Invesco KBW Premium Yield Equity REIT ETF (KBWY) Exchange: NASDAQ

Data as of Aug. 21, 2025

$15.39 ($-0.15) -0.97%

Invesco KBW Premium Yield Equity REIT ETF - Daily Information
Click for more stock information on Invesco KBW Premium Yield Equity REIT ETF.
Daily Information Data
Date Aug. 21, 2025
Open $15.44
Previous Close $15.39
High $15.51
Low $15.37
Adjusted Open $15.44
Previous Adjusted Close $15.39
Adjusted High $15.51
Adjusted Low $15.37

About Invesco KBW Premium Yield Equity REIT ETF (KBWY)

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 domestic equity real estate investment trusts (“REITs”) of small- and mid-capitalization, as determined by the Index Provider. The Underlying Index is designed to track the performance of small- and mid-capitalization equity REITs that have competitive dividend yields and are publicly-traded in the U.S. As of August 31, 2019, the Underlying Index was comprised of 29 securities with market capitalizations ranging from $277.0 million to $9.5 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 real estate 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 Premium Yield Equity REIT ETF (KBWY)

Date Open High Low Close Adj.Close Volume
2025-08-18 $15.44 $15.51 $15.37 $15.39 $15.39 160,853
2025-08-15 $15.61 $15.61 $15.50 $15.54 $15.41 117,647
2025-08-14 $15.65 $15.65 $15.50 $15.59 $15.46 111,695
2025-08-13 $15.50 $15.78 $15.45 $15.77 $15.64 142,371
2025-08-12 $15.23 $15.48 $15.17 $15.48 $15.35 214,431
2025-08-11 $15.20 $15.27 $15.07 $15.13 $15.01 176,091
2025-08-08 $15.40 $15.40 $15.19 $15.19 $15.07 180,979
2025-08-07 $15.50 $15.50 $15.35 $15.43 $15.30 143,984
2025-08-06 $15.53 $15.53 $15.36 $15.42 $15.29 122,863
2025-08-05 $15.41 $15.48 $15.32 $15.48 $15.35 224,842
2025-08-04 $15.25 $15.44 $15.25 $15.39 $15.26 130,721
2025-08-01 $15.29 $15.36 $15.12 $15.21 $15.09 172,059
2025-07-31 $15.38 $15.45 $15.25 $15.29 $15.17 172,032
2025-07-30 $15.77 $15.77 $15.34 $15.43 $15.30 225,818
2025-07-29 $15.74 $15.81 $15.66 $15.78 $15.65 158,097
2025-07-28 $15.83 $15.84 $15.63 $15.63 $15.50 222,013
2025-07-25 $15.85 $15.89 $15.69 $15.83 $15.70 158,164
2025-07-24 $16.02 $16.02 $15.83 $15.84 $15.71 80,952
2025-07-23 $16.07 $16.08 $15.97 $16.06 $15.93 129,784
2025-07-22 $15.76 $16.04 $15.75 $16.00 $15.87 318,752
2025-07-21 $15.85 $15.94 $15.71 $15.71 $15.58 326,857
2025-07-18 $15.95 $16.01 $15.80 $15.85 $15.60 303,267
2025-07-17 $16.05 $16.15 $15.89 $15.92 $15.67 287,098
2025-07-16 $16.11 $16.19 $15.92 $16.06 $15.80 185,376
2025-07-15 $16.36 $16.36 $16.01 $16.02 $15.76 256,342
2025-07-14 $16.19 $16.34 $16.17 $16.33 $16.07 329,818
2025-07-11 $16.11 $16.25 $16.01 $16.21 $15.95 197,025
2025-07-10 $15.97 $16.29 $15.93 $16.19 $15.93 327,353
2025-07-09 $15.98 $16.02 $15.89 $15.97 $15.71 185,299
2025-07-08 $15.82 $16.03 $15.81 $15.93 $15.68 393,213
2025-07-07 $16.08 $16.17 $15.81 $15.86 $15.61 367,107
2025-07-03 $16.10 $16.18 $16.03 $16.16 $15.90 283,461
2025-07-02 $15.98 $16.07 $15.84 $16.07 $15.81 274,424
2025-07-01 $15.70 $16.16 $15.65 $15.97 $15.71 372,503
2025-06-30 $15.75 $15.75 $15.53 $15.73 $15.48 293,785
2025-06-27 $15.80 $15.91 $15.63 $15.69 $15.44 191,123
2025-06-26 $15.53 $15.73 $15.53 $15.72 $15.47 199,042
2025-06-25 $15.75 $15.75 $15.47 $15.48 $15.23 403,594
2025-06-24 $15.90 $15.97 $15.81 $15.82 $15.57 198,767
2025-06-23 $15.69 $15.87 $15.55 $15.87 $15.62 132,720
2025-06-20 $15.88 $15.94 $15.72 $15.82 $15.44 144,185
2025-06-18 $15.64 $15.89 $15.64 $15.78 $15.41 124,306
2025-06-17 $15.60 $15.69 $15.52 $15.59 $15.22 135,233
2025-06-16 $15.74 $15.83 $15.60 $15.64 $15.27 173,678
2025-06-13 $15.75 $15.81 $15.52 $15.61 $15.24 208,578
2025-06-12 $15.82 $15.90 $15.78 $15.87 $15.49 131,409
2025-06-11 $16.03 $16.13 $15.85 $15.89 $15.51 182,520
2025-06-10 $15.93 $16.08 $15.87 $15.96 $15.58 308,485
2025-06-09 $15.75 $15.96 $15.68 $15.87 $15.49 258,928
2025-06-06 $15.65 $15.75 $15.64 $15.74 $15.37 103,489
2025-06-05 $15.54 $15.58 $15.40 $15.52 $15.15 117,493
2025-06-04 $15.60 $15.60 $15.51 $15.54 $15.17 93,125
2025-06-03 $15.52 $15.67 $15.43 $15.60 $15.23 147,043
2025-06-02 $15.49 $15.55 $15.29 $15.51 $15.14 179,593
2025-05-30 $15.55 $15.61 $15.44 $15.53 $15.16 175,139
2025-05-29 $15.53 $15.65 $15.44 $15.59 $15.22 170,873
2025-05-28 $15.55 $15.55 $15.41 $15.48 $15.11 110,329
2025-05-27 $15.36 $15.59 $15.24 $15.57 $15.20 302,487
2025-05-23 $15.06 $15.23 $15.01 $15.18 $14.82 314,820
2025-05-22 $15.22 $15.23 $15.04 $15.17 $14.81 129,314
2025-05-21 $15.57 $15.58 $15.24 $15.25 $14.89 207,782
2025-05-20 $15.86 $15.86 $15.70 $15.71 $15.34 108,622
2025-05-19 $15.75 $15.88 $15.67 $15.86 $15.48 133,587
2025-05-16 $15.86 $16.05 $15.81 $16.01 $15.51 137,795
2025-05-15 $15.60 $15.83 $15.60 $15.82 $15.32 104,019
2025-05-14 $15.72 $15.72 $15.55 $15.57 $15.08 179,949
2025-05-13 $15.94 $15.94 $15.68 $15.74 $15.24 172,368
2025-05-12 $15.96 $16.01 $15.80 $15.84 $15.34 361,555
2025-05-09 $15.49 $15.65 $15.42 $15.61 $15.12 85,625
2025-05-08 $15.52 $15.56 $15.32 $15.48 $14.99 75,806
2025-05-07 $15.49 $15.55 $15.40 $15.43 $14.94 86,993
2025-05-06 $15.31 $15.47 $15.25 $15.40 $14.92 89,777
2025-05-05 $15.56 $15.61 $15.45 $15.46 $14.97 155,678
2025-05-02 $15.64 $15.64 $15.51 $15.58 $15.09 52,112
2025-05-01 $15.49 $15.61 $15.40 $15.50 $15.01 76,923
2025-04-30 $15.32 $15.49 $15.11 $15.46 $14.97 119,270
2025-04-29 $15.49 $15.50 $15.28 $15.39 $14.91 71,702
2025-04-28 $15.38 $15.49 $15.26 $15.48 $14.99 124,997
2025-04-25 $15.35 $15.37 $15.17 $15.37 $14.89 115,471
2025-04-24 $15.44 $15.44 $15.29 $15.36 $14.88 118,105
2025-04-23 $15.75 $15.75 $15.32 $15.38 $14.90 150,272
2025-04-22 $15.35 $15.48 $15.27 $15.40 $14.92 130,420
2025-04-21 $15.33 $15.33 $15.00 $15.19 $14.71 97,335
2025-04-17 $15.32 $15.59 $15.30 $15.51 $14.90 152,536
2025-04-16 $15.26 $15.47 $15.18 $15.27 $14.67 157,216
2025-04-15 $15.07 $15.29 $15.06 $15.26 $14.66 119,493
2025-04-14 $14.99 $15.21 $14.92 $15.15 $14.55 110,045
2025-04-11 $14.63 $14.85 $14.38 $14.79 $14.21 145,557
2025-04-10 $14.97 $15.08 $14.30 $14.68 $14.10 128,456
2025-04-09 $14.21 $15.35 $13.86 $15.28 $14.68 318,143
2025-04-08 $15.28 $15.28 $14.27 $14.41 $13.84 366,608
2025-04-07 $15.20 $15.44 $14.49 $14.86 $14.27 258,481
2025-04-04 $15.65 $15.71 $15.36 $15.48 $14.87 325,445
2025-04-03 $16.38 $16.48 $15.97 $15.99 $15.36 259,794
2025-04-02 $16.62 $16.74 $16.54 $16.70 $16.04 117,712
2025-04-01 $16.68 $16.81 $16.54 $16.69 $16.03 152,852
2025-03-31 $16.53 $16.76 $16.50 $16.69 $16.03 182,522
2025-03-28 $16.75 $16.75 $16.52 $16.63 $15.97 134,162
2025-03-27 $16.70 $16.90 $16.68 $16.69 $16.03 113,341
2025-03-26 $16.69 $16.81 $16.66 $16.74 $16.08 136,090
2025-03-25 $16.91 $16.91 $16.55 $16.68 $16.02 167,386
2025-03-24 $16.77 $16.91 $16.73 $16.88 $16.21 167,441
2025-03-21 $16.81 $16.82 $16.64 $16.74 $15.96 96,417
2025-03-20 $16.92 $17.02 $16.85 $16.93 $16.14 285,154
2025-03-19 $16.96 $17.04 $16.79 $16.97 $16.18 224,440
2025-03-18 $17.00 $17.07 $16.87 $16.96 $16.17 113,922
2025-03-17 $16.94 $17.07 $16.88 $17.03 $16.24 149,600
2025-03-14 $16.74 $16.98 $16.68 $16.98 $16.19 101,990
2025-03-13 $16.91 $17.10 $16.60 $16.62 $15.85 134,064
2025-03-12 $17.05 $17.06 $16.76 $16.93 $16.14 118,655
2025-03-11 $17.34 $17.38 $16.94 $17.00 $16.21 233,737
2025-03-10 $17.47 $17.68 $17.21 $17.27 $16.47 139,653
2025-03-07 $17.25 $17.59 $17.25 $17.51 $16.69 115,772
2025-03-06 $17.36 $17.37 $17.12 $17.27 $16.47 193,977
2025-03-05 $17.38 $17.53 $17.26 $17.47 $16.66 144,423
2025-03-04 $17.44 $17.57 $17.34 $17.38 $16.57 173,943
2025-03-03 $17.65 $17.83 $17.49 $17.56 $16.74 92,293
2025-02-28 $17.41 $17.65 $17.40 $17.65 $16.83 150,490
2025-02-27 $17.32 $17.52 $17.32 $17.40 $16.59 114,942
2025-02-26 $17.43 $17.48 $17.23 $17.34 $16.53 107,695
2025-02-25 $17.16 $17.43 $17.16 $17.33 $16.52 132,120
2025-02-24 $17.14 $17.26 $17.06 $17.15 $16.35 167,763
2025-02-21 $17.52 $17.54 $17.14 $17.21 $16.29 99,452
2025-02-20 $17.39 $17.51 $17.33 $17.42 $16.49 73,227
2025-02-19 $17.41 $17.48 $17.32 $17.42 $16.49 98,869
2025-02-18 $17.38 $17.51 $17.34 $17.51 $16.57 80,221
2025-02-14 $17.51 $17.63 $17.36 $17.36 $16.43 57,351
2025-02-13 $17.30 $17.50 $17.23 $17.48 $16.54 88,411
2025-02-12 $17.17 $17.24 $17.05 $17.20 $16.28 102,597
2025-02-11 $17.27 $17.41 $17.26 $17.41 $16.48 123,227
2025-02-10 $17.52 $17.52 $17.28 $17.37 $16.44 100,499
2025-02-07 $17.57 $17.57 $17.32 $17.45 $16.52 131,623
2025-02-06 $17.62 $17.70 $17.49 $17.58 $16.64 96,251
2025-02-05 $17.53 $17.65 $17.42 $17.56 $16.62 90,756
2025-02-04 $17.41 $17.55 $17.30 $17.51 $16.57 152,893
2025-02-03 $17.32 $17.57 $17.22 $17.43 $16.50 192,883
2025-01-31 $17.61 $17.73 $17.47 $17.60 $16.66 202,349
2025-01-30 $17.51 $17.73 $17.47 $17.65 $16.71 97,372
2025-01-29 $17.65 $17.66 $17.23 $17.31 $16.38 155,792
2025-01-28 $17.93 $17.97 $17.65 $17.68 $16.73 128,623
2025-01-27 $17.66 $18.10 $17.60 $17.97 $17.01 94,484
2025-01-24 $17.51 $17.71 $17.45 $17.64 $16.70 83,991
2025-01-23 $17.53 $17.56 $17.36 $17.56 $16.62 126,541
2025-01-22 $17.83 $17.83 $17.50 $17.52 $16.58 103,190
2025-01-21 $17.72 $17.87 $17.70 $17.85 $16.89 104,703
2025-01-17 $17.86 $17.90 $17.71 $17.77 $16.70 77,966
2025-01-16 $17.54 $17.78 $17.52 $17.77 $16.70 85,882
2025-01-15 $17.72 $17.80 $17.52 $17.54 $16.48 106,713
2025-01-14 $17.29 $17.38 $17.21 $17.36 $16.32 94,694
2025-01-13 $16.96 $17.22 $16.88 $17.21 $16.17 332,776
2025-01-10 $17.31 $17.31 $16.94 $17.04 $16.01 229,261
2025-01-08 $17.46 $17.46 $17.28 $17.41 $16.36 153,030
2025-01-07 $17.73 $17.81 $17.40 $17.51 $16.46 244,610
2025-01-06 $17.97 $17.97 $17.64 $17.64 $16.58 93,718
2025-01-03 $17.79 $17.97 $17.71 $17.95 $16.87 83,891
2025-01-02 $17.98 $17.98 $17.65 $17.73 $16.66 100,378
2024-12-31 $17.80 $17.99 $17.73 $17.91 $16.83 131,914
2024-12-30 $17.68 $17.74 $17.47 $17.71 $16.64 167,665
2024-12-27 $18.00 $18.08 $17.72 $17.78 $16.71 301,040
2024-12-26 $18.01 $18.17 $17.95 $18.09 $17.00 104,783
2024-12-24 $17.89 $18.10 $17.85 $18.10 $17.01 57,374
2024-12-23 $18.08 $18.08 $17.73 $17.90 $16.82 351,961
2024-12-20 $17.94 $18.39 $17.84 $18.25 $17.03 113,171
2024-12-19 $18.41 $18.52 $18.06 $18.06 $16.85 157,369
2024-12-18 $19.18 $19.27 $18.27 $18.31 $17.09 227,726
2024-12-17 $19.10 $19.23 $19.05 $19.15 $17.87 80,545
2024-12-16 $19.24 $19.30 $19.12 $19.13 $17.85 108,179
2024-12-13 $19.20 $19.25 $19.04 $19.25 $17.96 121,906
2024-12-12 $19.23 $19.38 $19.19 $19.21 $17.93 100,417
2024-12-11 $19.46 $19.49 $19.20 $19.26 $17.97 93,646
2024-12-10 $19.58 $19.60 $19.34 $19.40 $18.10 69,443
2024-12-09 $19.57 $19.72 $19.56 $19.58 $18.27 68,714
2024-12-06 $19.61 $19.64 $19.38 $19.45 $18.15 96,561
2024-12-05 $19.60 $19.61 $19.44 $19.56 $18.25 75,623
2024-12-04 $19.65 $19.70 $19.53 $19.70 $18.38 154,269
2024-12-03 $19.84 $19.87 $19.56 $19.64 $18.33 228,935
2024-12-02 $20.01 $20.01 $19.74 $19.82 $18.50 96,413
2024-11-29 $20.13 $20.22 $19.99 $20.01 $18.67 46,100
2024-11-27 $20.16 $20.28 $20.07 $20.08 $18.74 83,074
2024-11-26 $20.00 $20.05 $19.88 $20.03 $18.69 58,318
2024-11-25 $19.86 $20.14 $19.86 $19.99 $18.66 86,374
2024-11-22 $19.71 $19.77 $19.67 $19.72 $18.40 55,107
2024-11-21 $19.48 $19.68 $19.43 $19.63 $18.32 98,577
2024-11-20 $19.44 $19.45 $19.27 $19.42 $18.12 71,454
2024-11-19 $19.27 $19.50 $19.14 $19.49 $18.19 201,494
2024-11-18 $19.31 $19.39 $19.16 $19.34 $18.05 177,017
2024-11-15 $19.50 $19.54 $19.32 $19.43 $18.02 136,861
2024-11-14 $19.76 $19.79 $19.41 $19.43 $18.02 170,441
2024-11-13 $20.03 $20.05 $19.69 $19.74 $18.30 80,595
2024-11-12 $20.10 $20.12 $19.78 $19.83 $18.39 93,503
2024-11-11 $20.28 $20.36 $20.13 $20.15 $18.68 65,710
2024-11-08 $20.18 $20.33 $20.11 $20.21 $18.74 107,760
2024-11-07 $20.08 $20.15 $19.93 $20.09 $18.63 75,002
2024-11-06 $20.35 $20.50 $19.91 $20.14 $18.67 389,740
2024-11-05 $19.83 $20.01 $19.74 $20.01 $18.55 84,922
2024-11-04 $19.67 $20.01 $19.67 $19.81 $18.37 182,370
2024-11-01 $20.04 $20.12 $19.64 $19.66 $18.23 123,809
2024-10-31 $20.41 $20.41 $19.95 $19.95 $18.50 60,934
2024-10-30 $20.27 $20.62 $20.27 $20.41 $18.92 53,319
2024-10-29 $20.33 $20.33 $20.08 $20.32 $18.84 86,034
2024-10-28 $20.39 $20.56 $20.33 $20.33 $18.85 61,068
2024-10-25 $20.75 $20.77 $20.31 $20.32 $18.84 87,297
2024-10-24 $20.63 $20.70 $20.58 $20.65 $19.15 78,337
2024-10-23 $20.52 $20.64 $20.51 $20.62 $19.12 57,437
2024-10-22 $20.53 $20.66 $20.50 $20.59 $19.09 70,896
2024-10-21 $20.92 $20.92 $20.55 $20.57 $19.07 117,613
2024-10-18 $20.98 $21.07 $20.93 $21.02 $19.37 46,440
2024-10-17 $21.11 $21.11 $20.91 $20.98 $19.33 79,383
2024-10-16 $21.19 $21.22 $21.05 $21.14 $19.48 110,866
2024-10-15 $20.94 $21.37 $20.94 $21.18 $19.52 113,929
2024-10-14 $20.72 $20.89 $20.61 $20.83 $19.19 59,631
2024-10-11 $20.63 $20.73 $20.56 $20.72 $19.09 83,693
2024-10-10 $20.65 $20.65 $20.44 $20.53 $18.92 154,582
2024-10-09 $20.66 $20.69 $20.51 $20.66 $19.04 60,504
2024-10-08 $20.71 $20.71 $20.46 $20.58 $18.96 76,985
2024-10-07 $20.67 $20.69 $20.57 $20.65 $19.03 123,187
2024-10-04 $20.74 $20.84 $20.56 $20.76 $19.13 114,790
2024-10-03 $20.80 $20.80 $20.63 $20.74 $19.11 134,391
2024-10-02 $20.81 $20.92 $20.73 $20.83 $19.19 233,285
2024-10-01 $21.10 $21.10 $20.82 $20.93 $19.29 203,437
2024-09-30 $21.09 $21.17 $20.94 $21.10 $19.44 78,695
2024-09-27 $21.20 $21.30 $21.03 $21.09 $19.43 115,893
2024-09-26 $21.17 $21.23 $21.00 $21.03 $19.38 100,361
2024-09-25 $21.47 $21.47 $21.16 $21.20 $19.54 82,546
2024-09-24 $21.39 $21.49 $21.30 $21.44 $19.76 78,816
2024-09-23 $21.35 $21.43 $21.31 $21.37 $19.69 120,989
2024-09-20 $21.50 $21.51 $21.31 $21.35 $19.55 126,156
2024-09-19 $21.78 $21.78 $21.36 $21.54 $19.73 96,155
2024-09-18 $21.44 $21.86 $21.36 $21.42 $19.62 148,852
2024-09-17 $21.57 $21.60 $21.35 $21.36 $19.56 99,359
2024-09-16 $21.50 $21.52 $21.33 $21.46 $19.66 116,276
2024-09-13 $21.18 $21.43 $21.16 $21.43 $19.63 87,906
2024-09-12 $20.83 $21.09 $20.78 $21.00 $19.23 53,580
2024-09-11 $20.65 $20.81 $20.36 $20.78 $19.03 51,999
2024-09-10 $20.64 $20.76 $20.55 $20.73 $18.99 34,493
2024-09-09 $20.64 $20.73 $20.42 $20.61 $18.88 45,916
2024-09-06 $20.73 $20.75 $20.45 $20.63 $20.63 90,094
2024-09-05 $20.57 $20.93 $20.57 $20.72 $20.72 85,573
2024-09-04 $20.32 $20.57 $20.32 $20.51 $20.51 71,331
2024-09-03 $20.40 $20.45 $20.23 $20.28 $20.28 102,828
2024-08-30 $20.43 $20.50 $20.19 $20.41 $20.41 65,869
2024-08-29 $20.37 $20.39 $20.20 $20.33 $20.33 35,343
2024-08-28 $20.30 $20.43 $20.24 $20.31 $20.31 64,044
2024-08-27 $20.26 $20.38 $20.14 $20.33 $20.33 53,353
2024-08-26 $20.41 $20.42 $20.30 $20.32 $20.32 87,286
2024-08-23 $19.86 $20.34 $19.82 $20.25 $20.25 71,752
2024-08-22 $19.83 $19.84 $19.68 $19.75 $19.75 61,104
2024-08-21 $19.78 $19.84 $19.62 $19.83 $19.83 80,407
2024-08-20 $19.84 $19.84 $19.68 $19.71 $19.71 48,703
2024-08-19 $19.54 $19.86 $19.46 $19.86 $19.86 104,195
2024-08-16 $19.56 $19.69 $19.47 $19.59 $19.46 35,464
2024-08-15 $19.57 $19.67 $19.40 $19.58 $19.45 52,720
2024-08-14 $19.50 $19.52 $19.33 $19.39 $19.26 38,553
2024-08-13 $19.20 $19.45 $19.15 $19.41 $19.28 40,725
2024-08-12 $19.47 $19.47 $18.99 $19.09 $18.96 121,611
2024-08-09 $19.57 $19.57 $19.28 $19.45 $19.32 160,463
2024-08-08 $19.47 $19.56 $19.32 $19.49 $19.36 72,232
2024-08-07 $19.80 $19.80 $19.33 $19.41 $19.28 113,225
2024-08-06 $19.02 $19.74 $18.89 $19.49 $19.36 188,464
2024-08-05 $18.81 $19.34 $18.74 $18.93 $18.80 197,826
2024-08-02 $19.59 $19.85 $19.56 $19.76 $19.63 168,084
2024-08-01 $19.99 $20.14 $19.73 $19.89 $19.76 121,244
2024-07-31 $20.08 $20.34 $19.88 $19.96 $19.83 415,768
2024-07-30 $19.97 $20.08 $19.77 $20.07 $19.94 77,710
2024-07-29 $20.11 $20.11 $19.83 $19.93 $19.80 85,255
2024-07-26 $19.88 $20.07 $19.76 $20.03 $19.90 71,509
2024-07-25 $19.57 $19.86 $19.52 $19.61 $19.48 96,583
2024-07-24 $19.75 $19.90 $19.47 $19.48 $19.35 81,068
2024-07-23 $19.62 $19.90 $19.52 $19.81 $19.68 75,691
2024-07-22 $19.48 $19.66 $19.21 $19.65 $19.52 89,365
2024-07-19 $19.64 $19.67 $19.44 $19.53 $19.53 97,166
2024-07-18 $19.93 $20.20 $19.55 $19.64 $19.64 124,385
2024-07-17 $19.72 $20.19 $19.72 $19.98 $19.98 142,053
2024-07-16 $19.55 $19.89 $19.55 $19.88 $19.88 115,483
2024-07-15 $19.10 $19.45 $19.10 $19.45 $19.45 121,196
2024-07-12 $18.86 $19.09 $18.84 $19.01 $19.01 80,050
2024-07-11 $18.26 $18.74 $18.26 $18.70 $18.70 145,834
2024-07-10 $18.00 $18.00 $17.88 $18.00 $18.00 69,127
2024-07-09 $17.88 $17.89 $17.70 $17.88 $17.88 80,939
2024-07-08 $17.77 $17.92 $17.77 $17.89 $17.89 78,018
2024-07-05 $17.71 $17.73 $17.61 $17.70 $17.70 32,503
2024-07-03 $17.74 $17.88 $17.68 $17.71 $17.71 56,252
2024-07-02 $17.56 $17.70 $17.56 $17.69 $17.69 48,291
2024-07-01 $17.82 $17.82 $17.47 $17.55 $17.55 48,835
2024-06-28 $17.55 $17.84 $17.52 $17.83 $17.83 71,001
2024-06-27 $17.38 $17.46 $17.25 $17.46 $17.46 119,842
2024-06-26 $17.25 $17.31 $17.17 $17.26 $17.26 27,933
2024-06-25 $17.51 $17.51 $17.22 $17.34 $17.34 62,525
2024-06-24 $17.44 $17.64 $17.41 $17.49 $17.49 55,553
2024-06-21 $17.53 $17.59 $17.51 $17.54 $17.41 51,496
2024-06-20 $17.58 $17.60 $17.50 $17.53 $17.40 59,502
2024-06-18 $17.45 $17.59 $17.45 $17.59 $17.46 65,510
2024-06-17 $17.43 $17.51 $17.32 $17.47 $17.34 57,077
2024-06-14 $17.48 $17.53 $17.35 $17.46 $17.33 54,739
