Invesco KBW High Dividend Yield Financial ETF (KBWD) Exchange: NASDAQ

Data as of Aug. 19, 2025

$14.26 ($-0.06) -0.42%

Invesco KBW High Dividend Yield Financial ETF - Daily Information
Click for more stock information on Invesco KBW High Dividend Yield Financial ETF.
Daily Information Data
Date Aug. 19, 2025
Open $14.26
Previous Close $14.26
High $14.31
Low $14.20
Adjusted Open $14.26
Previous Adjusted Close $14.26
Adjusted High $14.31
Adjusted Low $14.20

About Invesco KBW High Dividend Yield Financial ETF (KBWD)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Keefe, Bruyette & Woods, Inc. and Nasdaq, Inc. (“KBW Nasdaq” or the “Index Provider”) compile, maintain and calculate the Underlying Index, which is a modified-dividend yield-weighted index of companies principally engaged in the business of providing financial services and products, as determined by the Index Provider. The Underlying Index is designed to track the performance of financial companies with competitive dividend yields that are publicly-traded in the U.S. As of August 31, 2019, the Underlying Index was comprised of 40 securities with market capitalizations ranging from $181.1 million to $14.8 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.

Historical Stock Data for Invesco KBW High Dividend Yield Financial ETF (KBWD)

Date Open High Low Close Adj.Close Volume
2025-07-11 $14.26 $14.31 $14.20 $14.26 $14.26 293,929
2025-07-10 $14.26 $14.35 $14.19 $14.32 $14.32 270,087
2025-07-09 $14.22 $14.29 $14.19 $14.24 $14.24 221,590
2025-07-08 $14.13 $14.29 $14.13 $14.21 $14.21 168,801
2025-07-07 $14.25 $14.26 $14.05 $14.11 $14.11 212,591
2025-07-03 $14.19 $14.33 $14.18 $14.26 $14.26 162,422
2025-07-02 $14.05 $14.19 $14.02 $14.19 $14.19 204,110
2025-07-01 $13.82 $14.10 $13.81 $14.01 $14.01 301,099
2025-06-30 $13.79 $13.89 $13.74 $13.87 $13.87 216,903
2025-06-27 $13.84 $13.89 $13.68 $13.75 $13.75 227,137
2025-06-26 $13.62 $13.82 $13.62 $13.78 $13.78 539,298
2025-06-25 $13.64 $13.67 $13.59 $13.60 $13.60 162,760
2025-06-24 $13.59 $13.73 $13.59 $13.66 $13.66 300,895
2025-06-23 $13.49 $13.55 $13.29 $13.53 $13.53 250,586
2025-06-20 $13.73 $13.77 $13.66 $13.66 $13.51 172,633
2025-06-18 $13.56 $13.77 $13.53 $13.68 $13.53 321,201
2025-06-17 $13.64 $13.68 $13.55 $13.56 $13.41 388,586
2025-06-16 $13.80 $13.86 $13.67 $13.68 $13.53 159,402
2025-06-13 $13.78 $13.81 $13.67 $13.70 $13.55 202,759
2025-06-12 $13.85 $13.91 $13.75 $13.91 $13.76 72,651
2025-06-11 $13.97 $13.98 $13.85 $13.87 $13.72 170,063
2025-06-10 $13.81 $13.90 $13.76 $13.90 $13.75 113,333
2025-06-09 $13.75 $13.89 $13.73 $13.80 $13.65 169,614
2025-06-06 $13.63 $13.70 $13.62 $13.69 $13.69 122,776
2025-06-05 $13.53 $13.59 $13.48 $13.52 $13.52 184,248
2025-06-04 $13.59 $13.60 $13.48 $13.52 $13.52 115,798
2025-06-03 $13.40 $13.62 $13.35 $13.57 $13.57 224,333
2025-06-02 $13.51 $13.51 $13.35 $13.39 $13.39 227,868
2025-05-30 $13.63 $13.63 $13.51 $13.54 $13.54 98,080
2025-05-29 $13.64 $13.66 $13.56 $13.66 $13.66 186,607
2025-05-28 $13.61 $13.66 $13.56 $13.56 $13.56 180,109
2025-05-27 $13.50 $13.61 $13.41 $13.60 $13.60 222,251
2025-05-23 $13.21 $13.41 $13.20 $13.37 $13.37 229,898
2025-05-22 $13.38 $13.44 $13.23 $13.35 $13.35 281,946
2025-05-21 $13.81 $13.86 $13.39 $13.40 $13.40 181,457
2025-05-20 $13.91 $13.97 $13.88 $13.91 $13.91 299,081
2025-05-19 $13.82 $13.95 $13.77 $13.94 $13.94 153,606
2025-05-16 $14.06 $14.13 $14.01 $14.11 $13.96 89,671
2025-05-15 $13.94 $14.04 $13.91 $14.02 $13.87 296,360
2025-05-14 $14.04 $14.04 $13.89 $13.92 $13.77 280,202
2025-05-13 $13.92 $14.06 $13.88 $14.00 $14.00 191,355
2025-05-12 $13.92 $13.97 $13.83 $13.88 $13.88 218,970
2025-05-09 $13.63 $13.68 $13.54 $13.59 $13.59 116,254
2025-05-08 $13.51 $13.65 $13.50 $13.60 $13.60 174,583
2025-05-07 $13.41 $13.49 $13.38 $13.41 $13.41 116,112
2025-05-06 $13.38 $13.48 $13.28 $13.37 $13.37 96,475
2025-05-05 $13.51 $13.55 $13.44 $13.44 $13.44 183,942
2025-05-02 $13.56 $13.62 $13.48 $13.58 $13.58 101,558
2025-05-01 $13.54 $13.61 $13.40 $13.40 $13.40 268,337
2025-04-30 $13.54 $13.54 $13.26 $13.49 $13.49 189,482
2025-04-29 $13.65 $13.69 $13.53 $13.64 $13.64 420,411
2025-04-28 $13.50 $13.67 $13.49 $13.65 $13.65 210,186
2025-04-25 $13.34 $13.48 $13.30 $13.48 $13.48 170,323
2025-04-24 $13.18 $13.36 $13.10 $13.33 $13.33 170,423
2025-04-23 $13.26 $13.38 $13.10 $13.14 $13.14 148,234
2025-04-22 $12.75 $13.03 $12.75 $13.02 $13.02 207,523
2025-04-21 $12.77 $12.77 $12.49 $12.63 $12.63 210,434
2025-04-17 $12.83 $13.08 $12.83 $13.00 $12.86 227,167
2025-04-16 $12.84 $12.94 $12.72 $12.76 $12.62 152,410
2025-04-15 $12.79 $12.99 $12.76 $12.90 $12.76 171,196
2025-04-14 $12.73 $12.85 $12.53 $12.77 $12.63 213,765
2025-04-11 $12.48 $12.56 $12.18 $12.52 $12.38 298,603
2025-04-10 $13.05 $13.09 $12.24 $12.51 $12.37 315,328
2025-04-09 $12.25 $13.29 $11.96 $13.19 $13.05 603,877
2025-04-08 $13.08 $13.13 $12.23 $12.37 $12.23 465,269
2025-04-07 $12.64 $13.32 $12.27 $12.60 $12.46 1,384,057
2025-04-04 $13.85 $13.85 $13.09 $13.21 $13.21 782,760
2025-04-03 $14.18 $14.22 $13.99 $14.05 $14.05 350,128
2025-04-02 $14.40 $14.49 $14.37 $14.46 $14.46 183,220
2025-04-01 $14.44 $14.54 $14.35 $14.50 $14.50 328,606
2025-03-31 $14.35 $14.49 $14.22 $14.45 $14.45 349,707
2025-03-28 $14.68 $14.68 $14.32 $14.42 $14.42 385,721
2025-03-27 $14.71 $14.77 $14.64 $14.68 $14.68 519,006
2025-03-26 $14.77 $14.79 $14.62 $14.70 $14.70 220,874
2025-03-25 $14.86 $14.91 $14.77 $14.79 $14.79 122,185
2025-03-24 $14.93 $14.93 $14.81 $14.85 $14.85 157,958
2025-03-21 $14.93 $14.98 $14.86 $14.91 $14.77 130,958
2025-03-20 $14.97 $15.06 $14.95 $14.99 $14.85 235,534
2025-03-19 $15.02 $15.06 $14.93 $15.01 $14.87 164,029
2025-03-18 $14.94 $14.99 $14.88 $14.99 $14.85 133,961
2025-03-17 $14.82 $14.96 $14.82 $14.93 $14.79 157,939
2025-03-14 $14.70 $14.86 $14.68 $14.86 $14.72 239,835
2025-03-13 $14.75 $14.85 $14.56 $14.59 $14.45 189,240
2025-03-12 $14.77 $14.80 $14.61 $14.73 $14.59 238,026
2025-03-11 $15.05 $15.05 $14.57 $14.67 $14.53 358,046
2025-03-10 $15.12 $15.26 $14.91 $15.02 $14.88 229,817
2025-03-07 $14.98 $15.26 $14.96 $15.22 $15.22 257,964
2025-03-06 $15.00 $15.04 $14.89 $14.95 $14.95 168,940
2025-03-05 $15.01 $15.08 $14.87 $15.05 $15.05 197,316
2025-03-04 $15.10 $15.16 $14.88 $15.00 $15.00 330,372
2025-03-03 $15.45 $15.51 $15.13 $15.21 $15.21 404,114
2025-02-28 $15.34 $15.56 $15.34 $15.53 $15.53 645,468
2025-02-27 $15.43 $15.43 $15.30 $15.33 $15.33 270,780
2025-02-26 $15.46 $15.55 $15.39 $15.45 $15.45 160,611
2025-02-25 $15.41 $15.48 $15.32 $15.43 $15.43 163,949
2025-02-24 $15.47 $15.47 $15.30 $15.37 $15.37 161,423
2025-02-21 $15.72 $15.80 $15.52 $15.58 $15.43 187,021
2025-02-20 $15.63 $15.70 $15.59 $15.69 $15.54 129,993
2025-02-19 $15.58 $15.70 $15.56 $15.69 $15.54 136,922
2025-02-18 $15.57 $15.66 $15.57 $15.62 $15.47 253,558
2025-02-14 $15.41 $15.57 $15.41 $15.56 $15.41 280,273
2025-02-13 $15.30 $15.41 $15.28 $15.41 $15.26 220,168
2025-02-12 $15.22 $15.28 $15.16 $15.25 $15.11 263,199
2025-02-11 $15.22 $15.33 $15.20 $15.33 $15.19 215,511
2025-02-10 $15.31 $15.31 $15.17 $15.26 $15.12 199,486
2025-02-07 $15.30 $15.32 $15.19 $15.27 $15.13 212,998
2025-02-06 $15.31 $15.35 $15.28 $15.32 $15.18 117,896
2025-02-05 $15.23 $15.28 $15.16 $15.28 $15.14 264,218
2025-02-04 $15.08 $15.21 $15.00 $15.21 $15.07 185,246
2025-02-03 $14.98 $15.16 $14.91 $15.12 $14.98 311,509
2025-01-31 $15.10 $15.30 $15.10 $15.24 $15.10 226,047
2025-01-30 $14.99 $15.13 $14.94 $15.09 $14.95 138,014
2025-01-29 $15.04 $15.08 $14.77 $14.86 $14.72 176,472
2025-01-28 $15.00 $15.10 $14.99 $15.01 $14.87 342,042
2025-01-27 $14.89 $15.04 $14.89 $15.00 $14.86 273,904
2025-01-24 $14.86 $14.96 $14.84 $14.89 $14.89 192,447
2025-01-23 $14.81 $14.89 $14.81 $14.86 $14.86 150,695
2025-01-22 $14.91 $14.91 $14.80 $14.81 $14.81 194,861
2025-01-21 $14.87 $14.93 $14.84 $14.92 $14.92 155,668
2025-01-17 $14.91 $14.99 $14.87 $14.94 $14.80 183,827
2025-01-16 $14.71 $14.90 $14.71 $14.88 $14.74 139,107
2025-01-15 $14.73 $14.78 $14.62 $14.70 $14.70 156,776
2025-01-14 $14.35 $14.54 $14.35 $14.53 $14.53 139,601
2025-01-13 $14.27 $14.33 $14.12 $14.31 $14.31 269,392
2025-01-10 $14.48 $14.49 $14.29 $14.31 $14.31 305,019
2025-01-08 $14.59 $14.59 $14.46 $14.56 $14.56 334,000
2025-01-07 $14.78 $14.82 $14.60 $14.66 $14.66 224,500
2025-01-06 $14.94 $14.94 $14.76 $14.76 $14.76 158,778
2025-01-03 $14.78 $14.93 $14.76 $14.90 $14.90 191,552
2025-01-02 $14.75 $14.83 $14.66 $14.76 $14.76 204,201
2024-12-31 $14.55 $14.71 $14.55 $14.67 $14.67 193,184
2024-12-30 $14.57 $14.57 $14.41 $14.52 $14.52 979,854
2024-12-27 $14.66 $14.73 $14.56 $14.62 $14.62 237,223
2024-12-26 $14.68 $14.73 $14.63 $14.69 $14.69 254,925
2024-12-24 $14.57 $14.71 $14.56 $14.71 $14.71 353,395
2024-12-23 $14.64 $14.64 $14.45 $14.57 $14.57 304,553
2024-12-20 $14.50 $14.86 $14.42 $14.79 $14.64 291,457
2024-12-19 $14.67 $14.79 $14.53 $14.54 $14.40 366,579
2024-12-18 $15.07 $15.12 $14.52 $14.55 $14.41 401,282
2024-12-17 $15.19 $15.21 $15.01 $15.03 $14.88 329,728
2024-12-16 $15.34 $15.35 $15.22 $15.23 $15.08 230,157
2024-12-13 $15.34 $15.35 $15.21 $15.34 $15.19 305,964
2024-12-12 $15.33 $15.42 $15.33 $15.34 $15.19 186,169
2024-12-11 $15.41 $15.43 $15.29 $15.34 $15.19 140,617
2024-12-10 $15.37 $15.43 $15.26 $15.38 $15.23 211,491
2024-12-09 $15.41 $15.48 $15.37 $15.39 $15.24 172,124
2024-12-06 $15.31 $15.39 $15.29 $15.38 $15.23 452,115
2024-12-05 $15.32 $15.37 $15.27 $15.27 $15.12 185,443
2024-12-04 $15.34 $15.34 $15.26 $15.34 $15.19 115,895
2024-12-03 $15.48 $15.48 $15.26 $15.31 $15.16 179,111
2024-12-02 $15.53 $15.53 $15.35 $15.46 $15.31 172,054
2024-11-29 $15.55 $15.57 $15.48 $15.51 $15.36 85,973
2024-11-27 $15.44 $15.56 $15.44 $15.47 $15.32 104,367
2024-11-26 $15.46 $15.46 $15.30 $15.42 $15.27 115,300
2024-11-25 $15.42 $15.57 $15.42 $15.47 $15.32 134,257
2024-11-22 $15.26 $15.37 $15.22 $15.37 $15.22 381,555
2024-11-21 $15.13 $15.23 $15.11 $15.20 $15.05 136,954
2024-11-20 $15.14 $15.17 $14.97 $15.08 $14.93 221,966
2024-11-19 $15.07 $15.17 $15.03 $15.16 $15.01 269,535
2024-11-18 $15.09 $15.17 $15.01 $15.12 $14.97 431,192
2024-11-15 $15.21 $15.24 $15.15 $15.21 $14.92 104,462
2024-11-14 $15.25 $15.29 $15.17 $15.19 $14.90 80,333
2024-11-13 $15.25 $15.34 $15.20 $15.23 $14.94 137,905
2024-11-12 $15.38 $15.38 $15.15 $15.18 $14.89 178,996
2024-11-11 $15.39 $15.45 $15.35 $15.42 $15.12 176,711
2024-11-08 $15.30 $15.38 $15.23 $15.32 $15.02 176,160
2024-11-07 $15.20 $15.39 $15.20 $15.28 $14.98 213,365
2024-11-06 $15.03 $15.20 $14.90 $15.20 $14.91 534,564
2024-11-05 $14.59 $14.69 $14.54 $14.69 $14.41 120,525
2024-11-04 $14.67 $14.67 $14.54 $14.57 $14.29 234,145
2024-11-01 $14.87 $14.87 $14.64 $14.67 $14.39 212,555
2024-10-31 $14.90 $14.95 $14.77 $14.78 $14.49 220,943
2024-10-30 $14.82 $15.00 $14.82 $14.90 $14.61 91,840
2024-10-29 $14.91 $14.91 $14.73 $14.81 $14.52 235,968
2024-10-28 $14.93 $15.00 $14.91 $14.97 $14.68 110,537
2024-10-25 $15.08 $15.08 $14.89 $14.90 $14.90 236,409
2024-10-24 $14.92 $15.02 $14.85 $15.02 $15.02 152,379
2024-10-23 $14.90 $14.93 $14.75 $14.89 $14.89 136,876
2024-10-22 $15.02 $15.02 $14.92 $14.93 $14.93 122,510
2024-10-21 $15.23 $15.23 $15.00 $15.01 $15.01 173,686
2024-10-18 $15.38 $15.38 $15.32 $15.36 $15.21 101,962
2024-10-17 $15.39 $15.40 $15.30 $15.33 $15.18 163,587
2024-10-16 $15.22 $15.39 $15.22 $15.39 $15.24 227,102
2024-10-15 $15.13 $15.29 $15.09 $15.17 $15.02 155,086
2024-10-14 $14.97 $15.10 $14.91 $15.10 $14.95 195,832
2024-10-11 $14.94 $15.01 $14.93 $14.99 $14.84 161,571
2024-10-10 $14.87 $14.93 $14.80 $14.93 $14.79 146,068
2024-10-09 $14.92 $14.96 $14.85 $14.91 $14.77 100,364
2024-10-08 $14.91 $14.95 $14.82 $14.89 $14.75 105,304
2024-10-07 $15.06 $15.06 $14.83 $14.90 $14.76 284,828
2024-10-04 $15.04 $15.09 $14.95 $15.06 $14.91 138,155
2024-10-03 $14.96 $14.98 $14.86 $14.98 $14.83 127,015
2024-10-02 $14.99 $15.06 $14.93 $14.96 $14.81 144,792
2024-10-01 $15.24 $15.24 $14.94 $14.98 $14.83 258,647
2024-09-30 $15.22 $15.30 $15.19 $15.28 $15.13 134,000
2024-09-27 $15.24 $15.31 $15.19 $15.21 $15.06 283,365
2024-09-26 $15.15 $15.19 $15.09 $15.15 $15.15 144,613
2024-09-25 $15.30 $15.30 $15.04 $15.05 $15.05 140,008
2024-09-24 $15.29 $15.35 $15.25 $15.28 $15.28 197,326
2024-09-23 $15.40 $15.40 $15.26 $15.28 $15.28 107,919
2024-09-20 $15.74 $15.74 $15.50 $15.52 $15.37 160,906
2024-09-19 $15.79 $15.80 $15.62 $15.76 $15.61 162,577
2024-09-18 $15.50 $15.73 $15.46 $15.57 $15.42 119,343
2024-09-17 $15.58 $15.62 $15.48 $15.51 $15.36 147,761
2024-09-16 $15.40 $15.48 $15.32 $15.48 $15.33 151,959
2024-09-13 $15.21 $15.37 $15.21 $15.37 $15.22 73,511
2024-09-12 $15.10 $15.15 $15.00 $15.14 $14.99 93,763
2024-09-11 $15.07 $15.07 $14.83 $15.05 $14.91 149,696
2024-09-10 $15.14 $15.14 $14.95 $15.10 $14.96 144,388
2024-09-09 $15.16 $15.19 $15.09 $15.12 $14.97 157,002
2024-09-06 $15.25 $15.29 $15.02 $15.10 $14.96 179,527
2024-09-05 $15.25 $15.35 $15.18 $15.25 $15.10 101,286
2024-09-04 $15.30 $15.33 $15.15 $15.20 $15.05 84,530
2024-09-03 $15.36 $15.39 $15.24 $15.29 $15.14 195,419
2024-08-30 $15.40 $15.45 $15.32 $15.44 $15.29 56,790
2024-08-29 $15.33 $15.41 $15.25 $15.35 $15.20 74,981
2024-08-28 $15.30 $15.35 $15.20 $15.29 $15.14 83,651
2024-08-27 $15.30 $15.34 $15.25 $15.29 $15.14 94,644
2024-08-26 $15.34 $15.46 $15.32 $15.34 $15.19 102,618
2024-08-23 $15.09 $15.37 $15.06 $15.30 $15.15 150,683
2024-08-22 $15.12 $15.12 $14.99 $15.01 $14.87 147,905
2024-08-21 $15.05 $15.08 $14.96 $15.08 $14.94 125,192
2024-08-20 $15.10 $15.10 $14.97 $14.98 $14.84 140,444
2024-08-19 $15.04 $15.12 $15.03 $15.12 $14.97 128,072
2024-08-16 $15.06 $15.20 $15.06 $15.16 $14.85 141,185
2024-08-15 $15.05 $15.13 $14.95 $15.06 $14.75 179,405
2024-08-14 $14.89 $14.90 $14.77 $14.87 $14.56 258,655
2024-08-13 $14.81 $14.84 $14.72 $14.83 $14.52 134,898
2024-08-12 $14.95 $14.95 $14.66 $14.71 $14.41 133,964
2024-08-09 $15.06 $15.06 $14.91 $14.97 $14.66 73,438
2024-08-08 $15.00 $15.07 $14.91 $15.07 $14.76 85,996
2024-08-07 $15.08 $15.17 $14.84 $14.88 $14.57 136,819
2024-08-06 $14.84 $15.04 $14.69 $14.94 $14.63 160,451
2024-08-05 $14.82 $14.89 $14.34 $14.72 $14.42 516,617
2024-08-02 $15.44 $15.44 $15.10 $15.25 $14.94 167,583
2024-08-01 $15.95 $15.99 $15.54 $15.64 $15.32 195,415
2024-07-31 $16.07 $16.10 $15.89 $15.91 $15.58 125,472
2024-07-30 $15.96 $16.04 $15.92 $16.03 $15.70 67,486
2024-07-29 $16.06 $16.10 $15.87 $15.91 $15.58 115,305
2024-07-26 $16.01 $16.03 $15.88 $16.03 $16.03 144,267
2024-07-25 $15.75 $16.01 $15.72 $15.83 $15.83 130,168
2024-07-24 $16.03 $16.11 $15.68 $15.69 $15.69 195,994
2024-07-23 $15.89 $16.17 $15.88 $16.12 $16.12 88,141
2024-07-22 $15.85 $15.96 $15.74 $15.95 $15.95 59,055
2024-07-19 $16.05 $16.12 $15.93 $15.98 $15.98 65,474
2024-07-18 $16.23 $16.38 $16.00 $16.05 $16.05 160,001
2024-07-17 $16.10 $16.32 $16.10 $16.26 $16.26 113,920
2024-07-16 $15.94 $16.18 $15.94 $16.17 $16.17 139,220
2024-07-15 $15.87 $15.98 $15.82 $15.91 $15.91 181,789
2024-07-12 $15.74 $15.91 $15.74 $15.82 $15.82 130,702
2024-07-11 $15.49 $15.72 $15.48 $15.71 $15.71 191,990
2024-07-10 $15.16 $15.38 $15.16 $15.38 $15.38 142,061
2024-07-09 $15.08 $15.17 $15.04 $15.14 $15.14 103,286
2024-07-08 $15.06 $15.13 $15.06 $15.09 $15.09 82,495
2024-07-05 $15.11 $15.11 $15.00 $15.03 $15.03 63,979
2024-07-03 $15.13 $15.20 $15.09 $15.11 $15.11 72,640
2024-07-02 $14.91 $15.12 $14.91 $15.12 $15.12 163,094
2024-07-01 $15.08 $15.08 $14.84 $14.92 $14.92 124,907
2024-06-28 $14.98 $15.07 $14.93 $15.04 $15.04 166,903
2024-06-27 $14.95 $14.95 $14.79 $14.88 $14.88 177,670
2024-06-26 $14.93 $14.94 $14.88 $14.93 $14.93 67,930
2024-06-25 $15.06 $15.06 $14.95 $14.95 $14.95 111,551
2024-06-24 $15.03 $15.13 $14.99 $15.07 $15.07 110,734
2024-06-21 $15.15 $15.17 $15.08 $15.12 $14.95 136,153
2024-06-20 $15.07 $15.16 $15.07 $15.16 $14.99 80,289
2024-06-18 $15.10 $15.14 $15.06 $15.09 $14.93 79,875
2024-06-17 $15.00 $15.09 $14.90 $15.09 $14.93 108,423
2024-06-14 $15.02 $15.07 $14.94 $15.01 $14.85 108,018
2024-06-13 $15.22 $15.22 $15.07 $15.14 $14.97 93,682
2024-06-12 $15.28 $15.36 $15.18 $15.21 $15.04 114,087
2024-06-11 $15.11 $15.11 $14.98 $15.00 $14.84 108,399
2024-06-10 $15.14 $15.17 $15.04 $15.14 $15.14 98,402
2024-06-07 $15.17 $15.22 $15.12 $15.20 $15.20 64,307
2024-06-06 $15.28 $15.30 $15.20 $15.25 $15.25 58,253
2024-06-05 $15.29 $15.35 $15.15 $15.35 $15.35 105,394
2024-06-04 $15.32 $15.32 $15.21 $15.22 $15.22 55,183
2024-06-03 $15.37 $15.41 $15.26 $15.35 $15.35 209,570
2024-05-31 $15.24 $15.31 $15.19 $15.31 $15.31 101,149
2024-05-30 $15.12 $15.18 $15.07 $15.16 $15.16 73,097
2024-05-29 $15.14 $15.14 $14.97 $15.02 $15.02 143,501
2024-05-28 $15.34 $15.40 $15.17 $15.21 $15.21 152,071
2024-05-24 $15.33 $15.35 $15.25 $15.35 $15.35 85,034
2024-05-23 $15.54 $15.54 $15.19 $15.22 $15.22 100,970
2024-05-22 $15.53 $15.58 $15.47 $15.50 $15.50 116,951
2024-05-21 $15.53 $15.54 $15.49 $15.53 $15.53 89,943
2024-05-20 $15.57 $15.61 $15.52 $15.53 $15.53 70,737
2024-05-17 $15.68 $15.71 $15.63 $15.71 $15.55 208,234
2024-05-16 $15.75 $15.77 $15.63 $15.65 $15.50 153,338
2024-05-15 $15.85 $15.93 $15.69 $15.73 $15.57 170,385
2024-05-14 $15.68 $15.79 $15.68 $15.75 $15.59 100,242
2024-05-13 $15.59 $15.67 $15.58 $15.61 $15.46 92,662
2024-05-10 $15.54 $15.59 $15.48 $15.54 $15.39 366,090
2024-05-09 $15.43 $15.58 $15.43 $15.58 $15.43 91,835
2024-05-08 $15.40 $15.42 $15.31 $15.40 $15.25 81,404
