.98 $15.87 2,028,669
2020-03-16 $16.26 $16.76 $15.25 $16.22 $16.11 2,539,975
2020-03-13 $19.87 $19.88 $16.69 $18.21 $18.08 1,953,594
2020-03-12 $18.24 $19.61 $16.76 $16.79 $16.67 1,845,658
2020-03-11 $21.08 $21.08 $19.87 $20.18 $20.04 1,099,810
2020-03-10 $21.38 $21.79 $20.06 $21.70 $21.55 1,576,937
2020-03-09 $21.00 $21.78 $20.20 $20.44 $20.30 2,031,381
2020-03-06 $21.09 $22.47 $20.77 $21.93 $21.78 2,369,432
2020-03-05 $23.08 $23.08 $21.60 $21.66 $21.51 1,090,756
2020-03-04 $23.64 $23.87 $22.82 $23.81 $23.64 402,937
2020-03-03 $24.46 $24.75 $23.13 $23.24 $23.08 561,714
2020-03-02 $23.82 $23.83 $22.68 $23.75 $23.58 438,514
2020-02-28 $24.10 $24.44 $23.60 $23.90 $23.73 398,844
2020-02-27 $25.06 $25.95 $24.14 $24.65 $24.48 337,022
2020-02-26 $27.12 $27.25 $25.87 $25.96 $25.78 163,036
2020-02-25 $28.69 $28.99 $26.90 $26.90 $26.71 118,043
2020-02-24 $29.16 $29.30 $28.40 $28.65 $28.45 111,374
2020-02-21 $30.61 $30.64 $30.04 $30.44 $30.23 22,137
2020-02-20 $30.75 $31.07 $30.75 $30.82 $30.60 4,504
2020-02-19 $31.19 $31.19 $30.84 $30.84 $30.62 15,574
2020-02-18 $31.21 $31.35 $30.94 $31.10 $30.88 17,716
2020-02-14 $31.72 $31.79 $31.30 $31.33 $31.12 19,860
2020-02-13 $31.60 $31.74 $31.56 $31.68 $31.46 15,843
2020-02-12 $31.61 $31.98 $31.60 $31.92 $31.70 27,066
2020-02-11 $31.01 $31.57 $31.01 $31.48 $31.26 13,826
2020-02-10 $30.77 $30.87 $30.60 $30.84 $30.62 45,537
2020-02-07 $30.94 $30.97 $30.75 $30.81 $30.59 23,015
2020-02-06 $31.64 $31.80 $31.09 $31.16 $30.94 10,707
2020-02-05 $31.23 $31.58 $31.18 $31.51 $31.29 33,231
2020-02-04 $30.50 $30.95 $30.50 $30.90 $30.68 103,180
2020-02-03 $29.99 $30.43 $29.86 $30.05 $29.84 51,674
2020-01-31 $30.17 $30.17 $29.77 $29.84 $29.63 43,227
2020-01-30 $30.00 $30.61 $29.97 $30.60 $30.38 25,201
2020-01-29 $30.67 $30.84 $30.33 $30.38 $30.17 70,987
2020-01-28 $30.41 $30.79 $30.39 $30.66 $30.45 27,565
2020-01-27 $30.24 $30.42 $29.95 $30.25 $30.04 186,675
2020-01-24 $31.84 $31.84 $30.80 $31.28 $31.06 73,082
2020-01-23 $31.07 $31.85 $30.58 $31.85 $31.63 35,194
2020-01-22 $31.49 $31.54 $31.14 $31.21 $30.99 96,495
2020-01-21 $31.68 $31.93 $30.94 $31.23 $31.02 38,868
2020-01-17 $32.23 $32.36 $32.12 $32.25 $32.02 29,587
2020-01-16 $31.91 $32.20 $31.91 $32.20 $31.98 14,964
2020-01-15 $31.64 $31.88 $31.64 $31.74 $31.52 19,709
2020-01-14 $31.59 $32.00 $31.59 $31.67 $31.44 28,302
2020-01-13 $31.37 $31.45 $31.32 $31.41 $31.19 3,482
2020-01-10 $31.39 $31.41 $31.30 $31.36 $31.14 2,952
2020-01-09 $31.46 $31.62 $31.30 $31.43 $31.21 16,594
2020-01-08 $30.89 $31.44 $30.89 $31.28 $31.06 25,359
2020-01-07 $31.01 $31.16 $30.90 $30.94 $30.73 42,033
2020-01-06 $30.78 $31.06 $30.78 $31.04 $30.82 26,737
2020-01-03 $31.18 $31.32 $30.90 $31.17 $30.95 31,987
2020-01-02 $31.86 $31.96 $31.66 $31.85 $31.63 9,152
2019-12-31 $31.37 $31.56 $31.37 $31.50 $31.28 2,897
2019-12-30 $31.66 $31.66 $31.36 $31.43 $31.21 35,379
2019-12-27 $32.05 $32.05 $31.55 $31.61 $31.39 9,946
2019-12-26 $32.04 $32.09 $31.93 $32.05 $31.83 16,464
2019-12-24 $32.03 $32.03 $31.95 $32.02 $31.79 977
2019-12-23 $32.00 $32.29 $32.00 $32.07 $31.85 8,456
2019-12-20 $32.29 $32.32 $32.16 $32.27 $31.66 8,599
2019-12-19 $31.94 $32.15 $31.94 $32.15 $31.54 4,720
2019-12-18 $32.08 $32.15 $31.88 $31.91 $31.31 4,529
2019-12-17 $31.87 $32.15 $31.83 $32.09 $31.49 4,180
2019-12-16 $31.64 $32.12 $31.64 $31.89 $31.29 24,937
2019-12-13 $31.58 $31.76 $31.48 $31.54 $30.94 6,972
2019-12-12 $31.18 $31.75 $31.18 $31.46 $30.86 12,702
2019-12-11 $31.25 $31.25 $31.01 $31.10 $30.51 26,761
2019-12-10 $31.34 $31.46 $31.13 $31.13 $30.54 9,883
2019-12-09 $31.56 $31.57 $31.43 $31.44 $30.84 8,312
2019-12-06 $31.69 $31.69 $31.57 $31.57 $30.97 2,317
2019-12-05 $31.38 $31.41 $31.25 $31.25 $30.66 4,267
2019-12-04 $31.33 $31.61 $31.33 $31.36 $30.77 4,534
2019-12-03 $31.41 $31.41 $30.82 $31.09 $30.50 16,554
2019-12-02 $31.94 $32.07 $31.56 $31.56 $30.96 7,574
2019-11-29 $31.91 $32.11 $31.91 $31.92 $31.32 5,394
2019-11-27 $32.02 $32.11 $31.94 $31.99 $31.39 4,381
2019-11-26 $31.90 $32.03 $31.82 $32.03 $31.42 6,271
2019-11-25 $31.70 $32.00 $31.64 $31.89 $31.29 9,741
2019-11-22 $31.36 $31.57 $31.36 $31.56 $30.96 8,517
2019-11-21 $31.46 $31.53 $31.25 $31.28 $30.69 5,069
2019-11-20 $31.80 $31.82 $31.28 $31.41 $30.81 9,156
2019-11-19 $31.83 $32.00 $31.83 $31.97 $31.36 2,644
2019-11-18 $31.82 $31.82 $31.63 $31.73 $31.13 3,973
2019-11-15 $31.74 $31.93 $31.74 $31.84 $31.24 4,660
2019-11-14 $31.60 $31.66 $31.48 $31.65 $31.05 10,165
2019-11-13 $31.65 $31.69 $31.51 $31.66 $31.06 9,353
2019-11-12 $32.11 $32.11 $31.71 $31.74 $31.14 7,686
2019-11-11 $31.95 $32.12 $31.95 $32.09 $31.48 4,368
2019-11-08 $32.02 $32.04 $31.77 $32.04 $31.43 5,631
2019-11-07 $32.05 $32.32 $32.03 $32.05 $31.44 19,916
2019-11-06 $31.93 $31.93 $31.73 $31.90 $31.30 15,390
2019-11-05 $31.75 $32.02 $31.75 $31.82 $31.22 9,853
2019-11-04 $31.46 $31.66 $31.46 $31.64 $31.04 5,678
2019-11-01 $31.16 $31.31 $31.14 $31.29 $30.70 15,920
2019-10-31 $31.02 $31.03 $30.93 $31.00 $30.41 4,875
2019-10-30 $31.22 $31.22 $30.95 $31.17 $30.58 7,759
2019-10-29 $31.24 $31.39 $31.15 $31.26 $30.67 15,759
2019-10-28 $31.18 $31.43 $31.14 $31.32 $30.73 10,429
2019-10-25 $30.55 $31.09 $30.55 $31.09 $30.50 7,650
2019-10-24 $30.55 $30.89 $30.29 $30.43 $29.85 14,415
2019-10-23 $30.12 $30.28 $30.12 $30.24 $29.67 7,169
2019-10-22 $30.21 $30.31 $30.20 $30.25 $29.68 5,360
2019-10-21 $30.11 $30.35 $30.11 $30.25 $29.68 5,711
2019-10-18 $30.06 $30.15 $29.93 $29.93 $29.36 3,024
2019-10-17 $30.04 $30.07 $29.90 $29.90 $29.33 10,885
2019-10-16 $29.88 $30.03 $29.82 $29.82 $29.26 6,792
2019-10-15 $29.59 $29.94 $29.59 $29.86 $29.29 9,732
2019-10-14 $29.22 $29.45 $29.22 $29.42 $28.86 10,443
2019-10-11 $29.56 $29.70 $29.30 $29.36 $28.80 32,967
2019-10-10 $28.44 $28.98 $28.44 $28.94 $28.39 17,599
2019-10-09 $28.50 $28.94 $28.50 $28.77 $28.23 17,825
2019-10-08 $28.27 $28.70 $28.27 $28.43 $27.89 7,019
2019-10-07 $28.51 $28.76 $28.48 $28.55 $28.01 29,644
2019-10-04 $28.18 $28.43 $28.10 $28.43 $27.89 19,817
2019-10-03 $28.23 $28.23 $27.69 $28.09 $27.56 24,978
2019-10-02 $28.96 $29.02 $27.90 $28.35 $27.81 31,164
2019-10-01 $29.64 $29.78 $29.06 $29.20 $28.65 10,996
2019-09-30 $29.50 $29.54 $29.29 $29.35 $28.79 4,717
2019-09-27 $29.66 $29.77 $29.33 $29.33 $28.78 7,616
2019-09-26 $29.59 $29.59 $29.44 $29.55 $28.99 6,611
2019-09-25 $29.56 $29.80 $29.46 $29.66 $29.10 16,355
2019-09-24 $29.70 $29.88 $29.34 $29.46 $28.91 27,744
2019-09-23 $29.68 $29.72 $29.43 $29.59 $29.03 91,629
2019-09-20 $29.94 $30.04 $29.77 $29.77 $29.21 14,318
2019-09-19 $30.18 $30.20 $29.91 $29.94 $29.37 5,209
2019-09-18 $30.08 $30.20 $29.90 $30.17 $29.60 22,402
2019-09-17 $29.75 $30.19 $29.75 $30.08 $29.51 6,309
2019-09-16 $29.78 $30.12 $29.78 $29.88 $29.31 22,787
2019-09-13 $30.50 $30.72 $30.50 $30.62 $30.04 4,877
2019-09-12 $30.23 $30.46 $30.12 $30.31 $29.74 15,087
2019-09-11 $29.64 $30.19 $29.63 $30.19 $29.62 14,630
2019-09-10 $29.42 $29.66 $29.42 $29.66 $29.10 10,368
2019-09-09 $29.16 $29.42 $28.97 $29.41 $28.85 7,236
2019-09-06 $29.20 $29.33 $29.12 $29.12 $28.57 3,664
2019-09-05 $28.91 $29.34 $28.91 $29.12 $28.57 64,956
2019-09-04 $28.47 $28.68 $28.38 $28.56 $28.02 49,578
2019-09-03 $28.42 $28.50 $28.12 $28.36 $27.82 9,386
2019-08-30 $28.84 $28.97 $28.63 $28.72 $28.18 8,897
2019-08-29 $28.30 $28.72 $28.30 $28.71 $28.17 10,261
2019-08-28 $27.69 $28.16 $27.55 $28.06 $27.53 20,619
2019-08-27 $28.19 $28.19 $27.62 $27.79 $27.26 18,173
2019-08-26 $28.14 $28.14 $27.90 $27.96 $27.43 38,433
2019-08-23 $28.53 $28.68 $27.86 $27.87 $27.34 24,749
2019-08-22 $28.72 $28.72 $28.40 $28.57 $28.03 4,844
2019-08-21 $28.40 $28.57 $28.40 $28.51 $27.97 4,389