2024-06-13 $17.50 $17.61 $17.39 $17.55 $17.42 63,438
2024-06-12 $17.60 $17.93 $17.44 $17.47 $17.34 82,027
2024-06-11 $17.32 $17.37 $17.24 $17.24 $17.11 66,807
2024-06-10 $17.43 $17.49 $17.20 $17.43 $17.30 106,277
2024-06-07 $17.58 $17.58 $17.40 $17.46 $17.33 57,636
2024-06-06 $17.62 $17.74 $17.58 $17.70 $17.57 42,235
2024-06-05 $17.80 $17.80 $17.62 $17.71 $17.58 51,893
2024-06-04 $17.66 $17.79 $17.64 $17.74 $17.61 36,615
2024-06-03 $17.69 $17.71 $17.59 $17.68 $17.55 50,697
2024-05-31 $17.43 $17.64 $17.43 $17.64 $17.64 70,104
2024-05-30 $17.12 $17.35 $17.12 $17.35 $17.35 81,159
2024-05-29 $17.08 $17.08 $16.89 $16.98 $16.98 91,360
2024-05-28 $17.52 $17.59 $17.20 $17.21 $17.21 110,990
2024-05-24 $17.46 $17.48 $17.36 $17.42 $17.42 78,087
2024-05-23 $17.71 $17.71 $17.27 $17.31 $17.31 94,030
2024-05-22 $17.88 $17.92 $17.68 $17.70 $17.70 43,591
2024-05-21 $17.87 $17.93 $17.84 $17.88 $17.88 44,023
2024-05-20 $18.02 $18.02 $17.87 $17.87 $17.87 50,937
2024-05-17 $18.16 $18.17 $18.07 $18.10 $17.97 36,843
2024-05-16 $18.23 $18.24 $18.09 $18.12 $18.12 58,378
2024-05-15 $18.37 $18.43 $18.17 $18.17 $18.17 69,222
2024-05-14 $18.01 $18.18 $18.01 $18.12 $18.12 65,905
2024-05-13 $17.90 $17.96 $17.79 $17.86 $17.86 143,015
2024-05-10 $17.85 $17.87 $17.71 $17.77 $17.77 56,330
2024-05-09 $17.67 $17.82 $17.54 $17.79 $17.79 61,838
2024-05-08 $17.60 $17.60 $17.41 $17.56 $17.56 65,425
2024-05-07 $17.70 $17.85 $17.66 $17.67 $17.67 125,643
2024-05-06 $17.75 $17.75 $17.54 $17.63 $17.63 66,229
2024-05-03 $17.90 $18.00 $17.49 $17.61 $17.61 87,303
2024-05-02 $17.60 $17.83 $17.49 $17.78 $17.78 43,048
2024-05-01 $17.40 $17.75 $17.35 $17.44 $17.44 72,723
2024-04-30 $17.35 $17.49 $17.27 $17.39 $17.39 43,529
2024-04-29 $17.37 $17.56 $17.37 $17.49 $17.49 205,928
2024-04-26 $17.35 $17.44 $17.24 $17.29 $17.29 54,019
2024-04-25 $17.25 $17.28 $17.11 $17.24 $17.24 91,280
2024-04-24 $17.39 $17.43 $17.25 $17.38 $17.38 54,904
2024-04-23 $17.15 $17.47 $17.15 $17.44 $17.44 191,800
2024-04-22 $17.04 $17.17 $16.88 $17.17 $17.17 47,664
2024-04-19 $16.86 $17.10 $16.83 $17.10 $16.97 62,174
2024-04-18 $16.86 $16.97 $16.79 $16.87 $16.74 65,680
2024-04-17 $17.00 $17.03 $16.79 $16.81 $16.68 47,544
2024-04-16 $17.13 $17.13 $16.81 $16.86 $16.73 99,224
2024-04-15 $17.39 $17.41 $17.00 $17.12 $16.99 105,792
2024-04-12 $17.43 $17.46 $17.25 $17.31 $17.18 55,895
2024-04-11 $17.49 $17.60 $17.32 $17.48 $17.35 112,458
2024-04-10 $17.73 $17.73 $17.25 $17.39 $17.26 248,218
2024-04-09 $17.85 $18.16 $17.85 $18.16 $18.02 41,248
2024-04-08 $17.63 $17.85 $17.63 $17.84 $17.70 54,323
2024-04-05 $17.35 $17.51 $17.28 $17.46 $17.33 74,396
2024-04-04 $17.65 $17.75 $17.36 $17.42 $17.29 62,197
2024-04-03 $17.45 $17.49 $17.35 $17.47 $17.34 65,754
2024-04-02 $17.67 $17.69 $17.35 $17.47 $17.34 73,673
2024-04-01 $18.14 $18.14 $17.77 $17.80 $17.66 55,979
2024-03-28 $17.89 $18.08 $17.89 $18.05 $17.91 55,864
2024-03-27 $17.53 $17.84 $17.53 $17.84 $17.70 82,392
2024-03-26 $17.61 $17.61 $17.33 $17.35 $17.22 55,206
2024-03-25 $17.48 $17.64 $17.48 $17.51 $17.38 48,561
2024-03-22 $17.93 $17.94 $17.48 $17.48 $17.48 65,411
2024-03-21 $17.74 $17.90 $17.74 $17.88 $17.88 40,125
2024-03-20 $17.32 $17.70 $17.23 $17.65 $17.65 56,290
2024-03-19 $17.27 $17.44 $17.24 $17.36 $17.36 51,882
2024-03-18 $17.39 $17.41 $17.28 $17.30 $17.30 44,878
2024-03-15 $17.34 $17.51 $17.32 $17.47 $17.34 57,130
2024-03-14 $17.66 $17.66 $17.22 $17.37 $17.37 56,219
2024-03-13 $17.67 $17.88 $17.65 $17.69 $17.69 57,411
2024-03-12 $17.74 $17.80 $17.55 $17.72 $17.72 66,031
2024-03-11 $17.79 $17.86 $17.67 $17.75 $17.75 88,009
2024-03-08 $17.75 $17.94 $17.68 $17.75 $17.75 194,317
2024-03-07 $17.65 $17.71 $17.51 $17.59 $17.59 57,374
2024-03-06 $17.60 $17.64 $17.43 $17.53 $17.53 115,547
2024-03-05 $17.56 $17.70 $17.42 $17.45 $17.45 920,034
2024-03-04 $17.50 $17.64 $17.32 $17.62 $17.62 116,690
2024-03-01 $17.32 $17.51 $17.16 $17.51 $17.51 61,306
2024-02-29 $17.46 $17.52 $17.27 $17.32 $17.32 49,447
2024-02-28 $17.23 $17.41 $17.03 $17.24 $17.24 44,557
2024-02-27 $17.26 $17.40 $17.26 $17.28 $17.28 47,614
2024-02-26 $17.45 $17.52 $17.10 $17.14 $17.14 72,178
2024-02-23 $17.60 $17.61 $17.41 $17.47 $17.47 57,340
2024-02-22 $17.64 $17.64 $17.41 $17.55 $17.55 84,066
2024-02-21 $17.52 $17.66 $17.46 $17.56 $17.56 167,482
2024-02-20 $17.66 $17.66 $17.47 $17.55 $17.55 73,588
2024-02-16 $17.83 $17.95 $17.54 $17.86 $17.73 40,385
2024-02-15 $17.74 $18.04 $17.74 $18.04 $17.91 61,364
2024-02-14 $17.60 $17.69 $17.44 $17.53 $17.40 56,049
2024-02-13 $17.67 $17.67 $17.28 $17.48 $17.35 112,390
2024-02-12 $17.94 $18.23 $17.90 $18.16 $18.02 42,788
2024-02-09 $17.89 $17.89 $17.61 $17.88 $17.75 33,160
2024-02-08 $17.60 $17.90 $17.54 $17.86 $17.73 82,747
2024-02-07 $17.70 $17.70 $17.48 $17.54 $17.41 34,835
2024-02-06 $17.59 $17.78 $17.53 $17.63 $17.50 39,038
2024-02-05 $17.72 $17.72 $17.46 $17.56 $17.43 98,510
2024-02-02 $18.06 $18.10 $17.77 $17.96 $17.83 71,415
2024-02-01 $18.19 $18.30 $17.77 $18.30 $18.16 78,013
2024-01-31 $18.52 $18.61 $18.04 $18.06 $17.93 76,118
2024-01-30 $18.65 $18.65 $18.45 $18.52 $18.38 37,205
2024-01-29 $18.62 $18.70 $18.45 $18.70 $18.56 42,131
2024-01-26 $18.62 $18.74 $18.52 $18.55 $18.41 36,727
2024-01-25 $18.50 $18.63 $18.42 $18.54 $18.40 58,747
2024-01-24 $18.75 $18.75 $18.25 $18.28 $18.14 73,939
2024-01-23 $18.81 $18.90 $18.41 $18.52 $18.38 60,578
2024-01-22 $18.71 $18.82 $18.54 $18.68 $18.54 127,378
2024-01-19 $18.44 $18.65 $18.22 $18.64 $18.37 156,679
2024-01-18 $18.54 $18.57 $18.15 $18.32 $18.06 36,219
2024-01-17 $18.68 $18.78 $18.17 $18.43 $18.17 105,993
2024-01-16 $19.00 $19.04 $18.83 $18.89 $18.62 95,927
2024-01-12 $19.26 $19.46 $19.10 $19.15 $18.87 51,559
2024-01-11 $19.50 $19.50 $18.94 $19.09 $18.82 107,959
2024-01-10 $19.74 $19.92 $19.71 $19.84 $19.56 127,745
2024-01-09 $19.80 $19.81 $19.60 $19.70 $19.42 44,996
2024-01-08 $19.77 $20.07 $19.66 $19.98 $19.69 74,402
2024-01-05 $19.70 $19.98 $19.47 $19.73 $19.45 39,839
2024-01-04 $19.79 $19.96 $19.67 $19.78 $19.50 47,416
2024-01-03 $20.17 $20.17 $19.70 $19.77 $19.49 67,438
2024-01-02 $20.11 $20.44 $20.11 $20.30 $20.01 82,767
2023-12-29 $20.54 $20.54 $20.17 $20.18 $19.89 47,889
2023-12-28 $20.29 $20.55 $20.19 $20.55 $20.25 34,204
2023-12-27 $20.30 $20.47 $20.20 $20.37 $20.08 47,711
2023-12-26 $19.94 $20.34 $19.91 $20.30 $20.01 65,850
2023-12-22 $20.00 $20.25 $19.82 $19.94 $19.94 49,550
2023-12-21 $19.95 $20.01 $19.71 $19.91 $19.91 61,000
2023-12-20 $19.95 $20.30 $19.77 $19.77 $19.77 86,253
2023-12-19 $19.71 $20.03 $19.71 $19.98 $19.98 72,581
2023-12-18 $20.07 $20.07 $19.61 $19.61 $19.61 119,217
2023-12-15 $20.38 $20.43 $19.92 $20.07 $19.94 79,286
2023-12-14 $20.05 $20.64 $20.05 $20.43 $20.29 100,335
2023-12-13 $19.00 $19.83 $18.79 $19.76 $19.63 53,693
2023-12-12 $19.03 $19.04 $18.83 $18.92 $18.79 70,573
2023-12-11 $19.07 $19.12 $18.92 $19.03 $18.90 102,532
2023-12-08 $19.07 $19.14 $18.90 $19.06 $18.93 59,374
2023-12-07 $19.00 $19.16 $18.88 $19.12 $18.99 51,048
2023-12-06 $19.15 $19.46 $18.96 $18.97 $18.84 50,662
2023-12-05 $19.23 $19.25 $18.96 $19.03 $18.90 54,328
2023-12-04 $18.95 $19.29 $18.95 $19.28 $19.28 63,047
2023-12-01 $18.20 $19.06 $18.15 $19.03 $19.03 682,615
2023-11-30 $18.28 $18.28 $18.12 $18.27 $18.27 14,673
2023-11-29 $18.22 $18.56 $18.19 $18.22 $18.22 57,760
2023-11-28 $17.90 $18.09 $17.76 $18.09 $18.09 52,483
2023-11-27 $17.87 $18.02 $17.71 $17.94 $17.94 57,379
2023-11-24 $17.81 $17.91 $17.68 $17.90 $17.90 36,667
2023-11-22 $17.79 $17.89 $17.68 $17.78 $17.78 39,986
2023-11-21 $17.85 $17.85 $17.62 $17.69 $17.69 33,641
2023-11-20 $17.88 $17.96 $17.68 $17.95 $17.95 50,955
2023-11-17 $18.03 $18.10 $17.86 $17.98 $17.85 22,408
2023-11-16 $18.11 $18.11 $17.82 $17.88 $17.75 46,161
2023-11-15 $18.03 $18.34 $18.03 $18.12 $17.99 40,396
2023-11-14 $17.36 $18.13 $17.36 $18.00 $17.87 119,473
2023-11-13 $16.91 $16.94 $16.65 $16.77 $16.65 49,754
2023-11-10 $16.96 $17.07 $16.78 $17.02 $16.90 51,438
2023-11-09 $17.36 $17.36 $16.83 $16.90 $16.78 45,799
2023-11-08 $17.45 $17.45 $17.16 $17.28 $17.16 66,293
2023-11-07 $17.75 $17.75 $17.39 $17.40 $17.28 66,260
2023-11-06 $17.95 $17.95 $17.65 $17.74 $17.61 39,442
2023-11-03 $17.66 $18.05 $17.65 $17.96 $17.83 280,950
2023-11-02 $16.86 $17.45 $16.86 $17.43 $17.31 82,413
2023-11-01 $16.50 $16.61 $16.33 $16.59 $16.47 42,025
2023-10-31 $16.27 $16.50 $16.23 $16.49 $16.37 44,750
2023-10-30 $16.23 $16.41 $15.95 $16.21 $16.10 60,457
2023-10-27 $16.46 $16.46 $15.93 $16.02 $15.91 43,464
2023-10-26 $16.28 $16.51 $16.23 $16.40 $16.28 41,105
2023-10-25 $16.47 $16.47 $16.16 $16.19 $16.08 55,721
2023-10-24 $16.36 $16.58 $16.36 $16.50 $16.38 45,657
2023-10-23 $16.30 $16.50 $16.16 $16.25 $16.13 49,412
2023-10-20 $16.70 $16.75 $16.52 $16.52 $16.27 61,468
2023-10-19 $17.06 $17.16 $16.63 $16.66 $16.41 46,289
2023-10-18 $17.42 $17.42 $17.11 $17.13 $16.88 26,986
2023-10-17 $17.20 $17.66 $17.20 $17.53 $17.27 24,452
2023-10-16 $17.00 $17.38 $17.00 $17.33 $17.07 30,725
2023-10-13 $17.25 $17.25 $16.86 $16.92 $16.67 66,275
2023-10-12 $17.37 $17.37 $16.99 $17.10 $16.85 143,658
2023-10-11 $17.22 $17.50 $17.22 $17.37 $17.11 274,925
2023-10-10 $17.02 $17.29 $17.01 $17.12 $16.87 211,347
2023-10-09 $16.59 $17.03 $16.58 $17.00 $16.75 29,180
2023-10-06 $16.67 $16.79 $16.29 $16.68 $16.68 55,729
2023-10-05 $16.76 $16.85 $16.59 $16.72 $16.72 47,684
2023-10-04 $16.59 $16.76 $16.39 $16.76 $16.76 80,792
2023-10-03 $16.94 $16.94 $16.45 $16.56 $16.56 67,465
2023-10-02 $17.47 $17.47 $16.95 $17.05 $17.05 46,182
2023-09-29 $17.58 $17.71 $17.32 $17.46 $17.46 32,755
2023-09-28 $17.19 $17.49 $17.10 $17.42 $17.42 39,528
2023-09-27 $17.34 $17.47 $17.02 $17.11 $17.11 45,134
2023-09-26 $17.54 $17.59 $17.20 $17.27 $17.27 79,691
2023-09-25 $17.62 $17.74 $17.52 $17.67 $17.67 58,337
2023-09-22 $18.00 $18.00 $17.73 $17.74 $17.74 44,309
2023-09-21 $18.50 $18.50 $17.88 $17.89 $17.89 62,470
2023-09-20 $18.83 $19.04 $18.63 $18.63 $18.63 43,740
2023-09-19 $18.64 $18.79 $18.63 $18.66 $18.66 26,032
2023-09-18 $18.95 $18.95 $18.62 $18.63 $18.63 45,459
2023-09-15 $19.17 $19.21 $18.93 $19.07 $18.94 28,987
2023-09-14 $18.82 $19.26 $18.81 $19.24 $19.11 60,975
2023-09-13 $18.87 $18.96 $18.56 $18.60 $18.48 40,733
2023-09-12 $18.96 $18.99 $18.81 $18.89 $18.76 75,097
2023-09-11 $19.04 $19.04 $18.82 $18.96 $18.83 56,186
2023-09-08 $18.86 $18.98 $18.72 $18.94 $18.81 50,575
2023-09-07 $18.90 $19.11 $18.76 $18.93 $18.80 36,580
2023-09-06 $18.96 $19.04 $18.72 $19.00 $18.87 39,768
2023-09-05 $19.23 $19.23 $18.92 $18.97 $18.84 44,317
2023-09-01 $19.25 $19.46 $19.15 $19.23 $19.10 21,036
2023-08-31 $19.29 $19.31 $19.13 $19.15 $19.02 48,188
2023-08-30 $19.12 $19.33 $19.03 $19.24 $19.11 158,569
2023-08-29 $18.64 $19.09 $18.57 $19.09 $18.96 32,879
2023-08-28 $18.32 $18.70 $18.32 $18.64 $18.52 34,632
2023-08-25 $18.37 $18.48 $18.17 $18.20 $18.08 67,554
2023-08-24 $18.37 $18.76 $18.26 $18.29 $18.17 29,267
2023-08-23 $17.99 $18.39 $17.81 $18.39 $18.27 56,237
2023-08-22 $17.93 $18.03 $17.79 $17.92 $17.80 40,537
2023-08-21 $18.07 $18.07 $17.69 $17.87 $17.75 52,674
2023-08-18 $18.01 $18.17 $17.90 $18.11 $17.87 259,020
2023-08-17 $18.30 $18.47 $18.16 $18.16 $17.92 27,636
2023-08-16 $18.43 $18.60 $18.26 $18.27 $18.27 48,798
2023-08-15 $18.73 $18.73 $18.42 $18.48 $18.48 45,815
2023-08-14 $19.10 $19.10 $18.84 $18.97 $18.97 25,620
2023-08-11 $19.03 $19.23 $19.00 $19.20 $19.20 40,343
2023-08-10 $19.28 $19.51 $19.09 $19.12 $19.12 43,181
2023-08-09 $19.36 $19.38 $19.07 $19.18 $19.18 57,739
2023-08-08 $19.38 $19.41 $19.02 $19.37 $19.37 61,168
2023-08-07 $19.20 $19.67 $19.16 $19.67 $19.67 82,122
2023-08-04 $19.04 $19.35 $18.90 $19.12 $19.12 47,919
2023-08-03 $19.04 $19.14 $18.75 $19.04 $19.04 61,241
2023-08-02 $19.14 $19.15 $18.84 $19.14 $19.14 70,196
2023-08-01 $19.43 $19.44 $19.04 $19.23 $19.23 51,156
2023-07-31 $19.40 $19.66 $19.40 $19.54 $19.54 39,354
2023-07-28 $19.37 $19.48 $19.29 $19.36 $19.36 37,580
2023-07-27 $19.70 $19.79 $19.14 $19.17 $19.17 62,802
2023-07-26 $19.25 $19.64 $19.25 $19.63 $19.63 60,145
2023-07-25 $19.45 $19.46 $19.18 $19.21 $19.21 34,055
2023-07-24 $19.31 $19.56 $19.23 $19.45 $19.45 34,316
2023-07-21 $19.65 $19.65 $19.33 $19.41 $19.29 33,949
2023-07-20 $19.71 $19.71 $19.33 $19.50 $19.38 66,629
2023-07-19 $19.26 $19.80 $19.26 $19.77 $19.65 83,561
2023-07-18 $18.87 $19.28 $18.87 $19.14 $19.02 41,010
2023-07-17 $18.98 $18.98 $18.75 $18.83 $18.72 74,801
2023-07-14 $19.13 $19.13 $18.87 $19.00 $18.89 42,606
2023-07-13 $19.15 $19.17 $19.01 $19.15 $19.03 36,296
2023-07-12 $19.20 $19.43 $19.03 $19.03 $18.92 58,844
2023-07-11 $18.70 $19.02 $18.60 $19.02 $18.91 70,516
2023-07-10 $18.41 $18.62 $18.24 $18.60 $18.49 68,066
2023-07-07 $18.05 $18.70 $18.05 $18.47 $18.36 47,452
2023-07-06 $18.16 $18.18 $17.70 $18.09 $17.98 57,498
2023-07-05 $18.36 $18.67 $18.12 $18.33 $18.22 50,924
2023-07-03 $17.95 $18.40 $17.95 $18.38 $18.27 42,911
2023-06-30 $18.21 $18.27 $17.75 $17.96 $17.85 92,481
2023-06-29 $17.69 $18.06 $17.69 $18.06 $17.95 51,315
2023-06-28 $17.96 $17.96 $17.56 $17.70 $17.59 65,724
2023-06-27 $17.63 $18.02 $17.50 $17.94 $17.83 52,322
2023-06-26 $16.80 $17.67 $16.80 $17.59 $17.48 112,058
2023-06-23 $17.11 $17.18 $16.73 $16.77 $16.77 119,147
2023-06-22 $17.66 $17.66 $17.09 $17.24 $17.24 74,832
2023-06-21 $17.82 $17.82 $17.51 $17.70 $17.70 93,978
2023-06-20 $18.26 $18.26 $17.79 $17.91 $17.91 95,435
2023-06-16 $18.39 $18.41 $18.23 $18.38 $18.24 46,676
2023-06-15 $18.15 $18.39 $18.00 $18.39 $18.25 53,422
2023-06-14 $18.30 $18.50 $18.06 $18.21 $18.07 91,844
2023-06-13 $18.12 $18.36 $18.10 $18.22 $18.08 50,798
2023-06-12 $18.04 $18.22 $17.93 $18.06 $17.92 63,225
2023-06-09 $18.24 $18.24 $17.99 $18.07 $17.93 92,545
2023-06-08 $18.29 $18.29 $17.93 $18.23 $18.09 819,099
2023-06-07 $17.85 $18.35 $17.85 $18.30 $18.16 143,362
2023-06-06 $17.28 $17.79 $17.28 $17.76 $17.62 63,832
2023-06-05 $17.46 $17.46 $17.19 $17.27 $17.14 68,244
2023-06-02 $17.00 $17.48 $17.00 $17.45 $17.31 146,808
2023-06-01 $16.94 $16.99 $16.63 $16.80 $16.67 61,162
2023-05-31 $16.66 $16.90 $16.60 $16.90 $16.77 79,104
2023-05-30 $16.60 $16.77 $16.54 $16.69 $16.56 72,998
2023-05-26 $16.28 $16.51 $16.11 $16.51 $16.38 97,594
2023-05-25 $16.44 $16.44 $16.15 $16.22 $16.09 194,286
2023-05-24 $16.71 $16.71 $16.41 $16.44 $16.31 79,706
2023-05-23 $16.62 $17.04 $16.62 $16.74 $16.61 35,354
2023-05-22 $16.53 $16.69 $16.38 $16.63 $16.50 58,720
2023-05-19 $16.80 $16.87 $16.54 $16.62 $16.34 48,464
2023-05-18 $16.62 $16.71 $16.50 $16.68 $16.40 48,722
2023-05-17 $16.27 $16.67 $16.16 $16.67 $16.39 95,680
2023-05-16 $16.57 $16.57 $16.18 $16.18 $15.91 67,987
2023-05-15 $16.72 $16.74 $16.54 $16.59 $16.32 50,472
2023-05-12 $16.87 $16.87 $16.47 $16.63 $16.35 119,227
2023-05-11 $16.88 $16.88 $16.66 $16.82 $16.54 73,626
2023-05-10 $17.16 $17.20 $16.81 $16.99 $16.71 45,548
2023-05-09 $17.05 $17.05 $16.76 $16.98 $16.70 43,922
2023-05-08 $17.29 $17.29 $17.06 $17.13 $16.85 131,225
2023-05-05 $17.03 $17.27 $16.98 $17.26 $17.26 79,845
2023-05-04 $16.79 $16.91 $16.46 $16.84 $16.84 195,215
2023-05-03 $16.76 $17.20 $16.70 $16.79 $16.79 89,240
2023-05-02 $17.06 $17.06 $16.47 $16.68 $16.68 153,969
2023-05-01 $17.21 $17.34 $17.04 $17.09 $17.09 108,917
2023-04-28 $17.01 $17.39 $16.98 $17.21 $17.21 74,202
2023-04-27 $16.57 $17.00 $16.53 $16.98 $16.98 67,746
2023-04-26 $16.71 $16.85 $16.49 $16.54 $16.54 518,282
2023-04-25 $17.05 $17.05 $16.70 $16.73 $16.73 133,998
2023-04-24 $17.25 $17.27 $16.98 $17.13 $17.13 86,092
2023-04-21 $17.48 $17.51 $17.23 $17.36 $17.21 65,885
2023-04-20 $17.64 $17.64 $17.34 $17.44 $17.29 68,372
2023-04-19 $17.44 $17.79 $17.29 $17.76 $17.61 120,604
2023-04-18 $17.88 $17.88 $17.43 $17.48 $17.33 653,837
2023-04-17 $17.46 $17.83 $17.42 $17.83 $17.68 83,837
2023-04-14 $17.75 $17.85 $17.30 $17.42 $17.27 82,718
2023-04-13 $17.80 $17.80 $17.49 $17.68 $17.53 69,447
2023-04-12 $18.23 $18.23 $17.70 $17.72 $17.57 67,166
2023-04-11 $18.02 $18.21 $17.88 $18.05 $17.90 73,834
2023-04-10 $18.04 $18.16 $17.71 $18.09 $17.94 94,791
2023-04-06 $18.04 $18.13 $17.90 $18.06 $17.91 75,535
2023-04-05 $18.00 $18.12 $17.88 $17.97 $17.82 85,295
2023-04-04 $18.30 $18.35 $17.83 $18.01 $18.01 91,807
2023-04-03 $18.42 $18.66 $18.15 $18.25 $18.25 157,836
2023-03-31 $18.09 $18.38 $18.02 $18.38 $18.38 106,066
2023-03-30 $17.99 $18.10 $17.83 $17.93 $17.93 114,562
2023-03-29 $17.53 $17.76 $17.51 $17.76 $17.76 93,154
2023-03-28 $17.23 $17.35 $17.07 $17.30 $17.30 64,101
2023-03-27 $17.32 $17.45 $17.22 $17.29 $17.29 85,504
2023-03-24 $16.57 $17.14 $16.43 $17.14 $17.14 166,274
2023-03-23 $17.16 $17.30 $16.60 $16.66 $16.66 156,177
2023-03-22 $17.92 $17.92 $17.05 $17.06 $17.06 145,312
2023-03-21 $18.01 $18.22 $17.87 $17.95 $17.95 60,958
2023-03-20 $17.64 $18.06 $17.64 $17.84 $17.84 139,148
2023-03-17 $18.30 $18.30 $17.64 $17.72 $17.58 193,577
2023-03-16 $18.60 $18.60 $17.99 $18.37 $18.23 93,977
2023-03-15 $18.70 $18.81 $18.40 $18.75 $18.60 105,937
2023-03-14 $19.19 $19.43 $18.74 $18.91 $18.76 105,523
2023-03-13 $18.79 $19.02 $18.54 $18.82 $18.67 164,566
2023-03-10 $19.65 $19.65 $18.71 $18.87 $18.72 132,909
2023-03-09 $20.22 $20.22 $19.62 $19.66 $19.51 125,928
2023-03-08 $20.15 $20.32 $20.07 $20.21 $20.05 69,710