2024-05-07 $15.50 $15.57 $15.44 $15.46 $15.31 77,138
2024-05-06 $15.43 $15.49 $15.42 $15.46 $15.31 96,528
2024-05-03 $15.47 $15.55 $15.31 $15.34 $15.19 106,856
2024-05-02 $15.36 $15.37 $15.21 $15.29 $15.14 239,492
2024-05-01 $15.15 $15.49 $15.15 $15.30 $15.15 54,811
2024-04-30 $15.39 $15.39 $15.08 $15.10 $14.95 117,359
2024-04-29 $15.37 $15.50 $15.34 $15.41 $15.26 207,924
2024-04-26 $15.26 $15.45 $15.23 $15.37 $15.22 119,562
2024-04-25 $15.17 $15.24 $15.02 $15.19 $15.04 199,131
2024-04-24 $15.27 $15.33 $15.11 $15.29 $15.14 139,277
2024-04-23 $14.91 $15.16 $14.88 $15.15 $15.00 113,459
2024-04-22 $14.85 $14.96 $14.77 $14.93 $14.78 118,521
2024-04-19 $14.72 $14.93 $14.68 $14.92 $14.63 103,655
2024-04-18 $14.70 $14.80 $14.62 $14.71 $14.42 86,084
2024-04-17 $14.65 $14.74 $14.57 $14.63 $14.34 74,918
2024-04-16 $14.68 $14.68 $14.47 $14.55 $14.26 184,852
2024-04-15 $14.93 $14.98 $14.58 $14.67 $14.38 125,078
2024-04-12 $14.96 $15.04 $14.79 $14.84 $14.84 61,832
2024-04-11 $14.98 $15.06 $14.85 $15.05 $15.05 77,811
2024-04-10 $15.24 $15.24 $14.83 $14.93 $14.93 237,323
2024-04-09 $15.40 $15.43 $15.31 $15.42 $15.42 101,337
2024-04-08 $15.25 $15.38 $15.23 $15.38 $15.38 117,548
2024-04-05 $15.18 $15.25 $15.11 $15.23 $15.23 72,785
2024-04-04 $15.40 $15.44 $15.16 $15.18 $15.18 115,328
2024-04-03 $15.19 $15.30 $15.19 $15.27 $15.27 98,726
2024-04-02 $15.27 $15.31 $15.17 $15.20 $15.20 103,193
2024-04-01 $15.49 $15.50 $15.28 $15.35 $15.35 164,368
2024-03-28 $15.37 $15.52 $15.37 $15.49 $15.49 101,160
2024-03-27 $15.09 $15.32 $15.08 $15.31 $15.31 164,292
2024-03-26 $15.21 $15.21 $15.01 $15.02 $15.02 139,937
2024-03-25 $15.14 $15.24 $15.13 $15.14 $15.14 122,850
2024-03-22 $15.28 $15.32 $15.05 $15.06 $15.06 183,900
2024-03-21 $15.14 $15.31 $15.14 $15.25 $15.25 203,285
2024-03-20 $14.84 $15.15 $14.75 $15.08 $15.08 212,019
2024-03-19 $14.76 $14.82 $14.70 $14.81 $14.81 138,640
2024-03-18 $14.85 $14.85 $14.70 $14.76 $14.76 175,956
2024-03-15 $14.86 $14.99 $14.80 $14.98 $14.83 108,995
2024-03-14 $15.25 $15.25 $14.81 $14.86 $14.71 165,346
2024-03-13 $15.28 $15.34 $15.22 $15.25 $15.10 126,790
2024-03-12 $15.26 $15.28 $15.12 $15.25 $15.10 71,729
2024-03-11 $15.26 $15.37 $15.21 $15.25 $15.25 101,065
2024-03-08 $15.30 $15.45 $15.21 $15.28 $15.28 112,908
2024-03-07 $15.33 $15.33 $15.19 $15.25 $15.25 107,920
2024-03-06 $15.12 $15.27 $15.10 $15.24 $15.24 154,992
2024-03-05 $15.02 $15.17 $14.95 $15.07 $15.07 84,136
2024-03-04 $15.05 $15.19 $14.97 $15.02 $15.02 104,332
2024-03-01 $14.97 $15.04 $14.79 $15.04 $15.04 103,823
2024-02-29 $14.96 $15.09 $14.95 $15.08 $15.08 69,638
2024-02-28 $14.88 $14.93 $14.75 $14.87 $14.87 202,557
2024-02-27 $14.87 $14.91 $14.77 $14.89 $14.89 249,853
2024-02-26 $14.90 $15.00 $14.75 $14.80 $14.80 209,970
2024-02-23 $14.93 $15.02 $14.86 $14.91 $14.91 113,052
2024-02-22 $14.92 $15.00 $14.81 $14.89 $14.89 113,677
2024-02-21 $14.73 $14.79 $14.63 $14.77 $14.77 47,711
2024-02-20 $14.83 $14.83 $14.70 $14.73 $14.73 92,158
2024-02-16 $15.00 $15.10 $14.87 $14.99 $14.85 152,377
2024-02-15 $14.77 $15.13 $14.77 $15.10 $14.95 122,087
2024-02-14 $14.70 $14.74 $14.61 $14.72 $14.58 108,669
2024-02-13 $14.80 $14.80 $14.49 $14.56 $14.42 101,147
2024-02-12 $14.77 $15.08 $14.77 $15.08 $14.94 98,562
2024-02-09 $14.76 $14.76 $14.58 $14.76 $14.62 310,997
2024-02-08 $14.72 $14.75 $14.57 $14.68 $14.54 97,353
2024-02-07 $14.99 $14.99 $14.60 $14.70 $14.56 165,193
2024-02-06 $15.02 $15.10 $14.93 $15.00 $14.86 73,743
2024-02-05 $15.14 $15.16 $14.83 $15.01 $14.87 115,444
2024-02-02 $15.31 $15.36 $15.18 $15.26 $15.11 143,190
2024-02-01 $15.57 $15.57 $15.09 $15.44 $15.29 167,948
2024-01-31 $15.95 $15.97 $15.44 $15.45 $15.30 178,472
2024-01-30 $16.13 $16.15 $16.03 $16.04 $15.89 80,034
2024-01-29 $15.92 $16.18 $15.85 $16.18 $16.02 97,628
2024-01-26 $15.92 $15.99 $15.86 $15.90 $15.75 73,294
2024-01-25 $15.83 $15.89 $15.67 $15.85 $15.70 124,042
2024-01-24 $15.90 $15.96 $15.71 $15.73 $15.58 79,419
2024-01-23 $15.70 $15.81 $15.67 $15.79 $15.64 97,969
2024-01-22 $15.62 $15.79 $15.60 $15.70 $15.55 90,232
2024-01-19 $15.71 $15.74 $15.51 $15.74 $15.45 109,153
2024-01-18 $15.71 $15.75 $15.48 $15.67 $15.38 156,173
2024-01-17 $15.72 $15.78 $15.53 $15.66 $15.37 79,767
2024-01-16 $15.97 $15.97 $15.73 $15.83 $15.54 138,648
2024-01-12 $16.12 $16.30 $16.00 $16.06 $16.06 130,937
2024-01-11 $16.15 $16.15 $15.82 $16.03 $16.03 106,067
2024-01-10 $16.10 $16.19 $16.01 $16.16 $16.16 100,260
2024-01-09 $16.07 $16.11 $15.97 $16.06 $16.06 61,297
2024-01-08 $15.90 $16.14 $15.85 $16.14 $16.14 132,857
2024-01-05 $15.72 $15.98 $15.69 $15.91 $15.91 106,275
2024-01-04 $15.72 $15.90 $15.68 $15.76 $15.76 119,561
2024-01-03 $15.90 $15.90 $15.61 $15.68 $15.68 173,971
2024-01-02 $15.81 $16.04 $15.75 $15.97 $15.97 162,968
2023-12-29 $16.06 $16.07 $15.84 $15.86 $15.86 131,102
2023-12-28 $16.13 $16.15 $16.05 $16.10 $16.10 127,544
2023-12-27 $16.09 $16.13 $16.01 $16.12 $16.12 148,664
2023-12-26 $15.96 $16.09 $15.92 $16.06 $16.06 95,115
2023-12-22 $16.04 $16.14 $15.88 $15.92 $15.92 126,298
2023-12-21 $15.92 $15.97 $15.81 $15.97 $15.97 214,000
2023-12-20 $15.95 $16.12 $15.73 $15.74 $15.74 240,092
2023-12-19 $15.82 $16.05 $15.82 $15.96 $15.96 369,364
2023-12-18 $15.87 $15.90 $15.77 $15.77 $15.77 147,421
2023-12-15 $16.05 $16.06 $15.86 $15.94 $15.80 166,101
2023-12-14 $15.90 $16.13 $15.90 $16.05 $15.91 161,090
2023-12-13 $15.32 $15.77 $15.24 $15.74 $15.60 179,616
2023-12-12 $15.23 $15.35 $15.17 $15.29 $15.16 104,082
2023-12-11 $15.32 $15.33 $15.21 $15.21 $15.08 123,719
2023-12-08 $15.18 $15.34 $15.14 $15.33 $15.20 96,784
2023-12-07 $15.01 $15.20 $14.98 $15.20 $15.07 43,658
2023-12-06 $15.15 $15.29 $14.98 $14.99 $14.86 81,753
2023-12-05 $15.18 $15.18 $15.07 $15.09 $14.96 85,028
2023-12-04 $15.05 $15.20 $15.05 $15.20 $15.07 106,790
2023-12-01 $14.75 $15.10 $14.75 $15.10 $15.10 69,809
2023-11-30 $14.79 $14.84 $14.75 $14.78 $14.78 76,602
2023-11-29 $14.70 $14.85 $14.70 $14.75 $14.75 90,118
2023-11-28 $14.58 $14.62 $14.47 $14.60 $14.60 276,908
2023-11-27 $14.53 $14.56 $14.51 $14.56 $14.56 84,158
2023-11-24 $14.66 $14.66 $14.56 $14.56 $14.56 139,398
2023-11-22 $14.65 $14.68 $14.56 $14.60 $14.60 103,488
2023-11-21 $14.60 $14.62 $14.54 $14.56 $14.56 45,337
2023-11-20 $14.61 $14.69 $14.49 $14.66 $14.66 79,177
2023-11-17 $14.72 $14.77 $14.67 $14.74 $14.59 63,383
2023-11-16 $14.80 $14.83 $14.59 $14.61 $14.47 53,054
2023-11-15 $14.75 $14.82 $14.67 $14.80 $14.65 76,406
2023-11-14 $14.46 $14.78 $14.46 $14.72 $14.57 121,280
2023-11-13 $14.22 $14.24 $14.10 $14.22 $14.08 51,477
2023-11-10 $14.20 $14.29 $14.18 $14.29 $14.15 44,893
2023-11-09 $14.36 $14.45 $14.12 $14.16 $14.02 51,964
2023-11-08 $14.34 $14.34 $14.21 $14.30 $14.16 74,526
2023-11-07 $14.32 $14.37 $14.19 $14.37 $14.23 149,373
2023-11-06 $14.49 $14.49 $14.26 $14.35 $14.21 102,954
2023-11-03 $14.39 $14.58 $14.39 $14.48 $14.34 120,605
2023-11-02 $13.84 $14.21 $13.84 $14.21 $14.07 110,874
2023-11-01 $13.52 $13.74 $13.39 $13.74 $13.60 104,555
2023-10-31 $13.28 $13.55 $13.28 $13.48 $13.35 50,247
2023-10-30 $13.19 $13.29 $13.12 $13.22 $13.09 115,251
2023-10-27 $13.29 $13.33 $13.04 $13.12 $12.99 97,630
2023-10-26 $13.17 $13.32 $13.13 $13.20 $13.07 109,420
2023-10-25 $13.41 $13.44 $13.09 $13.13 $13.00 161,099
2023-10-24 $13.44 $13.57 $13.39 $13.46 $13.33 109,247
2023-10-23 $13.59 $13.62 $13.30 $13.48 $13.35 132,045
2023-10-20 $13.90 $13.92 $13.76 $13.77 $13.49 135,350
2023-10-19 $14.27 $14.27 $13.91 $13.93 $13.65 167,325
2023-10-18 $14.57 $14.57 $14.26 $14.29 $14.00 196,968
2023-10-17 $14.58 $14.69 $14.57 $14.65 $14.35 37,239
2023-10-16 $14.58 $14.71 $14.48 $14.68 $14.38 52,363
2023-10-13 $14.70 $14.70 $14.43 $14.47 $14.18 50,392
2023-10-12 $14.88 $14.88 $14.48 $14.64 $14.34 64,012
2023-10-11 $14.79 $14.88 $14.75 $14.88 $14.58 60,061
2023-10-10 $14.67 $14.81 $14.67 $14.74 $14.44 70,151
2023-10-09 $14.38 $14.70 $14.38 $14.67 $14.37 43,682
2023-10-06 $14.36 $14.60 $14.31 $14.49 $14.20 77,546
2023-10-05 $14.29 $14.47 $14.23 $14.45 $14.16 47,868
2023-10-04 $14.42 $14.46 $14.09 $14.31 $14.02 112,278
2023-10-03 $14.71 $14.71 $14.27 $14.36 $14.07 181,255
2023-10-02 $15.15 $15.15 $14.72 $14.80 $14.50 278,688
2023-09-29 $15.21 $15.37 $15.17 $15.19 $14.88 61,632
2023-09-28 $15.00 $15.20 $14.91 $15.15 $14.84 65,633
2023-09-27 $15.10 $15.15 $14.94 $15.00 $14.70 61,380
2023-09-26 $15.28 $15.29 $15.02 $15.04 $14.73 104,537
2023-09-25 $15.35 $15.43 $15.32 $15.35 $15.04 58,675
2023-09-22 $15.43 $15.48 $15.34 $15.41 $15.10 101,941
2023-09-21 $15.70 $15.70 $15.35 $15.35 $15.04 69,782
2023-09-20 $15.95 $16.01 $15.77 $15.78 $15.46 134,176
2023-09-19 $15.91 $16.03 $15.85 $15.91 $15.59 110,176
2023-09-18 $15.98 $15.99 $15.88 $15.93 $15.61 83,490
2023-09-15 $16.04 $16.07 $15.98 $16.06 $15.60 62,694
2023-09-14 $15.93 $16.07 $15.93 $16.05 $15.59 64,538
2023-09-13 $15.85 $15.90 $15.78 $15.83 $15.38 58,612
2023-09-12 $15.83 $15.92 $15.82 $15.84 $15.39 61,824
2023-09-11 $15.86 $15.88 $15.77 $15.84 $15.39 143,272
2023-09-08 $15.71 $15.82 $15.65 $15.76 $15.31 102,824
2023-09-07 $15.65 $15.70 $15.61 $15.67 $15.22 47,502
2023-09-06 $15.81 $15.82 $15.65 $15.69 $15.24 85,590
2023-09-05 $16.06 $16.06 $15.80 $15.80 $15.35 69,650
2023-09-01 $16.09 $16.14 $16.06 $16.09 $15.63 102,477
2023-08-31 $16.05 $16.06 $15.98 $15.98 $15.52 52,287
2023-08-30 $16.00 $16.04 $15.94 $15.99 $15.53 101,837
2023-08-29 $15.80 $16.02 $15.79 $16.02 $15.56 82,361
2023-08-28 $15.52 $15.78 $15.52 $15.76 $15.31 92,936
2023-08-25 $15.52 $15.57 $15.31 $15.46 $15.02 113,842
2023-08-24 $15.46 $15.61 $15.38 $15.43 $14.99 48,162
2023-08-23 $15.25 $15.46 $15.19 $15.45 $15.01 76,773
2023-08-22 $15.41 $15.42 $15.17 $15.18 $14.75 110,427
2023-08-21 $15.43 $15.43 $15.23 $15.33 $14.89 109,049
2023-08-18 $15.40 $15.56 $15.32 $15.54 $14.93 58,459
2023-08-17 $15.65 $15.71 $15.46 $15.48 $14.87 76,104
2023-08-16 $15.73 $15.78 $15.60 $15.60 $14.99 81,508
2023-08-15 $15.90 $15.90 $15.71 $15.73 $15.11 79,425
2023-08-14 $16.08 $16.10 $15.95 $15.99 $15.36 67,537
2023-08-11 $16.14 $16.15 $16.09 $16.12 $15.49 121,209
2023-08-10 $16.26 $16.36 $16.07 $16.16 $15.53 66,719
2023-08-09 $16.24 $16.31 $16.12 $16.16 $15.53 73,343
2023-08-08 $16.11 $16.23 $16.01 $16.22 $15.58 63,495
2023-08-07 $16.17 $16.26 $16.14 $16.24 $15.60 84,271
2023-08-04 $16.00 $16.23 $15.98 $16.13 $15.50 57,588
2023-08-03 $16.11 $16.11 $15.92 $15.97 $15.34 64,045
2023-08-02 $16.26 $16.26 $16.04 $16.21 $15.57 142,263
2023-08-01 $16.41 $16.42 $16.30 $16.39 $15.75 94,987
2023-07-31 $16.55 $16.60 $16.38 $16.43 $15.78 121,540
2023-07-28 $16.62 $16.62 $16.41 $16.52 $16.52 107,772
2023-07-27 $16.79 $16.84 $16.42 $16.46 $16.46 98,320
2023-07-26 $16.50 $16.69 $16.45 $16.67 $16.67 112,922
2023-07-25 $16.54 $16.63 $16.49 $16.50 $16.50 72,405
2023-07-24 $16.33 $16.56 $16.27 $16.52 $16.52 81,148
2023-07-21 $16.55 $16.55 $16.41 $16.43 $16.26 57,555
2023-07-20 $16.55 $16.60 $16.41 $16.47 $16.30 136,859
2023-07-19 $16.48 $16.60 $16.45 $16.58 $16.41 89,513
2023-07-18 $16.16 $16.46 $16.16 $16.41 $16.24 78,457
2023-07-17 $16.02 $16.20 $15.99 $16.18 $16.02 94,790
2023-07-14 $16.20 $16.20 $15.97 $16.05 $15.89 83,711
2023-07-13 $16.00 $16.16 $15.95 $16.15 $15.98 81,593
2023-07-12 $15.97 $16.06 $15.92 $15.94 $15.78 73,309
2023-07-11 $15.74 $15.85 $15.70 $15.81 $15.65 61,444
2023-07-10 $15.49 $15.71 $15.44 $15.66 $15.50 78,134
2023-07-07 $15.25 $15.59 $15.25 $15.49 $15.33 68,519
2023-07-06 $15.43 $15.43 $15.06 $15.23 $15.23 133,113
2023-07-05 $15.60 $15.64 $15.46 $15.52 $15.52 72,346
2023-07-03 $15.61 $15.71 $15.60 $15.66 $15.66 35,899
2023-06-30 $15.74 $15.74 $15.59 $15.63 $15.63 76,660
2023-06-29 $15.59 $15.65 $15.56 $15.62 $15.62 62,839
2023-06-28 $15.43 $15.54 $15.33 $15.54 $15.54 65,650
2023-06-27 $15.18 $15.42 $15.10 $15.41 $15.41 98,850
2023-06-26 $15.03 $15.24 $15.00 $15.15 $15.15 84,732
2023-06-23 $15.19 $15.19 $14.95 $14.97 $14.97 85,461
2023-06-22 $15.43 $15.43 $15.19 $15.22 $15.22 88,790
2023-06-21 $15.40 $15.48 $15.31 $15.42 $15.42 52,981
2023-06-20 $15.41 $15.43 $15.30 $15.40 $15.40 94,402
2023-06-16 $15.73 $15.74 $15.54 $15.59 $15.43 74,401
2023-06-15 $15.44 $15.73 $15.44 $15.73 $15.57 49,882
2023-06-14 $15.60 $15.69 $15.33 $15.46 $15.30 109,364
2023-06-13 $15.42 $15.58 $15.42 $15.57 $15.41 67,040
2023-06-12 $15.17 $15.38 $15.15 $15.38 $15.22 82,945
2023-06-09 $15.18 $15.20 $15.10 $15.18 $15.02 32,641
2023-06-08 $15.21 $15.26 $15.06 $15.20 $15.04 75,438
2023-06-07 $15.09 $15.26 $15.09 $15.23 $15.07 86,170
2023-06-06 $14.75 $15.08 $14.69 $15.01 $14.85 113,382
2023-06-05 $14.81 $14.81 $14.60 $14.72 $14.57 78,678
2023-06-02 $14.62 $14.81 $14.55 $14.79 $14.64 124,491
2023-06-01 $14.22 $14.46 $14.20 $14.46 $14.31 71,541
2023-05-31 $14.31 $14.31 $14.10 $14.21 $14.06 68,308
2023-05-30 $14.34 $14.38 $14.24 $14.35 $14.20 147,777
2023-05-26 $13.97 $14.26 $13.88 $14.26 $14.26 294,045
2023-05-25 $14.11 $14.11 $13.80 $13.93 $13.93 128,574
2023-05-24 $14.30 $14.30 $14.02 $14.11 $14.11 78,516
2023-05-23 $14.36 $14.59 $14.32 $14.32 $14.32 48,980
2023-05-22 $14.28 $14.39 $14.18 $14.35 $14.35 86,969
2023-05-19 $14.48 $14.52 $14.31 $14.37 $14.21 97,925
2023-05-18 $14.30 $14.45 $14.21 $14.44 $14.28 53,499
2023-05-17 $14.02 $14.34 $13.99 $14.32 $14.16 108,227
2023-05-16 $14.00 $14.07 $13.91 $13.91 $13.75 94,094
2023-05-15 $14.02 $14.16 $13.96 $14.05 $13.89 74,787
2023-05-12 $14.05 $14.12 $13.88 $13.94 $13.78 77,979
2023-05-11 $14.05 $14.05 $13.95 $14.05 $13.89 50,276
2023-05-10 $14.21 $14.21 $13.95 $14.08 $13.92 56,097
2023-05-09 $14.09 $14.13 $13.98 $14.06 $13.90 64,639
2023-05-08 $14.13 $14.17 $14.02 $14.13 $13.97 57,746
2023-05-05 $13.88 $14.10 $13.88 $14.07 $13.91 101,297
2023-05-04 $13.92 $13.92 $13.53 $13.63 $13.48 202,865
2023-05-03 $14.10 $14.24 $13.97 $13.98 $13.82 68,119
2023-05-02 $14.51 $14.51 $13.84 $14.02 $13.86 176,291
2023-05-01 $14.74 $14.78 $14.48 $14.52 $14.36 122,986
2023-04-28 $14.52 $14.81 $14.52 $14.73 $14.57 84,615
2023-04-27 $14.36 $14.52 $14.33 $14.52 $14.36 62,820
2023-04-26 $14.40 $14.51 $14.24 $14.27 $14.11 102,421
2023-04-25 $14.56 $14.61 $14.38 $14.38 $14.22 70,199
2023-04-24 $14.73 $14.73 $14.51 $14.66 $14.50 92,704
2023-04-21 $14.85 $14.86 $14.72 $14.86 $14.54 109,108
2023-04-20 $14.85 $14.88 $14.76 $14.85 $14.53 146,814
2023-04-19 $14.72 $14.97 $14.67 $14.91 $14.59 290,857
2023-04-18 $14.98 $14.98 $14.68 $14.76 $14.44 97,203
2023-04-17 $14.75 $14.99 $14.65 $14.97 $14.65 67,295
2023-04-14 $14.90 $14.92 $14.62 $14.75 $14.43 98,849
2023-04-13 $14.75 $14.82 $14.59 $14.81 $14.49 42,577
2023-04-12 $14.78 $14.84 $14.65 $14.67 $14.36 52,044
2023-04-11 $14.60 $14.73 $14.52 $14.63 $14.32 62,838
2023-04-10 $14.60 $14.69 $14.24 $14.50 $14.19 60,280
2023-04-06 $14.61 $14.69 $14.57 $14.60 $14.29 44,282
2023-04-05 $14.52 $14.62 $14.47 $14.56 $14.25 68,273
2023-04-04 $14.75 $14.75 $14.44 $14.58 $14.27 66,537
2023-04-03 $14.75 $14.82 $14.54 $14.62 $14.31 81,006
2023-03-31 $14.57 $14.75 $14.57 $14.75 $14.43 69,191
2023-03-30 $14.63 $14.65 $14.44 $14.52 $14.21 72,839
2023-03-29 $14.50 $14.52 $14.38 $14.52 $14.21 85,276
2023-03-28 $14.36 $14.39 $14.27 $14.31 $14.00 41,281
2023-03-27 $14.38 $14.43 $14.27 $14.37 $14.06 80,449
2023-03-24 $13.86 $14.19 $13.71 $14.19 $13.89 139,589
2023-03-23 $14.14 $14.34 $13.84 $13.88 $13.58 97,198
2023-03-22 $14.43 $14.43 $14.04 $14.04 $13.74 264,740
2023-03-21 $14.19 $14.40 $14.19 $14.34 $14.03 157,188
2023-03-20 $14.03 $14.20 $13.92 $13.98 $13.68 140,708
2023-03-17 $14.31 $14.34 $13.93 $13.95 $13.51 109,376
2023-03-16 $14.19 $14.56 $13.90 $14.42 $13.96 136,007
2023-03-15 $14.15 $14.28 $13.98 $14.26 $13.81 138,155
2023-03-14 $14.63 $14.87 $14.36 $14.47 $14.01 146,062
2023-03-13 $14.25 $14.34 $13.76 $14.18 $13.73 244,357
2023-03-10 $15.16 $15.16 $14.38 $14.47 $14.01 190,984
2023-03-09 $15.83 $15.83 $15.20 $15.21 $14.73 118,182
2023-03-08 $15.87 $15.87 $15.70 $15.82 $15.32 125,848
2023-03-07 $16.05 $16.06 $15.78 $15.82 $15.32 52,300
2023-03-06 $16.13 $16.21 $16.04 $16.04 $15.53 60,714
2023-03-03 $15.91 $16.15 $15.91 $16.11 $15.60 64,839
2023-03-02 $15.86 $15.87 $15.68 $15.86 $15.36 81,769
2023-03-01 $16.09 $16.12 $15.80 $15.87 $15.37 63,573
2023-02-28 $16.21 $16.21 $16.06 $16.06 $15.55 53,790
2023-02-27 $16.44 $16.44 $16.18 $16.20 $15.69 85,437
2023-02-24 $16.39 $16.39 $16.23 $16.30 $15.79 78,409
2023-02-23 $16.56 $16.57 $16.31 $16.47 $15.95 64,143
2023-02-22 $16.34 $16.49 $16.34 $16.41 $15.89 61,271
2023-02-21 $16.71 $16.71 $16.19 $16.25 $15.74 130,576
2023-02-17 $16.89 $16.94 $16.74 $16.94 $16.94 47,264
2023-02-16 $16.82 $17.03 $16.72 $16.90 $16.90 79,399
2023-02-15 $16.79 $16.94 $16.74 $16.93 $16.93 55,817
2023-02-14 $16.93 $17.05 $16.77 $16.92 $16.92 71,059
2023-02-13 $16.80 $16.97 $16.74 $16.97 $16.97 69,996
2023-02-10 $16.70 $16.76 $16.63 $16.75 $16.75 71,136
2023-02-09 $17.19 $17.23 $16.66 $16.69 $16.69 92,577
2023-02-08 $17.27 $17.27 $16.99 $17.05 $17.05 114,980
2023-02-07 $17.06 $17.29 $16.95 $17.26 $17.26 76,251
2023-02-06 $17.39 $17.39 $17.01 $17.04 $17.04 105,613
2023-02-03 $17.50 $17.54 $17.36 $17.45 $17.45 87,228
2023-02-02 $17.52 $17.78 $17.52 $17.63 $17.63 166,534
2023-02-01 $17.13 $17.51 $17.04 $17.40 $17.40 120,981
2023-01-31 $16.82 $17.11 $16.82 $17.11 $17.11 414,967
2023-01-30 $17.03 $17.03 $16.77 $16.77 $16.77 135,044
2023-01-27 $16.87 $17.10 $16.87 $17.06 $17.06 85,043
2023-01-26 $16.77 $16.87 $16.70 $16.86 $16.86 75,404