2019-08-20 $28.35 $28.35 $28.16 $28.22 $27.69 31,103
2019-08-19 $28.53 $28.67 $28.43 $28.48 $27.94 22,344
2019-08-16 $27.76 $28.26 $27.76 $28.21 $27.68 54,758
2019-08-15 $28.06 $28.06 $27.61 $27.64 $27.12 33,177
2019-08-14 $28.37 $28.42 $27.81 $27.91 $27.38 45,716
2019-08-13 $28.65 $29.18 $28.59 $28.83 $28.28 18,104
2019-08-12 $29.01 $29.07 $28.71 $28.77 $28.23 20,264
2019-08-09 $29.86 $29.86 $29.35 $29.54 $28.98 19,332
2019-08-08 $29.83 $30.11 $29.82 $30.05 $29.48 4,506
2019-08-07 $29.19 $29.62 $28.98 $29.58 $29.02 44,649
2019-08-06 $29.38 $29.44 $29.15 $29.41 $28.85 18,752
2019-08-05 $29.75 $29.75 $28.85 $29.08 $28.53 33,111
2019-08-02 $30.20 $30.20 $29.84 $30.00 $29.43 9,103
2019-08-01 $30.59 $30.76 $30.06 $30.17 $29.60 16,312
2019-07-31 $30.97 $31.00 $30.45 $30.47 $29.89 17,075
2019-07-30 $30.72 $30.92 $30.61 $30.88 $30.29 11,217
2019-07-29 $31.00 $31.10 $30.91 $31.00 $30.41 9,518
2019-07-26 $31.35 $31.38 $31.16 $31.16 $30.57 8,003
2019-07-25 $31.79 $31.80 $31.28 $31.28 $30.69 18,126
2019-07-24 $31.90 $32.36 $31.87 $32.30 $31.69 10,044
2019-07-23 $31.44 $31.93 $31.44 $31.91 $31.31 35,372
2019-07-22 $31.29 $31.54 $31.29 $31.35 $30.76 5,200
2019-07-19 $31.74 $31.74 $31.32 $31.32 $30.73 8,176
2019-07-18 $31.44 $31.66 $31.40 $31.63 $31.03 95,877
2019-07-17 $31.90 $31.90 $31.42 $31.47 $30.87 21,153
2019-07-16 $31.32 $31.97 $31.32 $31.92 $31.32 23,676
2019-07-15 $31.38 $31.41 $31.27 $31.30 $30.71 14,037
2019-07-12 $31.03 $31.37 $31.00 $31.31 $30.72 15,801
2019-07-11 $31.13 $31.13 $30.87 $30.92 $30.33 465,604
2019-07-10 $30.86 $31.12 $30.74 $30.89 $30.30 58,818
2019-07-09 $30.91 $30.92 $30.63 $30.71 $30.13 3,710
2019-07-08 $30.83 $31.10 $30.83 $31.05 $30.46 8,944
2019-07-05 $30.73 $31.03 $30.65 $30.96 $30.37 39,749
2019-07-03 $30.63 $30.98 $30.60 $30.82 $30.23 9,957
2019-07-02 $30.56 $30.76 $30.30 $30.44 $29.86 16,409
2019-07-01 $30.43 $30.60 $30.30 $30.47 $29.89 9,344
2019-06-28 $30.05 $30.29 $30.05 $30.23 $29.66 6,371
2019-06-27 $29.69 $30.01 $29.68 $29.89 $29.32 2,808
2019-06-26 $29.48 $29.78 $29.48 $29.62 $29.06 11,696
2019-06-25 $29.79 $29.89 $29.50 $29.54 $28.98 9,717
2019-06-24 $29.87 $29.96 $29.77 $29.87 $29.30 16,447
2019-06-21 $30.04 $30.33 $29.88 $29.92 $29.35 10,411
2019-06-20 $30.50 $30.59 $30.05 $30.15 $29.58 7,179
2019-06-19 $30.33 $30.50 $30.30 $30.41 $29.83 8,796
2019-06-18 $30.01 $30.44 $30.01 $30.25 $29.68 8,778
2019-06-17 $30.06 $30.18 $29.98 $29.99 $29.42 3,885
2019-06-14 $30.51 $30.59 $30.21 $30.31 $29.74 5,987
2019-06-13 $29.84 $30.74 $29.84 $30.57 $29.99 18,768
2019-06-12 $29.66 $29.83 $29.62 $29.74 $29.18 298,315
2019-06-11 $29.70 $29.70 $29.55 $29.62 $29.06 10,028
2019-06-10 $29.75 $29.91 $29.59 $29.59 $29.03 5,633
2019-06-07 $29.54 $29.87 $29.51 $29.61 $29.05 27,998
2019-06-06 $29.57 $29.57 $29.23 $29.44 $28.88 7,777
2019-06-05 $29.22 $29.47 $29.17 $29.47 $28.91 7,729
2019-06-04 $28.26 $29.07 $28.26 $29.07 $28.52 267,600
2019-06-03 $27.80 $28.22 $27.80 $27.95 $27.42 13,563
2019-05-31 $28.15 $28.19 $27.80 $27.87 $27.34 24,950
2019-05-30 $28.37 $28.64 $28.26 $28.37 $27.83 21,237
2019-05-29 $28.52 $28.52 $28.23 $28.41 $27.87 7,399
2019-05-28 $28.90 $28.90 $28.60 $28.60 $28.06 46,169
2019-05-24 $29.07 $29.19 $28.73 $28.82 $28.27 8,944
2019-05-23 $28.94 $28.97 $28.65 $28.85 $28.30 12,450
2019-05-22 $29.56 $29.56 $29.10 $29.13 $28.58 6,244
2019-05-21 $29.39 $29.74 $29.39 $29.69 $29.13 7,462
2019-05-20 $29.27 $29.48 $29.24 $29.34 $28.79 11,069
2019-05-17 $29.62 $29.69 $29.56 $29.56 $29.00 3,387
2019-05-16 $29.75 $30.11 $29.72 $29.82 $29.26 9,091
2019-05-15 $29.37 $29.76 $29.18 $29.71 $29.14 2,727
2019-05-14 $29.43 $29.86 $29.43 $29.72 $29.16 5,136
2019-05-13 $29.82 $29.82 $29.29 $29.44 $28.88 9,815
2019-05-10 $30.08 $30.44 $29.66 $30.44 $29.86 7,605
2019-05-09 $30.11 $30.33 $29.85 $30.28 $29.71 15,936
2019-05-08 $30.35 $30.56 $30.25 $30.38 $29.80 9,655
2019-05-07 $30.77 $30.78 $30.24 $30.57 $29.99 13,563
2019-05-06 $30.78 $31.11 $30.78 $31.09 $30.50 10,360
2019-05-03 $31.33 $31.43 $31.16 $31.36 $30.77 44,078
2019-05-02 $31.13 $31.42 $30.99 $31.04 $30.45 21,650
2019-05-01 $31.40 $31.45 $31.12 $31.12 $30.53 15,827
2019-04-30 $31.20 $31.47 $31.14 $31.32 $30.73 120,535
2019-04-29 $30.90 $31.21 $30.88 $31.14 $30.55 20,871
2019-04-26 $30.45 $30.93 $30.37 $30.84 $30.25 36,080
2019-04-25 $30.84 $31.11 $30.59 $30.70 $30.12 34,076
2019-04-24 $31.20 $31.25 $30.96 $31.05 $30.46 12,996
2019-04-23 $30.68 $31.15 $30.68 $31.05 $30.46 10,624
2019-04-22 $30.97 $30.99 $30.78 $30.79 $30.21 8,758
2019-04-18 $31.28 $31.28 $30.96 $31.20 $30.61 10,591
2019-04-17 $31.21 $31.49 $31.17 $31.27 $30.67 31,126
2019-04-16 $30.71 $30.87 $30.71 $30.87 $30.29 28,181
2019-04-15 $31.00 $31.00 $30.65 $30.68 $30.10 8,030
2019-04-12 $31.05 $31.17 $30.85 $30.93 $30.34 20,420
2019-04-11 $30.78 $31.14 $30.74 $30.99 $30.40 12,623
2019-04-10 $30.69 $30.70 $30.24 $30.64 $30.06 8,952
2019-04-09 $30.36 $30.36 $30.18 $30.25 $29.67 37,183
2019-04-08 $30.55 $30.56 $30.37 $30.56 $29.98 9,913
2019-04-05 $30.60 $30.83 $30.60 $30.75 $30.17 13,467
2019-04-04 $30.41 $30.60 $30.22 $30.56 $29.98 25,956
2019-04-03 $30.20 $30.63 $30.20 $30.41 $29.83 59,408
2019-04-02 $29.87 $30.21 $29.74 $30.01 $29.44 87,418
2019-04-01 $29.35 $29.71 $29.29 $29.59 $29.03 13,791
2019-03-29 $28.80 $29.19 $28.74 $29.19 $28.63 109,778
2019-03-28 $28.70 $28.75 $28.45 $28.65 $28.11 17,609
2019-03-27 $28.44 $28.75 $28.35 $28.66 $28.12 15,142
2019-03-26 $28.39 $28.51 $28.15 $28.27 $27.73 24,277
2019-03-25 $28.40 $28.46 $28.20 $28.20 $27.67 11,766
2019-03-22 $29.07 $29.07 $28.33 $28.36 $27.82 35,316
2019-03-21 $28.76 $29.14 $28.76 $29.09 $28.54 11,161
2019-03-20 $29.25 $29.27 $28.74 $28.89 $28.34 21,535
2019-03-19 $29.39 $29.56 $29.28 $29.33 $28.77 28,082
2019-03-18 $29.30 $29.30 $29.16 $29.21 $28.65 6,559
2019-03-15 $29.40 $29.46 $29.25 $29.31 $28.75 19,010
2019-03-14 $29.39 $29.60 $29.28 $29.37 $28.81 9,160
2019-03-13 $28.97 $29.31 $28.89 $29.31 $28.75 23,990
2019-03-12 $29.22 $29.26 $28.71 $28.83 $28.28 30,776
2019-03-11 $28.91 $29.29 $28.91 $29.28 $28.73 17,902
2019-03-08 $29.04 $29.12 $28.95 $29.07 $28.52 23,212
2019-03-07 $29.60 $29.60 $29.17 $29.29 $28.74 21,874
2019-03-06 $30.09 $30.10 $29.73 $29.73 $29.17 34,523
2019-03-05 $30.14 $30.33 $30.06 $30.07 $29.50 93,767
2019-03-04 $30.63 $30.63 $29.88 $30.06 $29.49 62,055
2019-03-01 $30.96 $30.97 $30.41 $30.60 $30.02 31,891
2019-02-28 $30.79 $30.98 $30.63 $30.84 $30.26 18,614
2019-02-27 $31.06 $31.07 $30.69 $30.83 $30.25 19,769
2019-02-26 $31.30 $31.57 $31.29 $31.31 $30.72 7,215
2019-02-25 $31.30 $31.51 $31.30 $31.33 $30.74 9,471
2019-02-22 $31.08 $31.20 $31.03 $31.20 $30.61 26,755
2019-02-21 $30.96 $31.15 $30.86 $30.96 $30.37 330,480
2019-02-20 $31.27 $31.27 $30.97 $30.99 $30.40 39,004
2019-02-19 $31.11 $31.67 $31.11 $31.51 $30.91 12,857
2019-02-15 $31.50 $31.59 $31.32 $31.35 $30.76 10,284
2019-02-14 $31.12 $31.34 $31.03 $31.28 $30.69 5,921
2019-02-13 $31.24 $31.36 $31.24 $31.30 $30.71 3,734
2019-02-12 $31.41 $31.57 $31.14 $31.14 $30.55 8,129
2019-02-11 $31.20 $31.39 $31.20 $31.31 $30.72 4,276
2019-02-08 $31.04 $31.11 $30.82 $31.10 $30.51 10,499
2019-02-07 $31.14 $31.40 $31.05 $31.19 $30.60 16,272
2019-02-06 $31.24 $31.40 $31.23 $31.36 $30.77 15,280
2019-02-05 $31.35 $31.47 $31.34 $31.39 $30.80 17,784
2019-02-04 $30.96 $31.29 $30.96 $31.29 $30.70 13,607
2019-02-01 $30.83 $31.15 $30.82 $30.95 $30.36 18,298
2019-01-31 $30.86 $30.96 $30.60 $30.74 $30.16 35,782
2019-01-30 $30.59 $31.07 $30.45 $30.91 $30.32 42,062
2019-01-29 $30.50 $30.60 $30.35 $30.51 $29.93 37,421
2019-01-28 $29.83 $30.46 $29.83 $30.33 $29.76 20,481