2023-03-07 $20.73 $20.73 $20.01 $20.15 $19.99 121,021
2023-03-06 $20.90 $20.96 $20.68 $20.73 $20.57 79,697
2023-03-03 $20.78 $20.88 $20.65 $20.85 $20.69 37,085
2023-03-02 $20.36 $20.63 $20.30 $20.63 $20.47 89,306
2023-03-01 $20.62 $20.62 $20.18 $20.42 $20.26 65,602
2023-02-28 $20.88 $20.93 $20.60 $20.60 $20.44 40,377
2023-02-27 $20.98 $21.06 $20.74 $20.83 $20.67 68,041
2023-02-24 $20.97 $20.99 $20.57 $20.76 $20.60 91,974
2023-02-23 $21.15 $21.24 $20.82 $21.10 $20.94 34,865
2023-02-22 $21.12 $21.30 $20.87 $20.96 $20.80 48,136
2023-02-21 $21.61 $21.61 $21.05 $21.16 $21.00 405,300
2023-02-17 $21.94 $21.98 $21.75 $21.89 $21.58 32,370
2023-02-16 $21.84 $22.12 $21.76 $21.96 $21.65 66,531
2023-02-15 $21.60 $21.84 $21.50 $21.84 $21.53 46,230
2023-02-14 $21.77 $21.90 $21.53 $21.67 $21.36 36,427
2023-02-13 $21.49 $21.80 $21.49 $21.80 $21.49 25,655
2023-02-10 $21.30 $21.52 $21.22 $21.48 $21.17 49,409
2023-02-09 $21.90 $21.90 $21.27 $21.34 $21.04 45,422
2023-02-08 $21.79 $21.89 $21.62 $21.67 $21.36 36,992
2023-02-07 $21.93 $22.11 $21.64 $21.89 $21.58 49,225
2023-02-06 $22.14 $22.14 $21.72 $21.98 $21.67 44,810
2023-02-03 $22.48 $22.48 $22.11 $22.30 $21.99 79,658
2023-02-02 $22.39 $22.95 $22.39 $22.68 $22.36 95,524
2023-02-01 $22.07 $22.31 $21.68 $22.15 $21.84 71,001
2023-01-31 $21.59 $22.14 $21.56 $22.12 $21.81 529,134
2023-01-30 $21.63 $21.74 $21.55 $21.55 $21.25 34,577
2023-01-27 $21.28 $21.79 $21.27 $21.74 $21.43 40,535
2023-01-26 $21.23 $21.29 $21.07 $21.29 $20.99 57,859
2023-01-25 $21.00 $21.14 $20.87 $21.10 $20.80 36,552
2023-01-24 $21.20 $21.25 $21.08 $21.11 $20.81 68,462
2023-01-23 $21.10 $21.36 $20.96 $21.20 $20.90 89,583
2023-01-20 $21.01 $21.19 $20.75 $21.19 $20.76 50,408
2023-01-19 $21.09 $21.13 $20.90 $20.95 $20.53 33,048
2023-01-18 $21.62 $21.71 $21.14 $21.23 $20.80 55,994
2023-01-17 $21.30 $21.59 $21.30 $21.57 $21.13 60,693
2023-01-13 $21.12 $21.34 $21.10 $21.27 $21.27 72,523
2023-01-12 $21.02 $21.31 $20.88 $21.31 $21.31 73,902
2023-01-11 $20.40 $20.92 $20.40 $20.92 $20.92 58,262
2023-01-10 $20.18 $20.35 $20.07 $20.35 $20.35 35,775
2023-01-09 $20.41 $20.41 $20.18 $20.25 $20.25 66,029
2023-01-06 $19.97 $20.29 $19.83 $20.26 $20.26 43,413
2023-01-05 $20.09 $20.09 $19.75 $19.80 $19.80 68,287
2023-01-04 $19.79 $20.32 $19.79 $20.19 $20.19 594,662
2023-01-03 $19.74 $20.04 $19.44 $19.61 $19.61 35,252
2022-12-30 $19.51 $19.61 $19.30 $19.49 $19.49 47,832
2022-12-29 $19.45 $19.69 $19.39 $19.61 $19.61 70,140
2022-12-28 $19.76 $19.83 $19.24 $19.29 $19.29 65,560
2022-12-27 $19.76 $19.79 $19.62 $19.74 $19.74 61,897
2022-12-23 $19.58 $19.75 $19.43 $19.75 $19.75 44,936
2022-12-22 $19.41 $19.59 $19.10 $19.59 $19.59 67,297
2022-12-21 $19.67 $19.87 $19.52 $19.54 $19.54 78,945
2022-12-20 $19.60 $19.66 $19.36 $19.52 $19.52 61,467
2022-12-19 $20.03 $20.03 $19.50 $19.60 $19.60 50,878
2022-12-16 $20.38 $20.38 $19.87 $20.06 $19.94 132,372
2022-12-15 $20.57 $20.67 $20.43 $20.60 $20.47 42,581
2022-12-14 $20.77 $21.02 $20.65 $20.73 $20.60 72,898
2022-12-13 $21.00 $21.28 $20.63 $20.77 $20.64 59,416
2022-12-12 $20.63 $20.63 $20.38 $20.62 $20.49 51,214
2022-12-09 $20.60 $20.70 $20.60 $20.60 $20.47 30,060
2022-12-08 $20.59 $20.87 $20.59 $20.63 $20.50 53,867
2022-12-07 $20.53 $20.76 $20.48 $20.56 $20.43 39,776
2022-12-06 $20.68 $20.70 $20.42 $20.50 $20.37 53,431
2022-12-05 $20.96 $20.96 $20.62 $20.67 $20.54 60,619
2022-12-02 $20.84 $21.22 $20.80 $21.08 $20.95 49,800
2022-12-01 $21.18 $21.41 $20.91 $21.01 $20.88 39,355
2022-11-30 $20.84 $21.14 $20.53 $21.14 $21.01 51,360
2022-11-29 $20.56 $20.87 $20.53 $20.84 $20.71 24,793
2022-11-28 $20.83 $20.92 $20.48 $20.53 $20.40 49,062
2022-11-25 $20.79 $20.90 $20.78 $20.90 $20.77 35,520
2022-11-23 $20.87 $20.87 $20.60 $20.73 $20.60 69,204
2022-11-22 $20.80 $20.91 $20.71 $20.89 $20.76 75,680
2022-11-21 $20.56 $20.73 $20.50 $20.72 $20.59 46,549
2022-11-18 $20.69 $20.81 $20.59 $20.68 $20.43 60,460
2022-11-17 $20.21 $20.45 $20.11 $20.44 $20.19 199,848
2022-11-16 $20.72 $20.72 $20.35 $20.39 $20.14 106,551
2022-11-15 $21.00 $21.01 $20.56 $20.70 $20.45 253,674
2022-11-14 $21.02 $21.02 $20.69 $20.70 $20.45 548,168
2022-11-11 $21.16 $21.17 $20.90 $21.07 $20.82 174,460
2022-11-10 $20.51 $21.11 $20.44 $21.07 $20.82 129,599
2022-11-09 $20.20 $20.41 $19.98 $20.03 $19.79 59,133
2022-11-08 $20.53 $20.57 $20.15 $20.26 $20.02 63,500
2022-11-07 $20.60 $20.66 $20.27 $20.52 $20.27 49,891
2022-11-04 $20.31 $20.61 $20.13 $20.48 $20.23 148,716
2022-11-03 $20.00 $20.21 $19.55 $20.08 $19.84 138,587
2022-11-02 $20.47 $20.70 $20.13 $20.18 $19.94 368,917
2022-11-01 $20.60 $20.66 $20.41 $20.51 $20.26 95,680
2022-10-31 $20.40 $20.50 $20.28 $20.48 $20.23 149,338
2022-10-28 $20.25 $20.54 $20.15 $20.50 $20.25 55,223
2022-10-27 $20.11 $20.35 $20.10 $20.19 $19.95 84,264
2022-10-26 $19.99 $20.11 $19.79 $19.96 $19.72 85,594
2022-10-25 $19.41 $20.06 $19.41 $19.95 $19.71 81,389
2022-10-24 $19.29 $19.41 $19.13 $19.33 $19.10 116,066
2022-10-21 $19.08 $19.32 $18.91 $19.29 $18.93 82,014
2022-10-20 $19.13 $19.33 $19.02 $19.06 $18.70 72,323
2022-10-19 $19.29 $19.36 $18.92 $19.06 $18.70 68,032
2022-10-18 $19.57 $19.79 $19.29 $19.43 $19.07 95,808
2022-10-17 $19.06 $19.45 $19.06 $19.31 $18.95 61,131
2022-10-14 $19.13 $19.30 $18.69 $18.78 $18.43 77,735
2022-10-13 $18.31 $19.05 $18.09 $18.99 $18.64 118,620
2022-10-12 $18.61 $18.66 $18.37 $18.55 $18.20 98,515
2022-10-11 $18.30 $18.59 $18.09 $18.56 $18.21 186,302
2022-10-10 $18.35 $18.47 $18.23 $18.28 $17.94 106,862
2022-10-07 $18.58 $18.62 $18.17 $18.33 $17.99 93,898
2022-10-06 $19.11 $19.12 $18.66 $18.69 $18.34 102,803
2022-10-05 $19.43 $19.43 $18.77 $19.13 $18.77 104,418
2022-10-04 $19.30 $19.80 $19.28 $19.64 $19.27 119,538
2022-10-03 $19.13 $19.24 $18.79 $19.08 $18.72 90,966
2022-09-30 $18.60 $19.05 $18.60 $18.97 $18.97 167,311
2022-09-29 $19.21 $19.21 $18.40 $18.53 $18.53 101,361
2022-09-28 $18.92 $19.44 $18.74 $19.32 $19.32 151,371
2022-09-27 $19.23 $19.24 $18.71 $18.77 $18.77 310,256
2022-09-26 $19.97 $19.97 $18.92 $19.11 $19.11 270,200
2022-09-23 $20.38 $20.38 $19.83 $20.07 $20.07 281,791
2022-09-22 $20.94 $20.95 $20.42 $20.53 $20.53 485,134
2022-09-21 $21.35 $21.48 $20.94 $20.94 $20.94 132,755
2022-09-20 $21.46 $21.46 $21.12 $21.25 $21.25 62,972
2022-09-19 $21.44 $21.62 $21.35 $21.62 $21.62 58,531
2022-09-16 $21.36 $21.72 $21.21 $21.72 $21.60 79,245
2022-09-15 $21.58 $21.83 $21.45 $21.46 $21.34 68,672
2022-09-14 $21.79 $21.79 $21.23 $21.41 $21.29 197,141
2022-09-13 $22.23 $22.23 $21.63 $21.73 $21.61 162,046
2022-09-12 $22.31 $22.57 $22.31 $22.52 $22.52 66,994
2022-09-09 $22.11 $22.27 $22.00 $22.21 $22.21 133,473
2022-09-08 $21.93 $22.07 $21.76 $21.98 $21.98 120,303
2022-09-07 $21.68 $22.01 $21.68 $21.99 $21.99 241,658
2022-09-06 $21.79 $21.79 $21.45 $21.68 $21.68 191,489
2022-09-02 $22.00 $22.12 $21.66 $21.72 $21.72 125,681
2022-09-01 $21.99 $22.00 $21.66 $21.83 $21.83 221,543
2022-08-31 $22.33 $22.39 $22.07 $22.08 $22.08 198,028
2022-08-30 $22.66 $22.66 $22.21 $22.25 $22.25 128,979
2022-08-29 $22.57 $22.67 $22.39 $22.55 $22.55 100,581
2022-08-26 $23.11 $23.11 $22.61 $22.61 $22.61 96,186
2022-08-25 $22.88 $23.04 $22.84 $23.02 $23.02 44,356
2022-08-24 $22.88 $22.92 $22.77 $22.78 $22.78 65,336
2022-08-23 $22.98 $23.01 $22.75 $22.84 $22.84 159,362
2022-08-22 $23.28 $23.28 $22.89 $22.94 $22.94 51,212
2022-08-19 $23.59 $23.66 $23.47 $23.60 $23.46 52,648
2022-08-18 $23.80 $23.95 $23.71 $23.80 $23.66 49,681
2022-08-17 $23.99 $23.99 $23.68 $23.78 $23.64 93,789
2022-08-16 $24.12 $24.26 $24.07 $24.16 $24.01 58,546
2022-08-15 $24.08 $24.18 $23.99 $24.17 $24.02 55,123
2022-08-12 $23.88 $24.16 $23.88 $24.16 $24.01 184,660
2022-08-11 $23.76 $23.95 $23.74 $23.82 $23.68 58,097
2022-08-10 $23.60 $23.73 $23.59 $23.66 $23.52 65,800
2022-08-09 $23.45 $23.53 $23.27 $23.41 $23.27 69,030
2022-08-08 $23.18 $23.55 $23.18 $23.41 $23.27 119,779
2022-08-05 $23.00 $23.10 $22.85 $23.09 $23.09 68,118
2022-08-04 $23.38 $23.40 $23.01 $23.07 $23.07 70,768
2022-08-03 $23.52 $23.71 $23.37 $23.39 $23.39 98,415
2022-08-02 $23.76 $23.76 $23.49 $23.51 $23.51 55,359
2022-08-01 $23.65 $23.89 $23.59 $23.81 $23.81 85,148
2022-07-29 $23.56 $23.89 $23.50 $23.79 $23.79 639,147
2022-07-28 $23.22 $23.57 $23.20 $23.57 $23.57 65,994
2022-07-27 $23.09 $23.18 $22.92 $23.11 $23.11 55,726
2022-07-26 $23.00 $23.18 $22.99 $23.02 $23.02 50,745
2022-07-25 $22.90 $23.15 $22.82 $23.04 $23.04 73,639
2022-07-22 $22.83 $22.94 $22.66 $22.83 $22.83 58,101
2022-07-21 $22.71 $22.73 $22.35 $22.73 $22.73 78,313
2022-07-20 $22.82 $22.90 $22.60 $22.75 $22.75 82,546
2022-07-19 $22.51 $22.82 $22.51 $22.80 $22.80 45,033
2022-07-18 $22.59 $22.59 $22.22 $22.30 $22.30 65,908
2022-07-15 $22.32 $22.65 $22.22 $22.55 $22.41 77,226
2022-07-14 $21.91 $22.11 $21.85 $22.04 $21.91 59,144
2022-07-13 $22.34 $22.46 $22.19 $22.39 $22.25 47,709
2022-07-12 $22.28 $22.68 $22.28 $22.54 $22.40 160,547
2022-07-11 $22.41 $22.51 $22.21 $22.34 $22.21 86,678
2022-07-08 $22.57 $22.66 $22.34 $22.47 $22.33 66,452
2022-07-07 $22.54 $22.69 $22.51 $22.53 $22.39 71,861
2022-07-06 $22.56 $22.70 $22.27 $22.45 $22.31 157,406
2022-07-05 $22.39 $22.55 $21.99 $22.55 $22.41 86,029
2022-07-01 $22.14 $22.60 $22.12 $22.56 $22.42 117,852
2022-06-30 $22.16 $22.39 $21.90 $22.09 $21.96 182,111
2022-06-29 $22.35 $22.37 $22.13 $22.34 $22.21 176,564
2022-06-28 $22.62 $22.92 $22.39 $22.42 $22.28 154,047
2022-06-27 $22.50 $22.73 $22.35 $22.52 $22.38 118,707
2022-06-24 $22.08 $22.50 $22.08 $22.43 $22.29 129,200
2022-06-23 $21.67 $22.06 $21.56 $22.01 $21.88 202,465
2022-06-22 $21.29 $21.85 $21.29 $21.60 $21.47 116,812
2022-06-21 $21.64 $21.85 $21.43 $21.44 $21.31 201,648
2022-06-17 $21.28 $21.69 $21.20 $21.53 $21.27 210,572
2022-06-16 $21.47 $21.47 $21.07 $21.15 $20.89 454,610
2022-06-15 $21.30 $22.11 $21.30 $21.83 $21.57 301,956
2022-06-14 $21.59 $21.59 $20.92 $21.12 $20.86 275,053
2022-06-13 $22.28 $22.31 $21.40 $21.46 $21.20 317,509
2022-06-10 $22.65 $22.82 $22.45 $22.70 $22.42 247,831
2022-06-09 $23.08 $23.20 $22.84 $22.86 $22.58 91,901
2022-06-08 $23.45 $23.45 $23.01 $23.14 $22.86 84,279
2022-06-07 $22.93 $23.52 $22.93 $23.51 $23.23 84,506
2022-06-06 $23.16 $23.26 $22.95 $23.07 $22.79 154,432
2022-06-03 $23.30 $23.35 $22.99 $23.06 $22.78 100,835
2022-06-02 $23.36 $23.41 $22.98 $23.40 $23.12 94,264
2022-06-01 $23.58 $23.65 $23.02 $23.40 $23.12 81,272
2022-05-31 $23.51 $23.61 $23.31 $23.56 $23.27 136,632
2022-05-27 $23.41 $23.62 $23.38 $23.53 $23.24 88,998
2022-05-26 $23.32 $23.44 $23.24 $23.26 $22.98 78,395
2022-05-25 $22.84 $23.34 $22.74 $23.29 $23.01 134,506
2022-05-24 $22.53 $23.00 $22.16 $22.95 $22.67 116,297
2022-05-23 $22.63 $22.79 $22.46 $22.56 $22.29 122,111
2022-05-20 $22.79 $22.84 $22.22 $22.60 $22.22 192,283
2022-05-19 $22.91 $23.09 $22.58 $22.62 $22.24 227,939
2022-05-18 $23.34 $23.44 $22.90 $22.99 $22.60 166,389
2022-05-17 $23.05 $23.43 $22.88 $23.42 $23.02 144,881
2022-05-16 $22.60 $22.94 $22.53 $22.82 $22.43 149,611
2022-05-13 $22.30 $22.63 $22.12 $22.62 $22.24 147,330
2022-05-12 $21.84 $22.19 $21.70 $22.18 $21.80 277,246
2022-05-11 $21.91 $22.33 $21.74 $21.87 $21.50 317,061
2022-05-10 $22.50 $22.58 $21.60 $21.85 $21.48 485,074
2022-05-09 $22.72 $22.72 $22.18 $22.27 $21.89 275,581
2022-05-06 $23.12 $23.12 $22.58 $22.85 $22.46 226,022
2022-05-05 $23.40 $23.43 $22.97 $23.14 $22.75 91,938
2022-05-04 $23.12 $23.47 $22.86 $23.45 $23.05 186,950
2022-05-03 $22.63 $23.23 $22.57 $23.14 $22.75 239,007
2022-05-02 $23.13 $23.13 $22.15 $22.49 $22.11 381,409
2022-04-29 $23.83 $23.83 $22.92 $22.94 $22.55 368,033
2022-04-28 $23.63 $23.92 $23.34 $23.88 $23.47 154,341
2022-04-27 $23.86 $23.95 $23.40 $23.41 $23.01 258,515
2022-04-26 $24.19 $24.28 $23.80 $23.81 $23.40 220,959
2022-04-25 $24.29 $24.36 $23.84 $24.27 $23.86 251,698
2022-04-22 $24.68 $24.72 $24.35 $24.35 $23.94 130,660
2022-04-21 $25.09 $25.09 $24.75 $24.78 $24.36 193,073
2022-04-20 $24.73 $25.01 $24.73 $24.88 $24.46 151,705
2022-04-19 $24.35 $24.68 $24.35 $24.62 $24.20 119,307
2022-04-18 $24.45 $24.48 $24.11 $24.21 $23.80 313,996
2022-04-14 $24.58 $24.83 $24.52 $24.53 $24.00 122,069
2022-04-13 $24.39 $24.61 $24.35 $24.56 $24.03 179,851
2022-04-12 $24.60 $24.71 $24.30 $24.36 $23.84 314,550
2022-04-11 $24.70 $24.89 $24.51 $24.61 $24.08 127,853
2022-04-08 $24.83 $24.90 $24.63 $24.74 $24.21 85,657
2022-04-07 $25.08 $25.08 $24.65 $24.84 $24.31 89,873
2022-04-06 $24.95 $25.20 $24.79 $25.10 $24.56 114,868
2022-04-05 $25.53 $25.63 $24.91 $24.98 $24.44 197,921
2022-04-04 $25.90 $25.90 $25.26 $25.52 $24.97 139,377
2022-04-01 $25.62 $25.86 $25.43 $25.85 $25.29 144,632
2022-03-31 $25.59 $25.79 $25.47 $25.48 $24.93 96,276
2022-03-30 $25.78 $25.78 $25.50 $25.59 $25.04 132,207
2022-03-29 $25.20 $25.84 $25.20 $25.79 $25.24 159,428
2022-03-28 $25.00 $25.07 $24.85 $25.07 $24.53 102,095
2022-03-25 $24.66 $24.99 $24.66 $24.99 $24.45 95,887
2022-03-24 $24.56 $24.67 $24.36 $24.67 $24.14 105,234
2022-03-23 $24.69 $24.69 $24.45 $24.48 $23.96 78,979
2022-03-22 $24.67 $24.92 $24.57 $24.69 $24.16 100,367
2022-03-21 $24.75 $24.84 $24.48 $24.58 $24.05 97,939
2022-03-18 $24.74 $24.85 $24.60 $24.80 $24.16 93,344
2022-03-17 $24.60 $24.84 $24.48 $24.82 $24.18 112,174
2022-03-16 $24.64 $24.71 $24.13 $24.60 $23.97 210,945
2022-03-15 $24.55 $24.75 $24.31 $24.45 $23.82 173,464
2022-03-14 $24.83 $24.83 $24.37 $24.47 $23.84 116,346
2022-03-11 $24.79 $24.86 $24.56 $24.60 $23.97 95,763
2022-03-10 $24.38 $24.68 $24.26 $24.67 $24.04 68,063
2022-03-09 $24.65 $24.85 $24.53 $24.56 $23.93 111,610
2022-03-08 $24.25 $24.66 $24.17 $24.39 $23.76 94,137
2022-03-07 $24.62 $24.66 $24.21 $24.21 $23.59 128,168
2022-03-04 $24.41 $24.69 $24.33 $24.69 $24.06 111,048
2022-03-03 $24.50 $24.61 $24.26 $24.60 $23.97 191,774
2022-03-02 $23.96 $24.50 $23.96 $24.44 $23.81 149,127
2022-03-01 $24.15 $24.17 $23.74 $23.89 $23.28 190,744
2022-02-28 $24.05 $24.27 $23.86 $24.11 $23.49 191,379
2022-02-25 $24.05 $24.33 $23.90 $24.32 $23.70 173,782
2022-02-24 $23.35 $23.96 $23.29 $23.89 $23.28 347,397
2022-02-23 $24.33 $24.50 $23.85 $23.88 $23.27 302,542
2022-02-22 $24.39 $24.40 $24.05 $24.21 $23.59 214,116
2022-02-18 $24.62 $24.86 $24.49 $24.53 $23.80 285,007
2022-02-17 $24.74 $24.75 $24.55 $24.67 $23.93 153,549
2022-02-16 $24.44 $24.85 $24.44 $24.84 $24.10 196,197
2022-02-15 $24.16 $24.40 $24.12 $24.32 $23.59 144,442
2022-02-14 $24.18 $24.30 $23.86 $23.95 $23.23 341,535
2022-02-11 $24.01 $24.39 $23.93 $24.19 $23.47 243,657
2022-02-10 $24.06 $24.39 $23.79 $23.90 $23.19 136,448
2022-02-09 $23.91 $24.12 $23.90 $24.05 $23.33 107,445
2022-02-08 $23.82 $23.91 $23.69 $23.75 $23.04 141,151
2022-02-07 $23.80 $23.88 $23.70 $23.73 $23.02 117,982
2022-02-04 $23.99 $24.00 $23.40 $23.73 $23.02 225,150
2022-02-03 $24.39 $24.43 $23.96 $23.96 $23.24 172,759
2022-02-02 $24.45 $24.60 $24.41 $24.46 $23.73 154,342
2022-02-01 $24.61 $24.61 $24.27 $24.46 $23.73 418,214
2022-01-31 $24.16 $24.53 $24.00 $24.52 $23.79 119,737
2022-01-28 $23.69 $24.20 $23.32 $24.20 $23.48 117,126
2022-01-27 $24.07 $24.35 $23.57 $23.70 $22.99 148,503
2022-01-26 $24.53 $24.74 $23.80 $23.94 $23.22 146,206
2022-01-25 $23.99 $24.47 $23.70 $24.30 $23.57 183,498
2022-01-24 $24.01 $24.31 $23.39 $24.25 $23.52 396,857
2022-01-21 $24.49 $24.73 $24.35 $24.40 $23.57 203,884
2022-01-20 $25.16 $25.30 $24.55 $24.56 $23.72 187,780
2022-01-19 $25.63 $25.65 $25.15 $25.16 $24.30 123,907
2022-01-18 $25.82 $25.91 $25.53 $25.57 $24.70 90,544
2022-01-14 $25.75 $25.92 $25.65 $25.88 $25.00 137,446
2022-01-13 $25.68 $26.04 $25.64 $25.85 $24.97 121,607
2022-01-12 $25.90 $25.90 $25.57 $25.58 $24.71 105,364
2022-01-11 $26.00 $26.00 $25.54 $25.82 $24.94 97,826
2022-01-10 $25.90 $25.95 $25.76 $25.89 $25.01 155,353
2022-01-07 $26.01 $26.20 $25.92 $26.02 $25.13 80,068
2022-01-06 $25.86 $26.14 $25.86 $26.03 $25.14 225,056
2022-01-05 $26.24 $26.43 $25.85 $25.89 $25.01 252,014
2022-01-04 $25.92 $26.38 $25.92 $26.25 $25.36 203,819
2022-01-03 $25.70 $25.97 $25.56 $25.93 $25.05 401,315
2021-12-31 $25.71 $25.85 $25.62 $25.68 $24.81 98,839
2021-12-30 $25.57 $25.81 $25.51 $25.66 $24.79 179,064
2021-12-29 $25.30 $25.54 $25.17 $25.51 $24.64 126,867
2021-12-28 $25.18 $25.38 $25.08 $25.29 $24.43 141,392
2021-12-27 $24.84 $25.19 $24.72 $25.18 $24.32 173,636
2021-12-23 $24.90 $24.99 $24.82 $24.88 $24.03 129,769
2021-12-22 $24.69 $24.87 $24.66 $24.85 $24.00 177,793
2021-12-21 $24.18 $24.85 $24.18 $24.71 $23.87 193,072
2021-12-20 $24.08 $24.15 $23.56 $24.11 $23.29 283,085
2021-12-17 $23.77 $24.22 $23.77 $24.03 $23.11 101,341
2021-12-16 $23.88 $24.10 $23.67 $23.85 $22.94 104,161
2021-12-15 $23.54 $23.85 $23.41 $23.81 $22.90 113,895
2021-12-14 $23.75 $23.90 $23.44 $23.47 $22.58 112,947
2021-12-13 $23.73 $23.88 $23.47 $23.75 $22.84 91,031
2021-12-10 $24.03 $24.03 $23.68 $23.77 $22.86 70,488
2021-12-09 $24.21 $24.21 $23.90 $23.92 $23.01 46,515
2021-12-08 $24.00 $24.35 $23.99 $24.28 $23.35 114,313
2021-12-07 $24.07 $24.20 $23.90 $23.99 $23.08 87,559
2021-12-06 $23.45 $24.10 $23.41 $23.94 $23.03 164,863
2021-12-03 $23.42 $23.49 $23.13 $23.30 $22.41 87,955
2021-12-02 $22.77 $23.48 $22.77 $23.39 $22.50 176,077
2021-12-01 $23.43 $23.73 $22.67 $22.67 $21.81 110,844