2023-01-25 $16.62 $16.71 $16.53 $16.69 $16.69 121,021
2023-01-24 $16.73 $16.75 $16.63 $16.67 $16.67 108,825
2023-01-23 $16.64 $16.74 $16.57 $16.73 $16.73 123,446
2023-01-20 $16.53 $16.73 $16.43 $16.73 $16.59 81,938
2023-01-19 $16.42 $16.48 $16.32 $16.46 $16.32 82,881
2023-01-18 $16.64 $16.79 $16.50 $16.54 $16.40 73,638
2023-01-17 $16.55 $16.71 $16.55 $16.60 $16.46 132,674
2023-01-13 $16.35 $16.54 $16.26 $16.53 $16.39 72,550
2023-01-12 $16.37 $16.45 $16.20 $16.43 $16.43 118,235
2023-01-11 $16.03 $16.29 $16.03 $16.23 $16.23 104,451
2023-01-10 $15.66 $15.93 $15.66 $15.93 $15.93 58,878
2023-01-09 $15.67 $15.81 $15.65 $15.65 $15.65 102,656
2023-01-06 $15.41 $15.57 $15.34 $15.56 $15.56 40,139
2023-01-05 $15.40 $15.40 $15.23 $15.32 $15.32 54,009
2023-01-04 $15.25 $15.52 $15.25 $15.44 $15.44 58,446
2023-01-03 $15.06 $15.25 $14.98 $15.13 $15.13 83,416
2022-12-30 $14.90 $14.98 $14.76 $14.86 $14.86 146,852
2022-12-29 $14.81 $15.07 $14.81 $15.00 $15.00 113,692
2022-12-28 $15.13 $15.15 $14.71 $14.72 $14.72 172,754
2022-12-27 $15.24 $15.24 $15.07 $15.12 $15.12 128,799
2022-12-23 $15.14 $15.21 $15.08 $15.21 $15.21 85,193
2022-12-22 $15.15 $15.15 $14.80 $15.10 $15.10 190,703
2022-12-21 $15.15 $15.37 $15.15 $15.21 $15.21 103,915
2022-12-20 $15.05 $15.08 $14.82 $15.03 $15.03 97,264
2022-12-19 $15.28 $15.28 $15.00 $15.06 $15.06 94,706
2022-12-16 $15.52 $15.59 $15.33 $15.37 $15.23 60,033
2022-12-15 $15.78 $15.78 $15.60 $15.73 $15.58 76,778
2022-12-14 $16.00 $16.05 $15.81 $15.89 $15.74 87,314
2022-12-13 $16.19 $16.39 $15.95 $16.02 $15.87 76,077
2022-12-12 $15.92 $15.92 $15.73 $15.88 $15.88 104,958
2022-12-09 $15.82 $15.97 $15.80 $15.90 $15.90 36,059
2022-12-08 $15.85 $15.97 $15.85 $15.90 $15.90 33,497
2022-12-07 $15.70 $15.89 $15.67 $15.83 $15.83 80,913
2022-12-06 $15.96 $15.97 $15.62 $15.74 $15.74 92,466
2022-12-05 $16.22 $16.22 $15.88 $15.93 $15.93 79,434
2022-12-02 $16.19 $16.35 $16.10 $16.33 $16.33 64,272
2022-12-01 $16.43 $16.53 $16.34 $16.35 $16.35 80,243
2022-11-30 $16.12 $16.35 $15.92 $16.35 $16.35 103,448
2022-11-29 $16.02 $16.11 $15.93 $16.11 $16.11 57,843
2022-11-28 $16.25 $16.26 $15.97 $16.00 $16.00 83,727
2022-11-25 $16.28 $16.34 $16.22 $16.33 $16.33 50,044
2022-11-23 $16.19 $16.27 $16.07 $16.23 $16.23 55,744
2022-11-22 $16.03 $16.17 $16.03 $16.17 $16.17 85,035
2022-11-21 $15.84 $16.00 $15.81 $16.00 $16.00 49,627
2022-11-18 $16.14 $16.29 $15.94 $16.01 $15.87 81,908
2022-11-17 $16.00 $16.04 $15.88 $16.01 $16.01 77,834
2022-11-16 $16.39 $16.39 $16.12 $16.20 $16.20 60,108
2022-11-15 $16.51 $16.60 $16.28 $16.41 $16.41 93,794
2022-11-14 $16.53 $16.53 $16.24 $16.26 $16.26 130,492
2022-11-11 $16.37 $16.61 $16.26 $16.52 $16.52 110,734
2022-11-10 $15.90 $16.28 $15.90 $16.26 $16.26 90,136
2022-11-09 $15.58 $15.76 $15.45 $15.47 $15.47 93,756
2022-11-08 $15.77 $15.82 $15.51 $15.64 $15.64 153,012
2022-11-07 $15.60 $15.76 $15.51 $15.75 $15.75 79,865
2022-11-04 $15.30 $15.60 $15.27 $15.51 $15.51 69,432
2022-11-03 $15.07 $15.10 $14.79 $15.04 $15.04 60,144
2022-11-02 $15.45 $15.64 $15.19 $15.23 $15.23 673,604
2022-11-01 $15.55 $15.62 $15.34 $15.45 $15.45 40,872
2022-10-31 $15.44 $15.52 $15.35 $15.42 $15.42 96,005
2022-10-28 $15.06 $15.47 $15.06 $15.46 $15.46 91,566
2022-10-27 $15.09 $15.31 $14.98 $15.02 $15.02 154,042
2022-10-26 $14.84 $15.13 $14.84 $14.92 $14.92 70,940
2022-10-25 $14.30 $14.89 $14.29 $14.86 $14.86 88,142
2022-10-24 $14.33 $14.39 $14.15 $14.31 $14.31 92,689
2022-10-21 $14.23 $14.40 $14.09 $14.38 $14.38 75,599
2022-10-20 $14.41 $14.47 $14.16 $14.22 $14.22 78,764
2022-10-19 $14.48 $14.48 $14.26 $14.37 $14.37 140,634
2022-10-18 $14.63 $14.80 $14.46 $14.55 $14.55 205,157
2022-10-17 $14.40 $14.54 $14.32 $14.41 $14.41 61,331
2022-10-14 $14.52 $14.62 $14.16 $14.17 $14.17 55,308
2022-10-13 $13.87 $14.44 $13.72 $14.39 $14.39 62,991
2022-10-12 $14.06 $14.15 $13.84 $14.08 $14.08 52,041
2022-10-11 $13.70 $14.18 $13.57 $14.06 $14.06 82,514
2022-10-10 $14.04 $14.11 $13.71 $13.72 $13.72 68,089
2022-10-07 $14.18 $14.23 $13.92 $13.99 $13.99 79,416
2022-10-06 $14.60 $14.66 $14.25 $14.27 $14.27 130,079
2022-10-05 $14.76 $14.77 $14.27 $14.60 $14.60 201,284
2022-10-04 $14.26 $14.94 $14.26 $14.94 $14.94 506,816
2022-10-03 $14.02 $14.13 $13.64 $14.05 $14.05 1,709,776
2022-09-30 $13.99 $14.23 $13.86 $13.86 $13.86 107,638
2022-09-29 $14.54 $14.54 $13.78 $13.90 $13.90 159,814
2022-09-28 $14.44 $14.71 $14.40 $14.64 $14.64 73,173
2022-09-27 $14.70 $14.83 $14.23 $14.36 $14.36 106,263
2022-09-26 $15.19 $15.32 $14.49 $14.54 $14.54 254,378
2022-09-23 $15.61 $15.68 $15.12 $15.33 $15.33 203,736
2022-09-22 $16.30 $16.30 $15.79 $15.80 $15.80 81,731
2022-09-21 $16.46 $16.59 $16.29 $16.29 $16.29 55,535
2022-09-20 $16.57 $16.57 $16.35 $16.42 $16.42 65,718
2022-09-19 $16.42 $16.69 $16.41 $16.61 $16.61 53,489
2022-09-16 $16.70 $16.72 $16.52 $16.72 $16.58 94,630
2022-09-15 $16.92 $17.08 $16.77 $16.77 $16.63 128,197
2022-09-14 $16.98 $16.98 $16.80 $16.88 $16.74 65,405
2022-09-13 $17.19 $17.19 $16.82 $16.90 $16.76 194,709
2022-09-12 $17.44 $17.51 $17.36 $17.40 $17.25 233,377
2022-09-09 $17.19 $17.36 $17.19 $17.35 $17.21 84,713
2022-09-08 $16.87 $17.08 $16.76 $17.07 $16.93 74,909
2022-09-07 $16.72 $16.95 $16.68 $16.95 $16.81 39,229
2022-09-06 $16.96 $17.00 $16.67 $16.74 $16.60 94,559
2022-09-02 $17.09 $17.21 $16.89 $16.93 $16.79 46,355
2022-09-01 $17.15 $17.15 $16.76 $16.93 $16.79 68,222
2022-08-31 $17.29 $17.38 $17.15 $17.19 $17.05 137,151
2022-08-30 $17.55 $17.57 $17.20 $17.21 $17.07 118,698
2022-08-29 $17.56 $17.62 $17.48 $17.52 $17.37 94,424
2022-08-26 $17.97 $17.98 $17.66 $17.66 $17.51 84,676
2022-08-25 $17.80 $17.97 $17.78 $17.94 $17.79 90,190
2022-08-24 $17.69 $17.79 $17.66 $17.75 $17.60 71,371
2022-08-23 $17.61 $17.75 $17.61 $17.70 $17.55 50,371
2022-08-22 $17.80 $17.80 $17.55 $17.57 $17.42 85,211
2022-08-19 $18.23 $18.23 $18.08 $18.10 $17.80 89,683
2022-08-18 $18.29 $18.38 $18.26 $18.35 $18.04 38,882
2022-08-17 $18.41 $18.41 $18.16 $18.30 $18.00 69,446
2022-08-16 $18.44 $18.55 $18.37 $18.54 $18.23 79,009
2022-08-15 $18.40 $18.43 $18.30 $18.43 $18.12 90,037
2022-08-12 $18.30 $18.44 $18.28 $18.42 $18.11 66,993
2022-08-11 $18.20 $18.30 $18.18 $18.25 $17.95 97,064
2022-08-10 $18.06 $18.16 $17.93 $18.11 $17.81 79,134
2022-08-09 $18.01 $18.01 $17.78 $17.85 $17.55 70,343
2022-08-08 $17.97 $18.15 $17.97 $18.07 $17.77 57,133
2022-08-05 $17.81 $17.89 $17.76 $17.86 $17.56 44,254
2022-08-04 $17.95 $17.95 $17.80 $17.80 $17.50 67,942
2022-08-03 $17.89 $17.98 $17.85 $17.92 $17.62 47,356
2022-08-02 $18.04 $18.04 $17.79 $17.80 $17.50 78,322
2022-08-01 $18.03 $18.18 $17.90 $18.08 $17.78 99,816
2022-07-29 $17.97 $18.13 $17.90 $18.03 $17.73 84,797
2022-07-28 $17.57 $17.91 $17.57 $17.91 $17.61 65,348
2022-07-27 $17.27 $17.60 $17.24 $17.57 $17.28 147,140
2022-07-26 $17.06 $17.21 $17.06 $17.18 $16.89 197,760
2022-07-25 $17.20 $17.20 $17.03 $17.18 $16.89 67,760
2022-07-22 $17.27 $17.34 $17.07 $17.15 $16.86 63,692
2022-07-21 $17.12 $17.24 $16.95 $17.24 $16.95 67,659
2022-07-20 $17.05 $17.17 $16.94 $17.11 $16.83 101,890
2022-07-19 $16.66 $17.05 $16.66 $17.01 $16.72 136,279
2022-07-18 $16.73 $16.74 $16.53 $16.56 $16.28 62,921
2022-07-15 $16.64 $16.83 $16.41 $16.75 $16.33 55,625
2022-07-14 $16.62 $16.62 $16.33 $16.46 $16.05 96,329
2022-07-13 $16.74 $16.82 $16.61 $16.80 $16.38 43,754
2022-07-12 $16.71 $16.96 $16.71 $16.84 $16.42 64,807
2022-07-11 $16.92 $16.98 $16.74 $16.77 $16.35 95,653
2022-07-08 $16.98 $17.01 $16.79 $16.98 $16.55 44,294
2022-07-07 $16.84 $17.00 $16.84 $16.95 $16.52 70,220
2022-07-06 $16.90 $16.93 $16.62 $16.72 $16.30 74,121
2022-07-05 $16.73 $16.92 $16.40 $16.89 $16.46 55,145
2022-07-01 $16.41 $16.84 $16.41 $16.82 $16.40 46,183
2022-06-30 $16.27 $16.58 $16.18 $16.42 $16.01 72,212
2022-06-29 $16.57 $16.57 $16.31 $16.38 $15.97 60,017
2022-06-28 $16.74 $16.90 $16.52 $16.58 $16.16 80,490
2022-06-27 $16.67 $16.81 $16.56 $16.64 $16.22 84,468
2022-06-24 $16.25 $16.64 $16.25 $16.61 $16.19 80,130
2022-06-23 $16.03 $16.15 $15.93 $16.11 $15.70 59,079
2022-06-22 $15.81 $16.01 $15.79 $15.95 $15.55 62,615
2022-06-21 $15.84 $16.08 $15.83 $15.93 $15.53 80,565
2022-06-17 $15.48 $15.75 $15.34 $15.70 $15.17 109,122
2022-06-16 $15.97 $15.97 $15.36 $15.38 $14.86 163,492
2022-06-15 $16.34 $16.47 $16.00 $16.23 $15.68 124,211
2022-06-14 $16.51 $16.51 $16.14 $16.23 $15.68 68,509
2022-06-13 $17.30 $17.30 $16.32 $16.37 $15.82 181,821
2022-06-10 $17.68 $17.69 $17.41 $17.57 $16.98 83,413
2022-06-09 $18.08 $18.10 $17.84 $17.85 $17.25 45,701
2022-06-08 $18.20 $18.20 $17.95 $18.02 $17.41 52,529
2022-06-07 $18.12 $18.27 $18.08 $18.27 $17.65 91,465
2022-06-06 $18.23 $18.31 $18.16 $18.16 $17.55 132,833
2022-06-03 $18.20 $18.24 $18.11 $18.14 $17.53 52,114
2022-06-02 $18.16 $18.30 $18.11 $18.30 $17.68 56,649
2022-06-01 $18.22 $18.24 $17.94 $18.17 $17.56 130,755
2022-05-31 $18.23 $18.23 $18.07 $18.19 $17.58 143,312
2022-05-27 $18.07 $18.27 $18.02 $18.27 $17.65 57,909
2022-05-26 $17.82 $18.06 $17.82 $17.99 $17.38 120,664
2022-05-25 $17.53 $17.77 $17.47 $17.68 $17.08 86,415
2022-05-24 $17.51 $17.54 $17.19 $17.51 $16.92 56,526
2022-05-23 $17.42 $17.69 $17.41 $17.56 $16.97 52,316
2022-05-20 $17.79 $17.79 $17.17 $17.44 $17.44 105,592
2022-05-19 $17.66 $17.81 $17.61 $17.62 $17.62 156,396
2022-05-18 $18.19 $18.19 $17.77 $17.81 $17.81 100,199
2022-05-17 $18.14 $18.24 $18.05 $18.23 $18.23 60,339
2022-05-16 $17.87 $18.03 $17.74 $17.92 $17.92 62,891
2022-05-13 $17.67 $17.94 $17.59 $17.86 $17.86 83,011
2022-05-12 $17.58 $17.60 $17.21 $17.49 $17.49 252,624
2022-05-11 $17.80 $18.03 $17.65 $17.65 $17.65 79,155
2022-05-10 $17.97 $18.14 $17.52 $17.77 $17.77 322,431
2022-05-09 $18.14 $18.18 $17.76 $17.80 $17.80 243,802
2022-05-06 $18.30 $18.40 $18.13 $18.31 $18.31 55,131
2022-05-05 $18.56 $18.56 $18.07 $18.28 $18.28 122,995
2022-05-04 $18.35 $18.65 $18.23 $18.65 $18.65 138,979
2022-05-03 $17.88 $18.31 $17.88 $18.29 $18.29 138,507
2022-05-02 $17.89 $17.94 $17.53 $17.80 $17.80 139,376
2022-04-29 $18.28 $18.28 $17.77 $17.80 $17.80 121,245
2022-04-28 $18.14 $18.29 $17.90 $18.27 $18.27 115,206
2022-04-27 $17.95 $18.09 $17.88 $17.95 $17.95 107,856
2022-04-26 $18.32 $18.35 $17.84 $17.87 $17.87 104,271
2022-04-25 $18.31 $18.41 $17.99 $18.41 $18.41 149,333
2022-04-22 $18.81 $18.81 $18.38 $18.40 $18.40 155,478
2022-04-21 $19.07 $19.11 $18.76 $18.81 $18.81 90,801
2022-04-20 $18.85 $19.03 $18.84 $18.96 $18.96 127,473
2022-04-19 $18.80 $18.83 $18.70 $18.73 $18.73 98,389
2022-04-18 $18.74 $18.87 $18.74 $18.80 $18.80 99,295
2022-04-14 $19.06 $19.10 $18.86 $18.91 $18.77 97,792
2022-04-13 $18.81 $19.01 $18.73 $19.00 $18.86 130,542
2022-04-12 $18.95 $19.08 $18.75 $18.78 $18.64 78,255
2022-04-11 $18.91 $19.10 $18.84 $18.87 $18.73 134,654
2022-04-08 $18.91 $19.07 $18.84 $18.94 $18.80 85,887
2022-04-07 $19.07 $19.07 $18.73 $18.91 $18.77 105,227
2022-04-06 $19.23 $19.35 $18.99 $19.01 $18.87 134,276
2022-04-05 $19.61 $19.63 $19.28 $19.32 $19.18 99,713
2022-04-04 $19.69 $19.69 $19.44 $19.58 $19.44 167,703
2022-04-01 $19.68 $19.68 $19.50 $19.65 $19.51 89,419
2022-03-31 $19.60 $19.75 $19.52 $19.53 $19.39 120,498
2022-03-30 $19.78 $19.81 $19.56 $19.61 $19.47 122,517
2022-03-29 $19.68 $19.81 $19.62 $19.81 $19.67 146,470
2022-03-28 $19.51 $19.52 $19.40 $19.51 $19.37 99,632
2022-03-25 $19.38 $19.52 $19.37 $19.52 $19.38 127,342
2022-03-24 $19.21 $19.33 $19.14 $19.32 $19.18 70,163
2022-03-23 $19.33 $19.34 $19.16 $19.16 $19.02 109,234
2022-03-22 $19.31 $19.41 $19.26 $19.37 $19.23 122,492
2022-03-21 $19.31 $19.36 $19.10 $19.15 $19.01 158,333
2022-03-18 $19.29 $19.40 $19.15 $19.32 $19.04 138,515
2022-03-17 $19.15 $19.35 $19.06 $19.34 $19.06 143,505
2022-03-16 $19.10 $19.23 $18.90 $19.18 $18.91 74,353
2022-03-15 $18.92 $19.06 $18.84 $18.96 $18.69 71,391
2022-03-14 $19.03 $19.16 $18.81 $18.88 $18.61 222,719
2022-03-11 $19.12 $19.14 $18.91 $18.94 $18.67 134,037
2022-03-10 $18.88 $19.01 $18.78 $19.00 $18.73 58,738
2022-03-09 $18.98 $19.19 $18.96 $18.96 $18.69 166,565
2022-03-08 $18.60 $18.98 $18.60 $18.77 $18.50 102,896
2022-03-07 $18.93 $18.93 $18.55 $18.56 $18.29 112,960
2022-03-04 $19.05 $19.05 $18.82 $18.95 $18.68 78,690
2022-03-03 $19.24 $19.24 $19.08 $19.16 $18.89 81,254
2022-03-02 $18.85 $19.25 $18.85 $19.21 $18.94 93,279
2022-03-01 $19.01 $19.05 $18.59 $18.79 $18.52 115,257
2022-02-28 $18.96 $19.08 $18.86 $19.08 $18.81 95,821
2022-02-25 $18.86 $19.11 $18.86 $19.08 $18.81 164,803
2022-02-24 $18.17 $18.81 $18.09 $18.75 $18.48 338,656
2022-02-23 $19.12 $19.24 $18.72 $18.75 $18.48 192,457
2022-02-22 $19.35 $19.35 $18.92 $19.06 $18.79 210,633
2022-02-18 $19.49 $19.61 $19.44 $19.54 $19.12 62,303
2022-02-17 $19.80 $19.80 $19.43 $19.49 $19.07 120,891
2022-02-16 $19.75 $19.89 $19.74 $19.86 $19.44 66,028
2022-02-15 $19.54 $19.75 $19.54 $19.71 $19.29 101,764
2022-02-14 $19.56 $19.63 $19.33 $19.41 $19.00 115,598
2022-02-11 $19.75 $19.91 $19.48 $19.60 $19.18 96,973
2022-02-10 $20.01 $20.16 $19.75 $19.80 $19.38 92,285
2022-02-09 $20.12 $20.20 $20.00 $20.01 $19.58 118,450
2022-02-08 $19.93 $20.10 $19.90 $20.08 $19.65 89,798
2022-02-07 $19.80 $19.95 $19.80 $19.85 $19.43 118,841
2022-02-04 $19.75 $19.85 $19.51 $19.78 $19.36 79,139
2022-02-03 $19.92 $20.00 $19.74 $19.75 $19.33 167,263
2022-02-02 $20.09 $20.09 $19.79 $19.95 $19.52 321,528
2022-02-01 $20.00 $20.08 $19.77 $20.05 $19.62 135,095
2022-01-31 $19.64 $20.00 $19.58 $20.00 $19.57 121,315
2022-01-28 $19.53 $19.66 $19.24 $19.65 $19.23 147,472
2022-01-27 $19.84 $19.99 $19.39 $19.51 $19.09 112,487
2022-01-26 $19.98 $20.10 $19.55 $19.70 $19.28 142,639
2022-01-25 $19.43 $19.88 $19.15 $19.75 $19.33 143,948
2022-01-24 $19.45 $19.57 $18.80 $19.53 $19.11 471,892
2022-01-21 $20.00 $20.03 $19.69 $19.75 $19.20 378,933
2022-01-20 $20.48 $20.50 $20.08 $20.10 $19.54 126,736
2022-01-19 $20.72 $20.72 $20.37 $20.37 $19.80 138,830
2022-01-18 $20.92 $20.92 $20.63 $20.67 $20.09 221,004
2022-01-14 $20.85 $20.89 $20.72 $20.85 $20.26 85,221
2022-01-13 $21.01 $21.12 $20.89 $20.92 $20.33 206,104
2022-01-12 $21.09 $21.09 $20.90 $20.98 $20.39 371,488
2022-01-11 $20.85 $21.03 $20.75 $21.03 $20.44 149,586
2022-01-10 $20.80 $20.85 $20.68 $20.79 $20.21 182,533
2022-01-07 $20.62 $20.80 $20.62 $20.76 $20.18 165,580
2022-01-06 $20.56 $20.65 $20.45 $20.61 $20.03 156,985
2022-01-05 $20.75 $20.79 $20.39 $20.42 $19.85 172,274
2022-01-04 $20.59 $20.81 $20.58 $20.66 $20.08 178,681
2022-01-03 $20.33 $20.65 $20.33 $20.51 $19.93 132,162
2021-12-31 $20.32 $20.36 $20.24 $20.28 $19.71 96,459
2021-12-30 $20.38 $20.51 $20.27 $20.28 $19.71 75,383
2021-12-29 $20.44 $20.44 $20.31 $20.34 $19.77 92,423
2021-12-28 $20.31 $20.55 $20.30 $20.35 $19.78 100,588
2021-12-27 $20.29 $20.34 $20.09 $20.33 $19.76 128,518
2021-12-23 $20.00 $20.24 $19.99 $20.19 $19.62 123,443
2021-12-22 $19.73 $19.95 $19.71 $19.90 $19.34 169,838
2021-12-21 $19.45 $19.80 $19.45 $19.74 $19.19 126,296
2021-12-20 $19.43 $19.43 $19.00 $19.27 $18.73 273,657
2021-12-17 $20.00 $20.02 $19.70 $19.79 $19.10 122,643
2021-12-16 $20.27 $20.28 $20.03 $20.05 $19.35 78,987
2021-12-15 $20.05 $20.17 $19.85 $20.10 $19.40 90,678
2021-12-14 $20.08 $20.25 $20.00 $20.01 $19.31 119,597
2021-12-13 $20.36 $20.36 $20.06 $20.12 $19.42 189,781
2021-12-10 $20.57 $20.57 $20.34 $20.38 $19.67 58,255
2021-12-09 $20.49 $20.49 $20.36 $20.42 $19.71 65,861
2021-12-08 $20.56 $20.62 $20.46 $20.50 $19.79 139,604
2021-12-07 $20.52 $20.63 $20.45 $20.49 $19.78 143,140
2021-12-06 $20.15 $20.46 $20.13 $20.36 $19.65 102,312
2021-12-03 $20.28 $20.35 $19.96 $20.05 $19.35 88,605
2021-12-02 $19.86 $20.31 $19.86 $20.26 $19.55 106,501
2021-12-01 $20.40 $20.46 $19.78 $19.79 $19.10 195,296
2021-11-30 $20.34 $20.34 $19.97 $20.07 $19.37 317,834
2021-11-29 $20.65 $20.67 $20.31 $20.45 $19.74 115,566
2021-11-26 $20.55 $20.55 $20.16 $20.44 $19.73 188,148
2021-11-24 $20.75 $20.90 $20.75 $20.86 $20.13 68,011
2021-11-23 $20.76 $20.88 $20.73 $20.86 $20.13 71,984
2021-11-22 $20.90 $20.90 $20.73 $20.75 $20.03 122,722
2021-11-19 $20.95 $20.95 $20.79 $20.86 $20.01 96,703
2021-11-18 $21.12 $21.12 $20.91 $21.01 $20.15 83,473
2021-11-17 $21.19 $21.19 $20.98 $21.04 $20.18 114,606
2021-11-16 $21.29 $21.29 $21.16 $21.16 $20.29 125,232
2021-11-15 $21.41 $21.41 $21.20 $21.24 $20.37 90,068
2021-11-12 $21.45 $21.45 $21.26 $21.29 $20.42 96,925
2021-11-11 $21.30 $21.40 $21.25 $21.38 $20.50 73,637
2021-11-10 $21.35 $21.41 $21.23 $21.23 $20.36 88,571
2021-11-09 $21.51 $21.51 $21.28 $21.36 $20.48 126,773
2021-11-08 $21.57 $21.59 $21.49 $21.54 $20.66 116,666
2021-11-05 $21.32 $21.56 $21.32 $21.50 $20.62 115,394
2021-11-04 $21.42 $21.42 $21.18 $21.26 $20.39 97,969
2021-11-03 $21.09 $21.41 $21.09 $21.37 $20.49 95,134
2021-11-02 $21.34 $21.34 $21.09 $21.11 $20.24 166,333
2021-11-01 $21.24 $21.33 $21.11 $21.30 $20.43 218,513
2021-10-29 $21.14 $21.16 $21.00 $21.08 $20.22 166,246
2021-10-28 $21.01 $21.14 $20.99 $21.14 $20.27 90,189
2021-10-27 $21.22 $21.22 $20.97 $20.97 $20.11 128,669
2021-10-26 $21.38 $21.38 $21.24 $21.24 $20.37 99,389
2021-10-25 $21.27 $21.34 $21.25 $21.33 $20.46 77,473
2021-10-22 $21.21 $21.30 $21.19 $21.27 $20.40 122,699
2021-10-21 $21.22 $21.27 $21.10 $21.22 $20.35 585,160
2021-10-20 $21.05 $21.20 $21.02 $21.18 $20.31 161,993
2021-10-19 $20.98 $21.03 $20.90 $21.03 $20.17 81,469
2021-10-18 $20.90 $20.96 $20.82 $20.88 $20.02 210,538
2021-10-15 $21.18 $21.27 $20.99 $20.99 $20.00 191,698
2021-10-14 $21.08 $21.08 $21.02 $21.07 $20.08 83,952