2019-01-25 $29.95 $30.20 $29.87 $30.04 $29.47 38,289
2019-01-24 $29.84 $30.00 $29.57 $29.84 $29.27 61,143
2019-01-23 $29.42 $29.42 $28.94 $29.10 $28.55 11,269
2019-01-22 $29.56 $29.69 $29.08 $29.09 $28.54 48,966
2019-01-18 $29.55 $29.76 $29.51 $29.60 $29.04 9,010
2019-01-17 $29.30 $29.65 $29.25 $29.50 $28.94 8,661
2019-01-16 $29.21 $29.48 $29.10 $29.10 $28.55 211,454
2019-01-15 $28.52 $28.88 $28.52 $28.70 $28.16 13,894
2019-01-14 $28.23 $28.71 $28.17 $28.62 $28.08 13,926
2019-01-11 $28.58 $28.73 $28.48 $28.71 $28.17 11,036
2019-01-10 $28.06 $28.73 $27.57 $28.72 $28.18 18,277
2019-01-09 $28.32 $28.89 $28.32 $28.85 $28.30 26,914
2019-01-08 $28.56 $28.56 $28.10 $28.32 $27.78 12,404
2019-01-07 $28.03 $28.45 $27.76 $28.30 $27.76 25,054
2019-01-04 $27.31 $28.09 $27.05 $27.99 $27.46 24,840
2019-01-03 $27.64 $27.64 $26.46 $26.83 $26.32 49,203
2019-01-02 $27.53 $28.08 $27.21 $28.05 $27.52 137,675
2018-12-31 $27.96 $28.08 $27.73 $27.88 $27.35 41,116
2018-12-28 $28.10 $28.13 $27.78 $27.84 $27.31 88,919
2018-12-27 $27.77 $28.04 $27.17 $28.01 $27.46 28,918
2018-12-26 $26.99 $28.15 $26.85 $28.07 $27.51 186,532
2018-12-24 $27.35 $27.51 $26.79 $26.85 $26.32 26,751
2018-12-21 $28.18 $28.25 $27.51 $27.51 $26.97 19,679
2018-12-20 $28.59 $28.70 $27.87 $28.14 $27.58 41,112
2018-12-19 $29.52 $29.59 $28.62 $28.78 $28.21 49,494
2018-12-18 $28.96 $29.42 $28.96 $29.33 $28.75 16,065
2018-12-17 $29.09 $29.18 $28.56 $28.67 $28.10 45,192
2018-12-14 $29.06 $29.56 $29.06 $29.19 $28.61 22,740
2018-12-13 $30.15 $30.15 $29.35 $29.39 $28.81 37,433
2018-12-12 $30.03 $30.33 $30.00 $30.13 $29.53 223,184
2018-12-11 $30.14 $30.14 $29.74 $29.84 $29.24 11,635
2018-12-10 $29.85 $30.04 $29.26 $29.83 $29.24 13,852
2018-12-07 $31.27 $31.27 $29.83 $29.92 $29.33 40,837
2018-12-06 $30.95 $31.46 $30.77 $31.46 $30.84 29,978
2018-12-04 $32.51 $32.51 $31.07 $31.25 $30.63 45,284
2018-12-03 $33.24 $33.24 $32.64 $32.76 $32.11 50,287
2018-11-30 $32.16 $32.95 $32.16 $32.93 $32.28 69,309
2018-11-29 $32.09 $32.33 $32.06 $32.21 $31.57 22,018
2018-11-28 $31.77 $32.17 $31.54 $32.17 $31.53 31,395
2018-11-27 $31.30 $31.75 $31.30 $31.63 $31.00 23,320
2018-11-26 $31.68 $31.69 $31.19 $31.28 $30.66 29,955
2018-11-23 $31.01 $31.44 $30.97 $31.40 $30.78 38,814
2018-11-21 $30.55 $31.22 $30.55 $30.85 $30.24 38,928
2018-11-20 $30.08 $30.64 $30.07 $30.26 $29.66 14,239
2018-11-19 $30.94 $30.96 $30.58 $30.74 $30.13 9,933
2018-11-16 $31.15 $31.15 $30.66 $30.96 $30.35 12,781
2018-11-15 $30.98 $31.27 $30.60 $31.18 $30.56 12,486
2018-11-14 $31.61 $31.72 $31.11 $31.33 $30.71 30,252
2018-11-13 $31.03 $31.60 $31.03 $31.37 $30.75 52,700
2018-11-12 $31.18 $31.20 $30.81 $30.88 $30.27 17,251
2018-11-09 $31.27 $31.46 $31.03 $31.19 $30.57 13,261
2018-11-08 $31.31 $31.38 $31.08 $31.21 $30.60 4,691
2018-11-07 $30.94 $31.44 $30.74 $31.35 $30.73 219,349
2018-11-06 $30.67 $30.81 $30.50 $30.62 $30.01 3,993
2018-11-05 $30.66 $30.75 $30.45 $30.66 $30.06 8,352
2018-11-02 $30.69 $31.09 $30.56 $30.63 $30.02 6,680
2018-11-01 $29.79 $30.41 $29.79 $30.35 $29.75 9,100
2018-10-31 $29.78 $30.10 $29.48 $29.48 $28.90 24,366
2018-10-30 $28.58 $29.50 $28.58 $29.49 $28.91 12,991
2018-10-29 $29.25 $29.49 $28.36 $28.67 $28.10 11,350
2018-10-26 $28.64 $28.95 $28.31 $28.86 $28.29 13,799
2018-10-25 $28.36 $29.17 $28.36 $29.03 $28.46 28,307
2018-10-24 $29.71 $29.76 $28.33 $28.35 $27.79 24,412
2018-10-23 $29.45 $29.70 $28.92 $29.67 $29.08 31,032
2018-10-22 $29.81 $30.00 $29.78 $29.95 $29.36 8,499
2018-10-19 $29.75 $29.90 $29.67 $29.78 $29.19 23,164
2018-10-18 $30.51 $30.52 $29.75 $29.75 $29.16 19,924
2018-10-17 $30.78 $31.02 $30.40 $30.63 $30.02 14,146
2018-10-16 $29.66 $30.33 $29.66 $30.29 $29.69 13,808
2018-10-15 $29.16 $29.69 $29.16 $29.47 $28.89 19,296
2018-10-12 $29.45 $29.52 $29.01 $29.23 $28.65 14,944
2018-10-11 $29.26 $29.53 $28.78 $28.99 $28.42 31,325
2018-10-10 $29.90 $29.95 $29.00 $29.00 $28.43 43,444
2018-10-09 $30.67 $30.67 $30.00 $30.00 $29.41 86,580
2018-10-08 $30.73 $30.74 $30.48 $30.65 $30.04 14,233
2018-10-05 $31.33 $31.33 $30.75 $30.83 $30.22 23,677
2018-10-04 $31.43 $31.44 $31.05 $31.21 $30.59 8,845
2018-10-03 $31.57 $31.75 $31.47 $31.53 $30.91 7,157
2018-10-02 $31.82 $31.82 $31.44 $31.45 $30.83 12,734
2018-10-01 $32.61 $32.61 $31.90 $31.95 $31.32 32,183
2018-09-28 $32.68 $32.84 $32.48 $32.58 $31.94 33,363
2018-09-27 $32.51 $32.95 $32.51 $32.66 $32.01 40,083
2018-09-26 $32.30 $32.65 $32.30 $32.46 $31.82 10,966
2018-09-25 $32.51 $32.51 $32.01 $32.21 $31.57 16,708
2018-09-24 $33.25 $33.25 $32.37 $32.50 $31.86 41,802
2018-09-21 $32.96 $33.42 $32.84 $33.30 $32.64 14,793
2018-09-20 $33.05 $33.14 $32.77 $32.86 $32.21 63,483
2018-09-19 $33.00 $33.08 $32.91 $32.96 $32.31 6,945
2018-09-18 $32.51 $32.86 $32.47 $32.77 $32.12 9,326
2018-09-17 $32.49 $32.86 $32.49 $32.73 $32.08 9,388
2018-09-14 $32.38 $32.51 $32.26 $32.44 $31.80 8,625
2018-09-13 $32.18 $32.49 $32.15 $32.38 $31.74 38,445
2018-09-12 $32.44 $32.44 $32.05 $32.08 $31.45 8,833
2018-09-11 $32.30 $32.42 $32.25 $32.42 $31.78 5,245
2018-09-10 $32.07 $32.26 $32.07 $32.25 $31.61 85,927
2018-09-07 $31.78 $32.28 $31.78 $31.98 $31.35 4,685
2018-09-06 $32.24 $32.24 $31.79 $31.91 $31.28 35,653
2018-09-05 $32.58 $32.82 $32.09 $32.25 $31.61 27,984
2018-09-04 $32.37 $32.61 $32.37 $32.51 $31.87 6,648
2018-08-31 $32.29 $32.44 $32.29 $32.44 $31.80 11,956
2018-08-30 $32.40 $32.44 $32.23 $32.25 $31.61 14,053
2018-08-29 $32.52 $32.64 $32.40 $32.56 $31.92 23,767
2018-08-28 $32.18 $32.56 $32.18 $32.50 $31.86 14,078
2018-08-27 $31.93 $32.19 $31.93 $32.08 $31.45 24,095
2018-08-24 $31.76 $31.92 $31.68 $31.84 $31.21 9,422
2018-08-23 $31.78 $31.96 $31.73 $31.74 $31.11 43,835
2018-08-22 $32.14 $32.14 $31.80 $31.80 $31.17 21,422
2018-08-21 $32.12 $32.45 $32.12 $32.25 $31.61 19,451
2018-08-20 $31.27 $32.10 $31.27 $32.07 $31.44 63,145
2018-08-17 $31.07 $31.30 $31.07 $31.16 $30.54 7,160
2018-08-16 $31.26 $31.35 $31.20 $31.20 $30.58 3,974
2018-08-15 $30.74 $31.09 $30.64 $31.09 $30.47 9,200
2018-08-14 $30.70 $31.02 $30.70 $30.93 $30.32 4,386
2018-08-13 $30.78 $30.78 $30.40 $30.60 $29.99 11,208
2018-08-10 $30.72 $30.82 $30.54 $30.78 $30.17 38,571
2018-08-09 $31.49 $31.61 $31.29 $31.33 $30.71 4,218
2018-08-08 $31.37 $31.60 $31.25 $31.48 $30.86 13,463
2018-08-07 $31.18 $31.44 $31.18 $31.26 $30.64 6,258
2018-08-06 $30.96 $31.09 $30.91 $31.06 $30.45 18,918
2018-08-03 $30.81 $31.02 $30.81 $31.02 $30.41 5,656
2018-08-02 $30.50 $30.79 $30.41 $30.79 $30.18 5,837
2018-08-01 $31.26 $31.33 $30.75 $30.77 $30.16 8,728
2018-07-31 $31.26 $31.46 $31.26 $31.33 $30.71 6,838
2018-07-30 $31.32 $31.47 $31.09 $31.09 $30.47 18,040
2018-07-27 $31.34 $31.60 $31.27 $31.33 $30.71 10,611
2018-07-26 $30.48 $31.20 $30.48 $31.16 $30.54 12,465
2018-07-25 $30.04 $30.43 $30.04 $30.43 $29.83 21,668
2018-07-24 $30.75 $30.75 $29.98 $30.02 $29.42 20,133
2018-07-23 $30.39 $30.66 $30.33 $30.61 $30.00 16,372
2018-07-20 $30.61 $30.76 $30.54 $30.54 $29.94 5,777
2018-07-19 $30.68 $30.76 $30.48 $30.73 $30.12 2,901
2018-07-18 $30.21 $30.87 $30.21 $30.67 $30.06 42,413
2018-07-17 $29.63 $29.98 $29.63 $29.86 $29.27 27,703
2018-07-16 $29.78 $29.78 $29.62 $29.64 $29.05 4,199
2018-07-13 $29.37 $29.76 $29.37 $29.76 $29.17 19,644
2018-07-12 $29.14 $29.44 $28.90 $29.41 $28.83 16,259
2018-07-11 $29.24 $29.25 $28.79 $28.87 $28.30 20,097
2018-07-10 $29.77 $29.80 $29.41 $29.67 $29.08 16,697
2018-07-09 $29.59 $29.91 $29.50 $29.81 $29.22 8,284
2018-07-06 $29.34 $29.56 $29.23 $29.49 $28.91 5,878
2018-07-05 $29.13 $29.28 $29.02 $29.28 $28.70 31,865
2018-07-03 $29.03 $29.26 $28.97 $28.97 $28.40 4,149
2018-07-02 $28.72 $29.21 $28.67 $29.20 $28.62 65,362
2018-06-29 $28.87 $29.15 $28.87 $28.89 $28.32 10,207