2021-11-30 $23.20 $23.30 $22.95 $23.08 $22.20 100,184
2021-11-29 $23.56 $23.61 $23.23 $23.36 $22.47 165,584
2021-11-26 $23.98 $24.00 $23.02 $23.40 $22.51 207,119
2021-11-24 $24.04 $24.37 $24.04 $24.32 $23.39 57,853
2021-11-23 $24.10 $24.30 $24.08 $24.12 $23.20 104,579
2021-11-22 $24.08 $24.30 $23.96 $24.13 $23.21 53,555
2021-11-19 $24.27 $24.27 $24.03 $24.17 $23.15 81,545
2021-11-18 $24.41 $24.49 $24.29 $24.41 $23.38 53,663
2021-11-17 $24.48 $24.48 $23.99 $24.44 $23.41 140,503
2021-11-16 $24.76 $24.80 $24.44 $24.50 $23.47 126,832
2021-11-15 $24.49 $24.79 $24.48 $24.79 $23.74 69,852
2021-11-12 $24.71 $24.71 $24.42 $24.47 $23.44 77,461
2021-11-11 $24.64 $24.65 $24.43 $24.64 $23.60 79,894
2021-11-10 $24.52 $24.74 $24.52 $24.56 $23.52 91,354
2021-11-09 $24.40 $24.60 $24.30 $24.51 $23.48 50,611
2021-11-08 $24.50 $24.54 $24.28 $24.34 $23.31 112,457
2021-11-05 $24.16 $24.66 $24.11 $24.53 $23.50 116,443
2021-11-04 $24.37 $24.56 $23.89 $24.04 $23.03 71,200
2021-11-03 $24.13 $24.51 $24.13 $24.35 $23.32 77,799
2021-11-02 $24.23 $24.38 $24.08 $24.14 $23.12 84,202
2021-11-01 $24.02 $24.37 $23.87 $24.30 $23.28 199,875
2021-10-29 $24.32 $24.32 $23.84 $23.94 $22.93 197,780
2021-10-28 $24.18 $24.36 $24.13 $24.34 $23.31 88,539
2021-10-27 $24.20 $24.31 $24.09 $24.11 $23.09 126,090
2021-10-26 $24.25 $24.38 $24.17 $24.23 $23.21 112,350
2021-10-25 $24.20 $24.27 $24.07 $24.19 $23.17 83,729
2021-10-22 $24.37 $24.40 $24.19 $24.20 $23.18 77,838
2021-10-21 $24.47 $24.48 $24.26 $24.34 $23.31 200,856
2021-10-20 $24.18 $24.45 $24.12 $24.45 $23.42 87,659
2021-10-19 $24.32 $24.32 $24.11 $24.18 $23.16 203,612
2021-10-18 $24.14 $24.25 $23.97 $24.24 $23.22 161,311
2021-10-15 $24.40 $24.58 $24.22 $24.25 $23.13 150,955
2021-10-14 $24.22 $24.40 $24.20 $24.34 $23.22 161,551
2021-10-13 $23.98 $24.17 $23.84 $24.17 $23.06 169,958
2021-10-12 $23.73 $24.05 $23.70 $23.99 $22.88 75,783
2021-10-11 $23.63 $23.77 $23.54 $23.73 $22.64 110,865
2021-10-08 $23.74 $23.80 $23.58 $23.61 $22.52 57,418
2021-10-07 $23.79 $23.93 $23.68 $23.72 $22.63 114,897
2021-10-06 $23.28 $23.70 $23.13 $23.70 $22.61 119,937
2021-10-05 $23.68 $23.70 $23.41 $23.45 $22.37 116,089
2021-10-04 $23.55 $23.74 $23.50 $23.64 $22.55 139,669
2021-10-01 $23.28 $23.72 $23.18 $23.55 $22.47 143,409
2021-09-30 $23.51 $23.51 $23.13 $23.14 $22.07 123,477
2021-09-29 $23.31 $23.53 $23.29 $23.44 $22.36 86,229
2021-09-28 $23.40 $23.43 $23.22 $23.27 $22.20 167,212
2021-09-27 $23.46 $23.87 $23.43 $23.45 $22.37 98,662
2021-09-24 $23.60 $23.70 $23.41 $23.42 $22.34 126,276
2021-09-23 $23.65 $23.84 $23.58 $23.68 $22.59 126,339
2021-09-22 $23.42 $23.77 $23.42 $23.60 $22.51 117,044
2021-09-21 $23.47 $23.62 $23.35 $23.36 $22.28 132,897
2021-09-20 $23.21 $23.51 $23.10 $23.40 $22.32 242,609
2021-09-17 $23.73 $23.76 $23.55 $23.60 $22.42 113,883
2021-09-16 $23.60 $23.89 $23.48 $23.65 $22.46 222,512
2021-09-15 $23.60 $23.69 $23.53 $23.59 $22.41 87,879
2021-09-14 $23.75 $23.78 $23.51 $23.61 $22.43 161,377
2021-09-13 $23.66 $23.83 $23.60 $23.67 $22.48 108,773
2021-09-10 $24.06 $24.08 $23.53 $23.54 $22.36 193,475
2021-09-09 $24.31 $24.31 $23.98 $24.00 $22.80 98,586
2021-09-08 $24.12 $24.39 $24.12 $24.35 $23.13 110,508
2021-09-07 $24.30 $24.33 $24.11 $24.21 $23.00 119,240
2021-09-03 $24.16 $24.23 $23.93 $24.22 $23.01 126,452
2021-09-02 $24.13 $24.23 $24.05 $24.20 $22.99 204,707
2021-09-01 $23.96 $24.19 $23.92 $24.09 $22.88 118,193
2021-08-31 $23.87 $23.98 $23.80 $23.92 $22.72 108,980
2021-08-30 $23.80 $23.90 $23.65 $23.89 $22.69 128,213
2021-08-27 $23.55 $23.97 $23.55 $23.82 $22.63 98,267
2021-08-26 $23.63 $23.77 $23.47 $23.47 $22.29 59,705
2021-08-25 $23.57 $23.80 $23.50 $23.64 $22.45 106,905
2021-08-24 $23.66 $23.68 $23.40 $23.58 $22.40 109,184
2021-08-23 $23.55 $23.72 $23.45 $23.55 $22.37 129,398
2021-08-20 $23.22 $23.55 $23.05 $23.46 $22.19 68,534
2021-08-19 $23.25 $23.42 $23.06 $23.27 $22.01 145,048
2021-08-18 $23.60 $23.66 $23.34 $23.39 $22.13 85,092
2021-08-17 $23.55 $23.65 $23.36 $23.65 $22.37 145,448
2021-08-16 $23.79 $23.97 $23.68 $23.69 $22.41 117,545
2021-08-13 $23.73 $23.87 $23.63 $23.85 $22.56 61,873
2021-08-12 $23.80 $23.80 $23.57 $23.69 $22.41 228,649
2021-08-11 $23.62 $23.78 $23.55 $23.77 $22.48 65,141
2021-08-10 $23.82 $23.84 $23.55 $23.59 $22.31 166,100
2021-08-09 $23.99 $24.00 $23.75 $23.83 $22.54 76,930
2021-08-06 $23.91 $24.17 $23.91 $24.05 $22.75 89,910
2021-08-05 $23.56 $23.96 $23.56 $23.95 $22.65 118,140
2021-08-04 $23.71 $23.72 $23.41 $23.46 $22.19 106,893
2021-08-03 $23.88 $23.91 $23.59 $23.80 $22.51 128,680
2021-08-02 $24.10 $24.45 $23.79 $23.84 $22.55 173,859
2021-07-30 $24.11 $24.41 $24.02 $24.06 $22.76 206,005
2021-07-29 $24.00 $24.31 $23.98 $24.11 $22.81 261,252
2021-07-28 $23.98 $24.10 $23.74 $23.92 $22.63 132,296
2021-07-27 $23.89 $24.02 $23.75 $23.96 $22.66 152,508
2021-07-26 $23.83 $24.05 $23.80 $23.97 $22.67 116,157
2021-07-23 $23.84 $23.89 $23.64 $23.85 $22.56 138,631
2021-07-22 $23.95 $23.95 $23.54 $23.72 $22.44 110,389
2021-07-21 $23.98 $24.22 $23.81 $24.01 $22.71 408,815
2021-07-20 $23.15 $23.97 $23.14 $23.82 $22.53 173,356
2021-07-19 $23.34 $23.39 $22.80 $23.03 $21.78 286,935
2021-07-16 $23.71 $23.90 $23.68 $23.69 $22.31 181,864
2021-07-15 $23.53 $23.72 $23.49 $23.67 $22.29 118,859
2021-07-14 $23.46 $23.64 $23.42 $23.58 $22.21 104,735
2021-07-13 $23.66 $23.77 $23.35 $23.40 $22.04 186,905
2021-07-12 $23.48 $23.80 $23.40 $23.78 $22.40 184,277
2021-07-09 $23.07 $23.48 $23.07 $23.47 $22.11 133,661
2021-07-08 $22.94 $23.15 $22.82 $22.96 $21.63 169,076
2021-07-07 $23.25 $23.32 $23.13 $23.22 $21.87 193,304
2021-07-06 $23.19 $23.39 $22.91 $23.34 $21.98 222,943
2021-07-02 $23.34 $23.40 $23.13 $23.19 $21.84 97,940
2021-07-01 $23.20 $23.44 $23.07 $23.29 $21.94 176,222
2021-06-30 $23.09 $23.24 $23.07 $23.11 $21.77 94,635
2021-06-29 $23.21 $23.29 $23.09 $23.11 $21.77 136,555
2021-06-28 $23.45 $23.46 $22.89 $23.15 $21.80 191,588
2021-06-25 $23.28 $23.51 $23.23 $23.43 $22.07 143,156
2021-06-24 $23.10 $23.27 $23.02 $23.27 $21.92 172,119
2021-06-23 $23.18 $23.23 $23.09 $23.10 $21.76 145,595
2021-06-22 $23.25 $23.29 $23.02 $23.16 $21.81 242,174
2021-06-21 $22.80 $23.32 $22.74 $23.22 $21.87 191,042
2021-06-18 $23.35 $23.40 $22.77 $22.78 $21.36 273,850
2021-06-17 $23.72 $23.72 $23.28 $23.47 $22.01 250,687
2021-06-16 $23.88 $23.99 $23.70 $23.71 $22.23 209,620
2021-06-15 $24.10 $24.11 $23.83 $23.87 $22.38 147,242
2021-06-14 $24.12 $24.16 $24.03 $24.11 $22.61 177,210
2021-06-11 $24.24 $24.24 $23.96 $24.06 $22.56 199,784
2021-06-10 $24.30 $24.30 $24.05 $24.19 $22.68 240,176
2021-06-09 $24.00 $24.18 $23.95 $24.12 $22.62 363,463
2021-06-08 $23.70 $23.90 $23.62 $23.86 $22.37 218,174
2021-06-07 $23.35 $23.68 $23.31 $23.61 $22.14 205,210
2021-06-04 $23.43 $23.43 $23.17 $23.27 $21.82 128,296
2021-06-03 $23.40 $23.40 $23.26 $23.33 $21.88 130,419
2021-06-02 $23.40 $23.45 $23.29 $23.45 $21.99 182,583
2021-06-01 $22.96 $23.33 $22.94 $23.31 $21.86 421,170
2021-05-28 $22.86 $22.91 $22.79 $22.89 $21.46 113,477
2021-05-27 $22.96 $23.00 $22.80 $22.80 $21.38 261,295
2021-05-26 $22.72 $22.91 $22.67 $22.89 $21.46 103,194
2021-05-25 $22.89 $22.92 $22.64 $22.66 $21.25 121,544
2021-05-24 $22.73 $22.96 $22.70 $22.83 $21.41 130,498
2021-05-21 $22.86 $22.94 $22.74 $22.76 $21.24 248,848
2021-05-20 $22.55 $22.83 $22.48 $22.78 $21.26 134,844
2021-05-19 $22.53 $22.60 $22.19 $22.60 $21.09 174,603
2021-05-18 $22.79 $22.91 $22.60 $22.69 $21.18 136,791
2021-05-17 $22.68 $22.75 $22.53 $22.71 $21.20 109,036
2021-05-14 $22.51 $22.74 $22.50 $22.67 $21.16 114,345
2021-05-13 $22.11 $22.51 $22.06 $22.40 $20.91 181,836
2021-05-12 $22.65 $22.66 $21.96 $22.01 $20.54 298,517
2021-05-11 $22.55 $22.75 $22.43 $22.62 $21.11 229,841
2021-05-10 $23.05 $23.39 $22.95 $22.96 $21.43 181,735
2021-05-07 $22.75 $23.00 $22.68 $22.99 $21.46 147,944
2021-05-06 $22.55 $22.70 $22.38 $22.70 $21.19 224,601
2021-05-05 $22.94 $22.94 $22.36 $22.54 $21.04 340,485
2021-05-04 $23.15 $23.22 $22.80 $22.86 $21.34 216,556
2021-05-03 $23.16 $23.32 $23.02 $23.14 $21.60 235,503
2021-04-30 $22.93 $23.07 $22.87 $23.02 $21.49 185,720
2021-04-29 $23.05 $23.26 $22.91 $22.99 $21.46 148,321
2021-04-28 $22.92 $23.07 $22.90 $22.93 $21.40 161,164
2021-04-27 $23.07 $23.08 $22.85 $22.89 $21.36 163,497
2021-04-26 $22.96 $23.14 $22.96 $23.00 $21.47 194,122
2021-04-23 $22.94 $22.94 $22.82 $22.87 $21.35 139,573
2021-04-22 $23.00 $23.06 $22.75 $22.80 $21.28 216,149
2021-04-21 $22.69 $23.02 $22.65 $22.96 $21.43 226,632
2021-04-20 $22.66 $22.81 $22.53 $22.69 $21.18 242,301
2021-04-19 $22.75 $22.75 $22.51 $22.66 $21.15 247,907
2021-04-16 $22.81 $22.95 $22.71 $22.84 $21.21 236,878
2021-04-15 $22.61 $22.78 $22.48 $22.78 $21.16 121,781
2021-04-14 $22.58 $22.81 $22.47 $22.51 $20.90 175,382
2021-04-13 $22.54 $22.65 $22.39 $22.62 $21.01 175,607
2021-04-12 $22.47 $22.58 $22.30 $22.56 $20.95 198,474
2021-04-09 $22.54 $22.56 $22.39 $22.40 $20.80 172,849
2021-04-08 $22.66 $22.66 $22.35 $22.53 $20.92 223,974
2021-04-07 $22.91 $22.91 $22.51 $22.59 $20.98 408,297
2021-04-06 $23.06 $23.13 $22.92 $23.03 $21.39 210,630
2021-04-05 $23.12 $23.15 $22.66 $22.93 $21.29 518,207
2021-04-01 $22.58 $22.91 $22.38 $22.90 $21.27 154,068
2021-03-31 $22.74 $22.74 $22.34 $22.41 $20.81 161,495
2021-03-30 $22.50 $22.74 $22.40 $22.65 $21.03 91,688
2021-03-29 $22.86 $22.96 $22.46 $22.51 $20.90 168,204
2021-03-26 $22.56 $22.84 $22.49 $22.84 $21.21 164,398
2021-03-25 $21.99 $22.44 $21.73 $22.37 $20.77 197,349
2021-03-24 $22.39 $22.78 $22.15 $22.16 $20.58 190,699
2021-03-23 $22.49 $22.53 $22.15 $22.27 $20.68 159,645
2021-03-22 $22.72 $22.72 $22.27 $22.48 $20.88 206,459
2021-03-19 $23.11 $23.18 $22.73 $22.74 $21.01 189,039
2021-03-18 $23.42 $23.45 $23.00 $23.09 $21.33 188,551
2021-03-17 $23.27 $23.33 $22.97 $23.32 $21.54 244,292
2021-03-16 $23.73 $23.75 $23.19 $23.25 $21.48 270,429
2021-03-15 $23.68 $23.90 $23.37 $23.75 $21.94 351,688
2021-03-12 $23.12 $23.53 $23.12 $23.53 $21.74 207,591
2021-03-11 $23.12 $23.15 $22.88 $23.00 $21.25 227,478
2021-03-10 $22.77 $23.01 $22.57 $22.92 $21.17 164,765
2021-03-09 $23.00 $23.00 $22.61 $22.63 $20.90 286,116
2021-03-08 $22.31 $22.94 $22.18 $22.82 $21.08 260,321
2021-03-05 $22.10 $22.18 $21.62 $22.13 $20.44 223,095
2021-03-04 $22.11 $22.34 $21.58 $21.91 $20.24 336,238
2021-03-03 $21.66 $22.22 $21.66 $22.06 $20.38 216,257
2021-03-02 $21.67 $21.76 $21.30 $21.60 $19.95 193,563
2021-03-01 $21.79 $21.97 $21.65 $21.68 $20.03 179,075
2021-02-26 $21.79 $21.86 $21.38 $21.39 $19.76 287,528
2021-02-25 $22.36 $22.45 $21.64 $21.73 $20.07 338,064
2021-02-24 $22.08 $22.28 $21.96 $22.20 $20.51 255,361
2021-02-23 $21.84 $22.01 $21.78 $21.91 $20.24 265,660
2021-02-22 $21.32 $21.81 $21.25 $21.76 $20.10 253,433
2021-02-19 $21.51 $21.56 $21.29 $21.43 $19.68 360,451
2021-02-18 $21.72 $21.72 $21.30 $21.31 $19.57 254,729
2021-02-17 $21.86 $21.86 $21.60 $21.67 $19.90 332,554
2021-02-16 $22.33 $22.33 $21.73 $21.84 $20.06 581,676
2021-02-12 $22.05 $22.05 $21.86 $21.96 $20.17 293,907
2021-02-11 $22.05 $22.24 $21.83 $22.03 $20.23 392,173
2021-02-10 $22.03 $22.24 $21.80 $21.95 $20.16 687,564
2021-02-09 $21.60 $21.74 $21.51 $21.69 $19.92 589,485
2021-02-08 $21.43 $21.59 $21.30 $21.56 $19.80 81,980
2021-02-05 $21.30 $21.38 $21.15 $21.30 $19.56 101,602
2021-02-04 $20.79 $21.27 $20.79 $21.14 $19.42 70,037
2021-02-03 $20.82 $20.84 $20.47 $20.80 $19.11 71,364
2021-02-02 $20.79 $20.90 $20.65 $20.84 $19.14 70,236
2021-02-01 $20.49 $20.78 $20.20 $20.73 $19.04 82,618
2021-01-29 $20.63 $20.84 $20.29 $20.37 $18.71 99,233
2021-01-28 $20.69 $20.86 $20.60 $20.63 $18.95 82,867
2021-01-27 $20.68 $20.76 $20.50 $20.57 $18.89 76,004
2021-01-26 $21.00 $21.10 $20.65 $20.86 $19.16 121,112
2021-01-25 $20.96 $21.10 $20.65 $20.90 $19.20 97,556
2021-01-22 $20.87 $20.98 $20.64 $20.98 $19.27 177,426
2021-01-21 $21.26 $21.26 $20.78 $20.97 $19.26 98,803
2021-01-20 $21.00 $21.30 $21.00 $21.21 $19.48 132,837
2021-01-19 $21.36 $21.36 $20.93 $21.02 $19.31 105,373
2021-01-15 $20.97 $21.32 $20.86 $21.30 $19.45 108,580
2021-01-14 $20.89 $21.17 $20.89 $21.02 $19.19 294,328
2021-01-13 $20.55 $20.86 $20.55 $20.79 $18.98 57,850
2021-01-12 $20.43 $20.62 $20.37 $20.58 $18.79 68,079
2021-01-11 $20.44 $20.59 $20.26 $20.37 $18.60 118,903
2021-01-08 $20.58 $20.67 $20.40 $20.62 $18.82 104,206
2021-01-07 $20.78 $20.80 $20.45 $20.58 $18.79 89,546
2021-01-06 $20.51 $20.97 $20.42 $20.78 $18.97 80,244
2021-01-05 $20.31 $20.56 $20.31 $20.37 $18.60 69,867
2021-01-04 $20.87 $20.96 $20.32 $20.32 $18.55 108,931
2020-12-31 $20.62 $20.74 $20.42 $20.71 $18.91 91,390
2020-12-30 $20.58 $20.78 $20.55 $20.62 $18.82 158,191
2020-12-29 $20.83 $20.90 $20.40 $20.52 $18.73 163,506
2020-12-28 $20.79 $20.88 $20.64 $20.82 $19.01 77,702
2020-12-24 $20.50 $20.61 $20.37 $20.61 $18.82 33,574
2020-12-23 $20.55 $20.76 $20.42 $20.44 $18.66 74,986
2020-12-22 $20.55 $20.55 $20.33 $20.43 $18.65 89,001
2020-12-21 $20.54 $20.70 $20.33 $20.52 $18.73 150,065
2020-12-18 $21.38 $21.38 $20.71 $20.94 $18.99 148,031
2020-12-17 $21.30 $21.38 $21.09 $21.38 $19.39 101,661
2020-12-16 $21.50 $21.63 $21.20 $21.22 $19.24 118,189
2020-12-15 $21.08 $21.45 $20.90 $21.44 $19.44 76,593
2020-12-14 $21.09 $21.34 $20.84 $20.92 $18.97 158,975
2020-12-11 $21.11 $21.20 $20.80 $20.94 $18.99 77,084
2020-12-10 $21.19 $21.28 $21.08 $21.23 $19.25 56,063
2020-12-09 $21.30 $21.40 $21.08 $21.26 $19.28 184,390
2020-12-08 $21.06 $21.32 $21.06 $21.21 $19.23 79,032
2020-12-07 $21.52 $21.55 $21.17 $21.22 $19.24 101,456
2020-12-04 $21.13 $21.59 $21.13 $21.53 $19.52 142,046
2020-12-03 $20.81 $21.12 $20.76 $20.97 $19.01 128,400
2020-12-02 $20.47 $20.84 $20.47 $20.74 $18.81 71,918
2020-12-01 $20.51 $20.80 $20.42 $20.52 $18.61 165,700
2020-11-30 $20.70 $20.77 $20.16 $20.16 $18.28 87,832
2020-11-27 $21.00 $21.09 $20.58 $20.77 $18.83 80,408
2020-11-25 $21.26 $21.26 $20.80 $20.93 $18.98 132,333
2020-11-24 $20.77 $21.37 $20.77 $21.26 $19.28 147,289
2020-11-23 $20.34 $20.84 $20.29 $20.49 $18.58 82,179
2020-11-20 $20.22 $20.28 $20.05 $20.24 $18.24 108,072
2020-11-19 $19.98 $20.34 $19.86 $20.30 $18.29 87,074
2020-11-18 $20.66 $20.75 $20.07 $20.07 $18.09 182,727
2020-11-17 $20.23 $20.62 $20.06 $20.52 $18.49 109,818
2020-11-16 $20.05 $20.42 $19.93 $20.35 $18.34 158,707
2020-11-13 $18.87 $19.52 $18.87 $19.49 $17.56 67,747
2020-11-12 $18.99 $19.01 $18.52 $18.69 $16.84 113,244
2020-11-11 $19.50 $19.50 $18.90 $19.10 $17.21 132,338
2020-11-10 $18.74 $19.45 $18.74 $19.45 $17.53 258,311
2020-11-09 $17.90 $19.26 $17.82 $18.68 $16.83 428,943
2020-11-06 $17.10 $17.33 $16.64 $16.67 $15.02 114,125
2020-11-05 $17.10 $17.26 $16.98 $17.09 $15.40 69,203
2020-11-04 $17.57 $17.57 $16.99 $17.01 $15.33 64,807
2020-11-03 $17.23 $17.67 $17.09 $17.58 $15.84 58,824
2020-11-02 $16.71 $17.03 $16.56 $17.03 $15.35 127,756
2020-10-30 $16.60 $16.70 $16.33 $16.53 $14.89 98,691
2020-10-29 $16.25 $16.67 $16.00 $16.61 $14.97 128,320
2020-10-28 $16.45 $16.50 $16.13 $16.20 $14.60 246,631
2020-10-27 $17.26 $17.26 $16.74 $16.74 $15.09 97,383
2020-10-26 $17.44 $17.44 $17.03 $17.22 $15.52 102,887
2020-10-23 $17.55 $17.72 $17.45 $17.60 $15.86 24,831
2020-10-22 $17.25 $17.50 $17.09 $17.49 $15.76 77,661
2020-10-21 $17.33 $17.33 $17.12 $17.22 $15.52 60,578
2020-10-20 $17.32 $17.56 $17.30 $17.36 $15.64 89,595
2020-10-19 $17.65 $17.65 $17.19 $17.21 $15.51 82,168
2020-10-16 $18.07 $18.07 $17.70 $17.73 $15.86 68,200
2020-10-15 $17.72 $18.17 $17.65 $18.05 $16.14 75,219
2020-10-14 $18.16 $18.20 $17.83 $17.83 $15.94 56,541
2020-10-13 $18.48 $18.48 $18.07 $18.14 $16.22 64,449
2020-10-12 $18.56 $18.66 $18.36 $18.57 $16.61 58,851
2020-10-09 $18.89 $18.95 $18.52 $18.56 $16.60 48,840
2020-10-08 $18.49 $18.81 $18.41 $18.80 $16.81 91,462
2020-10-07 $18.45 $18.49 $18.25 $18.37 $16.43 65,516
2020-10-06 $18.39 $18.76 $18.26 $18.28 $16.35 84,441
2020-10-05 $18.55 $18.63 $18.13 $18.29 $16.36 89,010
2020-10-02 $17.62 $18.45 $17.54 $18.40 $16.45 134,890
2020-10-01 $17.54 $17.99 $17.47 $17.99 $16.09 63,097
2020-09-30 $17.55 $17.90 $17.39 $17.52 $15.67 110,822
2020-09-29 $17.76 $17.76 $17.23 $17.47 $15.62 82,729
2020-09-28 $17.38 $17.93 $17.38 $17.75 $15.87 142,591
2020-09-25 $16.73 $17.12 $16.73 $17.11 $15.30 125,588
2020-09-24 $16.61 $17.11 $16.42 $16.78 $15.01 89,022
2020-09-23 $17.29 $17.38 $16.55 $16.56 $14.81 144,166
2020-09-22 $17.29 $17.62 $17.21 $17.22 $15.40 139,800
2020-09-21 $17.85 $17.85 $17.12 $17.18 $15.36 376,679
2020-09-18 $18.77 $18.78 $18.18 $18.22 $16.16 131,180
2020-09-17 $18.71 $18.82 $18.50 $18.69 $16.58 87,248
2020-09-16 $18.64 $19.09 $18.56 $18.81 $16.68 90,842
2020-09-15 $18.37 $18.86 $18.37 $18.58 $16.48 108,508
2020-09-14 $18.00 $18.38 $17.90 $18.34 $16.27 123,210
2020-09-11 $18.25 $18.28 $17.72 $17.86 $15.84 284,943
2020-09-10 $18.55 $18.56 $18.16 $18.16 $16.11 141,741
2020-09-09 $18.63 $18.70 $18.36 $18.49 $16.40 86,551
2020-09-08 $18.86 $18.86 $18.35 $18.50 $16.41 94,323
2020-09-04 $19.03 $19.14 $18.52 $18.91 $16.77 129,102
2020-09-03 $18.82 $19.35 $18.80 $18.88 $16.75 105,840
2020-09-02 $18.59 $18.90 $18.49 $18.87 $16.74 55,763
2020-09-01 $18.68 $18.72 $18.46 $18.65 $16.54 59,915
2020-08-31 $19.04 $19.04 $18.60 $18.72 $16.60 84,969
2020-08-28 $18.99 $19.03 $18.77 $19.02 $16.87 63,776