2021-10-13 $21.00 $21.00 $20.77 $20.97 $19.98 91,498
2021-10-12 $20.96 $21.03 $20.90 $20.96 $19.98 125,542
2021-10-11 $21.00 $21.15 $20.94 $20.94 $19.96 134,535
2021-10-08 $20.83 $21.00 $20.83 $20.98 $19.99 121,157
2021-10-07 $20.80 $21.00 $20.80 $20.83 $19.85 148,131
2021-10-06 $20.61 $20.80 $20.45 $20.80 $19.82 71,030
2021-10-05 $20.68 $20.78 $20.56 $20.71 $19.74 98,202
2021-10-04 $20.60 $20.79 $20.54 $20.58 $19.61 143,240
2021-10-01 $20.45 $20.71 $20.35 $20.61 $19.64 122,190
2021-09-30 $20.60 $20.65 $20.34 $20.34 $19.38 87,810
2021-09-29 $20.49 $20.55 $20.40 $20.51 $19.55 48,584
2021-09-28 $20.66 $20.73 $20.42 $20.43 $19.47 104,428
2021-09-27 $20.51 $20.77 $20.51 $20.65 $19.68 109,269
2021-09-24 $20.48 $20.55 $20.38 $20.46 $19.50 139,573
2021-09-23 $20.38 $20.57 $20.28 $20.44 $19.48 91,973
2021-09-22 $20.12 $20.39 $20.12 $20.28 $19.33 68,020
2021-09-21 $20.11 $20.20 $20.00 $20.04 $19.10 87,592
2021-09-20 $20.02 $20.07 $19.75 $19.95 $19.01 252,253
2021-09-17 $20.57 $20.61 $20.46 $20.48 $19.39 107,272
2021-09-16 $20.68 $20.70 $20.49 $20.54 $19.45 90,913
2021-09-15 $20.51 $20.67 $20.46 $20.65 $19.55 76,188
2021-09-14 $20.59 $20.69 $20.42 $20.47 $19.38 145,023
2021-09-13 $20.49 $20.59 $20.39 $20.58 $19.49 89,752
2021-09-10 $20.66 $20.66 $20.41 $20.41 $19.33 119,802
2021-09-09 $20.48 $20.68 $20.45 $20.56 $19.47 114,854
2021-09-08 $20.61 $20.64 $20.44 $20.47 $19.38 151,585
2021-09-07 $20.79 $20.79 $20.59 $20.60 $19.51 172,244
2021-09-03 $20.80 $20.80 $20.68 $20.73 $19.63 146,786
2021-09-02 $20.74 $20.80 $20.69 $20.77 $19.67 83,226
2021-09-01 $20.79 $20.80 $20.59 $20.70 $19.60 138,625
2021-08-31 $20.67 $20.75 $20.65 $20.70 $19.60 81,530
2021-08-30 $20.95 $20.95 $20.63 $20.63 $19.53 96,607
2021-08-27 $20.57 $20.88 $20.57 $20.85 $19.74 308,239
2021-08-26 $20.72 $20.72 $20.51 $20.53 $19.44 83,206
2021-08-25 $20.58 $20.80 $20.55 $20.68 $19.58 224,625
2021-08-24 $20.51 $20.64 $20.48 $20.57 $19.48 420,298
2021-08-23 $20.31 $20.49 $20.31 $20.44 $19.35 1,299,639
2021-08-20 $20.03 $20.42 $19.99 $20.40 $19.20 71,032
2021-08-19 $20.20 $20.31 $19.93 $20.03 $18.85 139,334
2021-08-18 $20.51 $20.62 $20.41 $20.41 $19.21 97,822
2021-08-17 $20.57 $20.64 $20.39 $20.56 $19.35 103,355
2021-08-16 $20.78 $20.78 $20.57 $20.72 $19.50 91,583
2021-08-13 $20.80 $20.80 $20.71 $20.78 $19.56 71,611
2021-08-12 $20.79 $20.79 $20.64 $20.75 $19.53 182,929
2021-08-11 $20.60 $20.75 $20.56 $20.75 $19.53 81,101
2021-08-10 $20.40 $20.58 $20.35 $20.58 $19.37 108,677
2021-08-09 $20.45 $20.46 $20.33 $20.36 $19.16 68,598
2021-08-06 $20.36 $20.50 $20.35 $20.45 $19.25 71,525
2021-08-05 $20.01 $20.28 $20.01 $20.27 $19.08 114,011
2021-08-04 $20.00 $20.10 $19.89 $19.99 $18.81 234,252
2021-08-03 $20.25 $20.25 $19.91 $20.13 $18.95 140,444
2021-08-02 $20.33 $20.57 $20.23 $20.25 $19.06 160,679
2021-07-30 $20.48 $20.55 $20.23 $20.31 $19.11 178,055
2021-07-29 $20.35 $20.57 $20.35 $20.44 $19.24 95,063
2021-07-28 $20.25 $20.39 $20.09 $20.28 $19.09 87,185
2021-07-27 $20.28 $20.28 $20.05 $20.20 $19.01 86,747
2021-07-26 $20.15 $20.42 $20.15 $20.37 $19.17 69,763
2021-07-23 $20.20 $20.30 $20.07 $20.12 $18.94 78,350
2021-07-22 $20.38 $20.38 $20.08 $20.14 $18.95 79,385
2021-07-21 $20.29 $20.48 $20.29 $20.36 $19.16 82,710
2021-07-20 $19.70 $20.22 $19.68 $20.14 $18.95 135,376
2021-07-19 $19.86 $19.86 $19.41 $19.66 $18.50 252,521
2021-07-16 $20.43 $20.43 $20.15 $20.19 $18.88 219,662
2021-07-15 $20.28 $20.48 $20.20 $20.34 $19.02 78,892
2021-07-14 $20.51 $20.68 $20.28 $20.34 $19.02 114,142
2021-07-13 $20.87 $20.87 $20.46 $20.47 $19.15 147,040
2021-07-12 $20.60 $20.87 $20.50 $20.87 $19.52 108,043
2021-07-09 $20.29 $20.65 $20.29 $20.65 $19.31 127,243
2021-07-08 $20.08 $20.33 $19.90 $20.15 $18.85 357,274
2021-07-07 $20.61 $20.61 $20.30 $20.44 $19.12 157,458
2021-07-06 $20.76 $20.82 $20.44 $20.59 $19.26 137,923
2021-07-02 $20.79 $20.80 $20.64 $20.76 $19.42 78,523
2021-07-01 $20.74 $20.81 $20.60 $20.77 $19.43 143,734
2021-06-30 $20.53 $20.62 $20.47 $20.62 $19.29 113,962
2021-06-29 $20.73 $20.84 $20.51 $20.51 $19.18 124,298
2021-06-28 $20.83 $20.83 $20.55 $20.69 $19.35 191,050
2021-06-25 $20.92 $20.95 $20.81 $20.84 $19.49 73,245
2021-06-24 $20.75 $20.84 $20.70 $20.81 $19.46 81,897
2021-06-23 $20.65 $20.78 $20.65 $20.67 $19.33 85,130
2021-06-22 $20.64 $20.71 $20.47 $20.64 $19.30 141,994
2021-06-21 $20.34 $20.72 $20.34 $20.67 $19.33 155,900
2021-06-18 $20.68 $20.70 $20.27 $20.32 $18.89 220,321
2021-06-17 $21.38 $21.43 $20.67 $20.83 $19.37 235,346
2021-06-16 $21.29 $21.42 $21.22 $21.36 $19.86 72,231
2021-06-15 $21.43 $21.47 $21.16 $21.27 $19.78 117,728
2021-06-14 $21.52 $21.58 $21.38 $21.45 $19.94 104,480
2021-06-11 $21.49 $21.52 $21.37 $21.47 $19.96 89,426
2021-06-10 $21.60 $21.65 $21.40 $21.41 $19.91 236,502
2021-06-09 $21.65 $21.65 $21.51 $21.54 $20.03 130,299
2021-06-08 $21.46 $21.61 $21.34 $21.58 $20.07 148,438
2021-06-07 $21.40 $21.43 $21.24 $21.41 $19.91 99,961
2021-06-04 $21.29 $21.33 $21.15 $21.30 $19.80 116,999
2021-06-03 $21.10 $21.29 $21.07 $21.25 $19.76 143,167
2021-06-02 $21.20 $21.22 $21.10 $21.17 $19.68 142,139
2021-06-01 $20.96 $21.16 $20.94 $21.14 $19.66 273,123
2021-05-28 $20.87 $20.90 $20.72 $20.88 $19.41 111,157
2021-05-27 $20.68 $20.81 $20.68 $20.80 $19.34 90,914
2021-05-26 $20.47 $20.64 $20.36 $20.61 $19.16 133,521
2021-05-25 $20.70 $20.82 $20.35 $20.36 $18.93 155,440
2021-05-24 $20.75 $20.75 $20.58 $20.67 $19.22 140,715
2021-05-21 $20.82 $20.84 $20.71 $20.76 $19.19 112,497
2021-05-20 $20.69 $20.75 $20.54 $20.67 $19.11 112,378
2021-05-19 $20.51 $20.64 $20.26 $20.63 $19.07 116,582
2021-05-18 $20.73 $20.84 $20.65 $20.65 $19.09 112,284
2021-05-17 $20.59 $20.75 $20.44 $20.73 $19.17 369,938
2021-05-14 $20.52 $20.64 $20.43 $20.61 $19.05 132,595
2021-05-13 $19.81 $20.40 $19.81 $20.35 $18.81 178,572
2021-05-12 $20.38 $20.46 $19.70 $19.74 $18.25 359,387
2021-05-11 $20.49 $20.50 $20.20 $20.35 $18.81 231,013
2021-05-10 $20.77 $20.89 $20.60 $20.61 $19.05 228,235
2021-05-07 $20.59 $20.73 $20.55 $20.72 $19.16 162,633
2021-05-06 $20.63 $20.63 $20.36 $20.61 $19.05 116,351
2021-05-05 $20.41 $20.57 $20.29 $20.55 $19.00 130,704
2021-05-04 $20.44 $20.45 $20.18 $20.34 $18.80 187,057
2021-05-03 $20.47 $20.53 $20.35 $20.40 $18.86 136,914
2021-04-30 $20.48 $20.48 $20.26 $20.30 $18.77 88,468
2021-04-29 $20.52 $20.52 $20.33 $20.46 $18.92 122,494
2021-04-28 $20.39 $20.39 $20.27 $20.37 $18.83 124,040
2021-04-27 $20.16 $20.31 $20.16 $20.28 $18.75 80,646
2021-04-26 $20.18 $20.33 $20.15 $20.16 $18.64 127,174
2021-04-23 $19.83 $20.19 $19.83 $20.12 $18.60 148,096
2021-04-22 $20.07 $20.07 $19.80 $19.82 $18.32 107,209
2021-04-21 $19.74 $20.00 $19.60 $20.00 $18.49 125,163
2021-04-20 $20.00 $20.00 $19.60 $19.70 $18.21 259,743
2021-04-19 $20.18 $20.20 $19.93 $19.98 $18.47 153,772
2021-04-16 $20.20 $20.31 $20.18 $20.21 $18.58 145,963
2021-04-15 $20.27 $20.27 $20.05 $20.15 $18.52 177,438
2021-04-14 $20.09 $20.34 $20.09 $20.18 $18.55 136,936
2021-04-13 $20.27 $20.27 $20.03 $20.09 $18.47 117,648
2021-04-12 $20.14 $20.28 $20.14 $20.25 $18.61 157,384
2021-04-09 $20.10 $20.14 $20.07 $20.11 $18.48 104,343
2021-04-08 $20.05 $20.10 $19.93 $20.09 $18.47 91,221
2021-04-07 $20.05 $20.07 $19.98 $20.03 $18.41 136,844
2021-04-06 $19.98 $20.02 $19.93 $19.97 $18.36 195,311
2021-04-05 $19.95 $19.99 $19.87 $19.94 $18.33 259,281
2021-04-01 $19.70 $19.87 $19.57 $19.87 $18.26 187,821
2021-03-31 $19.75 $19.78 $19.61 $19.61 $18.03 222,574
2021-03-30 $19.55 $19.78 $19.50 $19.73 $18.14 113,220
2021-03-29 $19.65 $19.75 $19.43 $19.49 $17.91 153,755
2021-03-26 $19.64 $19.69 $19.44 $19.69 $18.10 193,913
2021-03-25 $19.20 $19.53 $18.92 $19.47 $17.90 188,464
2021-03-24 $19.40 $19.66 $19.16 $19.17 $17.62 188,025
2021-03-23 $19.64 $19.65 $19.15 $19.22 $17.67 131,309
2021-03-22 $19.82 $19.82 $19.53 $19.63 $18.04 160,058
2021-03-19 $19.68 $19.97 $19.51 $19.82 $18.12 139,872
2021-03-18 $20.17 $20.17 $19.62 $19.68 $17.99 280,362
2021-03-17 $19.87 $20.07 $19.83 $20.05 $18.33 226,226
2021-03-16 $20.07 $20.07 $19.73 $19.85 $18.15 222,503
2021-03-15 $19.92 $20.06 $19.77 $20.06 $18.34 238,337
2021-03-12 $19.74 $19.87 $19.72 $19.80 $18.10 173,990
2021-03-11 $19.65 $19.68 $19.50 $19.62 $17.94 220,951
2021-03-10 $19.19 $19.57 $19.19 $19.52 $17.84 312,379
2021-03-09 $19.30 $19.32 $19.01 $19.15 $17.51 129,579
2021-03-08 $19.04 $19.27 $18.93 $19.18 $17.53 272,661
2021-03-05 $18.90 $18.92 $18.21 $18.81 $17.20 274,843
2021-03-04 $19.01 $19.12 $18.41 $18.65 $17.05 191,179
2021-03-03 $18.92 $19.28 $18.92 $19.01 $17.38 162,741
2021-03-02 $18.84 $19.00 $18.77 $18.88 $17.26 148,590
2021-03-01 $18.67 $18.96 $18.67 $18.81 $17.20 176,330
2021-02-26 $18.51 $18.69 $18.26 $18.46 $16.88 120,301
2021-02-25 $18.86 $19.04 $18.38 $18.42 $16.84 195,450
2021-02-24 $18.54 $18.86 $18.44 $18.85 $17.23 260,256
2021-02-23 $18.45 $18.54 $18.17 $18.38 $16.80 170,774
2021-02-22 $18.31 $18.53 $18.26 $18.46 $16.88 213,823
2021-02-19 $18.13 $18.39 $18.13 $18.37 $16.69 181,749
2021-02-18 $18.20 $18.28 $18.03 $18.09 $16.44 152,169
2021-02-17 $18.41 $18.42 $18.16 $18.25 $16.58 284,438
2021-02-16 $18.34 $18.42 $18.23 $18.35 $16.67 208,269
2021-02-12 $17.99 $18.19 $17.99 $18.14 $16.48 264,451
2021-02-11 $18.12 $18.19 $17.86 $18.01 $16.36 150,695
2021-02-10 $17.90 $18.10 $17.88 $18.03 $16.38 159,564
2021-02-09 $17.89 $17.89 $17.71 $17.84 $16.21 147,362
2021-02-08 $17.76 $17.87 $17.75 $17.85 $16.22 142,538
2021-02-05 $17.64 $17.76 $17.61 $17.73 $16.11 176,306
2021-02-04 $17.33 $17.57 $17.31 $17.52 $15.92 166,832
2021-02-03 $17.22 $17.31 $17.17 $17.27 $15.69 111,224
2021-02-02 $17.04 $17.28 $17.02 $17.21 $15.64 134,120
2021-02-01 $16.85 $17.03 $16.65 $16.96 $15.41 496,632
2021-01-29 $16.97 $17.04 $16.62 $16.70 $15.18 252,699
2021-01-28 $16.97 $17.15 $16.97 $17.06 $15.50 123,356
2021-01-27 $17.17 $17.22 $16.95 $16.96 $15.41 138,525
2021-01-26 $17.34 $17.40 $17.31 $17.33 $15.75 71,888
2021-01-25 $17.29 $17.38 $17.14 $17.28 $15.70 80,602
2021-01-22 $17.18 $17.30 $17.09 $17.30 $15.72 146,292
2021-01-21 $17.33 $17.38 $17.22 $17.26 $15.68 187,192
2021-01-20 $17.25 $17.36 $17.21 $17.34 $15.76 105,834
2021-01-19 $17.29 $17.29 $17.12 $17.23 $15.66 133,914
2021-01-15 $17.29 $17.36 $17.16 $17.30 $15.61 139,665
2021-01-14 $17.12 $17.40 $17.12 $17.37 $15.67 148,183
2021-01-13 $17.12 $17.14 $17.03 $17.10 $15.43 88,586
2021-01-12 $17.06 $17.13 $17.00 $17.06 $15.39 119,574
2021-01-11 $16.90 $17.06 $16.90 $16.97 $15.31 103,107
2021-01-08 $17.02 $17.10 $16.80 $17.00 $15.34 102,611
2021-01-07 $17.10 $17.10 $16.95 $16.98 $15.32 118,778
2021-01-06 $16.60 $17.09 $16.60 $16.93 $15.28 219,826
2021-01-05 $16.28 $16.52 $16.28 $16.40 $14.80 117,020
2021-01-04 $16.70 $16.70 $16.12 $16.27 $14.68 217,203
2020-12-31 $16.46 $16.61 $16.38 $16.56 $14.94 144,547
2020-12-30 $16.46 $16.57 $16.43 $16.43 $14.82 102,927
2020-12-29 $16.54 $16.60 $16.35 $16.41 $14.81 107,294
2020-12-28 $16.48 $16.71 $16.47 $16.48 $14.87 177,253
2020-12-24 $16.49 $16.49 $16.33 $16.44 $14.84 34,314
2020-12-23 $16.28 $16.54 $16.28 $16.46 $14.85 103,960
2020-12-22 $16.30 $16.36 $16.16 $16.18 $14.60 107,918
2020-12-21 $16.40 $16.40 $16.20 $16.30 $14.71 108,002
2020-12-18 $16.71 $16.73 $16.47 $16.53 $14.82 162,499
2020-12-17 $16.70 $16.70 $16.50 $16.66 $14.93 154,923
2020-12-16 $16.69 $16.72 $16.55 $16.63 $14.90 203,091
2020-12-15 $16.61 $16.67 $16.47 $16.66 $14.93 100,778
2020-12-14 $16.64 $16.72 $16.46 $16.46 $14.75 79,890
2020-12-11 $16.53 $16.54 $16.40 $16.52 $14.80 128,589
2020-12-10 $16.53 $16.55 $16.42 $16.52 $14.80 125,017
2020-12-09 $16.79 $16.83 $16.50 $16.63 $14.90 138,369
2020-12-08 $16.53 $16.76 $16.51 $16.69 $14.96 117,685
2020-12-07 $16.79 $16.79 $16.47 $16.64 $14.91 173,270
2020-12-04 $16.59 $16.79 $16.57 $16.78 $15.04 160,379
2020-12-03 $16.30 $16.56 $16.30 $16.50 $14.79 155,539
2020-12-02 $16.04 $16.18 $15.96 $16.13 $14.46 83,284
2020-12-01 $15.98 $16.20 $15.96 $16.00 $14.34 177,261
2020-11-30 $16.20 $16.20 $15.73 $15.76 $14.12 131,622
2020-11-27 $16.29 $16.29 $16.11 $16.16 $14.48 126,089
2020-11-25 $16.29 $16.29 $16.08 $16.22 $14.54 108,280
2020-11-24 $16.05 $16.35 $16.03 $16.30 $14.60 286,139
2020-11-23 $15.65 $15.93 $15.63 $15.86 $14.21 159,205
2020-11-20 $15.64 $15.69 $15.54 $15.60 $13.88 88,246
2020-11-19 $15.57 $15.68 $15.45 $15.68 $13.95 192,607
2020-11-18 $15.71 $15.95 $15.56 $15.56 $13.85 249,856
2020-11-17 $15.46 $15.68 $15.36 $15.64 $13.92 138,062
2020-11-16 $15.43 $15.66 $15.38 $15.58 $13.86 229,958
2020-11-13 $14.89 $15.20 $14.89 $15.12 $13.45 114,379
2020-11-12 $14.87 $14.94 $14.62 $14.75 $13.13 177,678
2020-11-11 $15.22 $15.22 $14.96 $15.02 $13.37 152,538
2020-11-10 $14.78 $15.23 $14.75 $15.16 $13.49 575,133
2020-11-09 $14.43 $14.88 $14.39 $14.68 $13.06 220,675
2020-11-06 $14.11 $14.11 $13.83 $13.85 $12.32 186,962
2020-11-05 $13.82 $14.12 $13.80 $14.06 $12.51 117,515
2020-11-04 $13.86 $13.86 $13.43 $13.67 $12.16 206,191
2020-11-03 $13.75 $13.91 $13.72 $13.86 $12.33 92,095
2020-11-02 $13.44 $13.65 $13.40 $13.59 $12.09 115,381
2020-10-30 $13.29 $13.36 $13.12 $13.27 $11.81 310,825
2020-10-29 $13.15 $13.33 $12.97 $13.30 $11.83 70,943
2020-10-28 $13.39 $13.45 $13.15 $13.15 $11.70 184,218
2020-10-27 $13.79 $13.87 $13.58 $13.58 $12.08 121,830
2020-10-26 $13.94 $13.94 $13.60 $13.75 $12.24 150,973
2020-10-23 $13.97 $14.10 $13.94 $14.06 $12.51 82,250
2020-10-22 $13.73 $13.93 $13.72 $13.91 $12.38 67,975
2020-10-21 $13.79 $13.82 $13.71 $13.72 $12.21 59,449
2020-10-20 $13.81 $13.96 $13.79 $13.80 $12.28 271,799
2020-10-19 $14.04 $14.04 $13.73 $13.75 $12.24 102,468
2020-10-16 $14.15 $14.15 $13.97 $14.06 $12.41 130,572
2020-10-15 $13.97 $14.12 $13.90 $14.11 $12.45 63,480
2020-10-14 $14.08 $14.21 $14.05 $14.05 $12.40 72,769
2020-10-13 $14.11 $14.13 $14.00 $14.03 $12.38 68,919
2020-10-12 $14.17 $14.18 $14.07 $14.15 $12.49 64,312
2020-10-09 $14.29 $14.31 $14.12 $14.14 $12.48 101,178
2020-10-08 $14.09 $14.28 $14.09 $14.24 $12.57 86,058
2020-10-07 $13.99 $14.06 $13.89 $13.99 $12.34 76,343
2020-10-06 $14.05 $14.17 $13.83 $13.86 $12.23 231,060
2020-10-05 $13.90 $14.00 $13.87 $13.98 $12.34 95,692
2020-10-02 $13.32 $13.85 $13.32 $13.82 $12.20 111,738
2020-10-01 $13.45 $13.51 $13.33 $13.51 $11.92 108,998
2020-09-30 $13.47 $13.60 $13.36 $13.42 $11.84 123,496
2020-09-29 $13.61 $13.61 $13.30 $13.41 $11.83 77,574
2020-09-28 $13.36 $13.71 $13.34 $13.61 $12.01 116,016
2020-09-25 $12.93 $13.21 $12.90 $13.18 $11.63 79,839
2020-09-24 $12.93 $13.13 $12.76 $12.94 $11.42 104,734
2020-09-23 $13.36 $13.44 $12.95 $12.95 $11.43 131,649
2020-09-22 $13.41 $13.52 $13.28 $13.31 $11.75 123,447
2020-09-21 $13.60 $13.60 $13.28 $13.40 $11.82 249,952
2020-09-18 $14.01 $14.01 $13.83 $13.88 $12.14 93,216
2020-09-17 $13.81 $14.00 $13.79 $13.96 $12.21 80,640
2020-09-16 $13.83 $14.11 $13.79 $13.96 $12.21 146,136
2020-09-15 $13.92 $13.97 $13.76 $13.77 $12.05 170,852
2020-09-14 $13.62 $13.95 $13.62 $13.87 $12.14 83,155
2020-09-11 $13.62 $13.64 $13.48 $13.60 $11.90 109,413
2020-09-10 $13.82 $13.82 $13.55 $13.55 $11.86 162,701
2020-09-09 $13.70 $13.80 $13.65 $13.74 $12.02 118,439
2020-09-08 $13.74 $13.83 $13.55 $13.66 $11.95 101,574
2020-09-04 $13.78 $13.90 $13.51 $13.78 $12.06 251,948
2020-09-03 $13.85 $14.05 $13.61 $13.67 $11.96 133,243
2020-09-02 $13.83 $13.88 $13.68 $13.86 $12.13 89,230
2020-09-01 $13.71 $13.85 $13.71 $13.83 $12.10 92,898
2020-08-31 $13.95 $13.95 $13.75 $13.76 $12.04 130,864
2020-08-28 $13.88 $13.92 $13.77 $13.92 $12.18 68,219
2020-08-27 $13.68 $13.92 $13.60 $13.81 $12.08 113,728
2020-08-26 $13.82 $13.82 $13.64 $13.64 $11.93 166,314
2020-08-25 $14.04 $14.04 $13.74 $13.83 $12.10 92,163
2020-08-24 $13.60 $13.93 $13.50 $13.93 $12.19 107,986
2020-08-21 $13.68 $13.77 $13.58 $13.63 $11.82 105,077
2020-08-20 $13.82 $13.87 $13.75 $13.75 $11.93 77,528
2020-08-19 $13.93 $14.00 $13.87 $13.90 $12.06 93,187
2020-08-18 $14.11 $14.11 $13.86 $13.87 $12.03 148,663
2020-08-17 $14.24 $14.24 $14.04 $14.07 $12.20 188,320
2020-08-14 $14.09 $14.30 $14.00 $14.22 $12.33 113,098
2020-08-13 $14.24 $14.40 $14.09 $14.13 $12.26 124,963
2020-08-12 $14.49 $14.56 $14.11 $14.24 $12.35 122,395
2020-08-11 $14.48 $14.73 $14.29 $14.30 $12.40 224,973
2020-08-10 $14.15 $14.44 $14.10 $14.35 $12.45 173,596
2020-08-07 $13.74 $14.05 $13.62 $14.05 $12.19 147,093
2020-08-06 $13.87 $13.94 $13.74 $13.76 $11.94 106,432
2020-08-05 $13.59 $13.90 $13.59 $13.89 $12.05 162,832
2020-08-04 $13.50 $13.56 $13.42 $13.53 $11.74 152,553
2020-08-03 $13.51 $13.63 $13.39 $13.57 $11.77 113,541
2020-07-31 $13.56 $13.64 $13.33 $13.52 $11.73 119,057
2020-07-30 $13.61 $13.62 $13.42 $13.57 $11.77 72,581
2020-07-29 $13.62 $13.77 $13.56 $13.75 $11.93 109,446
2020-07-28 $13.53 $13.68 $13.51 $13.56 $11.76 115,912
2020-07-27 $13.60 $13.63 $13.46 $13.56 $11.76 98,649
2020-07-24 $13.75 $13.85 $13.58 $13.62 $11.81 169,167
2020-07-23 $13.78 $13.92 $13.68 $13.79 $11.96 140,906
2020-07-22 $13.65 $13.84 $13.60 $13.79 $11.96 103,340
2020-07-21 $13.39 $13.69 $13.39 $13.65 $11.84 90,038
2020-07-20 $13.32 $13.41 $13.22 $13.29 $11.53 138,244
2020-07-17 $13.73 $13.74 $13.50 $13.50 $11.60 153,025
2020-07-16 $13.58 $13.88 $13.52 $13.67 $11.75 78,217
2020-07-15 $13.39 $13.77 $13.34 $13.73 $11.80 144,779
2020-07-14 $13.02 $13.22 $12.89 $13.12 $11.28 91,059
2020-07-13 $13.09 $13.22 $12.91 $13.00 $11.17 150,657
2020-07-10 $12.65 $13.04 $12.57 $13.04 $11.21 189,907
2020-07-09 $13.10 $13.10 $12.57 $12.64 $10.86 252,983