2018-06-28 $28.71 $28.91 $28.45 $28.76 $28.19 35,228
2018-06-27 $29.21 $29.22 $28.80 $28.80 $28.23 35,481
2018-06-26 $29.52 $29.52 $29.23 $29.27 $28.69 17,243
2018-06-25 $30.04 $30.04 $29.30 $29.52 $28.94 45,953
2018-06-22 $30.73 $30.78 $30.19 $30.19 $29.59 23,647
2018-06-21 $30.46 $30.70 $30.46 $30.55 $29.94 9,912
2018-06-20 $30.36 $30.66 $30.33 $30.49 $29.89 8,353
2018-06-19 $30.47 $30.52 $30.20 $30.31 $29.71 10,177
2018-06-18 $30.57 $30.79 $30.50 $30.77 $30.16 9,208
2018-06-15 $30.42 $30.82 $30.42 $30.79 $30.18 8,039
2018-06-14 $30.71 $30.96 $30.67 $30.69 $30.08 21,416
2018-06-13 $30.64 $30.81 $30.64 $30.64 $30.03 10,072
2018-06-12 $30.86 $30.86 $30.47 $30.67 $30.06 17,252
2018-06-11 $30.47 $31.14 $30.47 $30.83 $30.22 43,374
2018-06-08 $30.33 $30.40 $30.15 $30.39 $29.79 10,884
2018-06-07 $30.60 $30.60 $30.26 $30.42 $29.82 13,164
2018-06-06 $30.31 $30.61 $30.20 $30.57 $29.97 72,450
2018-06-05 $30.73 $30.73 $30.28 $30.46 $29.86 108,481
2018-06-04 $30.51 $30.93 $30.51 $30.81 $30.20 38,555
2018-06-01 $30.36 $30.51 $30.33 $30.40 $29.80 16,761
2018-05-31 $30.43 $30.64 $30.21 $30.32 $29.72 20,952
2018-05-30 $30.60 $30.60 $30.29 $30.44 $29.84 18,935
2018-05-29 $31.01 $31.01 $30.37 $30.51 $29.91 36,896
2018-05-25 $30.58 $31.36 $30.58 $31.19 $30.57 84,377
2018-05-24 $30.12 $30.63 $30.12 $30.59 $29.98 13,451
2018-05-23 $30.21 $30.21 $30.10 $30.17 $29.57 18,660
2018-05-22 $30.96 $31.08 $30.40 $30.40 $29.80 17,765
2018-05-21 $30.67 $30.99 $30.50 $30.84 $30.23 24,996
2018-05-18 $30.50 $30.57 $30.37 $30.37 $29.77 13,050
2018-05-17 $30.62 $30.85 $30.51 $30.52 $29.92 19,256
2018-05-16 $30.14 $30.87 $30.14 $30.62 $30.01 26,784
2018-05-15 $30.00 $30.26 $30.00 $30.18 $29.58 8,477
2018-05-14 $30.39 $30.49 $30.11 $30.12 $29.52 37,086
2018-05-11 $30.10 $30.40 $30.10 $30.35 $29.75 10,820
2018-05-10 $29.93 $30.21 $29.93 $30.08 $29.48 8,668
2018-05-09 $30.34 $30.34 $29.87 $29.88 $29.29 22,293
2018-05-08 $30.09 $30.60 $30.09 $30.26 $29.66 13,481
2018-05-07 $30.46 $30.46 $30.11 $30.16 $29.56 8,047
2018-05-04 $30.11 $30.60 $30.11 $30.42 $29.82 4,612
2018-05-03 $30.29 $30.29 $30.00 $30.13 $29.53 33,572
2018-05-02 $30.69 $30.86 $30.41 $30.45 $29.85 8,645
2018-05-01 $30.46 $30.67 $30.30 $30.66 $30.05 15,333
2018-04-30 $30.92 $30.92 $30.49 $30.50 $29.90 32,149
2018-04-27 $30.55 $31.02 $30.55 $30.88 $30.27 23,189
2018-04-26 $30.81 $30.81 $30.15 $30.64 $30.03 27,573
2018-04-25 $31.11 $31.28 $30.60 $31.12 $30.50 7,755
2018-04-24 $31.86 $31.86 $30.83 $31.21 $30.59 20,873
2018-04-23 $31.82 $31.99 $31.58 $31.73 $31.10 11,540
2018-04-20 $31.87 $31.89 $31.66 $31.76 $31.13 29,458
2018-04-19 $31.95 $31.95 $31.54 $31.75 $31.12 7,429
2018-04-18 $31.62 $32.30 $31.62 $32.02 $31.39 31,198
2018-04-17 $31.54 $31.58 $31.19 $31.30 $30.68 14,344
2018-04-16 $31.25 $31.50 $31.17 $31.37 $30.75 9,046
2018-04-13 $31.37 $31.47 $30.95 $31.06 $30.45 21,131
2018-04-12 $30.99 $31.37 $30.80 $31.23 $30.61 37,607
2018-04-11 $30.90 $31.16 $30.59 $30.62 $30.01 157,154
2018-04-10 $31.74 $31.74 $30.92 $31.13 $30.51 96,407
2018-04-09 $31.91 $31.91 $31.50 $31.50 $30.88 5,653
2018-04-06 $32.33 $32.36 $31.55 $31.76 $31.13 3,957
2018-04-05 $32.24 $32.50 $32.14 $32.43 $31.79 7,287
2018-04-04 $31.32 $32.05 $31.32 $32.05 $31.42 7,104
2018-04-03 $31.45 $31.87 $31.20 $31.87 $31.24 21,308
2018-04-02 $32.01 $32.01 $30.78 $31.02 $30.41 46,161
2018-03-29 $31.77 $32.35 $31.77 $32.19 $31.55 6,694
2018-03-28 $31.72 $31.79 $31.33 $31.54 $30.92 11,744
2018-03-27 $32.18 $32.33 $31.61 $31.67 $31.04 8,898
2018-03-26 $32.12 $32.19 $31.73 $32.19 $31.55 9,890
2018-03-23 $32.24 $32.39 $31.72 $31.74 $31.11 14,709
2018-03-22 $32.80 $33.06 $32.17 $32.22 $31.58 41,874
2018-03-21 $33.13 $33.25 $32.78 $33.12 $32.46 20,644
2018-03-20 $33.57 $33.69 $33.46 $33.54 $32.88 8,058
2018-03-19 $33.55 $33.62 $33.06 $33.40 $32.74 32,060
2018-03-16 $33.45 $33.87 $33.45 $33.65 $32.98 21,761
2018-03-15 $33.43 $33.46 $33.25 $33.29 $32.63 6,744
2018-03-14 $33.98 $34.00 $33.36 $33.36 $32.70 27,229
2018-03-13 $33.69 $34.12 $33.69 $33.82 $33.15 35,675
2018-03-12 $33.51 $33.65 $33.32 $33.55 $32.89 374,925
2018-03-09 $33.10 $33.47 $33.00 $33.43 $32.77 25,251
2018-03-08 $32.67 $33.14 $32.67 $32.89 $32.24 27,968
2018-03-07 $32.40 $32.54 $32.25 $32.54 $31.90 10,614
2018-03-06 $32.46 $32.46 $32.15 $32.35 $31.71 18,345
2018-03-05 $31.90 $32.36 $31.78 $32.22 $31.58 15,594
2018-03-02 $31.69 $32.12 $31.56 $32.12 $31.48 30,681
2018-03-01 $32.49 $32.72 $31.98 $32.11 $31.47 16,899
2018-02-28 $32.59 $32.78 $32.34 $32.37 $31.73 35,422
2018-02-27 $33.22 $33.24 $32.50 $32.50 $31.86 20,819
2018-02-26 $32.49 $33.14 $32.49 $33.14 $32.48 39,643
2018-02-23 $32.21 $32.38 $32.10 $32.31 $31.67 16,651
2018-02-22 $32.27 $32.39 $32.03 $32.03 $31.40 14,938
2018-02-21 $31.85 $32.74 $31.85 $32.17 $31.53 44,717
2018-02-20 $31.82 $32.09 $31.80 $31.80 $31.17 6,796
2018-02-16 $32.01 $32.25 $31.93 $32.00 $31.37 22,469
2018-02-15 $31.89 $32.08 $31.72 $32.04 $31.41 29,716
2018-02-14 $31.24 $31.74 $31.24 $31.65 $31.02 16,844
2018-02-13 $31.08 $31.35 $31.08 $31.35 $30.73 5,384
2018-02-12 $30.91 $31.46 $30.70 $31.14 $30.52 11,333
2018-02-09 $30.78 $30.80 $29.49 $30.47 $29.87 54,102
2018-02-08 $31.62 $31.62 $30.50 $30.50 $29.90 218,694
2018-02-07 $31.39 $31.94 $31.39 $31.70 $31.07 58,732
2018-02-06 $30.31 $31.50 $30.15 $31.41 $30.79 79,127
2018-02-05 $31.72 $32.01 $30.77 $30.93 $30.32 63,057
2018-02-02 $32.66 $32.91 $32.00 $32.02 $31.39 47,068
2018-02-01 $32.66 $33.06 $32.66 $32.90 $32.25 20,839
2018-01-31 $32.73 $33.24 $32.64 $32.93 $32.28 27,057
2018-01-30 $32.35 $32.64 $32.35 $32.57 $31.93 37,232
2018-01-29 $32.45 $32.66 $32.45 $32.53 $31.89 76,412
2018-01-26 $32.33 $32.56 $32.24 $32.56 $31.92 99,314
2018-01-25 $33.02 $33.03 $32.09 $32.24 $31.60 120,850
2018-01-24 $33.30 $33.30 $32.70 $33.00 $32.35 147,476
2018-01-23 $34.17 $34.45 $34.04 $34.44 $33.76 30,118
2018-01-22 $34.17 $34.24 $33.99 $34.24 $33.56 20,993
2018-01-19 $34.15 $34.25 $34.07 $34.18 $33.50 19,595
2018-01-18 $34.30 $34.47 $34.10 $34.18 $33.50 12,299
2018-01-17 $34.39 $34.54 $34.27 $34.30 $33.62 26,999
2018-01-16 $34.73 $34.75 $34.04 $34.25 $33.57 55,588
2018-01-12 $34.17 $34.74 $34.15 $34.66 $33.97 117,095
2018-01-11 $33.20 $34.28 $33.18 $34.07 $33.40 158,605
2018-01-10 $32.29 $32.97 $32.29 $32.91 $32.26 39,091
2018-01-09 $32.49 $32.62 $32.25 $32.25 $31.61 27,616
2018-01-08 $32.74 $32.74 $32.41 $32.47 $31.83 56,142
2018-01-05 $32.83 $32.83 $32.57 $32.73 $32.08 16,835
2018-01-04 $32.75 $32.75 $32.47 $32.70 $32.05 35,696
2018-01-03 $33.05 $33.20 $32.53 $32.65 $32.01 57,384
2018-01-02 $32.78 $33.09 $32.76 $33.05 $32.40 76,822
2017-12-29 $32.80 $32.84 $32.56 $32.56 $31.92 50,615
2017-12-28 $32.71 $32.73 $32.60 $32.73 $32.08 7,251
2017-12-27 $33.35 $33.35 $33.07 $33.20 $32.04 424,167
2017-12-26 $33.31 $33.49 $33.30 $33.38 $32.22 14,693
2017-12-22 $33.35 $33.35 $33.22 $33.27 $32.11 10,319
2017-12-21 $33.16 $33.55 $33.10 $33.32 $32.16 33,328
2017-12-20 $32.86 $33.07 $32.77 $32.98 $31.83 13,370
2017-12-19 $32.77 $32.90 $32.58 $32.72 $31.58 11,803
2017-12-18 $32.64 $32.80 $32.56 $32.78 $31.64 18,772
2017-12-15 $32.17 $32.54 $32.17 $32.41 $31.28 34,404
2017-12-14 $32.12 $32.33 $32.00 $32.08 $30.96 16,545
2017-12-13 $32.09 $32.11 $31.90 $31.98 $30.86 27,232
2017-12-12 $32.24 $32.30 $32.00 $32.00 $30.88 8,989
2017-12-11 $32.23 $32.38 $32.12 $32.24 $31.12 18,675
2017-12-08 $32.31 $32.43 $32.19 $32.19 $31.07 24,048
2017-12-07 $31.44 $32.03 $31.44 $32.03 $30.91 15,321
2017-12-06 $31.50 $31.64 $31.44 $31.45 $30.35 13,977
2017-12-05 $32.02 $32.02 $31.58 $31.58 $30.48 42,469
2017-12-04 $31.93 $32.39 $31.80 $31.98 $30.86 48,254