2020-08-27 $18.62 $19.00 $18.62 $18.88 $16.74 59,431
2020-08-26 $18.80 $18.85 $18.45 $18.52 $16.43 49,362
2020-08-25 $19.08 $19.08 $18.67 $18.83 $16.70 86,097
2020-08-24 $18.62 $18.96 $18.25 $18.95 $16.81 74,995
2020-08-21 $18.72 $18.77 $18.40 $18.64 $16.35 60,861
2020-08-20 $18.53 $18.99 $18.47 $18.76 $16.46 31,314
2020-08-19 $18.98 $18.98 $18.56 $18.58 $16.30 94,893
2020-08-18 $19.34 $19.34 $18.85 $18.92 $16.60 93,078
2020-08-17 $19.22 $19.36 $19.07 $19.33 $16.96 141,615
2020-08-14 $19.12 $19.42 $19.06 $19.20 $16.84 37,280
2020-08-13 $19.61 $19.73 $19.16 $19.19 $16.83 86,254
2020-08-12 $19.69 $19.81 $19.41 $19.64 $17.23 48,416
2020-08-11 $19.76 $20.02 $19.37 $19.45 $17.06 340,265
2020-08-10 $19.42 $19.74 $19.31 $19.60 $17.19 132,534
2020-08-07 $18.60 $19.24 $18.60 $19.24 $16.88 48,744
2020-08-06 $18.57 $18.82 $18.53 $18.66 $16.37 36,464
2020-08-05 $18.75 $18.77 $18.47 $18.70 $16.40 48,390
2020-08-04 $18.15 $18.69 $18.15 $18.66 $16.37 111,845
2020-08-03 $18.38 $18.38 $17.82 $18.12 $15.90 118,384
2020-07-31 $18.65 $18.65 $18.06 $18.35 $16.10 77,792
2020-07-30 $18.68 $18.76 $18.44 $18.62 $16.34 39,278
2020-07-29 $18.76 $18.92 $18.48 $18.92 $16.60 49,467
2020-07-28 $18.18 $18.77 $18.13 $18.69 $16.40 42,025
2020-07-27 $18.11 $18.27 $17.80 $18.27 $16.03 61,247
2020-07-24 $18.49 $18.62 $18.15 $18.16 $15.93 44,261
2020-07-23 $18.63 $18.73 $18.35 $18.58 $16.30 77,229
2020-07-22 $18.18 $18.69 $18.12 $18.63 $16.34 110,786
2020-07-21 $18.19 $18.56 $18.19 $18.32 $16.07 69,237
2020-07-20 $18.42 $18.42 $17.91 $17.95 $15.75 81,204
2020-07-17 $18.74 $18.76 $18.47 $18.67 $16.19 98,739
2020-07-16 $18.86 $18.89 $18.52 $18.64 $16.16 48,749
2020-07-15 $18.92 $19.19 $18.75 $19.05 $16.52 80,284
2020-07-14 $18.41 $18.70 $18.26 $18.49 $16.03 66,828
2020-07-13 $18.63 $18.82 $18.23 $18.40 $15.96 75,537
2020-07-10 $17.79 $18.44 $17.79 $18.44 $15.99 95,070
2020-07-09 $18.48 $18.48 $17.68 $17.89 $15.51 92,845
2020-07-08 $18.64 $18.68 $18.25 $18.48 $16.02 45,380
2020-07-07 $19.06 $19.06 $18.52 $18.56 $16.09 55,287
2020-07-06 $19.59 $19.74 $19.01 $19.18 $16.63 64,254
2020-07-02 $19.70 $19.85 $19.12 $19.19 $16.64 38,426
2020-07-01 $19.21 $19.55 $19.00 $19.21 $16.66 43,291
2020-06-30 $19.13 $19.38 $18.87 $19.21 $16.66 72,103
2020-06-29 $18.53 $19.07 $18.33 $19.06 $16.53 77,307
2020-06-26 $18.64 $18.64 $18.18 $18.35 $15.91 61,433
2020-06-25 $18.35 $18.70 $18.06 $18.69 $16.21 69,360
2020-06-24 $18.91 $18.91 $17.76 $18.38 $15.94 99,047
2020-06-23 $19.48 $19.58 $19.01 $19.20 $16.65 77,286
2020-06-22 $19.38 $19.38 $18.85 $19.25 $16.69 57,537
2020-06-19 $20.59 $20.59 $19.53 $19.60 $16.82 69,201
2020-06-18 $20.02 $20.44 $19.90 $20.23 $17.36 55,042
2020-06-17 $21.34 $21.34 $20.34 $20.35 $17.46 89,058
2020-06-16 $22.05 $22.20 $21.00 $21.30 $18.27 77,329
2020-06-15 $19.82 $21.10 $19.60 $20.79 $17.84 70,359
2020-06-12 $20.89 $21.03 $19.88 $20.69 $17.75 67,283
2020-06-11 $20.50 $20.80 $19.52 $19.55 $16.77 94,253
2020-06-10 $23.72 $23.72 $21.47 $22.14 $19.00 118,507
2020-06-09 $24.71 $24.71 $23.55 $23.79 $20.41 162,524
2020-06-08 $24.12 $25.43 $24.12 $25.43 $21.82 152,527
2020-06-05 $22.37 $23.79 $22.37 $23.20 $19.91 117,121
2020-06-04 $20.31 $21.21 $19.94 $21.14 $18.14 63,971
2020-06-03 $19.21 $20.41 $19.21 $20.31 $17.43 78,694
2020-06-02 $18.79 $19.21 $18.79 $18.90 $16.22 71,777
2020-06-01 $18.11 $18.86 $18.00 $18.66 $16.01 45,710
2020-05-29 $18.45 $18.45 $17.90 $18.10 $15.53 63,376
2020-05-28 $19.18 $19.18 $18.51 $18.63 $15.98 45,263
2020-05-27 $18.85 $19.12 $18.33 $19.03 $16.33 90,242
2020-05-26 $17.94 $18.47 $17.94 $18.34 $15.74 98,924
2020-05-22 $17.39 $17.45 $16.92 $17.28 $14.83 44,316
2020-05-21 $17.34 $17.58 $17.15 $17.45 $14.97 71,131
2020-05-20 $17.27 $17.61 $17.16 $17.35 $14.89 84,591
2020-05-19 $17.00 $17.56 $16.58 $17.01 $14.59 109,155
2020-05-18 $16.06 $17.17 $16.06 $17.13 $14.70 68,540
2020-05-15 $15.50 $15.66 $15.25 $15.60 $13.23 37,606
2020-05-14 $15.01 $15.63 $14.48 $15.62 $13.25 240,589
2020-05-13 $16.17 $16.17 $15.05 $15.36 $13.03 101,675
2020-05-12 $17.32 $17.32 $16.17 $16.17 $13.71 402,393
2020-05-11 $17.71 $17.76 $17.00 $17.10 $14.50 144,561
2020-05-08 $17.25 $17.96 $17.25 $17.89 $15.17 36,488
2020-05-07 $16.82 $17.45 $16.73 $16.94 $14.36 29,946
2020-05-06 $17.15 $17.18 $16.43 $16.65 $14.12 72,771
2020-05-05 $17.79 $18.00 $17.00 $17.06 $14.47 74,428
2020-05-04 $17.17 $17.57 $16.84 $17.38 $14.74 115,819
2020-05-01 $17.97 $18.10 $17.10 $17.48 $14.82 91,801
2020-04-30 $19.29 $19.29 $18.15 $18.39 $15.59 97,215
2020-04-29 $18.86 $19.96 $18.86 $19.57 $16.60 111,730
2020-04-28 $17.70 $18.34 $17.57 $18.20 $15.43 86,509
2020-04-27 $16.45 $17.32 $16.33 $17.13 $14.53 47,069
2020-04-24 $16.23 $16.38 $15.79 $16.20 $13.74 33,819
2020-04-23 $16.22 $16.62 $16.03 $16.09 $13.64 116,977
2020-04-22 $16.50 $16.62 $15.99 $16.06 $13.62 45,202
2020-04-21 $15.70 $16.28 $15.66 $16.21 $13.75 95,755
2020-04-20 $16.52 $16.71 $15.97 $16.09 $13.64 116,001
2020-04-17 $17.35 $17.65 $16.90 $16.99 $14.23 74,070
2020-04-16 $17.23 $17.42 $16.34 $16.48 $13.80 78,764
2020-04-15 $17.76 $17.76 $16.99 $17.30 $14.49 70,072
2020-04-14 $18.33 $18.83 $18.09 $18.25 $15.29 77,129
2020-04-13 $18.25 $18.41 $17.56 $17.90 $14.99 86,874
2020-04-09 $17.24 $18.61 $17.24 $18.35 $15.37 318,479
2020-04-08 $16.22 $16.72 $16.03 $16.67 $13.96 63,893
2020-04-07 $16.19 $17.05 $15.70 $15.80 $13.23 149,477
2020-04-06 $14.81 $15.82 $14.81 $15.36 $12.87 116,441
2020-04-03 $14.94 $14.94 $13.73 $14.21 $11.90 138,477
2020-04-02 $15.26 $15.61 $14.68 $15.00 $12.56 95,073
2020-04-01 $15.78 $15.78 $15.00 $15.35 $12.86 54,092
2020-03-31 $16.70 $16.73 $15.78 $16.57 $13.88 123,566
2020-03-30 $16.76 $16.76 $16.12 $16.68 $13.97 65,598
2020-03-27 $17.09 $17.26 $16.45 $16.87 $14.13 84,584
2020-03-26 $17.07 $18.36 $16.83 $17.60 $14.74 107,558
2020-03-25 $15.88 $17.59 $15.54 $16.71 $14.00 83,132
2020-03-24 $15.25 $15.80 $14.91 $15.61 $13.08 77,554
2020-03-23 $15.15 $15.15 $13.74 $14.31 $11.99 417,893
2020-03-20 $16.01 $16.54 $15.09 $15.17 $12.54 165,960
2020-03-19 $13.98 $15.67 $13.50 $15.50 $12.81 134,925
2020-03-18 $16.02 $16.42 $13.64 $13.93 $11.51 131,930
2020-03-17 $16.82 $17.35 $15.77 $17.08 $14.11 90,951
2020-03-16 $17.44 $18.00 $16.40 $16.40 $13.55 99,877
2020-03-13 $19.69 $20.14 $18.08 $19.69 $16.27 145,484
2020-03-12 $20.65 $20.65 $18.40 $18.48 $15.27 144,482
2020-03-11 $23.90 $23.90 $22.19 $22.39 $18.50 102,012
2020-03-10 $24.98 $24.98 $23.43 $24.49 $20.24 88,718
2020-03-09 $25.51 $25.97 $24.00 $24.00 $19.83 107,772
2020-03-06 $27.00 $27.58 $26.45 $27.12 $22.41 48,813
2020-03-05 $28.02 $28.04 $27.35 $27.74 $22.92 107,622
2020-03-04 $28.01 $28.56 $28.00 $28.56 $23.60 39,573
2020-03-03 $28.19 $28.92 $27.63 $27.77 $22.95 78,856
2020-03-02 $27.21 $27.99 $26.63 $27.99 $23.13 155,180
2020-02-28 $27.57 $27.57 $26.71 $27.08 $22.38 127,599
2020-02-27 $28.94 $29.30 $27.93 $28.05 $23.18 122,613
2020-02-26 $29.71 $29.89 $29.20 $29.23 $24.15 58,804
2020-02-25 $31.17 $31.17 $29.64 $29.77 $24.60 62,451
2020-02-24 $31.21 $31.25 $30.97 $31.08 $25.68 63,941
2020-02-21 $31.95 $32.13 $31.85 $32.00 $26.28 76,448
2020-02-20 $31.40 $31.89 $31.40 $31.89 $26.19 47,656
2020-02-19 $31.53 $31.62 $31.31 $31.35 $25.75 39,638
2020-02-18 $31.43 $31.53 $31.25 $31.48 $25.85 37,439
2020-02-14 $31.44 $31.54 $31.28 $31.40 $25.79 25,607
2020-02-13 $31.32 $31.44 $31.23 $31.37 $25.76 39,524
2020-02-12 $31.23 $31.54 $31.23 $31.39 $25.78 40,595
2020-02-11 $31.18 $31.39 $31.05 $31.07 $25.52 50,529
2020-02-10 $30.73 $31.06 $30.71 $31.04 $25.49 70,528
2020-02-07 $30.34 $30.34 $29.85 $29.88 $24.54 59,067
2020-02-06 $30.42 $30.52 $30.29 $30.39 $24.96 25,969
2020-02-05 $29.90 $30.42 $29.90 $30.25 $24.84 32,280
2020-02-04 $29.47 $29.96 $29.36 $29.77 $24.45 48,770
2020-02-03 $29.15 $29.54 $29.15 $29.24 $24.01 46,656
2020-01-31 $29.59 $29.59 $28.97 $29.04 $23.85 61,709
2020-01-30 $29.84 $29.84 $29.46 $29.63 $24.33 45,931
2020-01-29 $30.19 $30.29 $29.93 $29.93 $24.58 37,508
2020-01-28 $30.02 $30.20 $29.96 $30.08 $24.70 98,348
2020-01-27 $30.10 $30.21 $29.84 $29.88 $24.54 79,276
2020-01-24 $30.75 $30.75 $30.25 $30.31 $24.89 85,651
2020-01-23 $30.84 $30.87 $30.56 $30.78 $25.28 42,611
2020-01-22 $31.16 $31.24 $30.82 $30.85 $25.34 51,658
2020-01-21 $31.08 $31.10 $30.85 $31.01 $25.47 98,644
2020-01-17 $31.40 $31.49 $31.19 $31.20 $25.47 170,006
2020-01-16 $31.35 $31.59 $31.23 $31.36 $25.60 38,168
2020-01-15 $30.95 $31.40 $30.95 $31.29 $25.54 39,284
2020-01-14 $30.77 $30.95 $30.66 $30.94 $25.26 27,896
2020-01-13 $30.35 $30.79 $30.34 $30.77 $25.12 46,356
2020-01-10 $30.42 $30.42 $30.15 $30.34 $24.77 96,768
2020-01-09 $30.74 $30.74 $30.37 $30.39 $24.81 32,129
2020-01-08 $30.37 $30.72 $30.35 $30.66 $25.03 40,703
2020-01-07 $30.64 $30.64 $30.25 $30.36 $24.78 50,511
2020-01-06 $30.68 $30.83 $30.51 $30.64 $25.01 60,187
2020-01-03 $30.70 $30.87 $30.54 $30.69 $25.05 97,299
2020-01-02 $31.40 $31.40 $30.60 $30.76 $25.11 73,861
2019-12-31 $30.87 $31.27 $30.83 $31.21 $25.48 172,196
2019-12-30 $30.84 $30.99 $30.77 $30.90 $25.22 75,689
2019-12-27 $30.92 $31.06 $30.84 $30.92 $25.24 61,603
2019-12-26 $30.83 $31.03 $30.78 $30.89 $25.21 39,443
2019-12-24 $30.82 $30.97 $30.82 $30.87 $25.20 57,189
2019-12-23 $31.00 $31.03 $30.75 $30.81 $25.15 47,759
2019-12-20 $30.94 $31.29 $30.94 $31.21 $25.33 53,797
2019-12-19 $30.87 $31.09 $30.87 $31.02 $25.17 39,897
2019-12-18 $30.51 $30.92 $30.51 $30.83 $25.02 39,777
2019-12-17 $30.34 $30.49 $30.30 $30.40 $24.67 32,718
2019-12-16 $30.24 $30.37 $30.00 $30.32 $24.60 72,803
2019-12-13 $30.38 $30.38 $29.95 $30.16 $24.47 73,976
2019-12-12 $30.71 $30.84 $30.19 $30.27 $24.56 53,727
2019-12-11 $31.17 $31.17 $30.58 $30.63 $24.86 42,053
2019-12-10 $31.15 $31.26 $31.03 $31.10 $25.24 28,452
2019-12-09 $30.85 $31.25 $30.85 $31.14 $25.27 29,856
2019-12-06 $30.67 $31.06 $30.67 $30.90 $25.07 27,057
2019-12-05 $30.75 $30.78 $30.46 $30.55 $24.79 43,191
2019-12-04 $30.81 $31.05 $30.69 $30.69 $24.90 42,524
2019-12-03 $30.80 $30.81 $30.35 $30.74 $24.94 28,901
2019-12-02 $31.33 $31.35 $30.97 $30.97 $25.13 73,551
2019-11-29 $31.66 $31.66 $31.39 $31.39 $25.47 11,094
2019-11-27 $31.24 $31.62 $31.14 $31.62 $25.66 55,565
2019-11-26 $30.99 $31.23 $30.95 $31.11 $25.24 44,891
2019-11-25 $30.49 $30.98 $30.49 $30.94 $25.11 22,785
2019-11-22 $30.53 $30.58 $30.21 $30.42 $24.68 41,531
2019-11-21 $30.81 $30.81 $30.44 $30.47 $24.73 33,249
2019-11-20 $31.09 $31.09 $30.71 $30.87 $25.05 33,425
2019-11-19 $31.43 $31.43 $31.11 $31.11 $25.24 23,603
2019-11-18 $31.24 $31.48 $31.24 $31.36 $25.45 40,912
2019-11-15 $31.36 $31.46 $31.18 $31.43 $25.36 114,317
2019-11-14 $30.82 $31.30 $30.82 $31.29 $25.24 49,162
2019-11-13 $30.90 $30.91 $30.61 $30.83 $24.87 34,223
2019-11-12 $31.11 $31.34 $30.87 $30.88 $24.91 84,708
2019-11-11 $31.12 $31.18 $30.90 $31.11 $25.10 22,441
2019-11-08 $31.32 $31.37 $31.11 $31.11 $25.10 23,023
2019-11-07 $31.79 $31.81 $31.37 $31.39 $25.33 43,204
2019-11-06 $32.03 $32.10 $31.72 $31.74 $25.61 42,019
2019-11-05 $32.26 $32.27 $31.93 $32.04 $25.85 53,960
2019-11-04 $32.00 $32.28 $32.00 $32.28 $26.04 90,425
2019-11-01 $31.52 $31.97 $31.51 $31.94 $25.77 27,609
2019-10-31 $31.62 $31.62 $31.19 $31.45 $25.37 58,534
2019-10-30 $31.79 $31.79 $31.32 $31.62 $25.51 36,021
2019-10-29 $31.69 $31.94 $31.67 $31.79 $25.65 25,402
2019-10-28 $31.77 $31.86 $31.69 $31.70 $25.58 19,437
2019-10-25 $31.81 $31.90 $31.61 $31.85 $25.70 28,494
2019-10-24 $32.12 $32.20 $31.70 $31.82 $25.67 27,644
2019-10-23 $31.85 $32.09 $31.70 $32.08 $25.88 54,535
2019-10-22 $31.41 $31.75 $31.29 $31.73 $25.60 51,919
2019-10-21 $30.95 $31.42 $30.95 $31.42 $25.35 435,315
2019-10-18 $30.86 $31.03 $30.74 $31.00 $24.88 41,435
2019-10-17 $30.71 $31.00 $30.70 $30.96 $24.85 24,775
2019-10-16 $30.67 $30.92 $30.50 $30.75 $24.68 26,950
2019-10-15 $30.45 $30.84 $30.43 $30.66 $24.61 29,824
2019-10-14 $30.40 $30.50 $30.16 $30.41 $24.40 23,633
2019-10-11 $30.16 $30.63 $30.16 $30.38 $24.38 34,167
2019-10-10 $29.96 $30.10 $29.81 $29.90 $24.00 32,599
2019-10-09 $30.32 $30.32 $29.90 $30.00 $24.08 28,394
2019-10-08 $30.48 $30.48 $30.07 $30.21 $24.24 29,387
2019-10-07 $30.38 $30.70 $30.33 $30.57 $24.53 43,048
2019-10-04 $30.47 $30.58 $30.28 $30.49 $24.47 25,537
2019-10-03 $30.32 $30.55 $30.12 $30.37 $24.37 35,814
2019-10-02 $30.48 $30.48 $30.11 $30.34 $24.35 43,819
2019-10-01 $31.34 $31.34 $30.54 $30.55 $24.52 27,049
2019-09-30 $31.23 $31.51 $31.23 $31.23 $25.06 47,138
2019-09-27 $31.54 $31.68 $31.13 $31.31 $25.13 21,272
2019-09-26 $31.22 $31.57 $31.12 $31.46 $25.25 58,451
2019-09-25 $30.83 $31.29 $30.83 $31.22 $25.05 36,722
2019-09-24 $30.82 $31.03 $30.75 $30.83 $24.74 32,202
2019-09-23 $30.81 $30.97 $30.63 $30.76 $24.69 28,533
2019-09-20 $30.93 $31.25 $30.93 $31.03 $24.78 32,994
2019-09-19 $30.87 $31.13 $30.84 $30.85 $24.64 35,882
2019-09-18 $30.97 $31.01 $30.63 $30.81 $24.61 34,658
2019-09-17 $31.00 $31.04 $30.77 $30.95 $24.72 22,597
2019-09-16 $30.79 $31.03 $30.72 $30.99 $24.75 46,480
2019-09-13 $31.18 $31.55 $30.75 $30.82 $24.61 34,097
2019-09-12 $31.52 $31.52 $31.12 $31.21 $24.92 145,488
2019-09-11 $30.82 $31.52 $30.75 $31.44 $25.11 112,891
2019-09-10 $30.37 $30.86 $30.37 $30.86 $24.65 56,300
2019-09-09 $29.83 $30.49 $29.76 $30.44 $24.31 188,040
2019-09-06 $29.73 $30.00 $29.60 $29.82 $23.81 31,679
2019-09-05 $29.83 $29.84 $29.54 $29.68 $23.70 44,441
2019-09-04 $29.39 $29.81 $29.39 $29.80 $23.80 33,794
2019-09-03 $29.13 $29.36 $29.05 $29.30 $23.40 28,976
2019-08-30 $29.15 $29.34 $29.09 $29.27 $23.38 55,966
2019-08-29 $28.91 $29.17 $28.91 $29.11 $23.25 35,430
2019-08-28 $28.50 $28.88 $28.49 $28.75 $22.96 51,144
2019-08-27 $28.91 $29.02 $28.45 $28.45 $22.72 49,512
2019-08-26 $28.81 $28.84 $28.65 $28.84 $23.03 20,267
2019-08-23 $29.12 $29.35 $28.55 $28.60 $22.84 87,310
2019-08-22 $29.05 $29.26 $28.95 $29.16 $23.29 38,345
2019-08-21 $29.06 $29.19 $28.92 $29.05 $23.20 21,954
2019-08-20 $29.41 $29.44 $28.95 $28.95 $23.12 15,038
2019-08-19 $29.30 $29.50 $29.23 $29.42 $23.50 60,269
2019-08-16 $28.80 $29.36 $28.68 $29.31 $23.29 21,528
2019-08-15 $28.94 $29.03 $28.61 $28.73 $22.83 41,684
2019-08-14 $29.35 $29.35 $28.73 $28.77 $22.86 49,541
2019-08-13 $29.58 $29.90 $29.58 $29.62 $23.54 37,400
2019-08-12 $29.60 $29.69 $29.50 $29.64 $23.55 34,181
2019-08-09 $29.90 $29.90 $29.55 $29.69 $23.59 17,453
2019-08-08 $29.36 $30.01 $29.36 $29.93 $23.78 108,577
2019-08-07 $28.92 $29.49 $28.64 $29.33 $23.31 29,113
2019-08-06 $28.77 $29.07 $28.64 $28.92 $22.98 61,265
2019-08-05 $29.20 $29.20 $28.29 $28.73 $22.83 89,833
2019-08-02 $29.44 $29.44 $29.08 $29.34 $23.32 43,184
2019-08-01 $29.71 $29.78 $29.44 $29.44 $23.39 53,807
2019-07-31 $30.09 $30.18 $29.56 $29.71 $23.61 69,401
2019-07-30 $29.65 $30.17 $29.65 $30.17 $23.97 65,793
2019-07-29 $29.63 $29.87 $29.63 $29.68 $23.59 52,947
2019-07-26 $29.41 $29.67 $29.31 $29.59 $23.51 43,798
2019-07-25 $29.63 $29.66 $29.29 $29.35 $23.32 31,944
2019-07-24 $29.34 $29.59 $29.24 $29.58 $23.51 40,390
2019-07-23 $28.82 $29.38 $28.82 $29.31 $23.29 34,477
2019-07-22 $29.00 $29.05 $28.74 $28.81 $22.89 128,113
2019-07-19 $29.62 $29.62 $29.02 $29.02 $22.94 62,053
2019-07-18 $29.68 $29.70 $29.43 $29.64 $23.43 256,317
2019-07-17 $29.97 $30.00 $29.60 $29.80 $23.56 46,375
2019-07-16 $29.84 $30.08 $29.69 $29.95 $23.68 33,573
2019-07-15 $30.06 $30.06 $29.76 $29.85 $23.60 37,266
2019-07-12 $30.01 $30.12 $29.81 $30.00 $23.72 46,545
2019-07-11 $30.69 $30.69 $29.97 $30.00 $23.72 54,259
2019-07-10 $30.60 $30.76 $30.53 $30.61 $24.20 41,673
2019-07-09 $30.47 $30.64 $30.34 $30.56 $24.16 46,232
2019-07-08 $30.44 $30.65 $30.44 $30.57 $24.17 40,086
2019-07-05 $30.24 $30.58 $30.02 $30.54 $24.14 49,384
2019-07-03 $30.18 $30.50 $30.17 $30.45 $24.07 21,902
2019-07-02 $29.84 $30.17 $29.81 $30.16 $23.84 53,421
2019-07-01 $30.33 $30.33 $29.54 $29.80 $23.56 65,366
2019-06-28 $29.75 $30.27 $29.75 $30.05 $23.76 60,520
2019-06-27 $29.04 $29.68 $29.04 $29.68 $23.46 35,299
2019-06-26 $29.63 $29.63 $28.88 $28.90 $22.85 90,518
2019-06-25 $29.89 $30.06 $29.49 $29.50 $23.32 48,995
2019-06-24 $30.55 $30.55 $29.85 $29.85 $23.60 44,542
2019-06-21 $31.09 $31.09 $30.60 $30.67 $24.13 63,601
2019-06-20 $31.37 $31.43 $31.27 $31.29 $24.61 58,647
2019-06-19 $31.22 $31.40 $31.03 $31.32 $24.64 38,326
2019-06-18 $31.23 $31.56 $31.14 $31.27 $24.60 50,668
2019-06-17 $30.65 $31.09 $30.65 $31.08 $24.45 59,482
2019-06-14 $30.77 $30.90 $30.66 $30.66 $24.12 55,687
2019-06-13 $30.53 $30.87 $30.53 $30.87 $24.28 45,309
2019-06-12 $30.35 $30.68 $30.30 $30.57 $24.05 33,431
2019-06-11 $30.34 $30.59 $30.28 $30.46 $23.96 106,240
2019-06-10 $30.28 $30.35 $30.17 $30.28 $23.82 37,914
2019-06-07 $30.13 $30.48 $30.13 $30.31 $23.84 56,648
2019-06-06 $30.27 $30.32 $29.75 $30.08 $23.66 77,838
2019-06-05 $29.92 $30.24 $29.88 $30.23 $23.78 57,680
2019-06-04 $29.64 $29.81 $29.33 $29.80 $23.44 59,972
2019-06-03 $29.62 $29.65 $29.21 $29.57 $23.26 87,810
2019-05-31 $29.50 $29.72 $29.15 $29.60 $23.28 163,680
2019-05-30 $29.70 $29.85 $29.56 $29.71 $23.37 73,322
2019-05-29 $30.17 $30.17 $29.56 $29.70 $23.36 76,889
2019-05-28 $30.53 $30.71 $30.25 $30.25 $23.80 50,013
2019-05-24 $30.41 $30.55 $30.31 $30.50 $23.99 25,425
2019-05-23 $30.32 $30.32 $30.11 $30.29 $23.83 31,234