2020-07-08 $12.96 $13.17 $12.87 $13.09 $11.25 119,578
2020-07-07 $13.16 $13.23 $12.91 $12.93 $11.11 215,891
2020-07-06 $13.43 $13.57 $13.18 $13.31 $11.44 164,060
2020-07-02 $13.56 $13.64 $13.19 $13.24 $11.38 108,036
2020-07-01 $13.59 $13.73 $13.30 $13.31 $11.44 63,653
2020-06-30 $13.38 $13.59 $13.33 $13.57 $11.66 124,068
2020-06-29 $13.18 $13.53 $13.01 $13.37 $11.49 110,142
2020-06-26 $13.44 $13.44 $13.05 $13.13 $11.29 153,903
2020-06-25 $13.15 $13.61 $13.00 $13.57 $11.66 218,754
2020-06-24 $13.62 $13.62 $13.02 $13.31 $11.44 301,626
2020-06-23 $14.06 $14.06 $13.79 $13.83 $11.89 194,086
2020-06-22 $13.83 $13.94 $13.56 $13.91 $11.96 218,486
2020-06-19 $14.40 $14.44 $13.89 $14.01 $11.94 148,826
2020-06-18 $14.20 $14.43 $14.08 $14.26 $12.15 93,069
2020-06-17 $14.67 $14.67 $14.27 $14.29 $12.18 250,596
2020-06-16 $14.92 $14.98 $14.30 $14.60 $12.44 233,133
2020-06-15 $13.71 $14.49 $13.68 $14.38 $12.25 139,266
2020-06-12 $14.19 $14.36 $13.66 $14.21 $12.11 141,360
2020-06-11 $13.86 $14.09 $13.43 $13.55 $11.54 311,895
2020-06-10 $15.39 $15.39 $14.35 $14.64 $12.47 194,310
2020-06-09 $15.69 $15.69 $15.19 $15.34 $13.07 510,735
2020-06-08 $15.35 $15.83 $15.30 $15.83 $13.49 411,039
2020-06-05 $15.10 $15.52 $14.76 $14.82 $12.63 713,205
2020-06-04 $13.91 $14.33 $13.73 $14.31 $12.19 117,488
2020-06-03 $13.58 $13.99 $13.56 $13.92 $11.86 190,560
2020-06-02 $13.39 $13.49 $13.27 $13.33 $11.36 138,758
2020-06-01 $13.05 $13.41 $12.99 $13.30 $11.33 117,625
2020-05-29 $13.16 $13.18 $12.89 $13.00 $11.08 127,124
2020-05-28 $13.68 $13.68 $13.14 $13.20 $11.25 172,108
2020-05-27 $13.49 $13.59 $13.11 $13.59 $11.58 205,945
2020-05-26 $12.92 $13.22 $12.92 $13.11 $11.17 237,945
2020-05-22 $12.46 $12.53 $12.31 $12.52 $10.67 64,277
2020-05-21 $12.42 $12.56 $12.31 $12.48 $10.63 88,206
2020-05-20 $12.16 $12.42 $12.16 $12.37 $10.54 108,181
2020-05-19 $12.14 $12.32 $11.93 $11.97 $10.20 112,900
2020-05-18 $11.83 $12.19 $11.80 $12.12 $10.33 146,998
2020-05-15 $11.63 $11.71 $11.47 $11.59 $9.77 144,987
2020-05-14 $11.01 $11.65 $10.77 $11.65 $9.82 243,117
2020-05-13 $11.77 $11.77 $11.00 $11.26 $9.49 261,028
2020-05-12 $12.26 $12.30 $11.82 $11.84 $9.98 159,247
2020-05-11 $12.19 $12.29 $12.06 $12.16 $10.25 132,420
2020-05-08 $12.32 $12.43 $12.25 $12.37 $10.43 90,193
2020-05-07 $12.14 $12.35 $12.02 $12.10 $10.20 74,468
2020-05-06 $12.28 $12.38 $11.89 $11.94 $10.07 155,816
2020-05-05 $12.41 $12.60 $12.04 $12.12 $10.22 270,719
2020-05-04 $12.03 $12.12 $11.76 $12.11 $10.21 127,841
2020-05-01 $12.42 $12.42 $12.09 $12.19 $10.28 120,646
2020-04-30 $13.00 $13.00 $12.55 $12.71 $10.72 106,876
2020-04-29 $12.74 $13.20 $12.72 $13.00 $10.96 209,818
2020-04-28 $12.51 $12.71 $12.17 $12.39 $10.45 191,852
2020-04-27 $11.73 $12.30 $11.71 $12.18 $10.27 100,114
2020-04-24 $11.50 $11.70 $11.34 $11.66 $9.83 69,441
2020-04-23 $11.48 $11.78 $11.40 $11.47 $9.67 98,785
2020-04-22 $11.84 $11.84 $11.38 $11.47 $9.67 109,305
2020-04-21 $11.40 $11.66 $11.28 $11.59 $9.77 153,637
2020-04-20 $11.74 $11.96 $11.45 $11.59 $9.77 306,437
2020-04-17 $12.20 $12.22 $11.89 $12.20 $10.14 116,726
2020-04-16 $11.96 $11.96 $11.42 $11.50 $9.56 156,019
2020-04-15 $12.09 $12.12 $11.63 $11.84 $9.85 182,459
2020-04-14 $12.85 $12.96 $12.17 $12.43 $10.34 217,806
2020-04-13 $12.75 $12.75 $11.91 $12.54 $10.43 206,490
2020-04-09 $12.46 $13.25 $12.13 $12.64 $10.51 353,118
2020-04-08 $11.00 $11.83 $10.98 $11.70 $9.73 193,186
2020-04-07 $10.55 $11.21 $10.45 $10.56 $8.78 207,776
2020-04-06 $9.71 $10.31 $9.71 $10.03 $8.34 316,341
2020-04-03 $9.79 $9.79 $8.95 $9.28 $7.72 163,916
2020-04-02 $9.78 $10.10 $9.66 $9.78 $8.13 125,365
2020-04-01 $10.46 $10.46 $9.71 $9.77 $8.12 168,332
2020-03-31 $11.36 $11.38 $10.68 $10.83 $9.01 113,036
2020-03-30 $12.00 $12.01 $11.21 $11.38 $9.46 271,125
2020-03-27 $12.32 $12.52 $11.86 $12.12 $10.08 111,788
2020-03-26 $11.30 $13.17 $11.26 $12.57 $10.45 309,234
2020-03-25 $10.09 $11.69 $10.09 $10.81 $8.99 230,226
2020-03-24 $10.30 $10.41 $9.76 $9.78 $8.13 224,382
2020-03-23 $10.74 $10.84 $9.59 $9.82 $8.17 158,951
2020-03-20 $11.52 $12.28 $10.94 $10.98 $8.98 160,394
2020-03-19 $10.31 $11.29 $9.55 $11.14 $9.11 179,740
2020-03-18 $12.10 $12.34 $9.20 $10.56 $8.64 315,831
2020-03-17 $13.49 $13.53 $12.51 $12.97 $10.61 156,581
2020-03-16 $13.84 $14.47 $13.23 $13.44 $10.99 192,006
2020-03-13 $15.50 $15.93 $14.42 $15.22 $12.45 149,815
2020-03-12 $16.01 $16.14 $14.46 $14.51 $11.87 317,577
2020-03-11 $17.76 $17.89 $16.99 $17.18 $14.05 117,040
2020-03-10 $18.45 $18.58 $17.60 $18.21 $14.89 80,860
2020-03-09 $18.51 $18.65 $17.78 $17.87 $14.61 236,480
2020-03-06 $19.69 $20.00 $19.42 $19.74 $16.14 210,868
2020-03-05 $20.50 $20.50 $20.10 $20.29 $16.59 80,987
2020-03-04 $20.63 $20.80 $20.41 $20.75 $16.97 66,091
2020-03-03 $20.69 $21.01 $20.15 $20.40 $16.68 120,805
2020-03-02 $19.86 $20.65 $19.86 $20.65 $16.89 151,572
2020-02-28 $20.00 $20.01 $19.43 $19.81 $16.20 266,296
2020-02-27 $20.87 $21.01 $20.18 $20.40 $16.68 241,020
2020-02-26 $21.27 $21.58 $21.21 $21.25 $17.38 140,199
2020-02-25 $22.16 $22.16 $21.14 $21.27 $17.39 215,960
2020-02-24 $22.23 $22.23 $21.99 $22.01 $18.00 155,812
2020-02-21 $22.92 $22.92 $22.68 $22.70 $18.43 137,910
2020-02-20 $22.80 $22.95 $22.78 $22.94 $18.62 57,669
2020-02-19 $22.68 $22.80 $22.68 $22.78 $18.49 56,455
2020-02-18 $22.61 $22.69 $22.58 $22.68 $18.41 71,667
2020-02-14 $22.62 $22.62 $22.56 $22.61 $18.35 91,944
2020-02-13 $22.63 $22.64 $22.54 $22.63 $18.37 70,435
2020-02-12 $22.60 $22.66 $22.55 $22.57 $18.32 54,340
2020-02-11 $22.51 $22.60 $22.50 $22.53 $18.29 63,355
2020-02-10 $22.42 $22.49 $22.42 $22.47 $18.24 31,324
2020-02-07 $22.53 $22.53 $22.41 $22.43 $18.21 48,630
2020-02-06 $22.53 $22.65 $22.53 $22.56 $18.31 123,558
2020-02-05 $22.29 $22.51 $22.29 $22.49 $18.25 60,493
2020-02-04 $22.22 $22.25 $22.16 $22.18 $18.00 53,477
2020-02-03 $22.04 $22.19 $22.01 $22.04 $17.89 45,372
2020-01-31 $22.16 $22.16 $21.95 $22.01 $17.87 104,337
2020-01-30 $22.11 $22.18 $22.01 $22.18 $18.00 43,144
2020-01-29 $22.23 $22.23 $22.12 $22.15 $17.98 36,953
2020-01-28 $22.09 $22.21 $22.02 $22.17 $18.00 49,780
2020-01-27 $21.96 $22.10 $21.94 $22.00 $17.86 70,229
2020-01-24 $22.42 $22.44 $22.12 $22.19 $18.01 65,711
2020-01-23 $22.34 $22.42 $22.28 $22.41 $18.19 40,756
2020-01-22 $22.36 $22.42 $22.35 $22.38 $18.17 48,028
2020-01-21 $22.30 $22.36 $22.26 $22.30 $18.10 68,107
2020-01-17 $22.49 $22.53 $22.46 $22.49 $18.12 99,986
2020-01-16 $22.39 $22.47 $22.38 $22.46 $18.10 57,888
2020-01-15 $22.24 $22.34 $22.22 $22.27 $17.95 90,810
2020-01-14 $22.20 $22.28 $22.20 $22.24 $17.92 56,891
2020-01-13 $22.04 $22.18 $22.04 $22.18 $17.87 58,130
2020-01-10 $22.03 $22.08 $22.00 $22.04 $17.76 54,505
2020-01-09 $21.97 $22.05 $21.94 $22.03 $17.75 40,610
2020-01-08 $21.97 $22.05 $21.96 $21.96 $17.70 68,901
2020-01-07 $21.97 $22.00 $21.93 $21.98 $17.71 33,175
2020-01-06 $21.87 $21.99 $21.81 $21.97 $17.70 62,047
2020-01-03 $21.85 $21.98 $21.83 $21.95 $17.69 53,394
2020-01-02 $21.94 $21.97 $21.84 $21.95 $17.69 93,346
2019-12-31 $21.88 $21.96 $21.84 $21.93 $17.67 58,005
2019-12-30 $21.97 $21.97 $21.85 $21.86 $17.61 56,052
2019-12-27 $21.97 $22.00 $21.94 $21.94 $17.68 41,419
2019-12-26 $21.92 $22.00 $21.92 $21.98 $17.71 47,677
2019-12-24 $21.91 $21.95 $21.87 $21.93 $17.67 37,298
2019-12-23 $22.00 $22.00 $21.87 $21.90 $17.65 63,574
2019-12-20 $22.16 $22.16 $22.04 $22.07 $17.65 38,174
2019-12-19 $22.09 $22.15 $22.06 $22.08 $17.66 38,490
2019-12-18 $22.02 $22.09 $22.01 $22.07 $17.65 149,734
2019-12-17 $21.83 $22.03 $21.83 $22.01 $17.61 63,200
2019-12-16 $21.96 $21.96 $21.81 $21.82 $17.45 58,467
2019-12-13 $21.89 $21.95 $21.80 $21.90 $17.52 29,793
2019-12-12 $21.69 $21.94 $21.68 $21.90 $17.52 70,460
2019-12-11 $21.72 $21.72 $21.63 $21.70 $17.36 46,498
2019-12-10 $21.79 $21.79 $21.69 $21.71 $17.37 49,902
2019-12-09 $21.78 $21.80 $21.74 $21.79 $17.43 25,691
2019-12-06 $21.68 $21.79 $21.67 $21.78 $17.42 69,189
2019-12-05 $21.68 $21.68 $21.56 $21.59 $17.27 40,536
2019-12-04 $21.54 $21.67 $21.54 $21.60 $17.28 57,533
2019-12-03 $21.57 $21.57 $21.38 $21.55 $17.24 53,269
2019-12-02 $21.71 $21.72 $21.60 $21.61 $17.29 89,353
2019-11-29 $21.62 $21.66 $21.57 $21.63 $17.30 23,397
2019-11-27 $21.59 $21.62 $21.53 $21.60 $17.28 33,120
2019-11-26 $21.52 $21.58 $21.50 $21.52 $17.21 40,013
2019-11-25 $21.37 $21.54 $21.33 $21.54 $17.23 43,795
2019-11-22 $21.26 $21.35 $21.26 $21.32 $17.05 33,757
2019-11-21 $21.34 $21.34 $21.23 $21.26 $17.01 25,878
2019-11-20 $21.37 $21.39 $21.24 $21.31 $17.05 39,911
2019-11-19 $21.42 $21.45 $21.36 $21.38 $17.10 36,438
2019-11-18 $21.23 $21.38 $21.22 $21.37 $17.09 52,445
2019-11-15 $21.48 $21.51 $21.43 $21.47 $17.04 66,621
2019-11-14 $21.51 $21.55 $21.40 $21.46 $17.04 51,572
2019-11-13 $21.55 $21.59 $21.52 $21.56 $17.12 36,537
2019-11-12 $21.69 $21.74 $21.61 $21.69 $17.22 50,203
2019-11-11 $21.62 $21.74 $21.62 $21.67 $17.20 32,461
2019-11-08 $21.58 $21.71 $21.57 $21.69 $17.22 35,789
2019-11-07 $21.64 $21.66 $21.55 $21.60 $17.15 50,100
2019-11-06 $21.46 $21.55 $21.37 $21.52 $17.08 191,800
2019-11-05 $21.39 $21.51 $21.38 $21.41 $17.00 42,997
2019-11-04 $21.34 $21.42 $21.32 $21.37 $16.97 67,340
2019-11-01 $21.07 $21.26 $21.07 $21.22 $16.85 57,417
2019-10-31 $20.95 $21.04 $20.81 $21.04 $16.70 47,274
2019-10-30 $21.11 $21.11 $20.86 $20.92 $16.61 58,936
2019-10-29 $20.98 $21.16 $20.98 $21.12 $16.77 46,034
2019-10-28 $20.96 $21.05 $20.95 $21.02 $16.69 37,937
2019-10-25 $20.92 $21.00 $20.90 $20.90 $16.59 27,156
2019-10-24 $21.22 $21.22 $20.90 $20.96 $16.64 38,314
2019-10-23 $21.04 $21.18 $20.96 $21.18 $16.81 63,473
2019-10-22 $21.01 $21.07 $20.88 $21.03 $16.70 43,050
2019-10-21 $20.93 $21.02 $20.93 $20.99 $16.66 42,676
2019-10-18 $20.87 $21.01 $20.87 $20.98 $16.53 27,463
2019-10-17 $20.86 $20.94 $20.82 $20.88 $16.45 23,845
2019-10-16 $20.77 $20.84 $20.77 $20.79 $16.38 32,271
2019-10-15 $20.71 $20.93 $20.69 $20.79 $16.38 49,431
2019-10-14 $20.68 $20.69 $20.57 $20.65 $16.27 26,920
2019-10-11 $20.62 $20.84 $20.56 $20.71 $16.32 36,047
2019-10-10 $20.35 $20.48 $20.35 $20.48 $16.14 21,726
2019-10-09 $20.31 $20.35 $20.24 $20.32 $16.01 27,125
2019-10-08 $20.36 $20.46 $20.24 $20.24 $15.95 42,061
2019-10-07 $20.46 $20.56 $20.40 $20.47 $16.13 36,415
2019-10-04 $20.35 $20.47 $20.26 $20.47 $16.13 261,972
2019-10-03 $20.27 $20.38 $20.14 $20.29 $15.99 58,620
2019-10-02 $20.42 $20.42 $20.15 $20.28 $15.98 94,819
2019-10-01 $20.94 $20.96 $20.45 $20.52 $16.17 53,382
2019-09-30 $20.89 $20.91 $20.77 $20.88 $16.45 115,123
2019-09-27 $21.00 $21.00 $20.80 $20.84 $16.42 23,242
2019-09-26 $20.96 $20.98 $20.89 $20.95 $16.51 52,279
2019-09-25 $20.79 $20.99 $20.79 $20.94 $16.50 47,473
2019-09-24 $20.98 $21.04 $20.75 $20.76 $16.36 148,883
2019-09-23 $20.79 $20.98 $20.79 $20.97 $16.52 48,952
2019-09-20 $21.01 $21.13 $20.92 $21.04 $16.45 183,746
2019-09-19 $20.97 $21.14 $20.97 $20.99 $16.41 41,662
2019-09-18 $20.95 $21.00 $20.88 $21.00 $16.42 28,018
2019-09-17 $21.00 $21.00 $20.86 $20.96 $16.39 24,283
2019-09-16 $21.07 $21.07 $20.92 $21.02 $16.44 37,248
2019-09-13 $21.04 $21.16 $21.02 $21.08 $16.48 58,500
2019-09-12 $20.99 $21.07 $20.83 $20.99 $16.41 94,701
2019-09-11 $20.77 $21.04 $20.69 $21.03 $16.45 105,569
2019-09-10 $20.51 $20.77 $20.50 $20.75 $16.23 37,100
2019-09-09 $20.21 $20.45 $20.21 $20.45 $15.99 45,438
2019-09-06 $20.16 $20.16 $20.01 $20.14 $15.75 71,566
2019-09-05 $19.94 $20.23 $19.94 $20.11 $15.73 53,800
2019-09-04 $19.74 $19.85 $19.74 $19.80 $15.48 53,584
2019-09-03 $19.68 $19.70 $19.48 $19.66 $15.37 95,100
2019-08-30 $19.88 $19.88 $19.73 $19.79 $15.48 311,354
2019-08-29 $19.86 $19.87 $19.72 $19.77 $15.46 70,614
2019-08-28 $19.60 $19.78 $19.58 $19.71 $15.41 46,383
2019-08-27 $20.06 $20.09 $19.67 $19.71 $15.41 69,119
2019-08-26 $20.02 $20.07 $19.94 $20.00 $15.64 44,148
2019-08-23 $20.21 $20.32 $19.91 $19.94 $15.59 59,752
2019-08-22 $20.32 $20.35 $20.23 $20.31 $15.88 31,236
2019-08-21 $20.39 $20.39 $20.23 $20.23 $15.82 58,675
2019-08-20 $20.37 $20.41 $20.29 $20.30 $15.87 45,073
2019-08-19 $20.39 $20.45 $20.32 $20.43 $15.98 54,912
2019-08-16 $20.17 $20.41 $20.17 $20.39 $15.82 43,598
2019-08-15 $20.18 $20.22 $20.00 $20.05 $15.56 301,624
2019-08-14 $20.55 $20.55 $20.06 $20.11 $15.61 135,860
2019-08-13 $20.62 $20.84 $20.62 $20.68 $16.05 57,748
2019-08-12 $20.88 $20.89 $20.60 $20.65 $16.02 63,671
2019-08-09 $21.11 $21.11 $20.84 $20.94 $16.25 70,555
2019-08-08 $20.85 $21.14 $20.82 $21.14 $16.41 57,978
2019-08-07 $20.63 $20.80 $20.49 $20.75 $16.10 109,121
2019-08-06 $20.76 $20.87 $20.65 $20.87 $16.20 55,878
2019-08-05 $21.00 $21.00 $20.48 $20.63 $16.01 109,562
2019-08-02 $21.12 $21.24 $21.01 $21.14 $16.41 64,511
2019-08-01 $21.61 $21.62 $21.22 $21.24 $16.48 89,489
2019-07-31 $21.76 $21.82 $21.54 $21.66 $16.81 110,882
2019-07-30 $21.70 $21.94 $21.67 $21.94 $17.03 39,592
2019-07-29 $21.88 $21.88 $21.78 $21.78 $16.90 34,878
2019-07-26 $21.73 $21.87 $21.73 $21.87 $16.97 41,008
2019-07-25 $21.93 $21.96 $21.66 $21.68 $16.82 85,040
2019-07-24 $21.72 $21.99 $21.72 $21.96 $17.04 41,144
2019-07-23 $21.60 $21.75 $21.60 $21.74 $16.87 33,252
2019-07-22 $21.66 $21.66 $21.54 $21.60 $16.76 39,901
2019-07-19 $21.76 $21.87 $21.76 $21.78 $16.78 35,540
2019-07-18 $21.75 $21.78 $21.66 $21.75 $16.76 45,329
2019-07-17 $21.80 $21.80 $21.66 $21.75 $16.76 62,291
2019-07-16 $21.78 $21.89 $21.78 $21.82 $16.81 30,523
2019-07-15 $21.78 $21.82 $21.75 $21.78 $16.78 38,709
2019-07-12 $21.72 $21.80 $21.70 $21.77 $16.77 50,855
2019-07-11 $21.64 $21.68 $21.53 $21.66 $16.69 17,987
2019-07-10 $21.64 $21.68 $21.58 $21.60 $16.64 44,906
2019-07-09 $21.47 $21.56 $21.44 $21.56 $16.61 33,713
2019-07-08 $21.65 $21.66 $21.50 $21.55 $16.60 27,214
2019-07-05 $21.57 $21.65 $21.51 $21.65 $16.68 37,170
2019-07-03 $21.47 $21.58 $21.43 $21.57 $16.62 19,152
2019-07-02 $21.49 $21.51 $21.34 $21.40 $16.49 33,767
2019-07-01 $21.65 $21.67 $21.41 $21.49 $16.56 94,970
2019-06-28 $21.35 $21.55 $21.35 $21.46 $16.53 60,355
2019-06-27 $21.10 $21.27 $21.10 $21.26 $16.38 49,948
2019-06-26 $21.04 $21.12 $21.04 $21.05 $16.22 29,687
2019-06-25 $21.12 $21.14 $20.97 $21.00 $16.18 40,715
2019-06-24 $21.22 $21.31 $21.11 $21.11 $16.26 32,999
2019-06-21 $21.30 $21.42 $21.30 $21.37 $16.34 40,707
2019-06-20 $21.44 $21.47 $21.29 $21.39 $16.35 79,409
2019-06-19 $21.39 $21.39 $21.30 $21.38 $16.35 44,172
2019-06-18 $21.21 $21.42 $21.21 $21.31 $16.29 36,541
2019-06-17 $21.27 $21.28 $21.15 $21.16 $16.18 64,311
2019-06-14 $21.21 $21.29 $21.15 $21.24 $16.24 47,863
2019-06-13 $21.10 $21.24 $21.10 $21.23 $16.23 31,184
2019-06-12 $21.12 $21.15 $21.05 $21.12 $16.15 46,909
2019-06-11 $21.10 $21.18 $21.03 $21.09 $16.13 48,096
2019-06-10 $21.02 $21.07 $20.99 $21.01 $16.06 44,251
2019-06-07 $21.01 $21.01 $20.84 $20.94 $16.01 42,866
2019-06-06 $20.94 $21.01 $20.80 $20.99 $16.05 45,636
2019-06-05 $21.03 $21.03 $20.81 $20.91 $15.99 50,131
2019-06-04 $20.77 $21.02 $20.76 $21.01 $16.06 66,862
2019-06-03 $20.43 $20.71 $20.43 $20.67 $15.80 31,961
2019-05-31 $20.62 $20.62 $20.32 $20.37 $15.57 56,459
2019-05-30 $20.94 $20.99 $20.65 $20.72 $15.84 46,399
2019-05-29 $20.93 $20.96 $20.81 $20.95 $16.02 34,221
2019-05-28 $21.23 $21.23 $20.99 $20.99 $16.05 57,767
2019-05-24 $21.14 $21.19 $21.13 $21.19 $16.20 14,202
2019-05-23 $21.05 $21.16 $20.98 $21.05 $16.09 58,605
2019-05-22 $21.26 $21.26 $21.15 $21.19 $16.20 29,712
2019-05-21 $21.20 $21.30 $21.20 $21.30 $16.29 56,352
2019-05-20 $21.25 $21.26 $21.10 $21.15 $16.17 65,990
2019-05-17 $21.60 $21.60 $21.38 $21.39 $16.23 59,901
2019-05-16 $21.54 $21.66 $21.54 $21.61 $16.40 42,951
2019-05-15 $21.52 $21.57 $21.42 $21.53 $16.34 39,877
2019-05-14 $21.48 $21.64 $21.48 $21.60 $16.39 41,621
2019-05-13 $21.75 $21.75 $21.41 $21.43 $16.26 79,710
2019-05-10 $21.78 $21.89 $21.67 $21.84 $16.57 27,422
2019-05-09 $21.84 $21.87 $21.60 $21.81 $16.55 50,896
2019-05-08 $22.08 $22.10 $21.92 $21.93 $16.64 54,017
2019-05-07 $22.07 $22.17 $21.96 $22.03 $16.72 80,714
2019-05-06 $22.04 $22.22 $22.04 $22.18 $16.83 43,705
2019-05-03 $22.16 $22.23 $22.09 $22.23 $16.87 50,946
2019-05-02 $22.29 $22.29 $22.02 $22.08 $16.76 71,566
2019-05-01 $22.33 $22.37 $22.21 $22.23 $16.87 49,208
2019-04-30 $22.32 $22.36 $22.16 $22.28 $16.91 53,354
2019-04-29 $22.39 $22.40 $22.32 $22.32 $16.94 26,914
2019-04-26 $22.22 $22.35 $22.20 $22.35 $16.96 49,003
2019-04-25 $22.33 $22.36 $22.08 $22.18 $16.83 48,040
2019-04-24 $22.30 $22.39 $22.24 $22.35 $16.96 41,554
2019-04-23 $22.06 $22.27 $22.05 $22.22 $16.86 66,972
2019-04-22 $22.08 $22.13 $22.00 $22.06 $16.74 54,915
2019-04-18 $22.36 $22.36 $22.24 $22.27 $16.78 34,636
2019-04-17 $22.33 $22.34 $22.26 $22.32 $16.82 40,042
2019-04-16 $22.17 $22.33 $22.17 $22.32 $16.82 66,561
2019-04-15 $22.26 $22.27 $22.10 $22.15 $16.69 47,275
2019-04-12 $22.19 $22.25 $22.14 $22.20 $16.73 50,734
2019-04-11 $22.11 $22.20 $22.09 $22.09 $16.65 32,571
2019-04-10 $21.96 $22.12 $21.96 $22.08 $16.64 32,118
2019-04-09 $22.09 $22.12 $21.95 $21.97 $16.55 39,806
2019-04-08 $22.12 $22.15 $22.04 $22.13 $16.68 55,182
2019-04-05 $22.05 $22.15 $22.05 $22.12 $16.67 56,254
2019-04-04 $21.92 $22.05 $21.92 $22.03 $16.60 52,393
2019-04-03 $21.98 $22.05 $21.89 $21.93 $16.52 39,991
2019-04-02 $21.97 $22.00 $21.90 $21.90 $16.50 35,569
2019-04-01 $21.76 $21.97 $21.76 $21.96 $16.55 62,802
2019-03-29 $21.83 $21.85 $21.66 $21.70 $16.35 54,999
2019-03-28 $21.68 $21.75 $21.62 $21.75 $16.39 25,126
2019-03-27 $21.67 $21.70 $21.57 $21.66 $16.32 30,037