2017-12-01 $31.86 $31.95 $31.13 $31.40 $30.30 36,330
2017-11-30 $31.44 $32.03 $31.31 $31.87 $30.76 94,468
2017-11-29 $30.58 $31.48 $30.58 $31.29 $30.20 90,320
2017-11-28 $30.06 $30.57 $30.01 $30.49 $29.43 43,706
2017-11-27 $30.17 $30.17 $29.93 $30.02 $28.97 23,512
2017-11-24 $30.21 $30.21 $30.08 $30.15 $29.10 4,992
2017-11-22 $30.21 $30.32 $30.08 $30.20 $29.15 15,874
2017-11-21 $29.83 $30.18 $29.82 $30.18 $29.13 42,146
2017-11-20 $29.57 $29.71 $29.44 $29.65 $28.62 45,857
2017-11-17 $29.67 $29.67 $29.48 $29.57 $28.54 59,631
2017-11-16 $29.50 $29.87 $29.50 $29.80 $28.76 26,422
2017-11-15 $28.76 $29.27 $28.72 $29.24 $28.22 47,741
2017-11-14 $28.61 $28.92 $28.61 $28.85 $27.84 24,354
2017-11-13 $28.76 $28.93 $28.60 $28.74 $27.74 51,341
2017-11-10 $28.75 $28.99 $28.75 $28.97 $27.96 14,964
2017-11-09 $28.83 $28.97 $28.67 $28.79 $27.79 29,774
2017-11-08 $29.00 $29.13 $28.96 $29.02 $28.01 24,574
2017-11-07 $29.52 $29.52 $29.05 $29.06 $28.05 58,793
2017-11-06 $29.38 $29.72 $29.38 $29.57 $28.54 12,724
2017-11-03 $29.28 $29.47 $29.15 $29.38 $28.36 63,332
2017-11-02 $29.49 $29.51 $29.22 $29.39 $28.37 42,274
2017-11-01 $29.60 $29.72 $29.43 $29.56 $28.52 39,300
2017-10-31 $29.50 $29.64 $29.36 $29.41 $28.38 25,299
2017-10-30 $29.53 $29.63 $29.42 $29.46 $28.43 51,559
2017-10-27 $29.95 $29.95 $29.38 $29.53 $28.50 81,236
2017-10-26 $30.45 $30.85 $29.69 $29.72 $28.68 65,871
2017-10-25 $30.77 $30.77 $30.10 $30.16 $29.11 35,540
2017-10-24 $30.52 $30.85 $30.35 $30.76 $29.69 80,907
2017-10-23 $31.02 $31.02 $30.50 $30.54 $29.47 47,557
2017-10-20 $30.83 $31.09 $30.83 $30.98 $29.90 15,362
2017-10-19 $31.15 $31.15 $30.30 $30.68 $29.61 102,783
2017-10-18 $31.41 $31.48 $31.38 $31.46 $30.36 22,918
2017-10-17 $31.39 $31.61 $31.32 $31.38 $30.29 29,960
2017-10-16 $31.53 $31.53 $31.16 $31.33 $30.24 26,485
2017-10-13 $31.51 $31.56 $31.37 $31.52 $30.42 39,840
2017-10-12 $31.47 $31.47 $31.33 $31.41 $30.31 19,791
2017-10-11 $31.49 $31.67 $31.38 $31.48 $30.38 75,874
2017-10-10 $31.29 $31.64 $31.28 $31.34 $30.25 49,492
2017-10-09 $31.01 $31.01 $30.63 $30.78 $29.71 55,124
2017-10-06 $30.71 $31.15 $30.69 $31.05 $29.97 43,129
2017-10-05 $30.93 $30.95 $30.77 $30.91 $29.83 38,192
2017-10-04 $31.01 $31.25 $30.90 $30.91 $29.83 98,638
2017-10-03 $29.71 $30.97 $29.71 $30.94 $29.86 119,023
2017-10-02 $29.75 $29.76 $29.56 $29.72 $28.68 25,530
2017-09-29 $29.63 $29.74 $29.61 $29.64 $28.60 26,433
2017-09-28 $29.54 $29.81 $29.53 $29.60 $28.57 394,672
2017-09-27 $29.55 $29.79 $29.48 $29.58 $28.55 42,427
2017-09-26 $29.49 $29.56 $29.42 $29.54 $28.51 41,139
2017-09-25 $29.34 $29.56 $29.22 $29.41 $28.38 17,841
2017-09-22 $29.30 $29.50 $29.28 $29.40 $28.37 40,275
2017-09-21 $29.10 $29.31 $28.89 $29.28 $28.26 18,203
2017-09-20 $28.86 $29.24 $28.81 $29.15 $28.13 21,660
2017-09-19 $29.02 $29.14 $28.81 $28.85 $27.84 18,932
2017-09-18 $29.22 $29.32 $28.94 $28.94 $27.93 37,963
2017-09-15 $29.16 $29.31 $29.09 $29.20 $28.18 114,350
2017-09-14 $29.45 $29.51 $29.34 $29.37 $28.35 41,589
2017-09-13 $29.34 $29.55 $29.32 $29.48 $28.45 27,547
2017-09-12 $29.13 $29.36 $29.10 $29.36 $28.34 36,959
2017-09-11 $28.62 $29.17 $28.62 $29.10 $28.09 78,603
2017-09-08 $28.38 $28.49 $28.24 $28.43 $27.43 31,076
2017-09-07 $28.49 $28.49 $28.29 $28.33 $27.34 57,032
2017-09-06 $28.14 $28.52 $27.69 $28.44 $27.45 36,019
2017-09-05 $28.82 $28.82 $28.25 $28.25 $27.26 50,231
2017-09-01 $28.77 $28.96 $28.72 $28.89 $27.88 33,496
2017-08-31 $28.62 $28.77 $28.62 $28.69 $27.69 24,971
2017-08-30 $28.59 $28.59 $28.34 $28.52 $27.52 19,576
2017-08-29 $28.34 $28.62 $28.29 $28.57 $27.57 35,029
2017-08-28 $28.80 $28.80 $28.61 $28.62 $27.62 22,071
2017-08-25 $28.14 $28.95 $28.14 $28.85 $27.84 46,999
2017-08-24 $28.48 $28.51 $28.00 $28.06 $27.08 56,932
2017-08-23 $28.87 $28.87 $28.42 $28.44 $27.45 39,200
2017-08-22 $29.25 $29.25 $28.94 $28.98 $27.97 41,177
2017-08-21 $28.98 $29.13 $28.92 $29.11 $28.09 55,996
2017-08-18 $29.02 $29.11 $28.88 $28.94 $27.93 23,452
2017-08-17 $29.97 $30.00 $28.97 $29.02 $28.01 46,638
2017-08-16 $30.06 $30.23 $30.02 $30.02 $28.97 18,330
2017-08-15 $30.05 $30.07 $29.97 $30.00 $28.95 31,564
2017-08-14 $29.83 $30.09 $29.83 $30.00 $28.95 33,313
2017-08-11 $29.53 $29.68 $29.29 $29.65 $28.61 20,205
2017-08-10 $29.89 $29.91 $29.54 $29.58 $28.55 97,124
2017-08-09 $30.15 $30.17 $29.96 $30.01 $28.96 20,028
2017-08-08 $30.43 $30.49 $30.20 $30.20 $29.15 25,017
2017-08-07 $30.66 $30.67 $30.43 $30.43 $29.37 31,548
2017-08-04 $30.45 $30.57 $30.33 $30.57 $29.50 27,284
2017-08-03 $30.23 $30.41 $30.19 $30.27 $29.21 14,453
2017-08-02 $30.27 $30.40 $30.01 $30.20 $29.15 32,573
2017-08-01 $30.23 $30.46 $30.18 $30.30 $29.24 40,890
2017-07-31 $30.38 $30.38 $29.99 $30.00 $28.95 64,494
2017-07-28 $30.10 $30.32 $30.01 $30.30 $29.24 32,059
2017-07-27 $30.61 $30.61 $29.90 $30.16 $29.11 697,090
2017-07-26 $30.93 $31.00 $30.60 $30.99 $29.91 85,598
2017-07-25 $31.26 $31.32 $30.86 $30.86 $29.79 79,292
2017-07-24 $31.35 $31.42 $31.09 $31.14 $30.05 52,022
2017-07-21 $31.54 $31.54 $31.32 $31.42 $30.32 42,804
2017-07-20 $32.02 $32.02 $31.63 $31.63 $30.53 151,564
2017-07-19 $32.10 $32.29 $32.01 $32.16 $31.04 74,320
2017-07-18 $32.60 $32.60 $32.30 $32.39 $31.26 40,925
2017-07-17 $32.67 $32.79 $32.50 $32.66 $31.52 39,383
2017-07-14 $32.59 $32.70 $32.45 $32.63 $31.49 36,881
2017-07-13 $32.52 $32.83 $32.42 $32.59 $31.45 64,496
2017-07-12 $32.42 $32.76 $32.33 $32.72 $31.58 130,505
2017-07-11 $32.36 $32.45 $32.06 $32.09 $30.97 59,578
2017-07-10 $32.51 $32.54 $32.30 $32.37 $31.24 38,809
2017-07-07 $32.05 $32.58 $32.05 $32.57 $31.43 64,440
2017-07-06 $31.79 $32.19 $31.65 $31.93 $30.82 45,020
2017-07-05 $31.58 $31.90 $31.47 $31.82 $30.71 25,030
2017-07-03 $31.64 $31.87 $31.60 $31.66 $30.56 30,667
2017-06-30 $31.49 $31.69 $31.45 $31.52 $30.42 29,635
2017-06-29 $31.51 $31.64 $31.18 $31.41 $30.31 448,091
2017-06-28 $31.44 $31.69 $31.41 $31.47 $30.37 35,455
2017-06-27 $31.33 $31.49 $31.19 $31.24 $30.15 16,510
2017-06-26 $31.47 $31.75 $31.29 $31.30 $30.21 91,959
2017-06-23 $31.29 $31.38 $31.19 $31.27 $30.18 31,863
2017-06-22 $31.52 $31.61 $31.17 $31.29 $30.20 77,000
2017-06-21 $31.03 $31.28 $31.03 $31.21 $30.12 14,729
2017-06-20 $31.48 $31.48 $31.00 $31.00 $29.92 49,388
2017-06-19 $31.21 $31.52 $31.19 $31.52 $30.42 23,989
2017-06-16 $31.05 $31.15 $30.94 $31.03 $29.95 38,468
2017-06-15 $30.97 $31.06 $30.70 $31.05 $29.97 14,404
2017-06-14 $31.38 $31.41 $31.07 $31.26 $30.17 46,304
2017-06-13 $31.33 $31.44 $31.08 $31.30 $30.21 15,350
2017-06-12 $31.39 $31.39 $30.79 $31.21 $30.12 85,239
2017-06-09 $31.64 $31.81 $31.35 $31.47 $30.37 70,766
2017-06-08 $31.65 $31.77 $31.50 $31.64 $30.54 24,736
2017-06-07 $31.25 $31.73 $31.11 $31.65 $30.55 496,232
2017-06-06 $31.31 $31.49 $31.25 $31.27 $30.18 52,396
2017-06-05 $31.34 $31.45 $31.23 $31.35 $30.26 36,455
2017-06-02 $31.15 $31.57 $31.15 $31.33 $30.24 76,546
2017-06-01 $30.75 $31.01 $30.75 $30.98 $29.90 469,036
2017-05-31 $30.58 $30.70 $30.37 $30.65 $29.58 17,818
2017-05-30 $30.96 $30.96 $30.50 $30.53 $29.47 20,687
2017-05-26 $30.92 $31.07 $30.91 $30.96 $29.88 43,664
2017-05-25 $30.39 $30.96 $30.39 $30.94 $29.86 54,788
2017-05-24 $30.21 $30.37 $30.16 $30.24 $29.19 17,715
2017-05-23 $30.04 $30.18 $29.94 $30.13 $29.08 14,740
2017-05-22 $29.84 $30.01 $29.84 $29.95 $28.90 10,281
2017-05-19 $29.50 $29.81 $29.50 $29.75 $28.71 18,007
2017-05-18 $29.20 $29.53 $29.19 $29.29 $28.27 20,907
2017-05-17 $30.02 $30.02 $29.28 $29.34 $28.32 82,905
2017-05-16 $30.14 $30.21 $29.89 $30.21 $29.16 39,202
2017-05-15 $29.75 $30.17 $29.75 $30.03 $28.98 46,684
2017-05-12 $29.97 $29.97 $29.72 $29.76 $28.72 12,550