2019-05-22 $30.56 $30.59 $30.42 $30.44 $23.94 26,412
2019-05-21 $30.32 $30.64 $30.32 $30.58 $24.05 48,847
2019-05-20 $30.80 $30.89 $30.15 $30.26 $23.80 51,833
2019-05-17 $31.15 $31.22 $31.06 $31.13 $24.37 43,131
2019-05-16 $31.11 $31.41 $31.10 $31.27 $24.48 54,360
2019-05-15 $30.87 $31.17 $30.84 $31.11 $24.35 43,586
2019-05-14 $31.06 $31.13 $30.89 $31.03 $24.29 84,277
2019-05-13 $30.99 $31.15 $30.85 $31.06 $24.31 51,124
2019-05-10 $30.76 $31.32 $30.76 $31.28 $24.48 113,645
2019-05-09 $30.69 $30.87 $30.41 $30.86 $24.15 56,076
2019-05-08 $30.79 $31.07 $30.71 $30.71 $24.04 45,817
2019-05-07 $31.15 $31.31 $30.57 $30.75 $24.07 46,838
2019-05-06 $30.82 $31.40 $30.82 $31.32 $24.51 155,690
2019-05-03 $30.15 $31.15 $30.15 $31.07 $24.32 98,711
2019-05-02 $30.01 $30.31 $29.90 $30.03 $23.50 41,785
2019-05-01 $30.12 $30.44 $30.06 $30.11 $23.57 45,661
2019-04-30 $30.00 $30.22 $29.88 $30.12 $23.58 85,063
2019-04-29 $30.30 $30.35 $29.99 $29.99 $23.47 33,947
2019-04-26 $29.85 $30.32 $29.85 $30.26 $23.68 66,944
2019-04-25 $30.10 $30.10 $29.64 $29.81 $23.33 64,977
2019-04-24 $29.88 $30.27 $29.88 $30.13 $23.58 54,395
2019-04-23 $29.35 $29.95 $29.35 $29.84 $23.36 99,187
2019-04-22 $29.76 $29.88 $29.11 $29.35 $22.97 64,725
2019-04-18 $29.73 $30.06 $29.68 $29.95 $23.32 86,388
2019-04-17 $30.16 $30.16 $29.60 $29.73 $23.15 59,431
2019-04-16 $30.68 $30.68 $29.96 $30.13 $23.46 100,108
2019-04-15 $30.69 $30.80 $30.52 $30.59 $23.82 64,748
2019-04-12 $30.64 $30.74 $30.48 $30.74 $23.93 34,818
2019-04-11 $30.63 $30.72 $30.43 $30.60 $23.82 41,848
2019-04-10 $30.39 $30.77 $30.39 $30.63 $23.85 44,602
2019-04-09 $30.91 $30.91 $30.26 $30.27 $23.57 64,708
2019-04-08 $31.12 $31.12 $30.80 $30.87 $24.03 55,064
2019-04-05 $30.88 $31.22 $30.88 $31.18 $24.28 64,049
2019-04-04 $30.80 $30.97 $30.77 $30.93 $24.08 67,899
2019-04-03 $30.74 $31.01 $30.54 $30.81 $23.99 106,073
2019-04-02 $30.72 $30.81 $30.39 $30.75 $23.94 123,482
2019-04-01 $30.59 $30.94 $30.39 $30.93 $24.08 86,981
2019-03-29 $30.61 $30.80 $30.58 $30.67 $23.88 93,089
2019-03-28 $30.21 $30.62 $30.20 $30.61 $23.83 48,388
2019-03-27 $30.13 $30.28 $29.94 $30.19 $23.51 72,880
2019-03-26 $29.75 $30.20 $29.75 $30.12 $23.45 77,767
2019-03-25 $29.66 $29.87 $29.33 $29.72 $23.14 68,485
2019-03-22 $30.13 $30.14 $29.66 $29.67 $23.10 51,998
2019-03-21 $29.47 $30.13 $29.47 $30.12 $23.45 85,656
2019-03-20 $29.46 $29.81 $29.19 $29.58 $23.03 81,711
2019-03-19 $29.44 $29.55 $29.32 $29.48 $22.95 90,933
2019-03-18 $29.58 $29.67 $29.28 $29.41 $22.90 68,381
2019-03-15 $29.96 $29.96 $29.61 $29.68 $22.98 56,449
2019-03-14 $29.81 $29.89 $29.76 $29.86 $23.12 81,304
2019-03-13 $29.57 $29.90 $29.57 $29.81 $23.08 42,100
2019-03-12 $29.49 $29.75 $29.49 $29.57 $22.90 80,090
2019-03-11 $29.26 $29.47 $29.11 $29.47 $22.82 69,067
2019-03-08 $29.13 $29.22 $28.92 $29.12 $22.55 50,414
2019-03-07 $29.54 $29.55 $29.15 $29.19 $22.60 67,028
2019-03-06 $29.87 $29.87 $29.42 $29.47 $22.82 50,900
2019-03-05 $29.74 $29.92 $29.74 $29.86 $23.12 60,600
2019-03-04 $29.81 $29.85 $29.58 $29.80 $23.08 124,200
2019-03-01 $30.48 $30.48 $29.61 $29.79 $23.07 95,700
2019-02-28 $30.45 $30.65 $30.18 $30.38 $23.52 97,400
2019-02-27 $30.70 $30.70 $30.20 $30.45 $23.58 85,000
2019-02-26 $31.17 $31.21 $30.76 $30.86 $23.90 85,000
2019-02-25 $31.40 $31.40 $31.04 $31.17 $24.14 66,326
2019-02-22 $31.23 $31.53 $31.23 $31.33 $24.26 43,737
2019-02-21 $31.35 $31.43 $30.99 $31.20 $24.16 58,228
2019-02-20 $31.42 $31.57 $31.29 $31.39 $24.31 111,900
2019-02-19 $31.42 $31.59 $31.16 $31.46 $24.36 68,393
2019-02-15 $32.01 $32.22 $31.97 $32.19 $24.80 50,200
2019-02-14 $32.11 $32.12 $31.82 $31.95 $24.61 94,400
2019-02-13 $31.93 $32.17 $31.81 $32.10 $24.73 71,800
2019-02-12 $32.35 $32.35 $31.81 $31.92 $24.59 134,100
2019-02-11 $32.06 $32.36 $32.04 $32.34 $24.91 100,000
2019-02-08 $31.98 $32.19 $31.89 $32.07 $24.70 62,900
2019-02-07 $31.94 $32.17 $31.72 $32.10 $24.73 52,000
2019-02-06 $32.29 $32.29 $31.94 $32.04 $24.68 49,500
2019-02-05 $32.08 $32.22 $31.87 $32.22 $24.82 75,200
2019-02-04 $31.78 $32.01 $31.64 $32.01 $24.66 58,000
2019-02-01 $32.11 $32.20 $31.39 $31.80 $24.49 120,200
2019-01-31 $31.84 $32.09 $31.73 $32.08 $24.71 67,800
2019-01-30 $31.64 $32.05 $31.60 $31.82 $24.51 64,000
2019-01-29 $31.41 $31.62 $31.38 $31.62 $24.36 40,600
2019-01-28 $30.88 $31.46 $30.88 $31.37 $24.16 84,500
2019-01-25 $30.82 $31.12 $30.71 $31.07 $23.93 55,900
2019-01-24 $30.61 $30.81 $30.56 $30.72 $23.66 56,600
2019-01-23 $30.71 $30.77 $30.41 $30.58 $23.56 65,000
2019-01-22 $30.85 $30.85 $30.45 $30.66 $23.62 84,247
2019-01-18 $30.99 $31.08 $30.78 $31.01 $23.75 50,500
2019-01-17 $30.78 $30.97 $30.69 $30.96 $23.72 50,500
2019-01-16 $30.38 $30.90 $30.38 $30.82 $23.61 70,100
2019-01-15 $30.29 $30.49 $30.25 $30.34 $23.24 49,700
2019-01-14 $30.30 $30.41 $30.13 $30.17 $23.11 79,600
2019-01-11 $30.51 $30.51 $30.33 $30.43 $23.31 61,900
2019-01-10 $30.18 $30.78 $30.15 $30.50 $23.36 251,700
2019-01-09 $30.17 $30.43 $29.96 $30.38 $23.27 63,200
2019-01-08 $29.59 $30.15 $29.33 $30.11 $23.06 94,900
2019-01-07 $28.69 $29.49 $28.59 $29.33 $22.47 62,800
2019-01-04 $27.80 $28.74 $27.80 $28.61 $21.92 104,300
2019-01-03 $27.37 $28.18 $27.37 $27.74 $21.25 97,800
2019-01-02 $27.00 $27.45 $26.76 $27.38 $20.97 113,593
2018-12-31 $27.21 $27.41 $26.43 $26.95 $20.64 182,847
2018-12-28 $27.27 $27.51 $26.91 $27.14 $20.79 175,316
2018-12-27 $26.96 $27.00 $26.12 $27.00 $20.68 155,700
2018-12-26 $26.20 $27.22 $25.92 $27.19 $20.83 198,500
2018-12-24 $27.00 $27.00 $26.09 $26.11 $20.00 130,500
2018-12-21 $27.44 $27.95 $27.10 $27.18 $20.68 95,700
2018-12-20 $28.13 $28.13 $27.22 $27.46 $20.90 185,100
2018-12-19 $28.99 $29.00 $28.11 $28.14 $21.41 130,928
2018-12-18 $29.05 $29.37 $28.93 $28.99 $22.06 113,200
2018-12-17 $30.45 $30.45 $28.82 $28.90 $21.99 163,552
2018-12-14 $30.36 $30.63 $30.31 $30.42 $23.15 43,800
2018-12-13 $30.37 $30.74 $30.37 $30.42 $23.15 48,300
2018-12-12 $30.78 $31.10 $30.32 $30.32 $23.07 67,600
2018-12-11 $30.80 $31.09 $30.67 $30.71 $23.37 62,800
2018-12-10 $31.02 $31.02 $30.43 $30.71 $23.37 68,800
2018-12-07 $31.42 $31.42 $30.88 $31.07 $23.64 41,300
2018-12-06 $30.46 $31.43 $30.16 $31.43 $23.92 58,440
2018-12-04 $31.34 $31.35 $30.54 $30.59 $23.28 64,200
2018-12-03 $31.38 $31.38 $30.96 $31.32 $23.83 90,800
2018-11-30 $30.99 $31.27 $30.96 $31.21 $23.75 33,300
2018-11-29 $30.89 $31.16 $30.70 $30.98 $23.57 37,900
2018-11-28 $30.63 $30.97 $30.32 $30.97 $23.57 121,400
2018-11-27 $30.61 $30.73 $30.57 $30.62 $23.30 62,200
2018-11-26 $30.81 $30.85 $30.51 $30.61 $23.29 81,300
2018-11-23 $30.63 $30.84 $30.41 $30.79 $23.43 28,030
2018-11-21 $30.63 $31.01 $30.52 $30.65 $23.32 35,400
2018-11-20 $30.62 $30.86 $30.54 $30.54 $23.24 77,500
2018-11-19 $30.84 $31.12 $30.64 $30.84 $23.47 71,200
2018-11-16 $30.80 $31.04 $30.60 $31.00 $23.46 49,200
2018-11-15 $31.41 $31.41 $30.68 $30.91 $23.39 149,700
2018-11-14 $32.00 $32.03 $31.43 $31.48 $23.82 36,500
2018-11-13 $31.98 $32.19 $31.77 $31.87 $24.12 85,200
2018-11-12 $32.09 $32.44 $31.97 $31.98 $24.20 62,600
2018-11-09 $32.26 $32.37 $31.96 $32.09 $24.28 76,900
2018-11-08 $32.10 $32.31 $31.90 $32.25 $24.40 46,400
2018-11-07 $31.76 $32.11 $31.60 $32.11 $24.30 76,000
2018-11-06 $31.65 $31.70 $31.42 $31.66 $23.96 93,500
2018-11-05 $31.27 $31.93 $31.27 $31.78 $24.05 109,200
2018-11-02 $31.61 $31.71 $30.88 $31.24 $23.64 165,200
2018-11-01 $31.45 $31.63 $31.26 $31.53 $23.86 94,600
2018-10-31 $32.02 $32.02 $31.30 $31.30 $23.68 574,700
2018-10-30 $31.60 $32.19 $31.60 $31.98 $24.20 98,400
2018-10-29 $31.47 $31.94 $31.42 $31.59 $23.90 75,000
2018-10-26 $31.83 $31.93 $30.94 $31.18 $23.59 79,700
2018-10-25 $31.33 $32.08 $31.18 $31.93 $24.16 58,300
2018-10-24 $31.38 $31.55 $31.20 $31.24 $23.64 55,800
2018-10-23 $31.03 $31.50 $30.86 $31.28 $23.67 86,900
2018-10-22 $31.66 $31.97 $31.27 $31.27 $23.66 65,500
2018-10-19 $31.63 $31.92 $31.61 $31.77 $23.90 57,700
2018-10-18 $31.77 $31.97 $31.53 $31.64 $23.81 65,000
2018-10-17 $31.96 $31.99 $31.59 $31.77 $23.90 57,300
2018-10-16 $31.32 $32.03 $30.97 $31.93 $24.02 200,700
2018-10-15 $30.93 $31.56 $30.93 $31.17 $23.45 89,600
2018-10-12 $32.03 $32.03 $30.88 $30.93 $23.27 127,300
2018-10-11 $32.24 $32.28 $31.48 $31.48 $23.69 95,600
2018-10-10 $32.74 $32.91 $32.25 $32.25 $24.26 144,500
2018-10-09 $33.05 $33.05 $32.61 $32.79 $24.67 113,800
2018-10-08 $32.12 $32.94 $32.12 $32.84 $24.71 77,600
2018-10-05 $32.10 $32.34 $31.98 $32.19 $24.22 67,200
2018-10-04 $32.56 $32.61 $32.07 $32.10 $24.15 128,100
2018-10-03 $32.95 $33.17 $32.56 $32.74 $24.63 109,200
2018-10-02 $33.36 $33.45 $33.06 $33.09 $24.90 58,500
2018-10-01 $33.83 $33.86 $33.27 $33.29 $25.05 73,100
2018-09-28 $33.45 $33.86 $33.41 $33.86 $25.48 49,400
2018-09-27 $33.22 $33.56 $33.22 $33.41 $25.14 40,400
2018-09-26 $33.48 $33.57 $33.16 $33.16 $24.95 52,300
2018-09-25 $33.48 $33.65 $33.44 $33.48 $25.19 105,900
2018-09-24 $34.01 $34.01 $33.16 $33.39 $25.12 119,000
2018-09-21 $33.78 $34.25 $33.78 $34.08 $25.54 122,000
2018-09-20 $33.41 $33.94 $33.31 $33.93 $25.43 336,300
2018-09-19 $34.19 $34.19 $33.43 $33.46 $25.08 159,800
2018-09-18 $34.50 $34.50 $34.05 $34.19 $25.63 80,400
2018-09-17 $34.40 $34.55 $34.15 $34.33 $25.73 90,300
2018-09-14 $34.98 $34.98 $34.37 $34.66 $25.98 80,400
2018-09-13 $35.01 $35.20 $34.86 $35.05 $26.27 39,600
2018-09-12 $34.99 $34.99 $34.84 $34.91 $26.16 145,800
2018-09-11 $35.17 $35.17 $34.74 $34.93 $26.18 66,368
2018-09-10 $35.17 $35.36 $35.05 $35.06 $26.28 70,800
2018-09-07 $35.42 $35.42 $35.03 $35.14 $26.34 60,100
2018-09-06 $35.60 $35.69 $35.42 $35.52 $26.62 50,000
2018-09-05 $35.15 $35.62 $34.95 $35.54 $26.64 160,600
2018-09-04 $35.76 $35.81 $35.08 $35.16 $26.35 71,500
2018-08-31 $35.72 $35.83 $35.60 $35.81 $26.84 45,800
2018-08-30 $35.90 $35.95 $35.69 $35.72 $26.77 48,400
2018-08-29 $35.81 $36.00 $35.71 $35.87 $26.88 77,100
2018-08-28 $35.38 $35.79 $35.25 $35.79 $26.82 85,800
2018-08-27 $35.50 $35.52 $35.21 $35.33 $26.48 70,000
2018-08-24 $35.44 $35.47 $35.32 $35.45 $26.57 49,500
2018-08-23 $35.58 $35.62 $35.40 $35.43 $26.55 50,400
2018-08-22 $35.70 $35.74 $35.37 $35.57 $26.66 37,600
2018-08-21 $35.53 $35.75 $35.49 $35.69 $26.75 154,400
2018-08-20 $35.48 $35.76 $35.48 $35.53 $26.63 147,400
2018-08-17 $35.29 $35.77 $35.20 $35.75 $26.64 63,300
2018-08-16 $35.08 $35.27 $34.95 $35.27 $26.28 68,700
2018-08-15 $34.95 $35.16 $34.87 $35.09 $26.15 64,500
2018-08-14 $34.44 $34.98 $34.44 $34.91 $26.01 62,770
2018-08-13 $34.57 $34.57 $34.21 $34.43 $25.65 46,800
2018-08-10 $34.64 $34.78 $34.47 $34.48 $25.69 50,200
2018-08-09 $34.89 $34.89 $34.61 $34.63 $25.80 50,600
2018-08-08 $35.17 $35.17 $34.81 $34.88 $25.99 61,300
2018-08-07 $35.43 $35.44 $35.08 $35.17 $26.20 83,500
2018-08-06 $35.40 $35.67 $35.31 $35.35 $26.34 82,400
2018-08-03 $35.44 $35.63 $35.25 $35.44 $26.41 66,400
2018-08-02 $35.28 $35.56 $35.26 $35.34 $26.33 92,700
2018-08-01 $35.31 $35.41 $34.78 $35.39 $26.37 110,100
2018-07-31 $34.83 $35.59 $34.81 $35.34 $26.33 88,200
2018-07-30 $34.41 $34.91 $34.34 $34.84 $25.96 98,100
2018-07-27 $35.45 $35.48 $34.43 $34.45 $25.67 84,700
2018-07-26 $35.14 $35.63 $35.14 $35.32 $26.32 108,000
2018-07-25 $34.93 $35.16 $34.90 $35.10 $26.15 69,500
2018-07-24 $35.23 $35.28 $34.94 $35.02 $26.09 143,600
2018-07-23 $35.23 $35.30 $35.01 $35.30 $26.30 125,500
2018-07-20 $35.65 $35.71 $35.32 $35.43 $26.24 50,600
2018-07-19 $35.11 $35.76 $34.99 $35.69 $26.43 100,300
2018-07-18 $35.10 $35.33 $34.83 $35.08 $25.98 168,300
2018-07-17 $35.52 $35.82 $35.26 $35.29 $26.14 75,200
2018-07-16 $35.92 $35.92 $35.45 $35.60 $26.36 80,600
2018-07-13 $35.97 $36.16 $35.85 $35.86 $26.56 55,100
2018-07-12 $36.00 $36.12 $35.78 $36.01 $26.67 88,900
2018-07-11 $36.39 $36.48 $35.82 $35.82 $26.53 134,900
2018-07-10 $36.49 $36.67 $36.30 $36.41 $26.96 264,400
2018-07-09 $36.48 $36.79 $36.15 $36.41 $26.96 304,700
2018-07-06 $36.52 $36.83 $36.52 $36.70 $27.18 71,400
2018-07-05 $36.09 $36.51 $35.87 $36.51 $27.04 101,564
2018-07-03 $35.58 $36.21 $35.43 $36.02 $26.68 63,300
2018-07-02 $35.79 $35.82 $35.02 $35.47 $26.27 108,900
2018-06-29 $35.71 $35.86 $35.41 $35.73 $26.46 123,100
2018-06-28 $35.39 $35.69 $35.23 $35.61 $26.37 212,000
2018-06-27 $35.38 $35.58 $35.27 $35.34 $26.17 67,500
2018-06-26 $35.36 $35.61 $35.29 $35.36 $26.19 45,300
2018-06-25 $35.49 $35.49 $35.10 $35.41 $26.22 57,400
2018-06-22 $34.98 $35.43 $34.86 $35.40 $26.22 43,800
2018-06-21 $34.86 $35.05 $34.80 $35.01 $25.93 125,800
2018-06-20 $34.34 $34.87 $34.34 $34.84 $25.80 45,300
2018-06-19 $34.28 $34.48 $34.19 $34.31 $25.41 24,200
2018-06-18 $34.35 $34.55 $34.11 $34.40 $25.48 43,400
2018-06-15 $34.42 $34.72 $34.42 $34.48 $25.40 38,700
2018-06-14 $34.11 $34.48 $34.11 $34.46 $25.39 42,200
2018-06-13 $34.79 $34.82 $34.00 $34.13 $25.14 49,500
2018-06-12 $34.55 $34.88 $34.46 $34.74 $25.59 52,900
2018-06-11 $34.37 $34.49 $34.15 $34.47 $25.39 42,100
2018-06-08 $34.42 $34.60 $34.39 $34.42 $25.36 41,500
2018-06-07 $34.38 $34.58 $34.28 $34.46 $25.39 50,500
2018-06-06 $34.19 $34.42 $34.03 $34.40 $25.34 44,800
2018-06-05 $34.36 $34.48 $34.19 $34.22 $25.21 69,700
2018-06-04 $34.23 $34.38 $34.03 $34.35 $25.31 60,300
2018-06-01 $33.79 $34.33 $33.76 $34.16 $25.17 70,700
2018-05-31 $34.06 $34.20 $33.87 $33.97 $25.03 55,400
2018-05-30 $33.81 $34.28 $33.73 $34.19 $25.19 60,367
2018-05-29 $33.40 $33.78 $33.26 $33.74 $24.86 67,700
2018-05-25 $33.28 $33.50 $33.27 $33.41 $24.61 78,000
2018-05-23 $32.94 $33.37 $32.91 $33.29 $24.52 69,300
2018-05-22 $32.70 $32.97 $32.59 $32.85 $24.20 44,600
2018-05-21 $32.38 $32.79 $32.17 $32.74 $24.12 48,600
2018-05-18 $32.00 $32.34 $32.00 $32.32 $23.68 34,700
2018-05-17 $31.99 $32.27 $31.94 $31.99 $23.44 51,400
2018-05-16 $31.91 $32.25 $31.91 $31.98 $23.43 47,000
2018-05-15 $32.24 $32.25 $31.86 $31.96 $23.42 56,300
2018-05-14 $32.84 $32.88 $32.28 $32.30 $23.67 60,500
2018-05-11 $32.97 $33.09 $32.80 $32.86 $24.08 65,300
2018-05-10 $32.95 $33.05 $32.81 $32.95 $24.14 59,200
2018-05-09 $32.64 $32.95 $32.53 $32.88 $24.09 34,500
2018-05-08 $32.81 $32.90 $32.61 $32.66 $23.93 96,900
2018-05-07 $32.39 $32.91 $32.37 $32.85 $24.07 81,500
2018-05-04 $31.85 $32.47 $31.84 $32.36 $23.71 47,200
2018-05-03 $31.76 $32.00 $31.71 $31.90 $23.37 40,300
2018-05-02 $31.90 $31.92 $31.26 $31.76 $23.27 71,100
2018-05-01 $31.55 $31.95 $31.28 $31.91 $23.38 66,900
2018-04-30 $31.95 $31.95 $31.58 $31.61 $23.16 47,600
2018-04-27 $31.25 $31.87 $31.25 $31.79 $23.29 97,500
2018-04-26 $30.87 $31.30 $30.81 $31.19 $22.85 52,500
2018-04-25 $30.68 $30.83 $30.48 $30.79 $22.56 47,700
2018-04-24 $30.67 $30.85 $30.57 $30.73 $22.52 96,800
2018-04-23 $30.59 $30.86 $30.43 $30.62 $22.44 72,100
2018-04-20 $31.21 $31.38 $30.86 $30.89 $22.47 75,200
2018-04-19 $31.72 $31.77 $31.14 $31.30 $22.77 87,200
2018-04-18 $31.99 $32.10 $31.82 $31.85 $23.17 68,600
2018-04-17 $31.72 $32.06 $31.63 $31.92 $23.22 95,600
2018-04-16 $31.26 $31.75 $31.26 $31.64 $23.01 75,900
2018-04-13 $31.37 $31.37 $31.10 $31.31 $22.77 75,200
2018-04-12 $31.57 $31.57 $31.12 $31.28 $22.75 81,700
2018-04-11 $31.29 $31.68 $31.28 $31.53 $22.93 58,700
2018-04-10 $31.46 $31.62 $31.26 $31.39 $22.83 67,200
2018-04-09 $31.62 $31.62 $31.12 $31.25 $22.73 86,000
2018-04-06 $31.74 $31.94 $31.41 $31.50 $22.91 158,700
2018-04-05 $31.81 $31.85 $31.47 $31.78 $23.11 185,200
2018-04-04 $31.08 $31.82 $31.08 $31.80 $23.13 192,400
2018-04-03 $30.90 $31.50 $30.72 $31.35 $22.80 55,500
2018-04-02 $31.22 $31.44 $30.61 $30.77 $22.38 91,300
2018-03-29 $31.45 $31.56 $31.17 $31.20 $22.69 68,000
2018-03-28 $30.41 $31.36 $30.41 $31.30 $22.77 79,700
2018-03-27 $30.10 $30.50 $29.85 $30.18 $21.95 116,200
2018-03-26 $29.94 $30.25 $29.75 $30.15 $21.93 89,600
2018-03-23 $30.56 $30.56 $29.85 $29.90 $21.75 51,100
2018-03-22 $30.60 $31.05 $30.54 $30.56 $22.23 53,100
2018-03-21 $30.58 $30.84 $30.48 $30.67 $22.31 63,300
2018-03-20 $30.99 $31.15 $30.63 $30.69 $22.32 86,000
2018-03-19 $31.16 $31.16 $30.73 $31.04 $22.58 46,000
2018-03-16 $31.11 $31.42 $31.02 $31.42 $22.69 27,600
2018-03-15 $31.41 $31.54 $30.93 $31.11 $22.47 49,300
2018-03-14 $31.58 $31.70 $31.30 $31.31 $22.61 61,400
2018-03-13 $31.64 $31.81 $31.47 $31.55 $22.79 35,400
2018-03-12 $31.39 $31.69 $31.36 $31.59 $22.81 52,300
2018-03-09 $31.59 $31.59 $31.16 $31.39 $22.67 63,600
2018-03-08 $31.91 $31.94 $31.42 $31.45 $22.71 103,800
2018-03-07 $31.26 $31.79 $31.26 $31.76 $22.94 76,100
2018-03-06 $31.33 $31.51 $30.98 $31.38 $22.66 52,800
2018-03-05 $30.90 $31.33 $30.90 $31.21 $22.54 116,100
2018-03-02 $30.56 $30.90 $30.14 $30.86 $22.29 105,000
2018-03-01 $30.41 $30.92 $30.18 $30.75 $22.21 80,200
2018-02-28 $30.69 $30.81 $30.40 $30.41 $21.96 102,900
2018-02-27 $31.50 $31.60 $30.42 $30.45 $21.99 132,900
2018-02-26 $31.58 $31.60 $31.25 $31.49 $22.74 193,200
2018-02-23 $30.75 $31.46 $30.75 $31.37 $22.66 149,300
2018-02-22 $30.53 $30.94 $30.51 $30.63 $22.12 59,100
2018-02-21 $30.83 $30.90 $30.37 $30.38 $21.94 70,100
2018-02-20 $31.36 $31.46 $30.82 $30.85 $22.28 124,400
2018-02-16 $31.19 $31.69 $31.19 $31.53 $22.61 97,000
2018-02-15 $30.58 $31.14 $30.58 $31.05 $22.27 83,700
2018-02-14 $30.61 $30.72 $30.27 $30.56 $21.91 83,200
2018-02-13 $30.90 $31.00 $30.50 $30.95 $22.19 62,400