2019-03-26 $21.50 $21.66 $21.50 $21.62 $16.29 41,580
2019-03-25 $21.39 $21.47 $21.28 $21.39 $16.12 44,042
2019-03-22 $21.69 $21.69 $21.38 $21.42 $16.14 89,724
2019-03-21 $21.63 $21.88 $21.63 $21.78 $16.41 49,103
2019-03-20 $21.89 $21.89 $21.63 $21.66 $16.32 55,636
2019-03-19 $22.11 $22.13 $21.85 $21.87 $16.48 49,946
2019-03-18 $21.95 $22.09 $21.92 $22.09 $16.65 55,625
2019-03-15 $22.02 $22.05 $21.98 $22.04 $16.49 38,742
2019-03-14 $22.05 $22.06 $22.00 $22.02 $16.48 33,673
2019-03-13 $21.98 $22.07 $21.98 $22.01 $16.47 53,853
2019-03-12 $21.96 $22.03 $21.89 $21.92 $16.40 73,093
2019-03-11 $21.79 $21.94 $21.78 $21.94 $16.42 46,547
2019-03-08 $21.59 $21.74 $21.54 $21.73 $16.26 55,346
2019-03-07 $21.87 $21.90 $21.62 $21.64 $16.19 109,618
2019-03-06 $22.06 $22.06 $21.90 $21.90 $16.39 76,200
2019-03-05 $22.09 $22.09 $21.92 $22.06 $16.51 45,500
2019-03-04 $22.17 $22.21 $22.00 $22.09 $16.53 38,900
2019-03-01 $22.20 $22.24 $22.00 $22.10 $16.54 45,500
2019-02-28 $22.19 $22.21 $22.11 $22.13 $16.56 74,400
2019-02-27 $22.19 $22.20 $22.10 $22.19 $16.60 59,300
2019-02-26 $22.29 $22.33 $22.21 $22.21 $16.62 54,000
2019-02-25 $22.42 $22.46 $22.26 $22.33 $16.70 92,593
2019-02-22 $22.15 $22.41 $22.13 $22.40 $16.76 58,761
2019-02-21 $22.13 $22.18 $22.09 $22.17 $16.59 36,915
2019-02-20 $22.15 $22.17 $22.01 $22.17 $16.59 38,900
2019-02-19 $22.11 $22.23 $22.05 $22.21 $16.62 34,902
2019-02-15 $22.23 $22.32 $22.18 $22.29 $16.56 43,200
2019-02-14 $22.19 $22.21 $22.08 $22.17 $16.47 55,200
2019-02-13 $22.27 $22.31 $22.17 $22.25 $16.53 35,200
2019-02-12 $22.17 $22.32 $22.17 $22.21 $16.50 66,200
2019-02-11 $22.12 $22.15 $22.05 $22.15 $16.46 69,800
2019-02-08 $22.02 $22.09 $21.90 $22.06 $16.39 51,700
2019-02-07 $22.19 $22.20 $22.02 $22.10 $16.42 57,400
2019-02-06 $22.22 $22.22 $22.13 $22.15 $16.46 67,500
2019-02-05 $22.23 $22.23 $22.05 $22.16 $16.46 39,500
2019-02-04 $22.12 $22.18 $22.00 $22.18 $16.48 72,200
2019-02-01 $22.00 $22.13 $22.00 $22.13 $16.44 57,200
2019-01-31 $21.93 $22.00 $21.83 $22.00 $16.35 56,800
2019-01-30 $21.87 $21.97 $21.75 $21.92 $16.29 44,200
2019-01-29 $21.85 $21.87 $21.77 $21.82 $16.21 108,000
2019-01-28 $21.70 $21.88 $21.70 $21.86 $16.24 65,500
2019-01-25 $21.68 $21.80 $21.68 $21.79 $16.19 38,600
2019-01-24 $21.57 $21.65 $21.54 $21.63 $16.07 19,800
2019-01-23 $21.49 $21.55 $21.42 $21.55 $16.01 41,900
2019-01-22 $21.44 $21.50 $21.34 $21.44 $15.93 47,076
2019-01-18 $21.61 $21.74 $21.57 $21.69 $16.01 38,000
2019-01-17 $21.41 $21.53 $21.38 $21.53 $15.89 60,700
2019-01-16 $21.27 $21.46 $21.27 $21.45 $15.83 50,100
2019-01-15 $21.15 $21.24 $21.08 $21.24 $15.67 38,700
2019-01-14 $21.07 $21.24 $21.07 $21.17 $15.62 24,300
2019-01-11 $21.05 $21.13 $20.96 $21.13 $15.59 25,200
2019-01-10 $20.99 $21.16 $20.98 $21.05 $15.53 46,800
2019-01-09 $20.98 $21.09 $20.89 $21.03 $15.52 40,600
2019-01-08 $20.93 $20.98 $20.79 $20.93 $15.44 73,100
2019-01-07 $20.61 $21.05 $20.53 $20.83 $15.37 47,800
2019-01-04 $20.24 $20.64 $20.24 $20.57 $15.18 33,200
2019-01-03 $20.01 $20.32 $20.01 $20.07 $14.81 47,500
2019-01-02 $19.65 $20.14 $19.62 $20.05 $14.80 55,035
2018-12-31 $20.07 $20.09 $19.64 $19.84 $14.64 193,251
2018-12-28 $19.85 $20.14 $19.85 $19.97 $14.74 153,846
2018-12-27 $19.50 $19.79 $19.30 $19.79 $14.60 116,700
2018-12-26 $18.95 $19.70 $18.95 $19.69 $14.53 97,200
2018-12-24 $19.09 $19.16 $18.81 $18.90 $13.95 83,100
2018-12-21 $19.57 $19.84 $19.27 $19.30 $14.14 79,100
2018-12-20 $19.90 $19.96 $19.34 $19.42 $14.23 126,400
2018-12-19 $20.18 $20.38 $19.90 $19.93 $14.60 103,623
2018-12-18 $20.30 $20.56 $20.11 $20.17 $14.78 129,300
2018-12-17 $20.82 $20.86 $20.14 $20.20 $14.80 174,726
2018-12-14 $21.03 $21.16 $20.89 $20.95 $15.35 67,400
2018-12-13 $21.35 $21.35 $21.05 $21.09 $15.45 47,200
2018-12-12 $21.38 $21.48 $21.26 $21.30 $15.60 79,100
2018-12-11 $21.42 $21.53 $21.23 $21.24 $15.56 44,200
2018-12-10 $21.59 $21.59 $21.16 $21.28 $15.59 76,800
2018-12-07 $21.70 $21.80 $21.47 $21.55 $15.79 28,800
2018-12-06 $21.52 $21.72 $21.37 $21.69 $15.89 55,352
2018-12-04 $22.16 $22.19 $21.69 $21.69 $15.89 49,800
2018-12-03 $22.33 $22.33 $22.11 $22.23 $16.28 47,500
2018-11-30 $22.10 $22.17 $22.00 $22.13 $16.21 28,200
2018-11-29 $22.03 $22.21 $21.98 $22.09 $16.18 60,200
2018-11-28 $21.90 $22.10 $21.73 $22.09 $16.18 48,200
2018-11-27 $21.85 $21.93 $21.81 $21.86 $16.01 51,100
2018-11-26 $21.87 $22.01 $21.82 $21.92 $16.06 41,600
2018-11-23 $21.64 $21.80 $21.62 $21.72 $15.91 16,295
2018-11-21 $21.64 $21.86 $21.63 $21.70 $15.90 28,900
2018-11-20 $21.87 $21.87 $21.55 $21.60 $15.82 76,000
2018-11-19 $21.89 $22.00 $21.80 $21.90 $16.04 44,700
2018-11-16 $21.92 $21.98 $21.90 $21.98 $16.00 20,200
2018-11-15 $21.84 $21.99 $21.66 $21.97 $15.99 43,700
2018-11-14 $22.06 $22.10 $21.83 $21.98 $16.00 35,300
2018-11-13 $22.01 $22.12 $21.97 $22.01 $16.02 33,700
2018-11-12 $22.22 $22.22 $21.94 $21.94 $15.97 91,500
2018-11-09 $22.39 $22.39 $22.19 $22.34 $16.26 33,300
2018-11-08 $22.27 $22.47 $22.27 $22.41 $16.31 30,300
2018-11-07 $22.23 $22.37 $22.08 $22.33 $16.26 54,600
2018-11-06 $21.99 $22.17 $21.96 $22.17 $16.14 39,100
2018-11-05 $21.92 $22.08 $21.92 $21.96 $15.99 54,800
2018-11-02 $21.88 $21.99 $21.79 $21.93 $15.96 34,300
2018-11-01 $21.76 $21.86 $21.72 $21.85 $15.91 57,600
2018-10-31 $21.79 $21.87 $21.72 $21.72 $15.81 36,500
2018-10-30 $21.50 $21.77 $21.50 $21.67 $15.78 24,500
2018-10-29 $21.44 $21.73 $21.33 $21.50 $15.65 63,700
2018-10-26 $21.30 $21.34 $21.02 $21.26 $15.48 62,700
2018-10-25 $21.18 $21.53 $21.11 $21.47 $15.63 55,800
2018-10-24 $21.28 $21.32 $21.12 $21.12 $15.37 56,900
2018-10-23 $21.25 $21.35 $21.08 $21.28 $15.49 96,600
2018-10-22 $21.53 $21.68 $21.42 $21.42 $15.59 41,500
2018-10-19 $21.77 $21.86 $21.59 $21.68 $15.68 914,100
2018-10-18 $21.93 $22.05 $21.73 $21.77 $15.75 59,100
2018-10-17 $21.95 $22.08 $21.85 $22.00 $15.91 60,700
2018-10-16 $21.79 $21.99 $21.63 $21.96 $15.88 78,800
2018-10-15 $21.59 $21.82 $21.57 $21.75 $15.73 52,700
2018-10-12 $21.87 $21.94 $21.47 $21.58 $15.61 133,700
2018-10-11 $22.19 $22.21 $21.77 $21.80 $15.77 145,300
2018-10-10 $22.58 $22.69 $22.22 $22.23 $16.08 82,800
2018-10-09 $22.57 $22.64 $22.50 $22.57 $16.32 43,400
2018-10-08 $22.50 $22.63 $22.50 $22.62 $16.36 43,800
2018-10-05 $22.61 $22.62 $22.44 $22.54 $16.30 88,500
2018-10-04 $22.66 $22.72 $22.52 $22.60 $16.35 64,500
2018-10-03 $22.63 $22.75 $22.63 $22.67 $16.40 78,300
2018-10-02 $22.64 $22.74 $22.56 $22.60 $16.35 85,900
2018-10-01 $22.81 $22.81 $22.65 $22.70 $16.42 131,700
2018-09-28 $22.85 $22.88 $22.79 $22.79 $16.48 55,100
2018-09-27 $22.91 $23.03 $22.89 $22.91 $16.57 45,900
2018-09-26 $23.08 $23.11 $22.87 $22.91 $16.57 116,000
2018-09-25 $23.28 $23.28 $23.05 $23.07 $16.69 54,400
2018-09-24 $23.32 $23.32 $23.09 $23.15 $16.74 71,700
2018-09-21 $23.43 $23.47 $23.40 $23.44 $16.86 31,600
2018-09-20 $23.39 $23.47 $23.34 $23.44 $16.86 67,900
2018-09-19 $23.37 $23.47 $23.32 $23.34 $16.79 59,100
2018-09-18 $23.41 $23.41 $23.29 $23.35 $16.80 64,300
2018-09-17 $23.41 $23.43 $23.36 $23.40 $16.83 44,600
2018-09-14 $23.42 $23.47 $23.38 $23.41 $16.84 58,100
2018-09-13 $23.47 $23.47 $23.40 $23.41 $16.84 64,700
2018-09-12 $23.56 $23.56 $23.28 $23.40 $16.83 59,000
2018-09-11 $23.70 $23.70 $23.53 $23.56 $16.95 98,573
2018-09-10 $23.68 $23.71 $23.63 $23.64 $17.01 39,900
2018-09-07 $23.76 $23.76 $23.59 $23.63 $17.00 38,800
2018-09-06 $23.81 $23.81 $23.69 $23.75 $17.09 55,500
2018-09-05 $23.67 $23.77 $23.66 $23.77 $17.10 36,900
2018-09-04 $23.69 $23.79 $23.62 $23.66 $17.02 67,200
2018-08-31 $23.78 $23.78 $23.62 $23.69 $17.04 46,100
2018-08-30 $23.73 $23.80 $23.69 $23.77 $17.10 36,400
2018-08-29 $23.62 $23.74 $23.57 $23.73 $17.07 58,700
2018-08-28 $23.67 $23.69 $23.55 $23.59 $16.97 22,400
2018-08-27 $23.58 $23.74 $23.58 $23.65 $17.01 38,200
2018-08-24 $23.57 $23.57 $23.49 $23.55 $16.94 31,500
2018-08-23 $23.55 $23.60 $23.51 $23.51 $16.91 18,900
2018-08-22 $23.60 $23.64 $23.53 $23.55 $16.94 35,500
2018-08-21 $23.52 $23.67 $23.52 $23.62 $16.99 45,800
2018-08-20 $23.52 $23.53 $23.40 $23.50 $16.91 54,200
2018-08-17 $23.39 $23.55 $23.39 $23.55 $16.85 40,100
2018-08-16 $23.38 $23.47 $23.36 $23.45 $16.78 36,600
2018-08-15 $23.38 $23.39 $23.25 $23.36 $16.71 52,400
2018-08-14 $23.29 $23.43 $23.29 $23.41 $16.75 50,454
2018-08-13 $23.25 $23.30 $23.15 $23.24 $16.63 33,400
2018-08-10 $23.29 $23.29 $23.15 $23.25 $16.63 44,700
2018-08-09 $23.36 $23.44 $23.26 $23.28 $16.66 45,900
2018-08-08 $23.39 $23.44 $23.31 $23.43 $16.76 55,500
2018-08-07 $23.54 $23.56 $23.37 $23.38 $16.73 57,800
2018-08-06 $23.62 $23.62 $23.50 $23.52 $16.83 59,500
2018-08-03 $23.69 $23.77 $23.53 $23.59 $16.88 38,300
2018-08-02 $23.57 $23.70 $23.47 $23.68 $16.94 37,300
2018-08-01 $23.76 $23.76 $23.60 $23.62 $16.90 61,400
2018-07-31 $23.69 $23.83 $23.64 $23.79 $17.02 62,300
2018-07-30 $23.53 $23.73 $23.50 $23.70 $16.96 77,100
2018-07-27 $23.54 $23.55 $23.36 $23.43 $16.76 55,200
2018-07-26 $23.42 $23.62 $23.42 $23.51 $16.82 48,700
2018-07-25 $23.48 $23.48 $23.38 $23.45 $16.78 42,100
2018-07-24 $23.58 $23.58 $23.42 $23.49 $16.81 49,300
2018-07-23 $23.49 $23.58 $23.45 $23.54 $16.84 33,900
2018-07-20 $23.64 $23.67 $23.56 $23.63 $16.80 35,700
2018-07-19 $23.58 $23.67 $23.51 $23.65 $16.82 60,400
2018-07-18 $23.54 $23.56 $23.42 $23.56 $16.75 58,800
2018-07-17 $23.36 $23.49 $23.36 $23.47 $16.69 79,400
2018-07-16 $23.33 $23.37 $23.27 $23.37 $16.62 64,500
2018-07-13 $23.37 $23.41 $23.30 $23.32 $16.58 63,600
2018-07-12 $23.54 $23.57 $23.33 $23.37 $16.62 72,300
2018-07-11 $23.51 $23.56 $23.50 $23.52 $16.72 35,200
2018-07-10 $23.61 $23.63 $23.51 $23.56 $16.75 32,400
2018-07-09 $23.44 $23.61 $23.44 $23.58 $16.77 46,100
2018-07-06 $23.43 $23.53 $23.40 $23.44 $16.67 47,100
2018-07-05 $23.42 $23.42 $23.32 $23.39 $16.63 43,420
2018-07-03 $23.25 $23.40 $23.24 $23.34 $16.60 20,000
2018-07-02 $22.95 $23.18 $22.95 $23.17 $16.48 140,700
2018-06-29 $23.20 $23.20 $23.01 $23.04 $16.38 145,800
2018-06-28 $22.98 $23.14 $22.95 $23.13 $16.45 69,800
2018-06-27 $23.33 $23.33 $23.00 $23.00 $16.35 82,200
2018-06-26 $23.44 $23.44 $23.30 $23.32 $16.58 56,400
2018-06-25 $23.50 $23.50 $23.35 $23.44 $16.67 45,600
2018-06-22 $23.56 $23.64 $23.51 $23.53 $16.73 41,000
2018-06-21 $23.69 $23.69 $23.50 $23.59 $16.77 31,400
2018-06-20 $23.71 $23.71 $23.54 $23.69 $16.85 50,900
2018-06-19 $23.47 $23.60 $23.42 $23.59 $16.77 72,500
2018-06-18 $23.41 $23.54 $23.39 $23.49 $16.70 35,700
2018-06-15 $23.60 $23.63 $23.49 $23.56 $16.65 43,800
2018-06-14 $23.61 $23.68 $23.56 $23.67 $16.73 47,700
2018-06-13 $23.72 $23.72 $23.55 $23.59 $16.67 113,100
2018-06-12 $23.78 $23.78 $23.66 $23.71 $16.76 57,300
2018-06-11 $23.74 $23.80 $23.72 $23.77 $16.80 57,700
2018-06-08 $23.70 $23.75 $23.69 $23.72 $16.76 57,100
2018-06-07 $23.66 $23.77 $23.61 $23.71 $16.76 68,300
2018-06-06 $23.51 $23.60 $23.48 $23.60 $16.68 38,300
2018-06-05 $23.59 $23.59 $23.42 $23.51 $16.62 45,300
2018-06-04 $23.31 $23.56 $23.31 $23.52 $16.62 43,100
2018-06-01 $23.46 $23.48 $23.32 $23.40 $16.54 65,000
2018-05-31 $23.45 $23.53 $23.31 $23.38 $16.52 100,200
2018-05-30 $23.31 $23.54 $23.31 $23.52 $16.62 52,434
2018-05-29 $23.26 $23.37 $23.20 $23.28 $16.45 59,600
2018-05-25 $23.21 $23.34 $23.20 $23.32 $16.48 23,500
2018-05-23 $23.42 $23.42 $23.21 $23.36 $16.51 54,300
2018-05-22 $23.27 $23.39 $23.27 $23.30 $16.47 51,400
2018-05-21 $23.30 $23.31 $23.12 $23.31 $16.47 71,100
2018-05-18 $23.23 $23.25 $23.15 $23.25 $16.33 38,600
2018-05-17 $23.18 $23.21 $23.11 $23.15 $16.26 75,300
2018-05-16 $23.09 $23.20 $23.05 $23.13 $16.24 71,100
2018-05-15 $23.00 $23.07 $22.97 $23.05 $16.19 38,900
2018-05-14 $23.17 $23.20 $23.05 $23.09 $16.22 86,700
2018-05-11 $23.16 $23.19 $23.10 $23.12 $16.24 50,700
2018-05-10 $23.04 $23.15 $22.95 $23.15 $16.26 38,300
2018-05-09 $22.99 $22.99 $22.81 $22.95 $16.12 316,600
2018-05-08 $23.13 $23.19 $22.91 $22.93 $16.10 58,900
2018-05-07 $23.04 $23.18 $23.01 $23.11 $16.23 44,700
2018-05-04 $22.79 $23.14 $22.79 $23.03 $16.17 55,400
2018-05-03 $22.80 $22.86 $22.60 $22.83 $16.03 44,800
2018-05-02 $22.94 $22.94 $22.76 $22.81 $16.02 46,000
2018-05-01 $22.89 $22.89 $22.65 $22.87 $16.06 45,300
2018-04-30 $23.14 $23.15 $22.91 $22.91 $16.09 45,200
2018-04-27 $23.01 $23.15 $23.00 $23.10 $16.22 30,800
2018-04-26 $22.92 $23.07 $22.85 $23.06 $16.19 50,400
2018-04-25 $22.84 $22.90 $22.73 $22.83 $16.03 40,100
2018-04-24 $22.82 $22.95 $22.77 $22.86 $16.05 66,800
2018-04-23 $22.95 $23.03 $22.76 $22.81 $16.02 47,100
2018-04-20 $22.94 $23.03 $22.94 $22.97 $16.00 41,900
2018-04-19 $22.93 $23.08 $22.93 $22.97 $16.00 31,700
2018-04-18 $22.93 $23.11 $22.93 $23.00 $16.02 57,100
2018-04-17 $22.88 $22.92 $22.83 $22.92 $15.96 42,300
2018-04-16 $22.74 $22.82 $22.63 $22.79 $15.87 36,800
2018-04-13 $22.79 $22.82 $22.60 $22.64 $15.77 121,700
2018-04-12 $22.81 $22.90 $22.76 $22.78 $15.86 29,000
2018-04-11 $22.80 $22.85 $22.72 $22.78 $15.86 36,600
2018-04-10 $22.90 $22.93 $22.83 $22.83 $15.90 47,100
2018-04-09 $22.97 $22.97 $22.75 $22.75 $15.84 41,900
2018-04-06 $22.79 $22.97 $22.70 $22.81 $15.88 36,800
2018-04-05 $22.84 $22.95 $22.77 $22.88 $15.93 77,200
2018-04-04 $22.43 $22.85 $22.43 $22.81 $15.88 55,600
2018-04-03 $22.44 $22.64 $22.41 $22.60 $15.74 54,400
2018-04-02 $22.69 $22.70 $22.25 $22.41 $15.61 77,300
2018-03-29 $22.59 $22.82 $22.59 $22.70 $15.81 51,800
2018-03-28 $22.43 $22.56 $22.37 $22.52 $15.68 54,300
2018-03-27 $22.54 $22.60 $22.39 $22.46 $15.64 52,800
2018-03-26 $22.38 $22.52 $22.29 $22.49 $15.66 36,200
2018-03-23 $22.50 $22.60 $22.21 $22.23 $15.48 56,200
2018-03-22 $22.65 $22.82 $22.54 $22.54 $15.70 31,100
2018-03-21 $22.64 $22.80 $22.64 $22.72 $15.82 34,800
2018-03-20 $22.71 $22.79 $22.66 $22.69 $15.80 23,900
2018-03-19 $22.96 $22.96 $22.55 $22.74 $15.84 67,900
2018-03-16 $22.92 $23.09 $22.86 $23.06 $15.93 63,200
2018-03-15 $22.98 $23.00 $22.75 $22.82 $15.76 34,500
2018-03-14 $23.03 $23.10 $23.01 $23.02 $15.90 34,400
2018-03-13 $23.04 $23.10 $22.97 $23.00 $15.89 33,400
2018-03-12 $23.02 $23.07 $22.90 $23.01 $15.89 51,500
2018-03-09 $22.86 $22.91 $22.73 $22.88 $15.80 44,100
2018-03-08 $22.76 $22.84 $22.69 $22.84 $15.78 38,800
2018-03-07 $22.43 $22.71 $22.22 $22.65 $15.64 46,300
2018-03-06 $22.66 $22.66 $22.32 $22.53 $15.56 41,800
2018-03-05 $22.09 $22.48 $22.09 $22.44 $15.50 47,400
2018-03-02 $21.69 $22.07 $21.67 $22.06 $15.24 71,000
2018-03-01 $21.91 $22.00 $21.75 $21.90 $15.13 66,600
2018-02-28 $22.23 $22.26 $21.80 $21.80 $15.06 98,500
2018-02-27 $22.63 $22.66 $22.24 $22.28 $15.39 62,100
2018-02-26 $22.57 $22.63 $22.43 $22.55 $15.58 127,700
2018-02-23 $22.33 $22.53 $22.33 $22.52 $15.55 44,000
2018-02-22 $22.35 $22.51 $22.25 $22.28 $15.39 40,700
2018-02-21 $22.48 $22.71 $22.43 $22.45 $15.51 43,800
2018-02-20 $22.74 $22.79 $22.46 $22.53 $15.56 48,300
2018-02-16 $22.76 $23.03 $22.76 $22.95 $15.72 55,600
2018-02-15 $22.73 $22.83 $22.62 $22.78 $15.60 64,800
2018-02-14 $22.40 $22.67 $22.38 $22.67 $15.53 59,800
2018-02-13 $22.12 $22.48 $22.12 $22.40 $15.34 57,800
2018-02-12 $22.31 $22.34 $21.90 $22.28 $15.26 101,600
2018-02-09 $22.02 $22.15 $21.65 $22.11 $15.14 69,100
2018-02-08 $22.06 $22.21 $21.85 $21.91 $15.00 64,100
2018-02-07 $22.00 $22.26 $21.98 $21.99 $15.06 90,900
2018-02-06 $21.36 $22.13 $21.09 $22.00 $15.07 140,000
2018-02-05 $22.15 $22.19 $21.41 $21.66 $14.83 195,700
2018-02-02 $22.70 $22.70 $22.31 $22.38 $15.33 97,600
2018-02-01 $22.57 $22.88 $22.57 $22.81 $15.62 55,500
2018-01-31 $23.06 $23.13 $22.58 $22.76 $15.59 182,900
2018-01-30 $23.12 $23.14 $22.92 $22.97 $15.73 167,800
2018-01-29 $23.41 $23.41 $23.10 $23.11 $15.83 68,700
2018-01-26 $23.45 $23.50 $23.26 $23.39 $16.02 87,400
2018-01-25 $23.56 $23.56 $23.41 $23.45 $16.06 133,600
2018-01-24 $23.52 $23.58 $23.44 $23.48 $16.08 123,100
2018-01-23 $23.52 $23.56 $23.44 $23.54 $16.12 69,500
2018-01-22 $23.41 $23.51 $23.38 $23.50 $16.09 82,100
2018-01-19 $23.53 $23.64 $23.50 $23.60 $16.03 70,000
2018-01-18 $23.65 $23.65 $23.50 $23.50 $15.96 127,100
2018-01-17 $23.62 $23.71 $23.54 $23.66 $16.07 60,900
2018-01-16 $23.75 $23.88 $23.53 $23.58 $16.01 101,300
2018-01-12 $23.62 $23.80 $23.62 $23.75 $16.13 51,600
2018-01-11 $23.50 $23.75 $23.50 $23.74 $16.12 52,600
2018-01-10 $23.43 $23.73 $23.43 $23.63 $16.05 71,700
2018-01-09 $23.49 $23.59 $23.35 $23.35 $15.86 75,300
2018-01-08 $23.50 $23.58 $23.47 $23.53 $15.98 75,700
2018-01-05 $23.52 $23.59 $23.47 $23.57 $16.01 51,400
2018-01-04 $23.53 $23.60 $23.48 $23.53 $15.98 67,600
2018-01-03 $23.58 $23.70 $23.45 $23.47 $15.94 105,300
2018-01-02 $23.62 $23.72 $23.52 $23.60 $16.03 114,400
2017-12-29 $23.84 $23.84 $23.61 $23.61 $16.03 42,000
2017-12-28 $23.72 $23.88 $23.66 $23.82 $16.18 28,100
2017-12-27 $23.74 $23.75 $23.60 $23.69 $16.09 48,800
2017-12-26 $23.69 $23.80 $23.68 $23.71 $16.10 48,700
2017-12-22 $23.63 $23.81 $23.62 $23.70 $16.09 80,400
2017-12-21 $23.57 $23.75 $23.49 $23.70 $16.09 51,300
2017-12-20 $23.37 $23.55 $23.37 $23.50 $15.96 64,800
2017-12-19 $23.73 $23.74 $23.40 $23.40 $15.89 160,800
2017-12-18 $23.95 $24.04 $23.67 $23.69 $16.09 44,600
2017-12-15 $23.75 $24.08 $23.75 $23.94 $16.15 52,300
2017-12-14 $23.82 $23.83 $23.64 $23.70 $15.99 42,400
2017-12-13 $23.80 $23.95 $23.77 $23.85 $16.09 54,900
2017-12-12 $23.74 $23.88 $23.72 $23.83 $16.08 71,100
2017-12-11 $23.82 $23.88 $23.76 $23.78 $16.04 42,100
2017-12-08 $23.88 $23.88 $23.75 $23.83 $16.08 42,600
2017-12-07 $23.76 $23.91 $23.73 $23.85 $16.09 42,367