2017-05-11 $30.07 $30.10 $29.64 $29.99 $28.94 19,786
2017-05-10 $30.10 $30.26 $29.98 $30.08 $29.03 61,598
2017-05-09 $29.64 $30.13 $29.64 $30.05 $29.00 123,091
2017-05-08 $29.68 $29.74 $29.42 $29.51 $28.48 23,677
2017-05-05 $29.49 $29.62 $29.39 $29.62 $28.59 14,436
2017-05-04 $29.43 $29.43 $29.18 $29.36 $28.34 23,870
2017-05-03 $29.23 $29.39 $29.13 $29.34 $28.32 34,318
2017-05-02 $28.55 $29.33 $28.55 $29.33 $28.31 72,848
2017-05-01 $28.76 $28.76 $28.51 $28.53 $27.54 25,378
2017-04-28 $28.70 $28.81 $28.56 $28.61 $27.61 8,850
2017-04-27 $28.72 $28.72 $28.30 $28.63 $27.63 54,453
2017-04-26 $29.25 $29.31 $29.09 $29.12 $28.10 48,630
2017-04-25 $29.37 $29.58 $29.25 $29.35 $28.33 53,494
2017-04-24 $29.05 $29.29 $28.78 $29.25 $28.23 71,445
2017-04-21 $28.74 $29.00 $28.62 $28.68 $27.68 7,485
2017-04-20 $28.51 $28.72 $28.36 $28.63 $27.63 27,620
2017-04-19 $28.04 $28.43 $28.04 $28.31 $27.32 21,160
2017-04-18 $28.11 $28.19 $27.77 $27.97 $26.99 8,725
2017-04-17 $27.92 $28.02 $27.80 $28.02 $27.04 23,053
2017-04-13 $28.07 $28.07 $27.72 $27.72 $26.75 20,346
2017-04-12 $28.30 $28.67 $28.07 $28.07 $27.09 11,905
2017-04-11 $27.69 $28.17 $27.65 $28.17 $27.19 13,567
2017-04-10 $27.82 $28.02 $27.79 $27.89 $26.92 38,092
2017-04-07 $27.72 $27.83 $27.54 $27.80 $26.83 9,549
2017-04-06 $27.76 $27.82 $27.50 $27.69 $26.72 11,916
2017-04-05 $27.65 $27.99 $27.58 $27.63 $26.66 114,329
2017-04-04 $28.00 $28.00 $27.57 $27.59 $26.63 39,520
2017-04-03 $27.96 $28.09 $27.71 $28.09 $27.11 40,152
2017-03-31 $28.10 $28.10 $27.99 $28.03 $27.05 25,367
2017-03-30 $27.96 $28.16 $27.96 $28.07 $27.09 19,042
2017-03-29 $28.24 $28.24 $27.88 $27.98 $27.00 32,046
2017-03-28 $27.96 $28.35 $27.82 $28.25 $27.26 90,378
2017-03-27 $27.62 $27.93 $27.40 $27.89 $26.92 83,616
2017-03-24 $27.73 $27.97 $27.73 $27.83 $26.86 28,737
2017-03-23 $27.45 $27.87 $27.45 $27.76 $26.79 34,729
2017-03-22 $27.20 $27.47 $26.97 $27.45 $26.49 52,414
2017-03-21 $28.13 $28.13 $27.27 $27.30 $26.35 82,450
2017-03-20 $28.06 $28.13 $27.90 $27.98 $27.00 39,309
2017-03-17 $28.10 $28.10 $27.92 $27.94 $26.97 38,494
2017-03-16 $28.04 $28.14 $27.82 $28.00 $27.02 45,117
2017-03-15 $27.30 $28.10 $27.19 $28.00 $27.02 180,245
2017-03-14 $28.00 $28.00 $27.40 $27.43 $26.47 78,846
2017-03-13 $28.44 $28.60 $28.07 $28.07 $27.09 39,780
2017-03-10 $28.25 $28.45 $28.15 $28.45 $27.46 66,937
2017-03-09 $28.53 $28.68 $28.20 $28.25 $27.26 18,593
2017-03-08 $28.45 $28.52 $28.33 $28.46 $27.47 179,220
2017-03-07 $28.79 $28.79 $28.39 $28.42 $27.43 63,970
2017-03-06 $29.23 $29.23 $28.57 $28.85 $27.84 133,884
2017-03-03 $28.85 $29.38 $28.85 $29.32 $28.30 72,543
2017-03-02 $29.38 $29.38 $28.92 $28.93 $27.92 43,485
2017-03-01 $29.20 $29.77 $29.20 $29.61 $28.58 87,393
2017-02-28 $29.19 $29.19 $28.98 $29.04 $28.03 79,050
2017-02-27 $29.18 $29.20 $28.88 $29.17 $28.15 75,530
2017-02-24 $28.94 $29.09 $28.76 $29.05 $28.04 17,255
2017-02-23 $29.23 $29.40 $28.96 $29.00 $27.99 32,858
2017-02-22 $29.15 $29.19 $29.00 $29.17 $28.15 35,083
2017-02-21 $29.24 $29.30 $29.05 $29.21 $28.19 79,536
2017-02-17 $29.06 $29.16 $28.86 $29.16 $28.14 38,855
2017-02-16 $29.39 $29.39 $29.01 $29.13 $28.11 76,338
2017-02-15 $29.16 $29.40 $28.90 $29.21 $28.19 184,130
2017-02-14 $28.83 $28.83 $28.48 $28.63 $27.63 15,207
2017-02-13 $28.58 $28.97 $28.58 $28.86 $27.85 43,854
2017-02-10 $28.41 $28.49 $28.33 $28.41 $27.42 16,826
2017-02-09 $27.81 $28.46 $27.81 $28.39 $27.40 93,159
2017-02-08 $27.76 $27.84 $27.69 $27.82 $26.85 14,382
2017-02-07 $28.06 $28.11 $27.71 $27.71 $26.74 22,883
2017-02-06 $27.85 $28.11 $27.85 $27.94 $26.97 28,547
2017-02-03 $27.83 $27.87 $27.62 $27.83 $26.86 21,426
2017-02-02 $27.68 $27.85 $27.52 $27.71 $26.74 33,432
2017-02-01 $27.76 $27.96 $27.63 $27.75 $26.78 24,047
2017-01-31 $27.76 $27.76 $27.41 $27.62 $26.66 43,188
2017-01-30 $28.05 $28.05 $27.47 $27.79 $26.82 78,716
2017-01-27 $29.17 $29.19 $28.31 $28.38 $27.39 95,938
2017-01-26 $28.49 $29.13 $28.49 $28.99 $27.98 58,981
2017-01-25 $28.36 $28.56 $28.34 $28.42 $27.43 10,364
2017-01-24 $28.03 $28.32 $28.03 $28.29 $27.30 84,609
2017-01-23 $28.49 $28.53 $28.05 $28.11 $27.13 24,196
2017-01-20 $28.43 $28.58 $28.35 $28.56 $27.56 12,230
2017-01-19 $28.47 $28.52 $28.13 $28.24 $27.26 8,829
2017-01-18 $28.24 $28.39 $28.16 $28.36 $27.37 17,713
2017-01-17 $28.50 $28.67 $28.29 $28.34 $27.35 32,446
2017-01-13 $28.59 $28.66 $28.53 $28.53 $27.53 8,322
2017-01-12 $28.84 $28.84 $28.13 $28.50 $27.51 23,297
2017-01-11 $28.59 $28.87 $28.51 $28.75 $27.74 22,912
2017-01-10 $28.29 $28.65 $28.23 $28.57 $27.57 54,538
2017-01-09 $27.76 $28.13 $27.76 $27.97 $26.99 25,334
2017-01-06 $28.00 $28.13 $27.69 $27.95 $26.97 169,829
2017-01-05 $28.40 $28.44 $28.00 $28.11 $27.13 42,040
2017-01-04 $27.99 $28.44 $27.99 $28.38 $27.39 26,274
2017-01-03 $28.26 $28.29 $27.87 $27.92 $26.95 27,080
2016-12-30 $28.15 $28.17 $27.84 $27.87 $26.90 37,402
2016-12-29 $28.23 $28.29 $28.03 $28.11 $27.13 18,339
2016-12-28 $28.46 $28.57 $28.13 $28.15 $27.17 32,966
2016-12-27 $28.84 $28.84 $28.63 $28.75 $27.59 14,798
2016-12-23 $28.74 $28.74 $28.61 $28.72 $27.56 36,807
2016-12-22 $28.90 $28.92 $28.50 $28.61 $27.46 50,033
2016-12-21 $29.03 $29.10 $28.90 $28.99 $27.82 35,925
2016-12-20 $28.72 $29.00 $28.72 $28.99 $27.82 22,300
2016-12-19 $28.40 $28.71 $28.40 $28.67 $27.51 22,726
2016-12-16 $28.86 $28.98 $28.46 $28.49 $27.34 87,910
2016-12-15 $28.45 $29.08 $28.39 $28.66 $27.50 94,162
2016-12-14 $28.11 $28.57 $28.11 $28.12 $26.99 23,440
2016-12-13 $28.17 $28.60 $28.17 $28.27 $27.13 36,161
2016-12-12 $28.70 $28.70 $28.09 $28.15 $27.01 84,979
2016-12-09 $28.74 $29.14 $28.67 $28.86 $27.70 66,644
2016-12-08 $28.53 $28.63 $28.20 $28.47 $27.32 62,934
2016-12-07 $27.75 $28.50 $27.65 $28.41 $27.26 128,445
2016-12-06 $27.29 $27.68 $27.28 $27.64 $26.52 121,888
2016-12-05 $27.50 $27.54 $27.04 $27.08 $25.99 21,816
2016-12-02 $27.10 $27.50 $27.10 $27.33 $26.23 19,265
2016-12-01 $26.88 $27.42 $26.77 $27.03 $25.94 41,113
2016-11-30 $27.00 $27.28 $26.80 $27.11 $26.02 87,879
2016-11-29 $27.18 $27.52 $27.18 $27.42 $26.31 27,922
2016-11-28 $27.45 $27.46 $27.09 $27.27 $26.17 92,224
2016-11-25 $27.47 $27.49 $27.32 $27.44 $26.33 13,396
2016-11-23 $27.34 $27.46 $27.02 $27.46 $26.35 41,012
2016-11-22 $27.24 $27.41 $27.21 $27.28 $26.18 84,309
2016-11-21 $27.26 $27.26 $27.00 $27.17 $26.07 100,533
2016-11-18 $27.07 $27.10 $26.80 $27.10 $26.01 79,032
2016-11-17 $26.30 $26.91 $26.30 $26.90 $25.81 65,768
2016-11-16 $26.59 $26.59 $26.30 $26.36 $25.29 131,630
2016-11-15 $26.84 $26.87 $26.26 $26.58 $25.51 130,591
2016-11-14 $25.52 $26.10 $25.52 $26.09 $25.04 70,817
2016-11-11 $25.58 $25.60 $25.22 $25.58 $24.55 24,220
2016-11-10 $25.20 $25.60 $25.20 $25.38 $24.35 40,640
2016-11-09 $24.59 $25.22 $24.57 $25.16 $24.14 56,337
2016-11-08 $24.65 $24.92 $24.49 $24.84 $23.84 25,851
2016-11-07 $24.28 $24.65 $24.25 $24.58 $23.59 32,849
2016-11-04 $23.77 $24.13 $23.73 $23.96 $22.99 20,022
2016-11-03 $23.87 $24.06 $23.75 $23.75 $22.79 10,881
2016-11-02 $23.80 $24.00 $23.77 $23.85 $22.89 7,045
2016-11-01 $24.08 $24.08 $23.74 $23.86 $22.90 19,785
2016-10-31 $23.87 $24.00 $23.73 $24.00 $23.03 14,689
2016-10-28 $23.82 $23.98 $23.70 $23.79 $22.83 9,457
2016-10-27 $23.77 $23.82 $23.48 $23.81 $22.85 23,660
2016-10-26 $23.63 $24.21 $23.37 $23.77 $22.81 69,659
2016-10-25 $24.10 $24.30 $24.10 $24.15 $23.18 33,656
2016-10-24 $24.29 $24.55 $24.20 $24.25 $23.27 17,450
2016-10-21 $24.30 $24.32 $24.16 $24.25 $23.27 26,443
2016-10-20 $24.25 $24.44 $24.13 $24.44 $23.45 25,068
2016-10-19 $23.86 $24.17 $23.86 $24.17 $23.19 12,889
2016-10-18 $23.80 $23.99 $23.64 $23.76 $22.80 32,239
2016-10-17 $23.80 $23.80 $23.46 $23.46 $22.51 17,234