2018-02-12 $30.90 $30.94 $29.89 $30.82 $22.10 128,900
2018-02-09 $30.57 $31.03 $29.90 $30.83 $22.11 236,600
2018-02-08 $31.21 $31.27 $30.37 $30.45 $21.84 79,800
2018-02-07 $31.10 $31.73 $31.10 $31.21 $22.38 90,000
2018-02-06 $30.68 $31.44 $30.45 $31.24 $22.40 177,600
2018-02-05 $32.15 $32.41 $31.05 $31.19 $22.37 141,200
2018-02-02 $32.80 $32.80 $32.10 $32.36 $23.21 149,900
2018-02-01 $33.45 $33.50 $32.76 $32.82 $23.54 82,100
2018-01-31 $33.44 $33.58 $33.20 $33.48 $24.01 58,000
2018-01-30 $33.65 $33.65 $33.20 $33.21 $23.81 125,300
2018-01-29 $34.22 $34.22 $33.61 $33.70 $24.17 114,800
2018-01-26 $34.58 $34.58 $34.00 $34.22 $24.54 128,300
2018-01-25 $34.51 $34.51 $34.19 $34.43 $24.69 139,400
2018-01-24 $34.62 $34.70 $34.29 $34.42 $24.68 78,700
2018-01-23 $34.39 $34.63 $34.27 $34.61 $24.82 94,700
2018-01-22 $34.03 $34.27 $33.95 $34.24 $24.55 102,600
2018-01-19 $33.99 $34.20 $33.84 $34.18 $24.35 61,500
2018-01-18 $34.44 $34.44 $33.82 $33.88 $24.14 240,000
2018-01-17 $34.12 $34.43 $34.12 $34.39 $24.50 82,100
2018-01-16 $34.40 $34.70 $34.10 $34.10 $24.30 93,200
2018-01-12 $34.50 $34.57 $34.25 $34.25 $24.40 90,200
2018-01-11 $34.64 $34.64 $34.32 $34.56 $24.62 64,900
2018-01-10 $34.33 $34.35 $33.97 $34.28 $24.42 358,600
2018-01-09 $35.08 $35.29 $34.40 $34.44 $24.54 188,400
2018-01-08 $34.89 $35.17 $34.75 $35.12 $25.02 119,900
2018-01-05 $35.08 $35.08 $34.69 $34.85 $24.83 106,400
2018-01-04 $35.51 $35.68 $34.90 $34.94 $24.89 129,900
2018-01-03 $35.91 $35.91 $35.32 $35.45 $25.26 148,600
2018-01-02 $35.42 $35.80 $35.22 $35.74 $25.46 83,200
2017-12-29 $35.52 $35.77 $35.41 $35.41 $25.23 96,500
2017-12-28 $35.30 $35.56 $35.13 $35.53 $25.31 69,100
2017-12-27 $35.32 $35.53 $35.25 $35.34 $25.18 84,400
2017-12-26 $34.92 $35.34 $34.92 $35.27 $25.13 97,900
2017-12-22 $34.91 $35.06 $34.70 $35.02 $24.95 98,000
2017-12-21 $34.80 $34.90 $34.70 $34.84 $24.82 122,500
2017-12-20 $35.22 $35.35 $34.81 $34.83 $24.82 160,800
2017-12-19 $36.18 $36.18 $35.15 $35.18 $25.06 116,700
2017-12-18 $36.14 $36.43 $36.06 $36.11 $25.73 85,700
2017-12-15 $35.89 $36.25 $35.77 $36.13 $25.59 76,800
2017-12-14 $35.95 $36.04 $35.60 $35.72 $25.30 67,900
2017-12-13 $35.79 $36.03 $35.79 $35.94 $25.46 55,500
2017-12-12 $35.74 $35.74 $35.55 $35.62 $25.23 86,300
2017-12-11 $35.87 $35.90 $35.61 $35.61 $25.22 97,000
2017-12-08 $35.67 $35.91 $35.62 $35.87 $25.41 74,600
2017-12-07 $35.75 $35.88 $35.61 $35.69 $25.28 105,292
2017-12-06 $36.00 $36.00 $35.56 $35.75 $25.32 65,300
2017-12-05 $36.32 $36.32 $35.90 $35.96 $25.47 81,831
2017-12-04 $36.61 $36.76 $36.26 $36.29 $25.70 280,011
2017-12-01 $36.63 $36.63 $35.90 $36.36 $25.75 106,900
2017-11-30 $36.70 $36.70 $36.32 $36.46 $25.82 75,100
2017-11-29 $36.42 $36.67 $36.41 $36.59 $25.92 38,700
2017-11-28 $36.37 $36.37 $36.10 $36.30 $25.71 59,009
2017-11-27 $36.52 $36.57 $36.20 $36.20 $25.64 72,208
2017-11-24 $36.56 $36.62 $36.47 $36.51 $25.86 16,900
2017-11-22 $36.38 $36.64 $36.34 $36.51 $25.86 56,006
2017-11-21 $36.13 $36.54 $36.13 $36.41 $25.79 49,650
2017-11-20 $36.45 $36.45 $35.97 $36.16 $25.61 85,000
2017-11-17 $36.51 $36.51 $36.30 $36.40 $25.62 56,097
2017-11-16 $36.00 $36.45 $36.00 $36.29 $25.54 71,800
2017-11-15 $36.17 $36.26 $36.05 $36.06 $25.38 64,961
2017-11-14 $36.52 $36.52 $36.17 $36.21 $25.49 58,810
2017-11-13 $36.60 $36.60 $36.27 $36.41 $25.63 57,901
2017-11-10 $36.30 $36.75 $36.30 $36.57 $25.74 45,319
2017-11-09 $36.10 $36.67 $36.00 $36.48 $25.68 48,562
2017-11-08 $36.08 $36.33 $36.08 $36.32 $25.57 60,635
2017-11-07 $36.02 $36.45 $35.90 $36.11 $25.42 88,265
2017-11-06 $35.96 $36.22 $35.96 $36.02 $25.35 59,220
2017-11-03 $36.77 $36.77 $35.96 $35.99 $25.33 140,501
2017-11-02 $36.85 $37.29 $36.85 $37.25 $26.22 67,990
2017-11-01 $36.87 $37.12 $36.61 $36.82 $25.92 54,957
2017-10-31 $36.51 $36.72 $36.24 $36.68 $25.82 68,757
2017-10-30 $37.01 $37.01 $36.40 $36.51 $25.70 97,119
2017-10-27 $36.68 $36.99 $36.39 $36.75 $25.87 59,321
2017-10-26 $36.98 $37.02 $36.60 $36.66 $25.80 46,626
2017-10-25 $37.01 $37.10 $36.68 $36.96 $26.02 78,660
2017-10-24 $37.34 $37.40 $37.01 $37.16 $26.16 60,693
2017-10-23 $37.66 $37.66 $37.25 $37.30 $26.26 53,928
2017-10-20 $38.37 $38.43 $37.64 $37.80 $26.44 59,130
2017-10-19 $38.29 $38.37 $38.03 $38.18 $26.71 46,262
2017-10-18 $38.33 $38.42 $38.16 $38.26 $26.77 46,793
2017-10-17 $38.10 $38.24 $37.96 $38.19 $26.71 37,890
2017-10-16 $38.33 $38.33 $38.01 $38.12 $26.67 48,908
2017-10-13 $38.43 $38.43 $38.03 $38.23 $26.74 38,946
2017-10-12 $38.09 $38.20 $37.92 $38.20 $26.72 42,939
2017-10-11 $38.05 $38.13 $37.95 $38.03 $26.60 53,361
2017-10-10 $37.88 $38.11 $37.66 $37.85 $26.48 64,013
2017-10-09 $37.65 $37.87 $37.65 $37.78 $26.43 70,699
2017-10-06 $37.80 $37.80 $37.49 $37.65 $26.34 36,600
2017-10-05 $37.75 $38.08 $37.66 $37.89 $26.51 54,460
2017-10-04 $37.57 $37.69 $37.45 $37.65 $26.34 59,746
2017-10-03 $37.73 $37.73 $37.46 $37.60 $26.30 46,281
2017-10-02 $37.56 $37.72 $37.42 $37.66 $26.35 77,023
2017-09-29 $37.61 $37.62 $37.37 $37.50 $26.23 41,816
2017-09-28 $37.23 $37.50 $37.06 $37.50 $26.23 241,735
2017-09-27 $37.13 $37.29 $36.77 $37.27 $26.07 65,957
2017-09-26 $37.04 $37.25 $37.00 $37.17 $26.00 31,084
2017-09-25 $36.73 $37.25 $36.73 $37.14 $25.98 74,950
2017-09-22 $36.57 $36.83 $36.55 $36.64 $25.63 39,011
2017-09-21 $36.69 $36.96 $36.56 $36.57 $25.58 39,597
2017-09-20 $36.79 $36.97 $36.55 $36.72 $25.69 37,653
2017-09-19 $37.11 $37.11 $36.57 $36.63 $25.63 74,113
2017-09-18 $37.37 $37.37 $36.96 $37.03 $25.91 64,809
2017-09-15 $37.22 $37.47 $36.95 $37.45 $26.04 54,795
2017-09-14 $37.22 $37.26 $37.07 $37.24 $25.90 74,915
2017-09-13 $37.24 $37.26 $36.96 $37.23 $25.89 44,647
2017-09-12 $37.31 $37.36 $36.93 $37.03 $25.75 41,152
2017-09-11 $37.15 $37.41 $37.12 $37.25 $25.90 45,507
2017-09-08 $36.69 $37.07 $36.54 $36.90 $25.66 24,938
2017-09-07 $36.67 $36.76 $36.56 $36.63 $25.47 25,470
2017-09-06 $36.40 $36.94 $36.40 $36.52 $25.40 55,674
2017-09-05 $36.64 $36.91 $36.30 $36.40 $25.31 57,761
2017-09-01 $36.45 $36.86 $36.45 $36.62 $25.46 57,954
2017-08-31 $36.46 $36.69 $36.40 $36.51 $25.39 42,650
2017-08-30 $35.92 $36.39 $35.79 $36.34 $25.27 47,456
2017-08-29 $35.75 $36.14 $35.75 $36.09 $25.10 45,891
2017-08-28 $36.44 $36.49 $35.90 $35.99 $25.03 57,168
2017-08-25 $36.27 $36.46 $35.94 $36.36 $25.28 67,478
2017-08-24 $36.11 $36.38 $36.02 $36.04 $25.06 176,616
2017-08-23 $36.07 $36.13 $35.77 $36.03 $25.05 63,177
2017-08-22 $35.98 $36.07 $35.89 $35.92 $24.98 64,211
2017-08-21 $35.64 $36.04 $35.56 $35.99 $25.03 61,578
2017-08-18 $35.74 $36.02 $35.58 $35.65 $24.79 68,695
2017-08-17 $36.19 $36.59 $36.00 $36.01 $25.04 73,379
2017-08-16 $36.35 $36.70 $36.35 $36.42 $25.33 99,874
2017-08-15 $36.44 $36.44 $36.15 $36.41 $25.32 56,817
2017-08-14 $36.25 $36.98 $36.25 $36.87 $25.49 48,588
2017-08-11 $36.33 $36.33 $35.82 $36.15 $24.99 235,797
2017-08-10 $36.50 $36.51 $36.19 $36.24 $25.05 65,524
2017-08-09 $37.05 $37.05 $36.45 $36.55 $25.27 67,152
2017-08-08 $37.26 $37.26 $36.89 $36.97 $25.56 55,679
2017-08-07 $37.26 $37.30 $36.82 $37.24 $25.74 43,147
2017-08-04 $36.96 $37.26 $36.68 $37.26 $25.76 50,176
2017-08-03 $37.12 $37.14 $36.60 $36.72 $25.38 70,066
2017-08-02 $37.80 $37.80 $36.95 $37.06 $25.62 103,106
2017-08-01 $37.81 $37.90 $37.48 $37.84 $26.16 61,970
2017-07-31 $37.83 $38.02 $37.28 $37.67 $26.04 77,265
2017-07-28 $38.07 $38.10 $37.49 $37.73 $26.08 76,440
2017-07-27 $37.66 $38.28 $37.57 $38.05 $26.30 77,127
2017-07-26 $37.80 $37.89 $37.67 $37.74 $26.09 141,444
2017-07-25 $37.57 $37.76 $37.35 $37.75 $26.10 66,851
2017-07-24 $37.69 $37.69 $37.28 $37.42 $25.87 46,661
2017-07-21 $37.62 $37.84 $37.27 $37.55 $25.96 49,513
2017-07-20 $37.90 $37.90 $37.58 $37.59 $25.99 50,955
2017-07-19 $37.70 $37.93 $37.57 $37.90 $26.20 98,290
2017-07-18 $37.61 $37.79 $37.46 $37.64 $26.02 84,465
2017-07-17 $37.28 $37.88 $37.19 $37.73 $26.08 72,482
2017-07-14 $37.12 $37.35 $37.10 $37.29 $25.78 57,206
2017-07-13 $36.91 $37.08 $36.86 $37.04 $25.46 203,388
2017-07-12 $36.64 $37.10 $36.64 $36.90 $25.36 47,054
2017-07-11 $36.27 $36.52 $36.15 $36.45 $25.05 67,906
2017-07-10 $36.82 $36.85 $36.34 $36.35 $24.98 99,153
2017-07-07 $36.65 $36.90 $36.37 $36.85 $25.33 47,664
2017-07-06 $37.19 $37.19 $36.54 $36.64 $25.18 88,565
2017-07-05 $38.17 $38.17 $37.12 $37.22 $25.58 58,539
2017-07-03 $37.45 $38.00 $37.39 $37.95 $26.08 30,059
2017-06-30 $37.60 $37.60 $37.05 $37.25 $25.60 81,592
2017-06-29 $37.74 $37.74 $37.09 $37.33 $25.66 105,627
2017-06-28 $37.90 $38.16 $37.65 $37.73 $25.93 71,484
2017-06-27 $38.26 $38.38 $37.85 $37.90 $26.05 57,206
2017-06-26 $37.99 $38.35 $37.95 $38.30 $26.32 53,933
2017-06-23 $37.78 $38.06 $37.70 $37.94 $26.08 54,236
2017-06-22 $37.58 $37.73 $37.41 $37.62 $25.86 30,637
2017-06-21 $37.69 $37.85 $37.28 $37.45 $25.74 43,929
2017-06-20 $37.86 $37.92 $37.52 $37.78 $25.97 71,711
2017-06-19 $37.97 $38.03 $37.61 $37.93 $26.07 31,487
2017-06-16 $37.98 $37.98 $37.45 $37.72 $25.93 32,907
2017-06-15 $37.51 $37.88 $37.51 $37.79 $25.97 33,910
2017-06-14 $38.28 $38.29 $37.75 $37.92 $25.92 50,354
2017-06-13 $38.12 $38.25 $37.83 $38.12 $26.06 52,821
2017-06-12 $37.84 $38.32 $37.68 $38.15 $26.08 79,148
2017-06-09 $37.35 $38.00 $37.17 $37.80 $25.84 62,404
2017-06-08 $37.11 $37.35 $36.82 $37.29 $25.49 32,316
2017-06-07 $36.95 $37.10 $36.86 $36.97 $25.27 39,402
2017-06-06 $36.99 $37.19 $36.70 $36.92 $25.24 55,686
2017-06-05 $37.33 $37.33 $36.81 $37.07 $25.34 63,905
2017-06-02 $37.15 $37.46 $37.01 $37.19 $25.42 49,466
2017-06-01 $36.33 $36.92 $36.11 $36.90 $25.23 66,619
2017-05-31 $36.42 $36.48 $35.96 $36.30 $24.82 76,380
2017-05-30 $36.73 $36.74 $36.26 $36.30 $24.82 60,711
2017-05-26 $36.88 $36.88 $36.40 $36.63 $25.04 40,438
2017-05-25 $36.86 $37.36 $36.64 $36.85 $25.19 60,630
2017-05-24 $36.72 $37.06 $36.69 $36.82 $25.17 72,283
2017-05-23 $36.68 $36.90 $36.61 $36.69 $25.08 45,313
2017-05-22 $36.48 $36.82 $36.42 $36.59 $25.01 47,957
2017-05-19 $36.27 $36.69 $36.15 $36.49 $24.95 92,770
2017-05-18 $35.60 $36.31 $35.50 $36.24 $24.77 108,156
2017-05-17 $36.15 $36.15 $35.62 $35.76 $24.45 82,979
2017-05-16 $36.18 $36.40 $35.84 $36.00 $24.61 69,664
2017-05-15 $36.31 $36.66 $36.16 $36.26 $24.79 64,506
2017-05-12 $36.44 $36.65 $36.27 $36.29 $24.67 64,824
2017-05-11 $36.70 $36.71 $36.17 $36.56 $24.86 55,315
2017-05-10 $36.50 $36.99 $36.47 $36.85 $25.05 55,336
2017-05-09 $37.12 $37.12 $36.36 $36.49 $24.81 109,329
2017-05-08 $37.38 $37.50 $36.85 $37.16 $25.26 65,283
2017-05-05 $36.88 $37.25 $36.81 $37.25 $25.33 63,838
2017-05-04 $37.49 $37.49 $36.33 $36.80 $25.02 86,855
2017-05-03 $38.23 $38.23 $37.27 $37.46 $25.47 81,612
2017-05-02 $38.25 $38.32 $37.90 $38.05 $25.87 80,212
2017-05-01 $37.97 $38.24 $37.79 $38.24 $26.00 104,855
2017-04-28 $38.81 $38.81 $37.75 $37.87 $25.75 94,507
2017-04-27 $38.97 $39.04 $38.66 $38.79 $26.37 39,529
2017-04-26 $38.89 $39.22 $38.58 $38.89 $26.44 76,927
2017-04-25 $38.78 $39.03 $38.76 $38.88 $26.43 124,314
2017-04-24 $39.23 $39.23 $38.37 $38.70 $26.31 54,545
2017-04-21 $39.00 $39.02 $38.84 $39.01 $26.52 57,366
2017-04-20 $39.05 $39.05 $38.65 $38.95 $26.48 46,368
2017-04-19 $39.27 $39.30 $38.93 $39.02 $26.53 50,895
2017-04-18 $38.84 $39.07 $38.77 $39.07 $26.56 65,305
2017-04-17 $38.52 $38.79 $38.43 $38.77 $26.36 90,121
2017-04-13 $38.46 $38.46 $38.17 $38.28 $26.03 41,786
2017-04-12 $38.84 $38.84 $38.49 $38.59 $26.08 46,417
2017-04-11 $38.30 $38.70 $38.19 $38.70 $26.15 104,198
2017-04-10 $37.98 $38.22 $37.84 $38.20 $25.82 61,307
2017-04-07 $37.80 $38.14 $37.80 $37.84 $25.57 61,962
2017-04-06 $37.36 $37.93 $37.27 $37.89 $25.61 44,161
2017-04-05 $37.79 $37.95 $37.32 $37.33 $25.23 42,686
2017-04-04 $37.71 $37.78 $37.50 $37.61 $25.42 46,798
2017-04-03 $37.81 $37.81 $37.40 $37.62 $25.42 97,754
2017-03-31 $37.48 $37.77 $37.38 $37.70 $25.48 82,380
2017-03-30 $37.17 $37.40 $37.00 $37.40 $25.28 32,290
2017-03-29 $36.59 $37.14 $36.59 $37.14 $25.10 45,330
2017-03-28 $36.44 $36.73 $36.16 $36.71 $24.81 52,327
2017-03-27 $36.40 $36.55 $36.23 $36.44 $24.63 59,514
2017-03-24 $36.46 $36.72 $36.46 $36.52 $24.68 32,345
2017-03-23 $36.26 $36.70 $36.15 $36.50 $24.67 43,566
2017-03-22 $36.16 $36.19 $35.66 $36.15 $24.43 53,400
2017-03-21 $36.69 $36.94 $36.15 $36.17 $24.44 44,273
2017-03-20 $37.02 $37.04 $36.49 $36.63 $24.76 54,499
2017-03-17 $36.68 $36.95 $36.47 $36.94 $24.96 51,958
2017-03-16 $36.60 $36.70 $36.44 $36.63 $24.76 47,803
2017-03-15 $35.98 $36.63 $35.91 $36.49 $24.66 56,758
2017-03-14 $35.89 $36.00 $35.64 $35.92 $24.15 70,084
2017-03-13 $35.99 $36.08 $35.77 $36.00 $24.20 46,523
2017-03-10 $35.89 $36.19 $35.55 $35.83 $24.09 45,925
2017-03-09 $36.14 $36.46 $35.67 $35.72 $24.01 100,264
2017-03-08 $37.01 $37.01 $36.31 $36.35 $24.44 88,429
2017-03-07 $37.58 $37.72 $37.12 $37.18 $25.00 91,825
2017-03-06 $37.91 $37.91 $37.36 $37.59 $25.27 52,578
2017-03-03 $38.00 $38.18 $37.37 $37.93 $25.50 60,671
2017-03-02 $38.23 $38.23 $37.81 $38.03 $25.57 52,939
2017-03-01 $38.02 $38.52 $38.02 $38.25 $25.71 115,172
2017-02-28 $38.94 $38.94 $37.99 $38.15 $25.65 83,366
2017-02-27 $38.57 $38.75 $38.24 $38.58 $25.94 57,478
2017-02-24 $38.37 $38.38 $38.00 $38.38 $25.80 52,604
2017-02-23 $38.65 $38.65 $38.00 $38.31 $25.76 52,675
2017-02-22 $38.32 $38.50 $38.10 $38.42 $25.83 43,662
2017-02-21 $38.02 $38.40 $37.85 $38.40 $25.82 65,375
2017-02-17 $38.04 $38.17 $37.68 $37.95 $25.51 89,452
2017-02-16 $38.23 $38.38 $37.99 $38.08 $25.60 50,165
2017-02-15 $37.87 $38.05 $37.57 $38.01 $25.55 78,893
2017-02-14 $38.51 $38.51 $37.85 $38.32 $25.62 63,054
2017-02-13 $38.09 $38.38 $38.07 $38.38 $25.66 49,874
2017-02-10 $37.98 $38.16 $37.88 $38.12 $25.49 47,641
2017-02-09 $37.61 $37.85 $37.61 $37.75 $25.24 47,384
2017-02-08 $37.65 $37.65 $37.15 $37.47 $25.06 118,491
2017-02-07 $37.82 $37.82 $37.34 $37.38 $25.00 183,265
2017-02-06 $37.90 $37.91 $37.52 $37.57 $25.12 58,620
2017-02-03 $37.66 $37.82 $37.45 $37.74 $25.24 99,961
2017-02-02 $37.13 $37.48 $37.09 $37.30 $24.94 48,445
2017-02-01 $37.47 $37.87 $37.01 $37.13 $24.83 95,983
2017-01-31 $37.29 $37.64 $37.14 $37.44 $25.04 43,757
2017-01-30 $37.65 $37.65 $37.06 $37.20 $24.88 57,840
2017-01-27 $38.26 $38.26 $37.47 $37.65 $25.18 67,969
2017-01-26 $38.20 $38.32 $37.98 $38.16 $25.52 73,268
2017-01-25 $38.30 $38.30 $37.91 $38.09 $25.47 124,184
2017-01-24 $37.81 $38.07 $37.65 $38.04 $25.44 65,240
2017-01-23 $37.48 $37.79 $37.46 $37.78 $25.26 92,555
2017-01-20 $37.19 $37.55 $37.19 $37.46 $25.05 30,433
2017-01-19 $37.80 $37.80 $37.10 $37.25 $24.91 65,490
2017-01-18 $37.90 $38.03 $37.76 $37.82 $25.29 50,896
2017-01-17 $37.52 $37.90 $37.50 $37.84 $25.30 57,719
2017-01-13 $37.68 $37.80 $37.42 $37.50 $25.08 59,516
2017-01-12 $38.13 $38.13 $37.22 $37.78 $25.12 69,180
2017-01-11 $37.85 $37.93 $37.67 $37.78 $25.12 50,965
2017-01-10 $37.77 $37.86 $37.55 $37.71 $25.07 68,394
2017-01-09 $38.13 $38.13 $37.50 $37.63 $25.02 64,316
2017-01-06 $38.00 $38.16 $37.66 $37.83 $25.15 48,358
2017-01-05 $38.49 $38.49 $37.84 $38.02 $25.28 74,984
2017-01-04 $38.14 $38.44 $37.94 $38.36 $25.51 74,161
2017-01-03 $37.91 $37.99 $37.63 $37.95 $25.23 84,425
2016-12-30 $37.45 $37.75 $37.25 $37.64 $25.03 47,251
2016-12-29 $36.69 $37.36 $36.69 $37.30 $24.80 34,899
2016-12-28 $37.17 $37.20 $36.48 $36.65 $24.37 30,086
2016-12-27 $37.28 $37.28 $36.92 $37.02 $24.62 63,567
2016-12-23 $36.73 $36.93 $36.60 $36.93 $24.56 22,146
2016-12-22 $36.66 $36.74 $36.37 $36.60 $24.34 33,194
2016-12-21 $37.46 $37.52 $36.69 $36.69 $24.40 56,087
2016-12-20 $37.26 $37.51 $37.12 $37.35 $24.83 35,484
2016-12-19 $37.11 $37.25 $36.89 $37.13 $24.69 36,918
2016-12-16 $36.55 $37.13 $36.55 $36.74 $24.43 42,096
2016-12-15 $36.68 $36.83 $36.26 $36.31 $24.14 35,796
2016-12-14 $37.81 $37.81 $36.60 $36.70 $24.25 46,094
2016-12-13 $37.86 $37.86 $37.33 $37.63 $24.87 32,072
2016-12-12 $37.66 $37.84 $37.39 $37.59 $24.84 46,468
2016-12-09 $38.08 $38.08 $37.58 $37.72 $24.93 70,709
2016-12-08 $37.38 $37.70 $37.05 $37.60 $24.85 49,236
2016-12-07 $37.23 $37.42 $36.83 $37.38 $24.70 39,069
2016-12-06 $36.33 $36.79 $36.20 $36.76 $24.29 46,547
2016-12-05 $36.09 $36.26 $35.85 $36.22 $23.94 27,738
2016-12-02 $35.85 $36.27 $35.83 $35.92 $23.74 20,879
2016-12-01 $35.93 $36.01 $35.45 $35.75 $23.62 37,304
2016-11-30 $36.32 $36.34 $35.81 $36.03 $23.81 19,239
2016-11-29 $36.25 $36.76 $36.23 $36.54 $24.15 28,704
2016-11-28 $36.34 $36.50 $36.22 $36.23 $23.94 85,533
2016-11-25 $36.18 $36.34 $36.10 $36.24 $23.95 24,134
2016-11-23 $35.89 $36.06 $35.65 $36.05 $23.82 44,479
2016-11-22 $35.51 $36.15 $35.51 $36.11 $23.86 47,603
2016-11-21 $35.31 $35.60 $35.22 $35.40 $23.39 89,810
2016-11-18 $34.74 $35.14 $34.74 $35.07 $23.18 39,114
2016-11-17 $35.16 $35.26 $34.71 $34.72 $22.94 53,425
2016-11-16 $34.90 $35.08 $34.81 $35.04 $23.16 31,594
2016-11-15 $35.34 $35.55 $34.89 $34.98 $23.12 39,615
2016-11-14 $34.56 $35.57 $34.41 $35.42 $23.26 56,789
2016-11-11 $33.77 $34.52 $33.77 $34.40 $22.59 20,450
2016-11-10 $34.63 $34.63 $33.35 $33.71 $22.13 63,001
2016-11-09 $33.54 $34.54 $32.82 $34.44 $22.61 64,510
2016-11-08 $32.99 $33.15 $32.78 $32.96 $21.64 63,688
2016-11-07 $32.70 $33.08 $32.70 $33.06 $21.71 47,622
2016-11-04 $32.13 $32.46 $32.01 $32.33 $21.23 23,644
2016-11-03 $32.25 $32.59 $31.94 $31.98 $21.00 41,595