2017-12-06 $23.79 $23.85 $23.74 $23.80 $16.06 36,851
2017-12-05 $23.99 $23.99 $23.76 $23.81 $16.06 54,686
2017-12-04 $23.74 $24.10 $23.74 $23.90 $16.12 58,492
2017-12-01 $23.68 $23.75 $23.28 $23.75 $16.02 73,400
2017-11-30 $23.92 $23.95 $23.63 $23.68 $15.97 505,100
2017-11-29 $23.74 $23.94 $23.74 $23.86 $16.10 44,400
2017-11-28 $23.54 $23.71 $23.50 $23.70 $15.99 70,814
2017-11-27 $23.62 $23.65 $23.49 $23.51 $15.86 51,642
2017-11-24 $23.69 $23.69 $23.56 $23.57 $15.90 20,300
2017-11-22 $23.63 $23.69 $23.55 $23.66 $15.96 47,886
2017-11-21 $23.50 $23.62 $23.50 $23.55 $15.89 133,375
2017-11-20 $23.26 $23.45 $23.24 $23.45 $15.82 37,300
2017-11-17 $23.44 $23.44 $23.26 $23.40 $15.67 68,763
2017-11-16 $23.19 $23.38 $23.19 $23.31 $15.61 58,500
2017-11-15 $23.21 $23.21 $23.01 $23.16 $15.51 64,246
2017-11-14 $23.14 $23.25 $23.11 $23.24 $15.56 46,002
2017-11-13 $23.09 $23.18 $23.02 $23.18 $15.52 47,777
2017-11-10 $23.10 $23.18 $23.09 $23.16 $15.51 68,941
2017-11-09 $23.16 $23.20 $22.96 $23.09 $15.46 73,350
2017-11-08 $23.19 $23.32 $23.14 $23.31 $15.61 54,234
2017-11-07 $23.15 $23.32 $23.10 $23.19 $15.53 49,168
2017-11-06 $23.21 $23.21 $23.07 $23.16 $15.51 58,415
2017-11-03 $23.30 $23.30 $23.12 $23.19 $15.53 52,955
2017-11-02 $23.48 $23.48 $23.24 $23.31 $15.61 51,407
2017-11-01 $23.50 $23.61 $23.35 $23.45 $15.71 54,692
2017-10-31 $23.55 $23.64 $23.45 $23.47 $15.72 46,623
2017-10-30 $23.73 $23.80 $23.48 $23.53 $15.76 43,987
2017-10-27 $23.57 $23.79 $23.44 $23.79 $15.93 80,539
2017-10-26 $23.78 $23.81 $23.51 $23.53 $15.76 51,966
2017-10-25 $23.99 $23.99 $23.51 $23.65 $15.84 65,307
2017-10-24 $23.94 $24.10 $23.92 $23.96 $16.05 93,890
2017-10-23 $24.25 $24.26 $23.95 $24.03 $16.09 57,167
2017-10-20 $24.32 $24.44 $24.27 $24.39 $16.21 59,847
2017-10-19 $24.23 $24.28 $24.16 $24.27 $16.13 41,102
2017-10-18 $24.22 $24.30 $24.22 $24.26 $16.12 57,993
2017-10-17 $24.27 $24.29 $24.14 $24.19 $16.08 62,181
2017-10-16 $24.31 $24.35 $24.25 $24.27 $16.13 51,112
2017-10-13 $24.20 $24.30 $24.16 $24.24 $16.11 47,717
2017-10-12 $24.20 $24.25 $24.15 $24.20 $16.08 56,287
2017-10-11 $24.21 $24.29 $24.21 $24.25 $16.12 39,754
2017-10-10 $24.27 $24.31 $24.21 $24.27 $16.13 53,122
2017-10-09 $24.21 $24.32 $24.21 $24.23 $16.10 33,349
2017-10-06 $24.49 $24.49 $24.16 $24.20 $16.08 35,734
2017-10-05 $24.32 $24.43 $24.27 $24.37 $16.20 40,572
2017-10-04 $24.27 $24.32 $24.22 $24.32 $16.16 49,120
2017-10-03 $24.24 $24.30 $24.21 $24.27 $16.13 58,188
2017-10-02 $24.10 $24.25 $24.00 $24.24 $16.11 67,524
2017-09-29 $23.99 $24.07 $23.98 $24.06 $15.99 65,778
2017-09-28 $23.85 $23.96 $23.73 $23.95 $15.92 36,851
2017-09-27 $23.85 $23.89 $23.66 $23.86 $15.86 57,690
2017-09-26 $23.60 $23.75 $23.60 $23.75 $15.78 64,591
2017-09-25 $23.48 $23.52 $23.39 $23.46 $15.59 48,089
2017-09-22 $23.36 $23.52 $23.36 $23.47 $15.60 39,790
2017-09-21 $23.35 $23.39 $23.26 $23.33 $15.50 32,090
2017-09-20 $23.28 $23.35 $23.26 $23.35 $15.52 33,733
2017-09-19 $23.20 $23.32 $23.18 $23.27 $15.46 45,081
2017-09-18 $23.20 $23.24 $23.13 $23.16 $15.39 55,422
2017-09-15 $23.19 $23.30 $23.12 $23.30 $15.37 45,462
2017-09-14 $23.19 $23.25 $23.11 $23.17 $15.29 50,432
2017-09-13 $23.27 $23.27 $23.17 $23.20 $15.31 34,847
2017-09-12 $23.25 $23.36 $23.22 $23.30 $15.37 49,585
2017-09-11 $22.98 $23.25 $22.98 $23.19 $15.30 30,808
2017-09-08 $22.85 $22.93 $22.80 $22.88 $15.09 30,545
2017-09-07 $23.00 $23.00 $22.76 $22.83 $15.06 116,102
2017-09-06 $23.04 $23.10 $22.90 $22.97 $15.15 63,683
2017-09-05 $23.53 $23.53 $23.00 $23.02 $15.19 130,402
2017-09-01 $23.30 $23.50 $23.30 $23.50 $15.50 45,928
2017-08-31 $23.25 $23.41 $23.25 $23.27 $15.35 60,605
2017-08-30 $23.27 $23.31 $23.21 $23.26 $15.34 48,315
2017-08-29 $23.29 $23.33 $23.19 $23.26 $15.34 39,509
2017-08-28 $23.40 $23.48 $23.30 $23.35 $15.40 39,955
2017-08-25 $23.49 $23.49 $23.32 $23.41 $15.44 38,754
2017-08-24 $23.42 $23.47 $23.36 $23.40 $15.44 39,749
2017-08-23 $23.30 $23.49 $23.30 $23.38 $15.42 41,932
2017-08-22 $23.28 $23.39 $23.28 $23.39 $15.43 42,088
2017-08-21 $23.21 $23.21 $23.07 $23.13 $15.26 43,688
2017-08-18 $23.27 $23.32 $23.12 $23.25 $15.34 61,528
2017-08-17 $23.52 $23.55 $23.27 $23.28 $15.36 57,650
2017-08-16 $23.68 $23.71 $23.54 $23.58 $15.56 106,025
2017-08-15 $23.79 $23.79 $23.55 $23.65 $15.60 63,776
2017-08-14 $23.68 $23.96 $23.68 $23.85 $15.62 59,681
2017-08-11 $23.68 $23.69 $23.51 $23.61 $15.46 71,299
2017-08-10 $23.85 $23.93 $23.68 $23.68 $15.51 76,661
2017-08-09 $24.01 $24.07 $23.87 $23.97 $15.70 71,562
2017-08-08 $24.20 $24.24 $24.02 $24.09 $15.78 41,620
2017-08-07 $24.04 $24.20 $24.04 $24.10 $15.78 33,507
2017-08-04 $24.09 $24.10 $23.97 $24.08 $15.77 63,916
2017-08-03 $24.11 $24.17 $24.06 $24.09 $15.78 48,385
2017-08-02 $24.39 $24.39 $24.04 $24.12 $15.80 49,239
2017-08-01 $24.32 $24.40 $24.24 $24.40 $15.98 59,370
2017-07-31 $24.11 $24.31 $24.09 $24.28 $15.90 61,046
2017-07-28 $24.15 $24.16 $23.98 $24.03 $15.74 92,901
2017-07-27 $24.23 $24.26 $24.12 $24.20 $15.85 35,582
2017-07-26 $24.30 $24.34 $24.20 $24.20 $15.85 64,652
2017-07-25 $24.36 $24.41 $24.25 $24.35 $15.95 60,379
2017-07-24 $24.32 $24.35 $24.26 $24.31 $15.92 38,092
2017-07-21 $24.27 $24.33 $24.21 $24.31 $15.92 40,237
2017-07-20 $24.25 $24.31 $24.22 $24.27 $15.89 48,328
2017-07-19 $24.18 $24.22 $24.11 $24.22 $15.86 46,394
2017-07-18 $24.25 $24.25 $24.03 $24.11 $15.79 71,492
2017-07-17 $24.27 $24.33 $24.22 $24.29 $15.91 54,015
2017-07-14 $24.21 $24.31 $24.19 $24.25 $15.88 47,887
2017-07-13 $24.53 $24.60 $24.33 $24.38 $15.85 83,909
2017-07-12 $24.54 $24.57 $24.42 $24.46 $15.90 57,453
2017-07-11 $24.45 $24.45 $24.25 $24.38 $15.85 87,528
2017-07-10 $24.45 $24.47 $24.25 $24.36 $15.84 55,063
2017-07-07 $24.42 $24.42 $24.15 $24.30 $15.80 40,210
2017-07-06 $24.46 $24.46 $24.27 $24.34 $15.82 53,969
2017-07-05 $24.69 $24.69 $24.40 $24.51 $15.94 68,170
2017-07-03 $24.33 $24.56 $24.23 $24.53 $15.95 27,984
2017-06-30 $24.40 $24.41 $24.19 $24.27 $15.78 50,904
2017-06-29 $24.61 $24.61 $24.13 $24.32 $15.81 99,376
2017-06-28 $24.35 $24.45 $24.25 $24.36 $15.84 78,100
2017-06-27 $24.45 $24.52 $24.26 $24.28 $15.79 74,234
2017-06-26 $24.39 $24.49 $24.30 $24.47 $15.91 39,907
2017-06-23 $24.29 $24.38 $24.25 $24.38 $15.85 40,701
2017-06-22 $24.22 $24.31 $24.21 $24.26 $15.77 31,332
2017-06-21 $24.32 $24.38 $24.12 $24.12 $15.68 64,432
2017-06-20 $24.43 $24.48 $24.27 $24.32 $15.81 59,958
2017-06-19 $24.50 $24.50 $24.36 $24.45 $15.90 56,134
2017-06-16 $24.28 $24.34 $24.21 $24.28 $15.79 32,248
2017-06-15 $24.46 $24.46 $24.15 $24.28 $15.79 61,087
2017-06-14 $24.48 $24.48 $24.26 $24.47 $15.79 66,544
2017-06-13 $24.39 $24.46 $24.30 $24.41 $15.75 74,152
2017-06-12 $24.20 $24.43 $24.20 $24.36 $15.72 54,113
2017-06-09 $24.00 $24.30 $24.00 $24.20 $15.62 64,600
2017-06-08 $23.93 $24.10 $23.80 $24.00 $15.49 69,960
2017-06-07 $23.78 $23.83 $23.68 $23.79 $15.35 124,213
2017-06-06 $23.75 $23.79 $23.61 $23.71 $15.30 68,739
2017-06-05 $23.84 $23.91 $23.76 $23.81 $15.37 73,915
2017-06-02 $23.78 $24.05 $23.78 $23.85 $15.39 83,500
2017-06-01 $23.67 $23.90 $23.58 $23.88 $15.41 91,475
2017-05-31 $23.59 $23.63 $23.39 $23.58 $15.22 68,349
2017-05-30 $23.72 $23.74 $23.54 $23.57 $15.21 48,854
2017-05-26 $23.70 $23.76 $23.59 $23.75 $15.33 72,766
2017-05-25 $23.70 $23.87 $23.67 $23.70 $15.30 65,886
2017-05-24 $23.75 $23.75 $23.61 $23.70 $15.30 50,463
2017-05-23 $23.60 $23.70 $23.52 $23.69 $15.29 121,829
2017-05-22 $23.38 $23.56 $23.38 $23.54 $15.19 55,029
2017-05-19 $23.27 $23.43 $23.17 $23.33 $15.06 47,878
2017-05-18 $23.15 $23.40 $22.95 $23.21 $14.98 102,463
2017-05-17 $23.39 $23.41 $23.10 $23.15 $14.94 108,277
2017-05-16 $23.64 $23.64 $23.40 $23.48 $15.15 87,209
2017-05-15 $23.54 $23.55 $23.42 $23.49 $15.16 69,119
2017-05-12 $23.67 $23.68 $23.52 $23.58 $15.10 87,128
2017-05-11 $23.80 $23.80 $23.52 $23.66 $15.15 77,435
2017-05-10 $23.70 $23.85 $23.69 $23.78 $15.23 59,469
2017-05-09 $24.17 $24.17 $23.69 $23.76 $15.22 106,736
2017-05-08 $24.20 $24.29 $24.05 $24.10 $15.44 49,367
2017-05-05 $24.15 $24.26 $24.02 $24.23 $15.52 35,320
2017-05-04 $24.42 $24.42 $23.96 $24.05 $15.41 65,346
2017-05-03 $24.48 $24.51 $24.27 $24.31 $15.57 62,486
2017-05-02 $24.75 $24.75 $24.44 $24.52 $15.71 73,408
2017-05-01 $24.71 $24.80 $24.59 $24.73 $15.84 85,200
2017-04-28 $24.86 $24.86 $24.55 $24.56 $15.73 99,115
2017-04-27 $24.86 $24.90 $24.75 $24.90 $15.95 27,217
2017-04-26 $24.66 $24.94 $24.66 $24.77 $15.87 111,260
2017-04-25 $24.67 $24.75 $24.62 $24.68 $15.81 180,980
2017-04-24 $24.69 $24.71 $24.43 $24.54 $15.72 55,169
2017-04-21 $24.30 $24.45 $24.30 $24.36 $15.60 36,149
2017-04-20 $24.27 $24.41 $24.17 $24.32 $15.58 34,800
2017-04-19 $24.18 $24.31 $24.13 $24.20 $15.50 42,933
2017-04-18 $24.15 $24.22 $24.05 $24.21 $15.51 43,282
2017-04-17 $24.03 $24.19 $23.92 $24.19 $15.50 37,484
2017-04-13 $23.99 $24.02 $23.90 $23.91 $15.32 68,628
2017-04-12 $24.27 $24.27 $24.10 $24.15 $15.36 51,891
2017-04-11 $24.09 $24.28 $24.05 $24.27 $15.43 50,262
2017-04-10 $24.02 $24.19 $24.02 $24.12 $15.34 42,569
2017-04-07 $24.04 $24.14 $23.97 $24.01 $15.27 44,615
2017-04-06 $23.89 $24.07 $23.83 $24.07 $15.30 29,533
2017-04-05 $24.19 $24.20 $23.80 $23.86 $15.17 43,652
2017-04-04 $24.02 $24.09 $23.97 $24.05 $15.29 40,078
2017-04-03 $24.17 $24.19 $23.93 $24.06 $15.30 69,404
2017-03-31 $24.17 $24.20 $24.06 $24.15 $15.36 84,172
2017-03-30 $24.00 $24.14 $23.99 $24.14 $15.35 79,054
2017-03-29 $23.78 $23.96 $23.76 $23.92 $15.21 36,644
2017-03-28 $23.51 $23.84 $23.51 $23.81 $15.14 43,098
2017-03-27 $23.16 $23.57 $23.15 $23.53 $14.96 53,244
2017-03-24 $23.50 $23.64 $23.39 $23.49 $14.94 62,073
2017-03-23 $23.41 $23.58 $23.37 $23.48 $14.93 33,694
2017-03-22 $23.53 $23.53 $23.28 $23.43 $14.90 44,096
2017-03-21 $23.82 $23.83 $23.43 $23.47 $14.92 99,297
2017-03-20 $23.89 $23.89 $23.74 $23.77 $15.11 39,415
2017-03-17 $23.84 $23.90 $23.77 $23.90 $15.20 86,354
2017-03-16 $23.81 $23.83 $23.68 $23.79 $15.13 52,902
2017-03-15 $23.29 $23.70 $23.29 $23.70 $15.07 95,224
2017-03-14 $23.44 $23.44 $23.23 $23.34 $14.73 65,409
2017-03-13 $23.37 $23.43 $23.28 $23.32 $14.72 39,462
2017-03-10 $23.16 $23.35 $23.16 $23.33 $14.73 108,618
2017-03-09 $23.20 $23.36 $23.01 $23.04 $14.55 130,718
2017-03-08 $23.59 $23.61 $23.27 $23.28 $14.70 96,159
2017-03-07 $23.71 $23.71 $23.53 $23.58 $14.89 416,029
2017-03-06 $23.76 $23.79 $23.61 $23.71 $14.97 52,525
2017-03-03 $23.88 $23.90 $23.72 $23.87 $15.07 113,764
2017-03-02 $24.15 $24.15 $23.95 $23.95 $15.12 83,290
2017-03-01 $24.34 $24.34 $24.12 $24.15 $15.25 54,621
2017-02-28 $24.19 $24.19 $23.88 $24.03 $15.17 95,856
2017-02-27 $24.16 $24.17 $24.08 $24.11 $15.22 60,904
2017-02-24 $24.04 $24.13 $24.00 $24.11 $15.22 59,471
2017-02-23 $24.25 $24.25 $24.05 $24.16 $15.25 47,255
2017-02-22 $24.12 $24.20 $24.04 $24.19 $15.27 39,045
2017-02-21 $24.29 $24.29 $24.06 $24.15 $15.24 111,375
2017-02-17 $24.22 $24.22 $24.11 $24.12 $15.23 64,551
2017-02-16 $24.35 $24.38 $24.27 $24.36 $15.38 56,801
2017-02-15 $24.47 $24.47 $24.13 $24.27 $15.32 84,466
2017-02-14 $24.49 $24.49 $24.30 $24.43 $15.32 81,877
2017-02-13 $24.48 $24.48 $24.37 $24.40 $15.30 79,429
2017-02-10 $24.13 $24.28 $24.11 $24.26 $15.21 90,926
2017-02-09 $23.88 $24.10 $23.88 $24.03 $15.07 66,610
2017-02-08 $23.86 $23.88 $23.66 $23.88 $14.97 56,638
2017-02-07 $24.02 $24.02 $23.82 $23.87 $14.97 65,900
2017-02-06 $23.95 $23.98 $23.87 $23.98 $15.04 85,240
2017-02-03 $23.85 $23.90 $23.74 $23.87 $14.97 122,802
2017-02-02 $23.56 $23.66 $23.54 $23.59 $14.79 39,813
2017-02-01 $23.66 $23.73 $23.49 $23.54 $14.76 40,240
2017-01-31 $23.44 $23.50 $23.19 $23.44 $14.70 85,795
2017-01-30 $23.62 $23.62 $23.41 $23.55 $14.76 36,407
2017-01-27 $23.78 $23.78 $23.58 $23.69 $14.85 32,879
2017-01-26 $23.81 $23.81 $23.60 $23.71 $14.87 87,557
2017-01-25 $23.78 $23.78 $23.61 $23.65 $14.83 41,010
2017-01-24 $23.52 $23.72 $23.44 $23.65 $14.83 44,404
2017-01-23 $23.36 $23.49 $23.33 $23.44 $14.70 50,475
2017-01-20 $23.18 $23.33 $23.18 $23.33 $14.63 38,035
2017-01-19 $23.35 $23.35 $23.13 $23.14 $14.51 53,286
2017-01-18 $23.20 $23.28 $23.19 $23.24 $14.57 43,061
2017-01-17 $23.46 $23.46 $23.20 $23.24 $14.57 130,801
2017-01-13 $23.38 $23.47 $23.27 $23.30 $14.61 59,000
2017-01-12 $23.72 $23.72 $23.32 $23.47 $14.61 59,368
2017-01-11 $23.52 $23.73 $23.49 $23.70 $14.75 82,499
2017-01-10 $23.49 $23.53 $23.35 $23.52 $14.64 46,168
2017-01-09 $23.63 $23.63 $23.35 $23.44 $14.59 39,185
2017-01-06 $23.73 $23.73 $23.57 $23.59 $14.69 49,509
2017-01-05 $23.81 $23.81 $23.52 $23.65 $14.72 45,519
2017-01-04 $23.50 $23.83 $23.38 $23.81 $14.82 59,730
2017-01-03 $23.11 $23.39 $23.05 $23.36 $14.54 58,241
2016-12-30 $23.13 $23.17 $22.96 $22.99 $14.31 38,693
2016-12-29 $22.79 $23.09 $22.79 $23.04 $14.34 35,962
2016-12-28 $23.08 $23.08 $22.83 $22.87 $14.24 31,720
2016-12-27 $23.16 $23.19 $23.02 $23.09 $14.38 38,992
2016-12-23 $23.20 $23.20 $23.02 $23.08 $14.37 45,910
2016-12-22 $23.17 $23.27 $23.06 $23.18 $14.43 56,240
2016-12-21 $23.26 $23.29 $23.12 $23.23 $14.46 53,993
2016-12-20 $23.31 $23.31 $23.12 $23.25 $14.47 54,087
2016-12-19 $23.00 $23.18 $22.92 $23.18 $14.43 53,268
2016-12-16 $22.88 $23.10 $22.78 $22.88 $14.24 39,260
2016-12-15 $23.02 $23.05 $22.75 $22.78 $14.18 72,984
2016-12-14 $23.47 $23.49 $23.16 $23.19 $14.34 77,902
2016-12-13 $23.87 $23.87 $23.38 $23.41 $14.47 61,607
2016-12-12 $23.98 $23.98 $23.54 $23.62 $14.60 111,426
2016-12-09 $23.98 $23.98 $23.85 $23.94 $14.80 76,112
2016-12-08 $23.86 $23.97 $23.70 $23.94 $14.80 59,770
2016-12-07 $23.64 $23.78 $23.44 $23.74 $14.68 59,309
2016-12-06 $23.34 $23.49 $23.20 $23.47 $14.51 67,429
2016-12-05 $23.06 $23.24 $22.99 $23.24 $14.37 80,873
2016-12-02 $23.00 $23.05 $22.85 $22.91 $14.16 37,386
2016-12-01 $23.17 $23.20 $22.94 $23.04 $14.24 61,313
2016-11-30 $23.33 $23.39 $22.94 $23.07 $14.26 118,619
2016-11-29 $23.07 $23.25 $23.07 $23.16 $14.32 37,557
2016-11-28 $23.23 $23.29 $23.09 $23.09 $14.27 87,584
2016-11-25 $23.11 $23.23 $23.08 $23.23 $14.36 33,075
2016-11-23 $23.16 $23.19 $23.05 $23.10 $14.28 47,615
2016-11-22 $23.01 $23.16 $23.01 $23.13 $14.30 88,759
2016-11-21 $23.08 $23.08 $22.94 $23.01 $14.23 66,808
2016-11-18 $22.80 $22.90 $22.71 $22.90 $14.16 64,961
2016-11-17 $22.74 $22.77 $22.65 $22.72 $14.05 137,158
2016-11-16 $22.55 $22.67 $22.55 $22.62 $13.98 98,614
2016-11-15 $22.44 $22.62 $22.29 $22.61 $13.98 48,131
2016-11-14 $22.81 $22.89 $22.53 $22.57 $13.86 121,257
2016-11-11 $22.39 $22.79 $22.31 $22.77 $13.98 91,235
2016-11-10 $22.27 $22.62 $22.19 $22.46 $13.79 106,674
2016-11-09 $21.19 $22.24 $21.10 $22.14 $13.59 185,132
2016-11-08 $21.56 $21.62 $21.45 $21.56 $13.24 26,220
2016-11-07 $21.46 $21.58 $21.42 $21.52 $13.21 29,538
2016-11-04 $21.13 $21.33 $21.10 $21.21 $13.02 47,320
2016-11-03 $21.19 $21.26 $21.06 $21.10 $12.96 50,116
2016-11-02 $21.29 $21.33 $21.10 $21.12 $12.97 181,833
2016-11-01 $21.62 $21.62 $21.21 $21.28 $13.06 99,524
2016-10-31 $21.67 $21.67 $21.47 $21.48 $13.19 81,484
2016-10-28 $21.62 $21.68 $21.41 $21.54 $13.22 28,917
2016-10-27 $21.86 $21.86 $21.55 $21.57 $13.24 21,787
2016-10-26 $21.93 $21.97 $21.80 $21.85 $13.41 22,741
2016-10-25 $21.91 $22.00 $21.85 $21.98 $13.49 32,684
2016-10-24 $21.74 $21.92 $21.74 $21.90 $13.44 28,597
2016-10-21 $21.52 $21.71 $21.52 $21.70 $13.32 18,648
2016-10-20 $21.61 $21.65 $21.48 $21.60 $13.26 21,987
2016-10-19 $21.50 $21.67 $21.50 $21.62 $13.27 37,811
2016-10-18 $21.47 $21.58 $21.39 $21.50 $13.20 28,466
2016-10-17 $21.45 $21.49 $21.34 $21.37 $13.12 57,799
2016-10-14 $21.57 $21.62 $21.43 $21.49 $13.19 44,780
2016-10-13 $21.52 $21.66 $21.42 $21.61 $13.18 42,255
2016-10-12 $21.56 $21.80 $21.56 $21.70 $13.24 26,151
2016-10-11 $21.66 $21.73 $21.52 $21.60 $13.18 31,139
2016-10-10 $21.74 $21.87 $21.64 $21.74 $13.26 28,816
2016-10-07 $21.62 $21.73 $21.53 $21.65 $13.21 44,987
2016-10-06 $21.79 $21.79 $21.54 $21.63 $13.20 78,501
2016-10-05 $21.78 $21.87 $21.76 $21.79 $13.29 46,151
2016-10-04 $21.97 $21.97 $21.58 $21.67 $13.22 81,206
2016-10-03 $22.01 $22.01 $21.87 $21.92 $13.37 61,632
2016-09-30 $21.92 $22.09 $21.89 $22.01 $13.43 100,007
2016-09-29 $22.07 $22.10 $21.88 $21.89 $13.36 34,844
2016-09-28 $21.99 $22.06 $21.84 $22.04 $13.44 43,047
2016-09-27 $21.87 $21.96 $21.83 $21.88 $13.35 33,434
2016-09-26 $22.00 $22.10 $21.84 $21.85 $13.33 63,755
2016-09-23 $22.06 $22.17 $22.04 $22.10 $13.48 20,785
2016-09-22 $22.01 $22.14 $21.99 $22.11 $13.49 45,806
2016-09-21 $21.93 $21.98 $21.73 $21.94 $13.38 27,900
2016-09-20 $21.91 $21.95 $21.82 $21.82 $13.31 23,263
2016-09-19 $21.77 $22.03 $21.75 $21.82 $13.31 28,258
2016-09-16 $21.73 $21.79 $21.55 $21.71 $13.25 33,942
2016-09-15 $21.60 $21.85 $21.58 $21.78 $13.29 37,725
2016-09-14 $21.88 $21.88 $21.70 $21.77 $13.19 44,892
2016-09-13 $22.01 $22.01 $21.71 $21.80 $13.21 40,866
2016-09-12 $21.92 $22.16 $21.66 $22.09 $13.38 69,606
2016-09-09 $22.52 $22.52 $22.01 $22.01 $13.33 85,110
2016-09-08 $22.66 $22.66 $22.56 $22.60 $13.69 60,005
2016-09-07 $22.46 $22.64 $22.46 $22.63 $13.71 96,194
2016-09-06 $22.50 $22.58 $22.30 $22.45 $13.60 36,741
2016-09-02 $22.27 $22.44 $22.22 $22.44 $13.60 31,249
2016-09-01 $22.31 $22.31 $22.00 $22.19 $13.44 153,218
2016-08-31 $22.33 $22.36 $22.15 $22.29 $13.50 40,907
2016-08-30 $22.23 $22.34 $22.20 $22.33 $13.53 27,531
2016-08-29 $22.10 $22.23 $22.10 $22.18 $13.44 36,370
2016-08-26 $22.21 $22.24 $21.95 $22.07 $13.37 34,806
2016-08-25 $22.15 $22.18 $22.10 $22.10 $13.39 20,608
2016-08-24 $22.18 $22.24 $22.10 $22.13 $13.41 45,364