2016-10-14 $23.72 $23.91 $23.49 $23.57 $22.62 13,281
2016-10-13 $22.93 $23.73 $22.80 $23.63 $22.68 56,596
2016-10-12 $23.20 $23.32 $23.11 $23.19 $22.25 5,353
2016-10-11 $23.55 $23.66 $23.15 $23.22 $22.28 9,487
2016-10-10 $23.09 $23.52 $23.09 $23.47 $22.52 21,322
2016-10-07 $23.40 $23.40 $22.96 $23.09 $22.16 21,755
2016-10-06 $23.44 $23.46 $23.23 $23.45 $22.50 79,810
2016-10-05 $23.42 $23.54 $23.42 $23.50 $22.55 10,991
2016-10-04 $23.60 $23.76 $23.35 $23.38 $22.44 36,264
2016-10-03 $22.86 $23.41 $22.86 $23.41 $22.47 22,280
2016-09-30 $22.77 $23.13 $22.77 $23.02 $22.09 18,994
2016-09-29 $22.78 $22.94 $22.74 $22.81 $21.89 12,982
2016-09-28 $22.82 $23.21 $22.82 $22.86 $21.93 19,426
2016-09-27 $22.76 $22.85 $22.60 $22.85 $21.93 17,415
2016-09-26 $22.49 $22.51 $22.24 $22.31 $21.41 25,264
2016-09-23 $22.61 $22.67 $22.40 $22.65 $21.74 5,319
2016-09-22 $22.55 $22.85 $22.46 $22.57 $21.66 18,274
2016-09-21 $22.44 $22.44 $22.07 $22.38 $21.48 13,558
2016-09-20 $22.56 $22.56 $22.28 $22.36 $21.46 12,307
2016-09-19 $22.35 $22.55 $22.35 $22.40 $21.50 7,866
2016-09-16 $22.51 $22.52 $22.29 $22.29 $21.39 47,229
2016-09-15 $22.64 $22.77 $22.41 $22.72 $21.80 20,219
2016-09-14 $22.88 $22.88 $22.50 $22.53 $21.62 11,583
2016-09-13 $23.32 $23.32 $22.82 $22.90 $21.97 69,180
2016-09-12 $22.93 $23.35 $22.65 $23.35 $22.41 21,838
2016-09-09 $23.63 $23.63 $23.09 $23.17 $22.24 15,702
2016-09-08 $23.68 $23.77 $23.59 $23.76 $22.80 32,148
2016-09-07 $23.00 $23.80 $23.00 $23.67 $22.71 67,243
2016-09-06 $22.70 $22.93 $22.70 $22.93 $22.00 23,328
2016-09-02 $22.50 $22.81 $22.50 $22.75 $21.83 20,992
2016-09-01 $22.69 $22.78 $22.40 $22.48 $21.57 31,978
2016-08-31 $22.74 $22.74 $22.27 $22.54 $21.63 19,693
2016-08-30 $22.22 $22.84 $22.22 $22.71 $21.79 24,592
2016-08-29 $22.22 $22.30 $22.22 $22.24 $21.34 18,810
2016-08-26 $22.40 $22.48 $22.10 $22.20 $21.30 28,205
2016-08-25 $22.47 $22.48 $22.44 $22.46 $21.55 112,676
2016-08-24 $22.40 $22.59 $22.40 $22.48 $21.57 9,771
2016-08-23 $22.44 $22.59 $22.44 $22.45 $21.54 26,591
2016-08-22 $22.57 $22.57 $22.21 $22.29 $21.39 24,725
2016-08-19 $22.36 $22.54 $22.36 $22.41 $21.51 12,771
2016-08-18 $22.47 $22.59 $22.43 $22.56 $21.65 21,531
2016-08-17 $22.48 $22.62 $22.45 $22.60 $21.69 14,353
2016-08-16 $22.42 $22.59 $22.42 $22.57 $21.66 30,104
2016-08-15 $22.48 $22.58 $22.24 $22.52 $21.61 64,310
2016-08-12 $22.24 $22.34 $22.20 $22.24 $21.35 34,370
2016-08-11 $22.13 $22.41 $22.13 $22.34 $21.44 32,900
2016-08-10 $22.35 $22.35 $22.04 $22.13 $21.24 17,622
2016-08-09 $22.41 $22.59 $22.30 $22.30 $21.40 13,477
2016-08-08 $22.34 $22.52 $22.25 $22.26 $21.36 19,580
2016-08-05 $21.93 $22.36 $21.92 $22.32 $21.42 69,993
2016-08-04 $21.82 $21.83 $21.65 $21.79 $20.91 26,919
2016-08-03 $21.68 $21.68 $21.52 $21.63 $20.76 40,788
2016-08-02 $22.43 $22.43 $21.60 $21.63 $20.76 102,743
2016-08-01 $22.40 $22.59 $22.27 $22.56 $21.65 13,785
2016-07-29 $22.83 $22.98 $22.53 $22.53 $21.62 9,967
2016-07-28 $22.66 $22.77 $22.55 $22.76 $21.84 36,218
2016-07-27 $22.82 $22.82 $22.59 $22.65 $21.74 52,938
2016-07-26 $22.64 $22.82 $22.58 $22.82 $21.90 56,989
2016-07-25 $22.71 $22.71 $22.39 $22.43 $21.52 12,866
2016-07-22 $22.43 $22.67 $22.35 $22.64 $21.73 23,464
2016-07-21 $22.59 $22.59 $22.10 $22.25 $21.35 48,521
2016-07-20 $23.14 $23.41 $22.95 $23.04 $22.11 18,073
2016-07-19 $23.00 $23.15 $22.95 $23.12 $22.19 20,759
2016-07-18 $23.50 $23.50 $23.24 $23.30 $22.36 15,276
2016-07-15 $23.45 $23.45 $23.20 $23.31 $22.37 99,011
2016-07-14 $23.14 $23.55 $23.14 $23.50 $22.55 118,480
2016-07-13 $23.11 $23.32 $22.86 $22.90 $21.98 87,486
2016-07-12 $22.62 $23.24 $22.62 $23.13 $22.20 152,297
2016-07-11 $21.89 $22.10 $21.89 $22.03 $21.14 25,436
2016-07-08 $21.32 $21.76 $21.32 $21.66 $20.79 26,925
2016-07-07 $20.95 $21.24 $20.95 $21.22 $20.36 11,398
2016-07-06 $20.70 $20.93 $20.34 $20.93 $20.09 42,201
2016-07-05 $21.14 $21.22 $20.86 $21.10 $20.25 84,730
2016-07-01 $21.02 $21.49 $21.02 $21.45 $20.58 9,620
2016-06-30 $21.04 $21.18 $20.84 $21.16 $20.31 43,177
2016-06-29 $20.60 $21.03 $20.56 $20.96 $20.11 42,721
2016-06-28 $20.23 $20.38 $20.05 $20.38 $19.56 60,548
2016-06-27 $20.44 $20.44 $19.60 $19.85 $19.05 92,533
2016-06-24 $21.00 $21.19 $20.66 $20.67 $19.84 59,162
2016-06-23 $22.19 $22.29 $21.81 $22.09 $21.20 21,318
2016-06-22 $22.14 $22.15 $21.95 $21.96 $21.07 11,081
2016-06-21 $22.06 $22.16 $21.93 $22.02 $21.13 11,202
2016-06-20 $21.85 $22.12 $21.81 $21.83 $20.95 27,742
2016-06-17 $21.49 $21.64 $21.49 $21.54 $20.67 14,376
2016-06-16 $21.50 $21.55 $21.36 $21.47 $20.60 203,846
2016-06-15 $21.92 $22.05 $21.77 $21.77 $20.89 21,181
2016-06-14 $22.29 $22.35 $21.57 $21.75 $20.87 73,699
2016-06-13 $22.92 $22.92 $22.37 $22.37 $21.47 28,878
2016-06-10 $23.15 $23.29 $23.03 $23.07 $22.14 11,357
2016-06-09 $23.20 $23.52 $23.20 $23.46 $22.51 18,308
2016-06-08 $23.23 $23.44 $23.08 $23.22 $22.28 32,826
2016-06-07 $22.59 $23.34 $22.59 $23.15 $22.22 58,792
2016-06-06 $22.60 $22.65 $22.40 $22.63 $21.72 24,990
2016-06-03 $22.67 $22.67 $22.35 $22.55 $21.64 45,806
2016-06-02 $22.80 $22.99 $22.79 $22.79 $21.87 26,966
2016-06-01 $22.90 $22.99 $22.81 $22.94 $22.01 9,058
2016-05-31 $22.98 $23.02 $22.81 $23.00 $22.07 40,185
2016-05-27 $22.90 $23.03 $22.87 $22.95 $22.02 12,763
2016-05-26 $23.03 $23.03 $22.73 $22.86 $21.94 48,862
2016-05-25 $23.11 $23.32 $23.07 $23.09 $22.16 12,110
2016-05-24 $22.79 $23.10 $22.79 $23.04 $22.11 16,650
2016-05-23 $22.87 $22.97 $22.70 $22.76 $21.84 11,212
2016-05-20 $23.07 $23.07 $22.81 $22.81 $21.89 5,234
2016-05-19 $23.01 $23.10 $22.54 $22.83 $21.91 32,353
2016-05-18 $22.97 $23.37 $22.97 $23.14 $22.21 11,169
2016-05-17 $22.83 $23.33 $22.83 $23.07 $22.14 48,183
2016-05-16 $22.76 $23.04 $22.68 $22.97 $22.04 20,120
2016-05-13 $22.60 $22.92 $22.59 $22.67 $21.76 30,175
2016-05-12 $23.27 $23.30 $22.55 $22.65 $21.74 40,538
2016-05-11 $23.44 $23.67 $23.21 $23.24 $22.30 19,907
2016-05-10 $23.25 $23.53 $23.25 $23.48 $22.53 21,366
2016-05-09 $23.14 $23.38 $23.14 $23.20 $22.26 40,853
2016-05-06 $22.99 $23.11 $22.68 $23.06 $22.13 37,770
2016-05-05 $23.05 $23.28 $22.99 $22.99 $22.06 18,219
2016-05-04 $23.38 $23.45 $22.94 $23.03 $22.11 262,823
2016-05-03 $23.75 $23.76 $23.46 $23.64 $22.69 29,726
2016-05-02 $23.75 $23.98 $23.72 $23.79 $22.83 14,313
2016-04-29 $23.88 $23.97 $23.55 $23.69 $22.73 24,658
2016-04-28 $24.30 $24.36 $23.92 $23.96 $22.99 13,120
2016-04-27 $24.33 $24.64 $24.32 $24.36 $23.38 80,643
2016-04-26 $24.57 $24.81 $24.16 $24.38 $23.40 39,384
2016-04-25 $24.69 $24.87 $24.46 $24.46 $23.47 25,190
2016-04-22 $24.79 $24.82 $24.65 $24.73 $23.73 32,809
2016-04-21 $25.65 $25.65 $25.10 $25.22 $24.20 32,671
2016-04-20 $26.12 $26.12 $25.88 $25.91 $24.86 23,966
2016-04-19 $25.94 $26.14 $25.87 $26.00 $24.95 23,253
2016-04-18 $25.79 $25.84 $25.61 $25.84 $24.80 21,985
2016-04-15 $25.97 $25.97 $25.68 $25.82 $24.77 15,069
2016-04-14 $25.62 $26.05 $25.62 $25.87 $24.83 31,615
2016-04-13 $25.10 $25.61 $25.10 $25.54 $24.51 23,187
2016-04-12 $24.89 $25.10 $24.83 $25.06 $24.05 20,932
2016-04-11 $25.00 $25.32 $24.91 $24.91 $23.91 29,438
2016-04-08 $24.72 $24.94 $24.72 $24.81 $23.81 11,741
2016-04-07 $24.82 $24.91 $24.44 $24.61 $23.62 21,028
2016-04-06 $24.95 $25.03 $24.76 $25.00 $23.99 24,420
2016-04-05 $25.00 $25.19 $25.00 $25.04 $24.03 25,413
2016-04-04 $25.29 $25.54 $25.24 $25.25 $24.23 33,261
2016-04-01 $25.20 $25.20 $24.77 $25.03 $24.02 58,404
2016-03-31 $25.59 $25.70 $25.36 $25.36 $24.34 40,791
2016-03-30 $25.63 $25.72 $25.55 $25.57 $24.54 15,349
2016-03-29 $25.07 $25.39 $25.04 $25.38 $24.36 26,478
2016-03-28 $24.89 $25.12 $24.79 $25.06 $24.05 11,743
2016-03-24 $25.10 $25.10 $24.65 $24.81 $23.81 17,906