2016-11-02 $32.89 $32.89 $32.29 $32.35 $21.24 45,339
2016-11-01 $33.80 $33.83 $32.76 $32.84 $21.56 69,917
2016-10-31 $33.50 $33.98 $33.43 $33.93 $22.28 17,999
2016-10-28 $33.38 $33.56 $33.13 $33.34 $21.89 21,491
2016-10-27 $34.31 $34.31 $33.37 $33.37 $21.91 32,998
2016-10-26 $34.77 $34.93 $34.22 $34.28 $22.51 70,634
2016-10-25 $34.91 $35.06 $34.78 $34.98 $22.97 22,575
2016-10-24 $35.09 $35.35 $34.81 $35.03 $23.00 49,042
2016-10-21 $34.66 $35.12 $34.66 $34.91 $22.92 19,366
2016-10-20 $34.90 $34.94 $34.60 $34.89 $22.91 21,218
2016-10-19 $34.85 $35.00 $34.56 $34.90 $22.91 20,519
2016-10-18 $34.69 $35.00 $34.67 $34.79 $22.84 33,327
2016-10-17 $34.31 $34.60 $34.31 $34.38 $22.57 30,713
2016-10-14 $34.36 $34.59 $34.21 $34.24 $22.48 116,967
2016-10-13 $34.28 $34.64 $34.23 $34.55 $22.50 32,451
2016-10-12 $33.83 $34.48 $33.81 $34.33 $22.36 30,519
2016-10-11 $34.18 $34.18 $33.48 $33.73 $21.97 835,405
2016-10-10 $33.86 $34.37 $33.86 $34.25 $22.31 640,350
2016-10-07 $34.22 $34.43 $33.82 $33.84 $22.04 28,488
2016-10-06 $34.00 $34.19 $33.75 $34.05 $22.18 113,993
2016-10-05 $34.91 $35.11 $34.13 $34.16 $22.25 162,421
2016-10-04 $35.63 $35.63 $34.65 $34.87 $22.71 87,741
2016-10-03 $35.72 $35.72 $35.28 $35.57 $23.17 70,426
2016-09-30 $36.24 $36.24 $35.86 $35.87 $23.36 36,821
2016-09-29 $36.25 $36.34 $35.90 $36.00 $23.45 174,116
2016-09-28 $36.16 $36.41 $36.01 $36.39 $23.70 19,701
2016-09-27 $36.88 $36.88 $36.06 $36.12 $23.52 50,430
2016-09-26 $36.95 $37.15 $36.91 $36.91 $24.04 33,785
2016-09-23 $36.96 $37.12 $36.61 $37.01 $24.10 60,720
2016-09-22 $36.33 $37.08 $36.11 $36.99 $24.09 25,437
2016-09-21 $35.64 $36.09 $35.09 $36.05 $23.48 48,793
2016-09-20 $36.05 $36.05 $35.44 $35.47 $23.10 628,171
2016-09-19 $35.63 $35.87 $35.58 $35.85 $23.35 230,427
2016-09-16 $35.29 $35.44 $35.06 $35.42 $23.07 27,364
2016-09-15 $35.21 $35.49 $35.13 $35.31 $23.00 39,050
2016-09-14 $35.39 $35.59 $35.32 $35.51 $22.98 53,313
2016-09-13 $36.24 $36.24 $35.27 $35.28 $22.83 68,825
2016-09-12 $36.05 $36.54 $35.82 $36.38 $23.55 36,906
2016-09-09 $37.78 $37.78 $36.15 $36.16 $23.40 81,050
2016-09-08 $38.45 $38.45 $38.03 $38.10 $24.66 62,926
2016-09-07 $38.13 $38.45 $37.93 $38.45 $24.88 44,287
2016-09-06 $37.78 $38.05 $37.59 $38.04 $24.62 47,667
2016-09-02 $37.45 $38.07 $37.37 $37.75 $24.43 104,770
2016-09-01 $37.55 $37.65 $37.03 $37.23 $24.10 54,238
2016-08-31 $37.35 $37.60 $37.21 $37.50 $24.27 26,799
2016-08-30 $37.26 $37.36 $37.05 $37.36 $24.18 45,115
2016-08-29 $37.18 $37.49 $37.18 $37.30 $24.14 41,004
2016-08-26 $37.60 $37.69 $36.67 $36.93 $23.90 51,354
2016-08-25 $37.13 $37.62 $37.13 $37.48 $24.26 35,927
2016-08-24 $37.55 $37.55 $37.02 $37.14 $24.04 33,096
2016-08-23 $37.37 $37.66 $37.37 $37.53 $24.29 116,472
2016-08-22 $36.96 $37.27 $36.96 $37.27 $24.12 25,058
2016-08-19 $36.98 $37.05 $36.83 $37.03 $23.97 32,777
2016-08-18 $37.66 $37.99 $36.71 $37.09 $24.01 69,479
2016-08-17 $38.02 $38.02 $37.21 $37.70 $24.40 74,690
2016-08-16 $38.24 $38.24 $37.64 $37.75 $24.43 352,062
2016-08-15 $38.09 $38.49 $38.09 $38.25 $24.76 253,971
2016-08-12 $37.97 $38.59 $37.97 $38.26 $24.62 55,515
2016-08-11 $38.30 $38.40 $37.85 $37.96 $24.43 48,218
2016-08-10 $38.40 $38.54 $38.23 $38.36 $24.69 48,941
2016-08-09 $38.42 $38.42 $38.02 $38.34 $24.67 159,910
2016-08-08 $38.04 $38.15 $37.98 $38.02 $24.47 141,053
2016-08-05 $37.65 $38.07 $37.65 $37.95 $24.43 23,682
2016-08-04 $37.74 $37.74 $37.45 $37.56 $24.17 49,913
2016-08-03 $37.53 $37.80 $37.28 $37.50 $24.14 37,520
2016-08-02 $38.05 $38.05 $37.66 $37.72 $24.28 224,241
2016-08-01 $38.41 $38.41 $38.04 $38.19 $24.58 90,206
2016-07-29 $37.61 $38.55 $37.61 $38.36 $24.69 94,253
2016-07-28 $37.43 $37.68 $36.98 $37.61 $24.21 24,105
2016-07-27 $37.63 $37.63 $37.00 $37.25 $23.98 26,690
2016-07-26 $37.88 $37.88 $37.45 $37.50 $24.14 39,659
2016-07-25 $37.96 $37.96 $37.62 $37.79 $24.32 151,717
2016-07-22 $37.73 $37.90 $37.62 $37.82 $24.34 41,887
2016-07-21 $37.59 $37.68 $37.35 $37.58 $24.19 79,609
2016-07-20 $37.54 $37.64 $37.23 $37.56 $24.18 665,036
2016-07-19 $37.32 $37.33 $37.04 $37.33 $24.03 176,747
2016-07-18 $36.79 $37.22 $36.70 $37.22 $23.96 350,030
2016-07-15 $36.76 $36.82 $36.33 $36.79 $23.68 36,927
2016-07-14 $36.97 $37.03 $36.64 $36.64 $23.45 26,213
2016-07-13 $36.87 $37.04 $36.76 $37.03 $23.70 37,589
2016-07-12 $36.76 $36.91 $36.54 $36.80 $23.55 44,985
2016-07-11 $36.12 $36.71 $36.01 $36.68 $23.48 22,984
2016-07-08 $35.69 $36.12 $35.61 $36.10 $23.11 22,956
2016-07-07 $35.99 $35.99 $35.30 $35.37 $22.64 30,306
2016-07-06 $36.07 $36.07 $35.35 $35.79 $22.91 23,944
2016-07-05 $35.64 $35.75 $35.49 $35.72 $22.86 24,029
2016-07-01 $35.44 $35.77 $35.44 $35.75 $22.88 181,826
2016-06-30 $35.24 $35.39 $34.86 $35.37 $22.64 36,227
2016-06-29 $34.89 $35.11 $34.78 $35.07 $22.45 41,285
2016-06-28 $34.07 $34.59 $34.01 $34.55 $22.11 20,288
2016-06-27 $34.41 $34.41 $33.46 $33.87 $21.68 28,853
2016-06-24 $33.99 $34.52 $33.20 $34.29 $21.95 36,338
2016-06-23 $34.34 $34.56 $34.34 $34.43 $22.04 34,517
2016-06-22 $34.43 $34.43 $34.10 $34.15 $21.86 18,786
2016-06-21 $34.31 $34.56 $34.31 $34.43 $22.04 16,038
2016-06-20 $34.32 $34.62 $34.32 $34.32 $21.97 33,523
2016-06-17 $33.94 $34.18 $33.89 $34.16 $21.86 21,995
2016-06-16 $33.80 $34.01 $33.62 $34.01 $21.77 30,313
2016-06-15 $33.66 $33.96 $33.66 $33.83 $21.65 13,018
2016-06-14 $34.18 $34.18 $33.65 $33.83 $21.53 25,904
2016-06-13 $34.56 $34.66 $34.08 $34.11 $21.71 25,607
2016-06-10 $34.71 $34.78 $34.55 $34.66 $22.06 34,240
2016-06-09 $34.65 $34.80 $34.58 $34.75 $22.11 18,301
2016-06-08 $34.10 $34.71 $34.10 $34.67 $22.06 32,977
2016-06-07 $33.92 $34.20 $33.89 $34.07 $21.68 23,526
2016-06-06 $33.88 $34.06 $33.63 $33.76 $21.48 31,485
2016-06-03 $33.74 $33.92 $33.06 $33.87 $21.55 20,496
2016-06-02 $33.26 $33.60 $33.19 $33.60 $21.38 16,013
2016-06-01 $33.20 $33.33 $33.10 $33.25 $21.16 23,427
2016-05-31 $33.16 $33.21 $32.96 $33.15 $21.10 12,521
2016-05-27 $32.99 $33.13 $32.92 $33.05 $21.03 22,412
2016-05-26 $32.69 $32.93 $32.69 $32.91 $20.94 14,879
2016-05-25 $32.79 $32.79 $32.47 $32.69 $20.80 22,793
2016-05-24 $32.58 $32.81 $32.49 $32.79 $20.87 18,955
2016-05-23 $32.28 $32.35 $32.21 $32.24 $20.52 12,256
2016-05-20 $32.18 $32.37 $32.10 $32.28 $20.54 17,650
2016-05-19 $32.26 $32.26 $31.84 $32.02 $20.38 35,157
2016-05-18 $32.91 $32.95 $32.15 $32.43 $20.64 28,802
2016-05-17 $33.65 $33.65 $32.73 $32.98 $20.99 33,394
2016-05-16 $33.38 $33.77 $33.38 $33.68 $21.43 17,597
2016-05-13 $33.69 $33.69 $33.12 $33.42 $21.27 17,821
2016-05-12 $33.85 $33.95 $33.64 $33.85 $21.42 23,207
2016-05-11 $34.46 $34.46 $33.78 $33.81 $21.39 36,462
2016-05-10 $34.62 $34.62 $34.27 $34.38 $21.75 20,610
2016-05-09 $34.07 $34.56 $34.07 $34.52 $21.84 37,043
2016-05-06 $33.54 $34.08 $33.54 $34.07 $21.56 23,787
2016-05-05 $33.69 $33.85 $33.63 $33.65 $21.29 50,734
2016-05-04 $32.86 $33.70 $32.86 $33.59 $21.25 37,807
2016-05-03 $32.92 $33.04 $32.69 $32.89 $20.81 58,164
2016-05-02 $32.62 $33.05 $32.61 $32.94 $20.84 16,634
2016-04-29 $32.67 $32.69 $32.21 $32.50 $20.56 278,781
2016-04-28 $32.87 $32.93 $32.72 $32.79 $20.75 15,795
2016-04-27 $33.10 $33.10 $32.37 $32.80 $20.75 30,974
2016-04-26 $32.69 $32.91 $32.59 $32.87 $20.80 39,160
2016-04-25 $32.24 $32.56 $32.24 $32.56 $20.60 9,976
2016-04-22 $32.05 $32.35 $32.01 $32.28 $20.42 19,507
2016-04-21 $32.65 $32.65 $31.83 $32.01 $20.25 10,544
2016-04-20 $33.00 $33.10 $32.60 $32.61 $20.63 17,536
2016-04-19 $33.04 $33.19 $33.00 $33.10 $20.94 21,694
2016-04-18 $32.86 $32.98 $32.76 $32.98 $20.87 16,326
2016-04-15 $32.58 $32.93 $32.56 $32.84 $20.78 15,344
2016-04-14 $32.91 $32.91 $32.66 $32.84 $20.66 21,898
2016-04-13 $32.92 $32.92 $32.63 $32.88 $20.68 23,607
2016-04-12 $32.67 $32.84 $32.53 $32.72 $20.58 13,578
2016-04-11 $32.32 $32.69 $32.32 $32.48 $20.43 11,123
2016-04-08 $32.17 $32.45 $32.17 $32.24 $20.28 14,537
2016-04-07 $32.15 $32.31 $31.82 $31.96 $20.11 11,567
2016-04-06 $32.09 $32.31 $32.00 $32.26 $20.29 14,739
2016-04-05 $32.11 $32.17 $32.01 $32.08 $20.18 6,030
2016-04-04 $32.41 $32.50 $32.23 $32.30 $20.32 17,813
2016-04-01 $32.31 $32.50 $32.19 $32.47 $20.43 20,976
2016-03-31 $32.30 $32.65 $32.12 $32.60 $20.51 17,378
2016-03-30 $32.34 $32.40 $32.21 $32.23 $20.27 15,557
2016-03-29 $31.59 $32.36 $31.59 $32.36 $20.36 10,395
2016-03-28 $31.21 $31.41 $30.22 $31.39 $19.75 24,154
2016-03-24 $30.85 $31.16 $30.53 $31.11 $19.57 13,181
2016-03-23 $31.19 $31.27 $31.03 $31.03 $19.52 6,473
2016-03-22 $31.00 $31.25 $31.00 $31.24 $19.65 7,979
2016-03-21 $31.29 $31.37 $31.12 $31.17 $19.61 18,648
2016-03-18 $31.67 $31.70 $31.41 $31.45 $19.78 13,456
2016-03-17 $31.06 $31.60 $31.00 $31.51 $19.82 17,036
2016-03-16 $30.50 $31.01 $30.50 $31.00 $19.50 25,153
2016-03-15 $30.65 $30.68 $30.45 $30.49 $19.18 13,038
2016-03-14 $31.10 $31.10 $30.85 $31.03 $19.41 20,294
2016-03-11 $30.56 $31.06 $30.56 $31.06 $19.43 27,195
2016-03-10 $30.75 $30.76 $29.91 $30.24 $18.91 13,471
2016-03-09 $30.52 $30.78 $30.52 $30.67 $19.18 11,528
2016-03-08 $30.67 $30.67 $30.31 $30.46 $19.05 14,870
2016-03-07 $30.53 $31.04 $30.53 $31.04 $19.42 16,375
2016-03-04 $30.89 $30.89 $30.56 $30.66 $19.18 18,349
2016-03-03 $30.45 $30.84 $30.40 $30.84 $19.29 16,352
2016-03-02 $29.88 $30.41 $29.88 $30.41 $19.02 13,722
2016-03-01 $29.66 $29.92 $29.63 $29.90 $18.70 9,351
2016-02-29 $29.16 $29.63 $29.16 $29.43 $18.41 35,087
2016-02-26 $29.24 $29.50 $29.18 $29.21 $18.27 8,350
2016-02-25 $28.73 $29.23 $28.73 $29.23 $18.28 10,563
2016-02-24 $28.21 $28.58 $27.97 $28.54 $17.85 12,918
2016-02-23 $28.45 $28.59 $28.30 $28.38 $17.75 10,616
2016-02-22 $28.60 $28.71 $28.50 $28.54 $17.85 10,729
2016-02-19 $28.24 $28.40 $28.11 $28.31 $17.71 18,981
2016-02-18 $28.01 $28.30 $27.93 $28.28 $17.69 13,012
2016-02-17 $27.65 $28.28 $27.65 $28.01 $17.52 21,714
2016-02-16 $27.08 $27.53 $27.07 $27.53 $17.22 14,565
2016-02-12 $26.78 $26.88 $26.64 $26.82 $16.77 14,120
2016-02-11 $26.83 $26.83 $26.60 $26.72 $16.60 15,866
2016-02-10 $27.21 $27.51 $27.12 $27.17 $16.88 8,860
2016-02-09 $27.74 $27.74 $27.00 $27.14 $16.86 19,388
2016-02-08 $28.38 $28.51 $27.42 $27.73 $17.23 12,349
2016-02-05 $28.74 $28.89 $28.68 $28.68 $17.82 6,493
2016-02-04 $28.70 $29.00 $28.70 $28.97 $18.00 5,211
2016-02-03 $28.48 $28.81 $28.37 $28.81 $17.90 4,007
2016-02-02 $28.62 $28.64 $28.32 $28.52 $17.72 11,916
2016-02-01 $28.62 $29.00 $28.58 $28.79 $17.89 11,685
2016-01-29 $28.29 $28.75 $28.29 $28.75 $17.86 5,474
2016-01-28 $28.33 $28.51 $28.24 $28.24 $17.55 11,492
2016-01-27 $28.64 $28.64 $28.10 $28.13 $17.48 5,410
2016-01-26 $28.25 $28.73 $27.87 $28.73 $17.85 11,408
2016-01-25 $28.13 $28.35 $27.99 $28.07 $17.44 11,080
2016-01-22 $27.63 $28.34 $27.63 $28.23 $17.54 57,359
2016-01-21 $27.23 $27.76 $27.00 $27.48 $17.07 22,535
2016-01-20 $27.58 $27.58 $26.08 $27.27 $16.94 37,551
2016-01-19 $28.02 $28.12 $27.64 $27.85 $17.30 33,837
2016-01-15 $28.01 $28.01 $27.41 $27.89 $17.33 30,166
2016-01-14 $28.05 $28.57 $27.80 $28.34 $17.51 162,263
2016-01-13 $28.88 $28.88 $27.96 $28.04 $17.32 112,347
2016-01-12 $29.40 $29.50 $28.55 $28.73 $17.75 24,483
2016-01-11 $29.40 $29.44 $29.18 $29.39 $18.16 15,498
2016-01-08 $29.99 $29.99 $29.29 $29.29 $18.09 10,961
2016-01-07 $30.38 $30.38 $29.76 $29.76 $18.38 19,919
2016-01-06 $30.56 $30.73 $30.51 $30.61 $18.91 14,950
2016-01-05 $30.20 $30.78 $30.19 $30.68 $18.95 12,757
2016-01-04 $30.16 $30.16 $29.78 $30.15 $18.63 13,076
2015-12-31 $30.67 $30.67 $30.35 $30.45 $18.81 11,907
2015-12-30 $30.73 $30.88 $30.61 $30.61 $18.91 25,886
2015-12-29 $30.48 $30.90 $30.48 $30.90 $19.09 27,567
2015-12-28 $30.36 $30.60 $30.23 $30.57 $18.88 12,442
2015-12-24 $30.47 $30.58 $30.47 $30.53 $18.86 3,188
2015-12-23 $30.10 $30.55 $30.10 $30.49 $18.84 31,862
2015-12-22 $30.03 $30.36 $30.03 $30.22 $18.67 25,164
2015-12-21 $30.33 $30.38 $29.91 $30.02 $18.54 6,090
2015-12-18 $30.67 $30.88 $30.29 $30.29 $18.71 6,767
2015-12-17 $30.89 $31.00 $30.79 $30.88 $19.08 13,045
2015-12-16 $30.48 $31.00 $30.48 $30.96 $19.13 5,337
2015-12-15 $30.16 $30.50 $30.16 $30.40 $18.78 15,087
2015-12-14 $30.09 $30.28 $29.96 $30.16 $18.54 12,544
2015-12-11 $30.16 $30.46 $30.11 $30.26 $18.60 15,065
2015-12-10 $30.65 $30.69 $30.41 $30.42 $18.70 20,894
2015-12-09 $30.40 $30.73 $30.40 $30.59 $18.80 13,277
2015-12-08 $30.49 $30.73 $29.87 $30.65 $18.84 8,603
2015-12-07 $30.74 $30.83 $30.57 $30.71 $18.88 14,648
2015-12-04 $30.55 $30.92 $30.55 $30.81 $18.94 7,599
2015-12-03 $30.93 $31.00 $30.48 $30.48 $18.74 10,150
2015-12-02 $31.75 $31.75 $31.22 $31.22 $19.19 4,972
2015-12-01 $31.65 $31.83 $31.63 $31.83 $19.56 17,262
2015-11-30 $31.71 $31.80 $31.43 $31.43 $19.32 11,722
2015-11-27 $31.26 $31.66 $31.26 $31.66 $19.46 4,276
2015-11-25 $31.18 $31.31 $31.08 $31.31 $19.25 14,840
2015-11-24 $31.06 $31.19 $30.79 $31.12 $19.13 11,524
2015-11-23 $31.05 $31.32 $31.03 $31.12 $19.13 8,803
2015-11-20 $30.82 $31.09 $30.82 $31.08 $19.10 12,026
2015-11-19 $30.31 $30.65 $30.31 $30.61 $18.81 15,582
2015-11-18 $30.06 $30.35 $30.01 $30.32 $18.64 7,091
2015-11-17 $29.96 $30.26 $29.96 $30.01 $18.45 34,256
2015-11-16 $29.71 $30.06 $29.65 $30.06 $18.48 15,842
2015-11-13 $30.24 $30.24 $29.75 $29.75 $18.29 5,638
2015-11-12 $30.44 $30.47 $30.18 $30.23 $18.49 29,889
2015-11-11 $30.61 $30.62 $30.43 $30.54 $18.68 4,183
2015-11-10 $30.12 $30.62 $30.12 $30.59 $18.71 11,335
2015-11-09 $30.73 $30.75 $30.01 $30.19 $18.46 22,290
2015-11-06 $31.39 $31.50 $30.77 $30.93 $18.91 19,809
2015-11-05 $31.66 $31.77 $31.50 $31.76 $19.42 2,577
2015-11-04 $31.85 $31.85 $31.50 $31.57 $19.30 7,528
2015-11-03 $31.88 $31.88 $31.52 $31.81 $19.45 7,992
2015-11-02 $31.54 $31.94 $31.41 $31.92 $19.52 9,163
2015-10-30 $31.87 $31.87 $31.63 $31.63 $19.34 1,989
2015-10-29 $31.93 $32.00 $31.72 $31.85 $19.48 7,970
2015-10-28 $31.71 $32.09 $31.44 $32.00 $19.57 13,651
2015-10-27 $31.81 $31.81 $31.54 $31.76 $19.42 19,102
2015-10-26 $31.84 $31.87 $31.57 $31.74 $19.41 7,568
2015-10-23 $32.12 $32.16 $31.64 $31.87 $19.49 45,315
2015-10-22 $31.95 $32.19 $31.92 $32.15 $19.66 11,405
2015-10-21 $31.97 $31.97 $31.78 $31.78 $19.43 6,654
2015-10-20 $31.82 $31.95 $31.76 $31.86 $19.48 7,786
2015-10-19 $31.34 $31.77 $31.34 $31.77 $19.43 4,695
2015-10-16 $31.30 $31.48 $31.21 $31.40 $19.20 18,041
2015-10-15 $31.05 $31.20 $30.78 $31.20 $19.08 5,994
2015-10-14 $31.23 $31.40 $30.99 $30.99 $18.85 16,039
2015-10-13 $31.51 $31.58 $31.16 $31.17 $18.96 12,408
2015-10-12 $31.40 $31.69 $31.28 $31.52 $19.18 7,242
2015-10-09 $31.38 $31.38 $31.16 $31.27 $19.02 6,924
2015-10-08 $31.02 $31.35 $30.98 $31.35 $19.07 21,767
2015-10-07 $30.67 $31.04 $30.58 $31.01 $18.87 21,600
2015-10-06 $30.53 $30.75 $30.48 $30.58 $18.60 10,403
2015-10-05 $29.87 $30.54 $29.87 $30.50 $18.55 42,991
2015-10-02 $29.73 $29.86 $29.42 $29.86 $18.16 63,754
2015-10-01 $29.66 $29.85 $29.50 $29.72 $18.08 9,538
2015-09-30 $29.89 $29.93 $29.53 $29.73 $18.09 10,097
2015-09-29 $29.55 $29.76 $29.51 $29.74 $18.09 12,778
2015-09-28 $29.88 $29.88 $29.26 $29.53 $17.96 13,880
2015-09-25 $29.97 $30.14 $29.68 $29.95 $18.22 7,518
2015-09-24 $30.03 $30.11 $29.69 $29.83 $18.15 15,648
2015-09-23 $29.94 $30.24 $29.82 $30.11 $18.32 13,164
2015-09-22 $29.94 $30.12 $29.81 $29.86 $18.17 9,960
2015-09-21 $29.94 $30.30 $29.85 $30.18 $18.36 9,970
2015-09-18 $29.70 $30.12 $29.70 $29.79 $18.12 24,146
2015-09-17 $29.58 $30.20 $29.51 $29.89 $18.18 8,318
2015-09-16 $29.15 $29.57 $29.15 $29.53 $17.97 10,118
2015-09-15 $29.04 $29.22 $28.97 $29.17 $17.75 10,084
2015-09-14 $29.00 $29.21 $29.00 $29.14 $17.64 14,322
2015-09-11 $28.52 $28.98 $28.46 $28.97 $17.54 13,115
2015-09-10 $28.34 $28.74 $28.34 $28.43 $17.21 13,692
2015-09-09 $28.98 $29.03 $28.42 $28.45 $17.22 20,026
2015-09-08 $28.72 $28.82 $28.58 $28.82 $17.45 14,090
2015-09-04 $28.71 $29.08 $28.26 $28.52 $17.26 33,653
2015-09-03 $29.15 $29.20 $28.96 $29.01 $17.56 15,905
2015-09-02 $29.03 $29.04 $28.76 $28.90 $17.49 10,805
2015-09-01 $29.14 $29.14 $28.54 $28.67 $17.36 15,506
2015-08-31 $29.93 $29.93 $29.29 $29.36 $17.77 52,921
2015-08-28 $29.92 $29.96 $29.72 $29.89 $18.09 14,452
2015-08-27 $29.77 $30.09 $29.39 $29.89 $18.09 19,907
2015-08-26 $29.13 $29.66 $28.93 $29.48 $17.85 16,211
2015-08-25 $30.34 $30.34 $28.81 $28.81 $17.44 30,327
2015-08-24 $30.53 $30.67 $27.59 $29.73 $18.00 43,916
2015-08-21 $31.63 $31.63 $31.15 $31.16 $18.86 40,190
2015-08-20 $31.75 $32.05 $31.60 $31.83 $19.27 28,985
2015-08-19 $31.97 $32.02 $31.70 $31.96 $19.35 12,212
2015-08-18 $31.96 $32.08 $31.94 $32.07 $19.41 12,735
2015-08-17 $31.85 $32.06 $31.70 $32.05 $19.40 15,615
2015-08-14 $31.66 $31.77 $31.48 $31.75 $19.22 14,213
2015-08-13 $31.98 $31.98 $31.50 $31.68 $19.09 16,208
2015-08-12 $31.56 $31.79 $31.45 $31.79 $19.16 20,062
2015-08-11 $31.45 $31.86 $31.30 $31.76 $19.14 14,130
2015-08-10 $31.73 $31.74 $31.39 $31.47 $18.97 11,577
2015-08-07 $31.60 $31.62 $31.20 $31.58 $19.03 13,007
2015-08-06 $31.61 $31.61 $30.91 $31.54 $19.01 19,770
2015-08-05 $32.11 $32.11 $31.43 $31.56 $19.02 14,435

Invesco KBW Premium Yield Equity REIT ETF (KBWY) News Headlines

Recent Invesco KBW Premium Yield Equity REIT ETF (KBWY) News
Similar Companies to Invesco KBW Premium Yield Equity REIT ETF (KBWY) 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.