2016-08-23 $22.08 $22.26 $22.08 $22.18 $13.44 57,922
2016-08-22 $22.08 $22.08 $21.92 $22.04 $13.35 31,185
2016-08-19 $22.00 $22.03 $21.92 $22.02 $13.34 63,093
2016-08-18 $21.89 $22.05 $21.89 $22.01 $13.33 39,406
2016-08-17 $21.94 $21.94 $21.76 $21.86 $13.24 35,915
2016-08-16 $21.95 $21.98 $21.90 $21.90 $13.27 44,546
2016-08-15 $22.02 $22.02 $21.92 $21.99 $13.32 40,827
2016-08-12 $22.06 $22.14 $22.06 $22.12 $13.30 53,591
2016-08-11 $22.11 $22.16 $22.02 $22.10 $13.29 53,113
2016-08-10 $22.23 $22.23 $22.02 $22.10 $13.29 35,486
2016-08-09 $22.10 $22.18 $22.05 $22.17 $13.33 25,647
2016-08-08 $22.26 $22.26 $22.08 $22.08 $13.28 40,428
2016-08-05 $21.92 $22.23 $21.90 $22.14 $13.31 63,692
2016-08-04 $21.83 $21.89 $21.75 $21.87 $13.15 12,058
2016-08-03 $21.56 $21.85 $21.56 $21.85 $13.14 35,664
2016-08-02 $21.76 $21.77 $21.52 $21.56 $12.96 26,883
2016-08-01 $21.79 $21.88 $21.69 $21.80 $13.11 45,879
2016-07-29 $21.69 $21.79 $21.68 $21.77 $13.09 60,218
2016-07-28 $21.71 $21.73 $21.61 $21.70 $13.05 23,489
2016-07-27 $21.61 $21.71 $21.61 $21.70 $13.05 29,841
2016-07-26 $21.59 $21.65 $21.53 $21.61 $12.99 37,162
2016-07-25 $21.54 $21.61 $21.54 $21.57 $12.97 28,044
2016-07-22 $21.49 $21.66 $21.47 $21.63 $13.00 22,383
2016-07-21 $21.55 $21.58 $21.47 $21.50 $12.93 15,870
2016-07-20 $21.51 $21.58 $21.40 $21.56 $12.96 39,662
2016-07-19 $21.41 $21.49 $21.27 $21.46 $12.90 34,491
2016-07-18 $21.33 $21.43 $21.29 $21.41 $12.87 25,179
2016-07-15 $21.33 $21.33 $21.19 $21.31 $12.81 51,556
2016-07-14 $21.49 $21.51 $21.37 $21.40 $12.76 31,274
2016-07-13 $21.50 $21.50 $21.31 $21.39 $12.76 37,296
2016-07-12 $21.33 $21.48 $21.33 $21.44 $12.78 47,000
2016-07-11 $21.03 $21.22 $21.01 $21.19 $12.64 38,699
2016-07-08 $20.85 $21.02 $20.85 $20.91 $12.47 44,628
2016-07-07 $20.77 $20.86 $20.63 $20.78 $12.39 33,797
2016-07-06 $20.59 $20.79 $20.46 $20.77 $12.39 41,288
2016-07-05 $20.83 $20.87 $20.55 $20.67 $12.33 43,494
2016-07-01 $20.86 $20.95 $20.83 $20.95 $12.49 40,700
2016-06-30 $20.60 $20.84 $20.48 $20.84 $12.43 29,319
2016-06-29 $20.43 $20.58 $20.42 $20.58 $12.27 40,132
2016-06-28 $20.10 $20.35 $20.10 $20.27 $12.09 33,750
2016-06-27 $20.35 $20.35 $19.83 $19.93 $11.88 66,875
2016-06-24 $20.20 $20.69 $20.14 $20.44 $12.19 68,825
2016-06-23 $20.75 $20.89 $20.70 $20.88 $12.45 36,220
2016-06-22 $20.71 $20.78 $20.59 $20.59 $12.28 40,821
2016-06-21 $20.80 $20.80 $20.63 $20.68 $12.33 20,952
2016-06-20 $20.76 $20.89 $20.73 $20.76 $12.38 29,363
2016-06-17 $20.56 $20.75 $20.52 $20.60 $12.28 17,379
2016-06-16 $20.42 $20.54 $20.27 $20.54 $12.25 38,047
2016-06-15 $20.37 $20.61 $20.33 $20.49 $12.22 14,069
2016-06-14 $20.70 $20.79 $20.48 $20.56 $12.16 39,026
2016-06-13 $20.96 $20.98 $20.75 $20.78 $12.29 23,324
2016-06-10 $21.06 $21.09 $20.91 $21.00 $12.42 32,659
2016-06-09 $21.24 $21.24 $21.07 $21.16 $12.51 19,263
2016-06-08 $21.29 $21.34 $21.24 $21.30 $12.59 39,420
2016-06-07 $21.29 $21.33 $21.18 $21.26 $12.57 40,954
2016-06-06 $21.07 $21.30 $21.07 $21.25 $12.56 54,817
2016-06-03 $21.08 $21.08 $20.84 $21.03 $12.44 41,595
2016-06-02 $21.03 $21.11 $20.99 $21.11 $12.48 24,204
2016-06-01 $20.91 $21.10 $20.76 $21.10 $12.48 36,663
2016-05-31 $20.91 $21.00 $20.87 $20.96 $12.39 34,143
2016-05-27 $20.83 $20.88 $20.77 $20.88 $12.35 39,909
2016-05-26 $20.88 $20.88 $20.76 $20.79 $12.29 31,017
2016-05-25 $20.67 $20.84 $20.62 $20.82 $12.31 59,962
2016-05-24 $20.46 $20.63 $20.46 $20.60 $12.18 33,860
2016-05-23 $20.37 $20.43 $20.29 $20.38 $12.05 27,174
2016-05-20 $20.21 $20.35 $20.21 $20.33 $12.02 20,673
2016-05-19 $20.32 $20.32 $19.98 $20.13 $11.90 95,188
2016-05-18 $20.47 $20.61 $20.34 $20.41 $12.07 43,644
2016-05-17 $20.51 $20.73 $20.40 $20.48 $12.11 43,884
2016-05-16 $20.50 $20.67 $20.50 $20.55 $12.15 33,390
2016-05-13 $20.58 $20.65 $20.45 $20.48 $12.11 25,753
2016-05-12 $20.99 $21.00 $20.69 $20.80 $12.19 42,133
2016-05-11 $20.85 $21.08 $20.85 $20.90 $12.25 84,358
2016-05-10 $20.75 $20.88 $20.66 $20.88 $12.24 30,707
2016-05-09 $20.69 $20.79 $20.60 $20.68 $12.12 38,985
2016-05-06 $20.50 $20.67 $20.47 $20.65 $12.10 17,101
2016-05-05 $20.58 $20.71 $20.53 $20.61 $12.08 20,871
2016-05-04 $20.60 $20.79 $20.53 $20.67 $12.12 38,518
2016-05-03 $20.87 $20.87 $20.54 $20.68 $12.12 41,511
2016-05-02 $21.16 $21.16 $21.00 $21.02 $12.32 61,240
2016-04-29 $21.18 $21.25 $21.00 $21.15 $12.40 46,427
2016-04-28 $21.27 $21.36 $21.15 $21.16 $12.40 40,965
2016-04-27 $21.33 $21.40 $21.25 $21.38 $12.53 41,512
2016-04-26 $21.22 $21.34 $21.17 $21.31 $12.49 25,590
2016-04-25 $21.18 $21.22 $21.08 $21.22 $12.44 32,249
2016-04-22 $21.10 $21.27 $21.10 $21.22 $12.44 19,383
2016-04-21 $21.31 $21.35 $21.06 $21.10 $12.37 31,012
2016-04-20 $21.21 $21.37 $21.18 $21.30 $12.49 37,242
2016-04-19 $21.09 $21.27 $21.09 $21.23 $12.44 22,305
2016-04-18 $20.92 $21.13 $20.89 $21.05 $12.34 30,092
2016-04-15 $20.99 $21.07 $20.94 $21.01 $12.32 30,308
2016-04-14 $21.32 $21.40 $21.20 $21.23 $12.32 28,712
2016-04-13 $21.13 $21.37 $21.07 $21.33 $12.38 62,148
2016-04-12 $20.72 $21.06 $20.70 $21.04 $12.21 340,776
2016-04-11 $20.62 $20.88 $20.62 $20.74 $12.04 36,364
2016-04-08 $20.56 $20.78 $20.52 $20.52 $11.91 24,735
2016-04-07 $20.54 $20.64 $20.34 $20.43 $11.86 31,399
2016-04-06 $20.50 $20.71 $20.47 $20.61 $11.96 28,387
2016-04-05 $20.54 $20.59 $20.40 $20.48 $11.89 53,895
2016-04-04 $20.84 $20.84 $20.59 $20.59 $11.95 21,998
2016-04-01 $20.69 $20.85 $20.57 $20.82 $12.08 46,739
2016-03-31 $20.64 $20.83 $20.64 $20.75 $12.04 23,014
2016-03-30 $20.73 $20.82 $20.59 $20.64 $11.98 18,128
2016-03-29 $20.30 $20.66 $20.12 $20.65 $11.98 23,421
2016-03-28 $20.43 $20.47 $20.20 $20.34 $11.80 26,795
2016-03-24 $20.22 $20.41 $20.02 $20.39 $11.83 39,227
2016-03-23 $20.67 $20.70 $20.29 $20.29 $11.78 61,072
2016-03-22 $20.69 $20.80 $20.54 $20.72 $12.02 25,052
2016-03-21 $20.65 $20.82 $20.64 $20.77 $12.05 56,019
2016-03-18 $20.60 $20.71 $20.50 $20.67 $12.00 21,111
2016-03-17 $20.12 $20.59 $20.10 $20.51 $11.90 25,829
2016-03-16 $19.89 $20.17 $19.89 $20.14 $11.69 15,317
2016-03-15 $20.05 $20.05 $19.76 $19.89 $11.54 29,455
2016-03-14 $20.35 $20.37 $20.12 $20.31 $11.68 31,839
2016-03-11 $19.96 $20.38 $19.96 $20.36 $11.71 40,131
2016-03-10 $20.04 $20.04 $19.63 $19.83 $11.41 37,611
2016-03-09 $19.97 $20.05 $19.76 $19.94 $11.47 29,890
2016-03-08 $20.29 $20.29 $19.79 $19.94 $11.47 35,125
2016-03-07 $20.00 $20.38 $19.95 $20.35 $11.70 35,597
2016-03-04 $20.00 $20.27 $19.99 $20.03 $11.52 23,588
2016-03-03 $19.54 $19.95 $19.54 $19.92 $11.46 27,759
2016-03-02 $19.21 $19.50 $19.15 $19.50 $11.22 27,466
2016-03-01 $19.33 $19.38 $19.10 $19.19 $11.04 43,421
2016-02-29 $19.12 $19.36 $19.12 $19.30 $11.10 22,220
2016-02-26 $19.06 $19.32 $18.99 $19.10 $10.99 348,840
2016-02-25 $18.56 $18.78 $18.51 $18.76 $10.79 29,965
2016-02-24 $18.38 $18.53 $17.96 $18.52 $10.65 42,108
2016-02-23 $18.59 $18.62 $18.49 $18.55 $10.67 21,728
2016-02-22 $18.49 $18.69 $18.49 $18.62 $10.71 40,672
2016-02-19 $18.39 $18.45 $18.23 $18.37 $10.57 27,432
2016-02-18 $18.49 $18.51 $18.33 $18.45 $10.61 48,154
2016-02-17 $18.17 $18.57 $18.17 $18.46 $10.62 45,511
2016-02-16 $17.73 $18.05 $17.72 $18.02 $10.36 55,996
2016-02-12 $17.19 $17.54 $17.17 $17.51 $10.07 39,523
2016-02-11 $17.37 $17.37 $17.07 $17.20 $9.80 92,998
2016-02-10 $17.84 $17.98 $17.66 $17.66 $10.07 52,221
2016-02-09 $18.03 $18.06 $17.70 $17.82 $10.16 93,517
2016-02-08 $18.47 $18.47 $18.04 $18.24 $10.40 269,793
2016-02-05 $18.75 $18.80 $18.60 $18.62 $10.61 30,594
2016-02-04 $18.54 $18.95 $18.54 $18.80 $10.71 49,495
2016-02-03 $18.38 $18.62 $18.08 $18.57 $10.58 71,852
2016-02-02 $18.53 $18.66 $18.25 $18.31 $10.43 31,435
2016-02-01 $18.74 $18.82 $18.57 $18.69 $10.65 42,256
2016-01-29 $18.40 $18.81 $18.40 $18.81 $10.72 44,971
2016-01-28 $18.36 $18.68 $18.26 $18.34 $10.45 70,820
2016-01-27 $18.23 $18.51 $18.09 $18.19 $10.37 58,959
2016-01-26 $17.79 $18.30 $17.79 $18.23 $10.39 55,856
2016-01-25 $18.21 $18.21 $17.67 $17.68 $10.08 73,093
2016-01-22 $17.89 $18.39 $17.89 $18.26 $10.41 65,478
2016-01-21 $17.62 $18.10 $17.55 $17.69 $10.08 92,242
2016-01-20 $17.59 $17.74 $16.68 $17.57 $10.01 205,704
2016-01-19 $18.41 $18.41 $17.66 $17.75 $10.12 171,246
2016-01-15 $18.41 $18.43 $17.75 $18.24 $10.40 131,513
2016-01-14 $18.94 $19.13 $18.54 $18.95 $10.72 1,346,350
2016-01-13 $19.70 $19.76 $18.78 $18.92 $10.70 122,770
2016-01-12 $20.04 $20.07 $19.38 $19.67 $11.13 115,702
2016-01-11 $20.19 $20.21 $19.83 $19.95 $11.28 131,431
2016-01-08 $20.57 $20.57 $20.09 $20.11 $11.37 82,209
2016-01-07 $20.77 $20.81 $20.41 $20.43 $11.56 57,962
2016-01-06 $20.94 $21.18 $20.94 $21.03 $11.89 49,338
2016-01-05 $21.01 $21.23 $20.89 $21.15 $11.96 56,059
2016-01-04 $20.77 $20.97 $20.49 $20.97 $11.86 186,254
2015-12-31 $21.01 $21.20 $20.94 $21.00 $11.88 101,582
2015-12-30 $21.35 $21.35 $21.06 $21.06 $11.91 158,483
2015-12-29 $21.45 $21.51 $21.20 $21.35 $12.08 165,266
2015-12-28 $21.60 $21.60 $21.27 $21.37 $12.09 63,814
2015-12-24 $21.68 $21.75 $21.67 $21.68 $12.26 22,076
2015-12-23 $21.48 $21.65 $21.48 $21.63 $12.23 63,707
2015-12-22 $21.23 $21.44 $21.19 $21.37 $12.09 83,755
2015-12-21 $21.45 $21.45 $21.01 $21.23 $12.01 72,750
2015-12-18 $21.73 $21.74 $21.38 $21.41 $12.11 51,944
2015-12-17 $21.82 $21.91 $21.67 $21.76 $12.31 46,462
2015-12-16 $21.60 $21.85 $21.54 $21.80 $12.33 34,175
2015-12-15 $21.16 $21.60 $21.16 $21.51 $12.17 57,524
2015-12-14 $21.47 $21.53 $21.05 $21.18 $11.91 164,331
2015-12-11 $21.84 $21.89 $21.42 $21.50 $12.09 70,375
2015-12-10 $21.98 $22.18 $21.98 $22.04 $12.39 44,352
2015-12-09 $22.13 $22.33 $21.93 $21.97 $12.35 48,618
2015-12-08 $22.23 $22.24 $22.08 $22.15 $12.45 38,565
2015-12-07 $22.74 $22.74 $22.32 $22.38 $12.58 53,015
2015-12-04 $22.55 $22.76 $22.55 $22.73 $12.78 32,371
2015-12-03 $22.82 $22.82 $22.50 $22.52 $12.66 35,840
2015-12-02 $23.04 $23.04 $22.71 $22.75 $12.79 29,538
2015-12-01 $22.98 $23.09 $22.94 $23.02 $12.94 36,483
2015-11-30 $22.86 $22.94 $22.81 $22.91 $12.88 48,511
2015-11-27 $22.75 $22.85 $22.70 $22.81 $12.82 13,355
2015-11-25 $22.68 $22.73 $22.57 $22.70 $12.76 43,949
2015-11-24 $22.47 $22.65 $22.40 $22.62 $12.72 37,900
2015-11-23 $22.44 $22.59 $22.43 $22.54 $12.67 35,278
2015-11-20 $22.39 $22.48 $22.37 $22.43 $12.61 23,381
2015-11-19 $22.31 $22.39 $22.30 $22.36 $12.57 40,187
2015-11-18 $22.13 $22.30 $22.12 $22.30 $12.54 41,705
2015-11-17 $22.23 $22.34 $22.07 $22.08 $12.41 48,440
2015-11-16 $21.89 $22.19 $21.85 $22.19 $12.48 61,126
2015-11-13 $22.03 $22.09 $21.80 $21.90 $12.31 64,387
2015-11-12 $22.39 $22.39 $22.16 $22.16 $12.38 62,215
2015-11-11 $22.60 $22.60 $22.45 $22.50 $12.57 76,027
2015-11-10 $22.40 $22.56 $22.40 $22.53 $12.59 25,113
2015-11-09 $22.67 $22.67 $22.34 $22.43 $12.53 28,666
2015-11-06 $22.62 $22.69 $22.48 $22.69 $12.68 57,772
2015-11-05 $22.35 $22.60 $22.35 $22.58 $12.62 56,911
2015-11-04 $22.44 $22.46 $22.27 $22.34 $12.48 45,732
2015-11-03 $22.57 $22.57 $22.34 $22.44 $12.54 36,563
2015-11-02 $22.40 $22.68 $22.40 $22.64 $12.65 47,189
2015-10-30 $22.69 $22.69 $22.34 $22.40 $12.52 45,959
2015-10-29 $22.81 $22.82 $22.62 $22.65 $12.65 30,211
2015-10-28 $22.46 $22.92 $22.40 $22.92 $12.81 46,840
2015-10-27 $22.79 $22.82 $22.38 $22.44 $12.54 52,437
2015-10-26 $23.01 $23.03 $22.84 $22.87 $12.78 63,560
2015-10-23 $23.01 $23.04 $22.87 $23.01 $12.86 20,770
2015-10-22 $22.80 $23.00 $22.77 $22.89 $12.79 64,027
2015-10-21 $22.96 $22.98 $22.70 $22.70 $12.68 37,465
2015-10-20 $22.75 $22.91 $22.74 $22.89 $12.79 67,550
2015-10-19 $22.74 $22.83 $22.70 $22.75 $12.71 29,230
2015-10-16 $22.76 $22.82 $22.67 $22.79 $12.73 33,104
2015-10-15 $22.47 $22.70 $22.33 $22.70 $12.68 34,322
2015-10-14 $22.75 $22.83 $22.50 $22.50 $12.50 40,889
2015-10-13 $22.94 $23.02 $22.76 $22.76 $12.65 88,837
2015-10-12 $22.97 $23.02 $22.92 $22.99 $12.78 40,764
2015-10-09 $23.12 $23.12 $22.93 $22.94 $12.75 44,521
2015-10-08 $22.92 $23.08 $22.90 $23.06 $12.81 68,942
2015-10-07 $22.66 $22.93 $22.59 $22.93 $12.74 32,728
2015-10-06 $22.53 $22.61 $22.50 $22.58 $12.55 38,857
2015-10-05 $22.14 $22.56 $22.14 $22.55 $12.53 43,054
2015-10-02 $21.95 $22.03 $21.68 $22.02 $12.24 166,347
2015-10-01 $21.96 $22.13 $21.85 $22.13 $12.30 55,607
2015-09-30 $21.80 $21.97 $21.70 $21.95 $12.20 42,188
2015-09-29 $21.94 $21.94 $21.58 $21.63 $12.02 54,345
2015-09-28 $22.33 $22.33 $21.86 $21.94 $12.19 43,220
2015-09-25 $22.63 $22.63 $22.43 $22.44 $12.47 32,961
2015-09-24 $22.37 $22.51 $22.28 $22.47 $12.49 29,375
2015-09-23 $22.46 $22.58 $22.37 $22.43 $12.46 31,504
2015-09-22 $22.43 $22.52 $22.38 $22.42 $12.46 32,995
2015-09-21 $22.52 $22.67 $22.52 $22.65 $12.59 76,221
2015-09-18 $22.56 $22.65 $22.39 $22.42 $12.46 41,251
2015-09-17 $22.71 $23.00 $22.60 $22.74 $12.64 40,650
2015-09-16 $22.63 $22.73 $22.55 $22.71 $12.62 36,660
2015-09-15 $22.55 $22.63 $22.51 $22.60 $12.56 35,368
2015-09-14 $22.73 $22.75 $22.62 $22.67 $12.51 23,397
2015-09-11 $22.55 $22.71 $22.49 $22.71 $12.53 53,565
2015-09-10 $22.50 $22.66 $22.50 $22.59 $12.47 65,424
2015-09-09 $22.88 $22.88 $22.53 $22.54 $12.44 79,890
2015-09-08 $22.70 $22.77 $22.60 $22.73 $12.55 51,514
2015-09-04 $22.42 $22.52 $22.32 $22.45 $12.39 55,787
2015-09-03 $22.57 $22.77 $22.56 $22.61 $12.48 38,096
2015-09-02 $22.56 $22.57 $22.40 $22.51 $12.42 47,466
2015-09-01 $22.54 $22.63 $22.32 $22.36 $12.34 126,570
2015-08-31 $22.80 $22.85 $22.68 $22.79 $12.58 36,115
2015-08-28 $22.80 $22.93 $22.73 $22.85 $12.61 40,442
2015-08-27 $22.60 $22.96 $22.42 $22.81 $12.59 59,815
2015-08-26 $22.33 $22.51 $22.07 $22.42 $12.37 110,222
2015-08-25 $22.63 $22.63 $22.00 $22.00 $12.14 320,593
2015-08-24 $21.48 $22.70 $2.41 $22.10 $12.20 304,709
2015-08-21 $23.16 $23.27 $22.94 $22.95 $12.67 170,269
2015-08-20 $23.42 $23.50 $23.29 $23.29 $12.85 108,689
2015-08-19 $23.55 $23.63 $23.42 $23.52 $12.98 46,001
2015-08-18 $23.68 $23.68 $23.59 $23.61 $13.03 30,847
2015-08-17 $23.59 $23.69 $23.50 $23.68 $13.07 39,296
2015-08-14 $23.48 $23.66 $23.44 $23.64 $13.05 21,507
2015-08-13 $23.64 $23.68 $23.54 $23.61 $12.95 21,662
2015-08-12 $23.52 $23.69 $23.39 $23.69 $12.99 47,550
2015-08-11 $23.59 $23.69 $23.53 $23.69 $12.99 41,067
2015-08-10 $23.59 $23.68 $23.59 $23.68 $12.99 74,595
2015-08-07 $23.56 $23.67 $23.52 $23.54 $12.91 30,412
2015-08-06 $23.79 $23.82 $23.48 $23.63 $12.96 50,122
2015-08-05 $23.91 $23.98 $23.74 $23.79 $13.05 49,461
2015-08-04 $23.93 $24.00 $23.82 $23.85 $13.08 63,210
2015-08-03 $23.99 $23.99 $23.82 $23.90 $13.11 156,758
2015-07-31 $24.00 $24.09 $23.96 $24.01 $13.17 29,832
2015-07-30 $23.87 $24.00 $23.87 $23.98 $13.15 60,542
2015-07-29 $23.70 $24.00 $23.65 $23.95 $13.14 37,075
2015-07-28 $23.64 $23.73 $23.54 $23.65 $12.97 49,945
2015-07-27 $23.52 $23.62 $23.41 $23.56 $12.92 135,162
2015-07-24 $23.86 $23.95 $23.58 $23.60 $12.95 147,249
2015-07-23 $24.23 $24.24 $23.91 $23.96 $13.14 104,420
2015-07-22 $24.30 $24.32 $24.22 $24.24 $13.30 50,208
2015-07-21 $24.40 $24.52 $24.34 $24.35 $13.36 69,618
2015-07-20 $24.54 $24.54 $24.37 $24.43 $13.40 47,291
2015-07-17 $24.64 $24.65 $24.44 $24.50 $13.44 49,322
2015-07-16 $24.61 $24.67 $24.60 $24.62 $13.50 45,423
2015-07-15 $24.41 $24.54 $24.38 $24.52 $13.45 41,774
2015-07-14 $24.54 $24.60 $24.50 $24.57 $13.39 41,629
2015-07-13 $24.54 $24.59 $24.47 $24.51 $13.36 70,911
2015-07-10 $24.41 $24.49 $24.38 $24.45 $13.33 36,695
2015-07-09 $24.48 $24.48 $24.25 $24.25 $13.22 76,672
2015-07-08 $24.45 $24.48 $24.24 $24.31 $13.25 41,495
2015-07-07 $24.44 $24.56 $24.25 $24.54 $13.38 153,224
2015-07-06 $24.22 $24.44 $24.19 $24.44 $13.32 34,836
2015-07-02 $24.36 $24.42 $24.27 $24.32 $13.26 27,408
2015-07-01 $24.29 $24.38 $24.24 $24.36 $13.28 45,171
2015-06-30 $24.30 $24.36 $24.15 $24.15 $13.16 64,371
2015-06-29 $24.52 $24.57 $24.17 $24.17 $13.18 79,101
2015-06-26 $24.82 $24.82 $24.58 $24.63 $13.43 53,298
2015-06-25 $25.02 $25.02 $24.76 $24.78 $13.51 61,292
2015-06-24 $25.07 $25.07 $24.92 $24.92 $13.58 37,110
2015-06-23 $24.99 $25.10 $24.98 $25.08 $13.67 52,185
2015-06-22 $25.14 $25.16 $24.98 $24.99 $13.62 234,970
2015-06-19 $25.06 $25.10 $24.95 $25.08 $13.67 47,912
2015-06-18 $24.95 $25.08 $24.92 $25.04 $13.65 172,155
2015-06-17 $24.85 $24.91 $24.79 $24.86 $13.55 48,006
2015-06-16 $24.75 $24.85 $24.71 $24.84 $13.54 52,862
2015-06-15 $24.69 $24.79 $24.65 $24.74 $13.49 44,768
2015-06-12 $24.96 $24.99 $24.91 $24.96 $13.52 61,743
2015-06-11 $24.86 $25.01 $24.86 $25.01 $13.55 49,480
2015-06-10 $24.86 $24.96 $24.80 $24.87 $13.47 70,258
2015-06-09 $24.87 $24.93 $24.75 $24.77 $13.42 204,401
2015-06-08 $24.88 $24.96 $24.87 $24.88 $13.48 82,658
2015-06-05 $25.01 $25.06 $24.90 $24.99 $13.53 55,020
2015-06-04 $25.20 $25.20 $25.02 $25.05 $13.57 58,087
2015-06-03 $25.18 $25.25 $25.14 $25.24 $13.67 42,968
2015-06-02 $25.14 $25.22 $25.11 $25.16 $13.63 38,475
2015-06-01 $25.30 $25.30 $25.16 $25.17 $13.63 132,609
2015-05-29 $25.27 $25.29 $25.12 $25.23 $13.66 83,585
2015-05-28 $25.16 $25.27 $25.09 $25.26 $13.68 49,398
2015-05-27 $25.06 $25.19 $25.03 $25.19 $13.64 53,807
2015-05-26 $25.13 $25.13 $24.94 $25.04 $13.56 50,572
2015-05-22 $25.17 $25.20 $25.10 $25.13 $13.61 54,124
2015-05-21 $25.21 $25.25 $25.14 $25.20 $13.65 35,503
2015-05-20 $25.18 $25.23 $25.15 $25.20 $13.65 90,540

Invesco KBW High Dividend Yield Financial ETF (KBWD) News Headlines

Recent Invesco KBW High Dividend Yield Financial ETF (KBWD) News
Similar Companies to Invesco KBW High Dividend Yield Financial ETF (KBWD) 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.