2016-03-23 $25.39 $25.46 $25.00 $25.25 $24.23 33,037
2016-03-22 $25.06 $25.49 $25.02 $25.31 $24.29 236,310
2016-03-21 $25.22 $25.65 $25.22 $25.58 $24.55 17,516
2016-03-18 $25.00 $25.46 $25.00 $25.42 $24.39 14,141
2016-03-17 $25.03 $25.05 $24.85 $24.94 $23.93 87,282
2016-03-16 $24.55 $25.00 $24.55 $24.97 $23.96 19,938
2016-03-15 $24.74 $24.74 $24.56 $24.70 $23.70 9,670
2016-03-14 $24.67 $24.88 $24.67 $24.85 $23.85 9,932
2016-03-11 $24.55 $24.82 $24.50 $24.74 $23.74 34,409
2016-03-10 $24.37 $24.37 $23.96 $24.34 $23.36 13,322
2016-03-09 $24.14 $24.42 $24.06 $24.27 $23.29 58,647
2016-03-08 $24.20 $24.23 $23.87 $24.03 $23.06 28,900
2016-03-07 $24.58 $24.80 $24.44 $24.65 $23.66 55,994
2016-03-04 $24.79 $24.90 $24.60 $24.72 $23.72 14,146
2016-03-03 $24.54 $24.79 $24.49 $24.70 $23.70 22,888
2016-03-02 $24.51 $24.62 $24.32 $24.50 $23.51 22,323
2016-03-01 $24.24 $24.65 $24.24 $24.64 $23.65 113,774
2016-02-29 $24.07 $24.34 $23.94 $24.15 $23.18 18,059
2016-02-26 $24.42 $24.42 $23.97 $24.09 $23.12 56,816
2016-02-25 $24.10 $24.34 $24.00 $24.30 $23.32 19,053
2016-02-24 $23.48 $24.06 $23.36 $24.02 $23.05 58,268
2016-02-23 $23.70 $23.85 $23.53 $23.69 $22.73 77,894
2016-02-22 $23.48 $23.83 $23.48 $23.76 $22.80 41,853
2016-02-19 $23.09 $23.31 $23.05 $23.24 $22.30 10,209
2016-02-18 $22.91 $23.06 $22.81 $22.97 $22.04 19,537
2016-02-17 $22.48 $22.95 $22.48 $22.90 $21.98 41,650
2016-02-16 $22.13 $22.31 $21.77 $22.24 $21.34 30,741
2016-02-12 $21.36 $21.76 $21.24 $21.70 $20.82 12,032
2016-02-11 $21.18 $21.47 $21.00 $21.29 $20.43 73,951
2016-02-10 $21.49 $21.75 $21.43 $21.52 $20.65 16,208
2016-02-09 $20.48 $21.41 $20.46 $21.18 $20.33 245,168
2016-02-08 $21.11 $21.11 $20.54 $20.86 $20.02 41,582
2016-02-05 $22.22 $22.24 $21.28 $21.38 $20.52 34,154
2016-02-04 $21.85 $22.25 $21.85 $22.23 $21.33 10,955
2016-02-03 $22.05 $22.07 $21.29 $22.03 $21.14 21,486
2016-02-02 $22.68 $22.68 $21.71 $21.84 $20.96 67,342
2016-02-01 $22.34 $22.81 $22.28 $22.74 $21.82 20,283
2016-01-29 $21.67 $22.40 $21.48 $22.32 $21.42 29,823
2016-01-28 $22.52 $22.52 $21.40 $21.71 $20.83 37,381
2016-01-27 $22.65 $22.85 $22.20 $22.31 $21.41 19,051
2016-01-26 $22.25 $22.51 $22.16 $22.48 $21.57 38,274
2016-01-25 $22.64 $22.71 $22.16 $22.21 $21.31 85,318
2016-01-22 $22.67 $22.80 $22.47 $22.57 $21.66 25,833
2016-01-21 $22.16 $22.54 $21.81 $22.42 $21.52 63,975
2016-01-20 $21.80 $22.30 $21.00 $22.05 $21.16 47,231
2016-01-19 $22.33 $22.34 $21.74 $22.02 $21.13 62,850
2016-01-15 $21.83 $22.22 $21.62 $21.97 $21.08 59,358
2016-01-14 $22.43 $22.70 $21.74 $22.46 $21.55 73,552
2016-01-13 $23.30 $23.32 $22.21 $22.35 $21.45 82,575
2016-01-12 $23.31 $23.31 $22.90 $23.23 $22.30 38,366
2016-01-11 $23.24 $23.30 $22.69 $23.12 $22.19 44,371
2016-01-08 $23.44 $23.61 $23.01 $23.01 $22.08 48,335
2016-01-07 $23.80 $23.94 $23.15 $23.31 $22.37 113,523
2016-01-06 $23.71 $24.32 $23.71 $24.12 $23.15 47,788
2016-01-05 $24.25 $24.29 $23.71 $24.06 $23.09 57,320
2016-01-04 $24.47 $24.47 $23.80 $24.09 $23.12 72,880
2015-12-31 $25.25 $25.25 $24.75 $24.92 $23.91 52,923
2015-12-30 $25.65 $25.65 $25.15 $25.17 $24.16 42,307
2015-12-29 $25.56 $25.64 $25.44 $25.63 $24.60 40,689
2015-12-28 $25.68 $25.72 $25.24 $25.45 $24.39 20,892
2015-12-24 $25.40 $25.74 $25.40 $25.52 $24.45 26,541
2015-12-23 $25.37 $25.46 $25.23 $25.46 $24.39 25,312
2015-12-22 $25.35 $25.37 $25.03 $25.33 $24.26 32,546
2015-12-21 $24.99 $25.19 $24.93 $25.16 $24.10 69,010
2015-12-18 $24.98 $25.20 $24.62 $24.70 $23.66 31,210
2015-12-17 $25.51 $25.72 $25.12 $25.12 $24.07 19,736
2015-12-16 $25.39 $25.61 $25.00 $25.52 $24.45 31,932
2015-12-15 $25.12 $25.26 $25.06 $25.21 $24.15 21,662
2015-12-14 $24.92 $24.99 $24.35 $24.91 $23.87 99,890
2015-12-11 $25.34 $25.35 $24.69 $24.79 $23.75 77,502
2015-12-10 $25.34 $25.90 $25.31 $25.67 $24.59 98,688
2015-12-09 $25.57 $25.88 $25.10 $25.27 $24.21 32,319
2015-12-08 $26.12 $26.12 $25.45 $25.64 $24.56 49,270
2015-12-07 $26.22 $26.72 $26.14 $26.41 $25.30 186,147
2015-12-04 $25.78 $26.06 $25.75 $25.96 $24.87 32,542
2015-12-03 $25.53 $25.70 $25.20 $25.30 $24.24 8,865
2015-12-02 $25.49 $25.75 $25.36 $25.50 $24.43 14,115
2015-12-01 $24.76 $25.26 $24.76 $25.26 $24.20 10,154
2015-11-30 $24.85 $25.00 $24.64 $24.66 $23.63 26,647
2015-11-27 $24.81 $25.11 $24.81 $24.89 $23.85 8,273
2015-11-25 $24.90 $24.96 $24.72 $24.77 $23.73 9,715
2015-11-24 $25.03 $25.09 $24.59 $24.87 $23.83 45,517
2015-11-23 $25.59 $25.65 $25.40 $25.42 $24.35 25,044
2015-11-20 $25.37 $25.55 $25.37 $25.45 $24.38 10,027
2015-11-19 $25.13 $25.48 $25.13 $25.32 $24.26 19,527
2015-11-18 $24.93 $25.05 $24.57 $24.99 $23.94 40,656
2015-11-17 $25.00 $25.34 $24.86 $24.93 $23.89 16,089
2015-11-16 $24.69 $24.95 $24.53 $24.88 $23.84 97,829
2015-11-13 $25.30 $25.30 $24.91 $25.11 $24.06 19,266
2015-11-12 $25.28 $25.46 $25.26 $25.33 $24.27 74,591
2015-11-11 $25.61 $25.70 $25.45 $25.52 $24.45 13,281
2015-11-10 $25.62 $25.62 $25.31 $25.56 $24.49 16,762
2015-11-09 $25.95 $25.95 $25.50 $25.63 $24.55 46,310
2015-11-06 $25.76 $26.06 $25.76 $26.05 $24.95 51,142
2015-11-05 $25.67 $25.84 $25.61 $25.84 $24.76 35,593
2015-11-04 $25.97 $25.97 $25.56 $25.73 $24.65 36,676
2015-11-03 $25.94 $25.94 $25.70 $25.92 $24.83 47,526
2015-11-02 $25.76 $25.95 $25.76 $25.84 $24.76 46,982
2015-10-30 $25.59 $25.90 $25.56 $25.66 $24.58 84,181
2015-10-29 $25.25 $25.55 $25.20 $25.43 $24.36 16,404
2015-10-28 $25.73 $25.73 $25.17 $25.43 $24.36 43,497
2015-10-27 $25.90 $25.90 $25.41 $25.67 $24.59 67,465
2015-10-26 $25.62 $26.00 $25.60 $25.97 $24.88 76,519
2015-10-23 $25.46 $25.66 $25.32 $25.60 $24.53 33,221
2015-10-22 $25.05 $25.34 $24.82 $25.28 $24.22 47,022
2015-10-21 $24.96 $25.02 $24.68 $24.72 $23.68 26,520
2015-10-20 $24.90 $25.00 $24.79 $24.90 $23.86 15,608
2015-10-19 $24.46 $24.94 $24.46 $24.87 $23.83 57,256
2015-10-16 $24.58 $24.59 $24.32 $24.45 $23.42 23,743
2015-10-15 $24.66 $24.92 $24.50 $24.84 $23.80 36,516
2015-10-14 $24.61 $24.85 $24.44 $24.54 $23.51 20,014
2015-10-13 $24.66 $24.73 $24.42 $24.42 $23.40 27,033
2015-10-12 $24.38 $24.90 $24.38 $24.90 $23.86 63,380
2015-10-09 $23.68 $24.31 $23.68 $24.28 $23.26 24,553
2015-10-08 $23.39 $23.62 $23.22 $23.57 $22.58 5,518
2015-10-07 $23.08 $23.47 $22.92 $23.46 $22.48 51,768
2015-10-06 $23.74 $23.89 $23.16 $23.18 $22.21 34,729
2015-10-05 $23.39 $23.98 $23.39 $23.96 $22.95 12,811
2015-10-02 $23.16 $23.31 $22.75 $23.31 $22.33 26,985
2015-10-01 $23.24 $23.41 $23.01 $23.35 $22.37 5,842
2015-09-30 $23.06 $23.33 $22.96 $23.21 $22.24 8,389
2015-09-29 $23.02 $23.14 $22.80 $22.95 $21.99 60,428
2015-09-28 $23.06 $23.19 $22.93 $23.01 $22.04 37,858
2015-09-25 $23.74 $23.85 $23.57 $23.73 $22.73 5,011
2015-09-24 $23.81 $23.81 $23.39 $23.61 $22.62 26,332
2015-09-23 $23.87 $23.91 $23.75 $23.90 $22.90 12,658
2015-09-22 $24.27 $24.33 $23.75 $23.86 $22.86 14,563
2015-09-21 $24.58 $24.80 $24.40 $24.58 $23.55 12,358
2015-09-18 $24.53 $24.68 $24.41 $24.50 $23.47 39,659
2015-09-17 $24.28 $25.06 $24.28 $24.81 $23.77 106,198
2015-09-16 $24.14 $24.41 $24.07 $24.41 $23.39 55,901
2015-09-15 $24.00 $24.21 $24.00 $24.14 $23.13 15,557
2015-09-14 $24.03 $24.08 $23.94 $24.04 $23.03 33,511
2015-09-11 $23.88 $24.04 $23.81 $23.94 $22.94 19,883
2015-09-10 $23.89 $24.05 $23.75 $23.79 $22.79 21,841
2015-09-09 $23.90 $24.10 $23.67 $23.76 $22.76 29,996
2015-09-08 $23.62 $23.81 $23.51 $23.73 $22.73 30,786
2015-09-04 $23.01 $23.34 $22.78 $23.24 $22.27 15,645
2015-09-03 $23.52 $23.60 $23.25 $23.25 $22.27 9,416

ESS U.S.Global Jets ETF (JETS) News Headlines

Recent ESS U.S.Global Jets ETF (JETS) News
Similar Companies to ESS U.S.Global Jets ETF (JETS) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.