ARK 3D Printing ETF (PRNT) Exchange: BATS

Data as of April 18, 2024

$21.43 ($-0.70) -3.16%

ARK 3D Printing ETF - Daily Information
Click for more stock information on ARK 3D Printing ETF.
Daily Information Data
Date April 18, 2024
Open $21.84
Previous Close $21.43
High $21.89
Low $21.30
Adjusted Open $21.84
Previous Adjusted Close $21.43
Adjusted High $21.89
Adjusted Low $21.30

About ARK 3D Printing ETF (PRNT)

The Fund normally invests at least 80% of its total assets in securities that are included in the Fund’s benchmark Index, depositary receipts representing securities included in the Index or underlying stocks in respect of depositary receipts included in the Index. This 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Index is designed to track the price movements of stocks of companies involved in the 3D printing industry. The Index has been created and licensed to the Fund by ARK’s Index Products Group and is calculated, published and distributed by Solactive AG (“Solactive”). Information regarding the Index is available at http://www.solactive.com. The Index is composed of equity securities and depositary receipts of exchange listed companies from the U.S., non-U.S. developed markets and Taiwan that are engaged in 3D printing related businesses within the following business lines: (i) 3D printing hardware, (ii) computer aided design (“CAD”) and 3D printing simulation software, (iii) 3D printing centers, (iv) scanning and measurement and (v) 3D printing materials. The Index assigns a pre-determined weighting to each business line and all companies within each business line are equally weighted within the business line. As of November 18, 2019, the Index included 52 securities of companies with a market capitalization range of between approximately $108 million and $149 billion and a weighted average market capitalization of $49 billion. At least 80% of the companies in the Index derive at least 50% of their earnings or revenues or at least 50% of their assets are devoted to the development or distribution of equipment, materials and software primarily used in 3D printing or 3D printed products. In addition, at least 80% of the assets of the Fund will be comprised of companies that derive at least 50% of their earnings or revenues or at least 50% of their assets are devoted to the development or distribution of equipment, materials and software primarily used in 3D printing or 3D printed products. The Fund, using an indexing investment approach, attempts to approximate, before fees and expenses, the investment performance of the Index by investing in a portfolio of securities that generally replicates the Index. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Index in approximately the same proportions as in the Index. However, the Fund may utilize a representative sampling strategy with respect to the Index when it might not be possible or practicable to purchase all of the securities of the Index in approximately the same proportions as in the Index, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of securities to replicate the Index, in instances in which a security in the Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Index. There also may be instances in which the Adviser may choose to underweight or overweight a security in the Index, purchase securities not in the Index that the Adviser believes are appropriate to substitute for certain securities in the Index or utilize various combinations of other available investment techniques in seeking to replicate as closely as possible, before fees and expenses, the performance of the Index. The Fund may sell securities that are represented in the Index in anticipation of their removal from the Index or purchase securities not represented in the Index in anticipation of their addition to the Index. The Fund does not take temporary defensive positions when markets decline or appear overvalued. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Index than if it uses a representative sampling strategy. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries. Based on the composition of the Index as of November 18, 2019, the Technology Hardware, Storage & Peripherals, Software, and Machinery industries represented a significant portion of the Index. The Fund may invest in foreign securities (including investments in American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”)) and securities listed on local foreign exchanges. The Fund is classified as a “non-diversified” investment company under the Investment Company Act of 1940, as amended (the “1940 Act”), which means that it may invest a high percentage of its assets in a limited number of issuers.

Historical Stock Data for ARK 3D Printing ETF (PRNT)

Date Open High Low Close Adj.Close Volume
2024-04-12 $21.84 $21.89 $21.30 $21.43 $21.43 16,999
2024-04-11 $22.24 $22.24 $22.01 $22.13 $22.13 12,331
2024-04-10 $22.01 $22.22 $21.83 $22.19 $22.19 208,620
2024-04-09 $22.61 $22.73 $22.45 $22.62 $22.62 8,317
2024-04-08 $22.26 $22.61 $22.25 $22.51 $22.51 12,654
2024-04-05 $22.10 $22.34 $22.02 $22.16 $22.16 17,740
2024-04-04 $22.34 $22.63 $22.14 $22.15 $22.15 16,967
2024-04-03 $22.00 $22.40 $22.00 $22.25 $22.25 10,418
2024-04-02 $22.17 $22.34 $22.10 $22.18 $22.18 30,457
2024-04-01 $22.67 $22.69 $22.48 $22.53 $22.53 12,713
2024-03-28 $22.64 $22.76 $22.55 $22.68 $22.68 12,601
2024-03-27 $22.27 $22.67 $22.18 $22.58 $22.58 24,497
2024-03-26 $22.34 $22.50 $22.16 $22.16 $22.16 11,079
2024-03-25 $22.09 $22.31 $22.08 $22.24 $22.24 23,468
2024-03-22 $22.36 $22.36 $22.16 $22.21 $22.21 11,593
2024-03-21 $22.45 $22.69 $22.10 $22.40 $22.40 17,371
2024-03-20 $21.99 $22.42 $21.94 $22.29 $22.29 13,645
2024-03-19 $21.79 $22.09 $21.72 $21.98 $21.98 15,327
2024-03-18 $21.98 $22.05 $21.85 $21.91 $21.91 11,246
2024-03-15 $22.13 $22.16 $21.85 $21.94 $21.94 14,673
2024-03-14 $22.36 $22.37 $22.04 $22.16 $22.16 9,684
2024-03-13 $22.49 $22.59 $22.38 $22.47 $22.47 23,704
2024-03-12 $22.50 $22.56 $22.36 $22.49 $22.49 19,654
2024-03-11 $22.40 $22.66 $22.38 $22.59 $22.59 21,225
2024-03-08 $22.51 $22.79 $22.48 $22.57 $22.57 27,093
2024-03-07 $22.04 $22.43 $22.04 $22.30 $22.30 21,895
2024-03-06 $21.68 $22.14 $21.68 $21.92 $21.92 15,941
2024-03-05 $21.54 $21.80 $21.46 $21.49 $21.49 21,170
2024-03-04 $21.84 $22.00 $21.71 $21.71 $21.71 19,561
2024-03-01 $21.93 $22.16 $21.76 $22.00 $22.00 25,722
2024-02-29 $22.17 $22.17 $21.77 $21.85 $21.85 28,066
2024-02-28 $22.26 $22.40 $22.04 $22.07 $22.07 19,362
2024-02-27 $22.37 $22.55 $22.05 $22.43 $22.43 17,339
2024-02-26 $22.18 $22.44 $21.93 $22.44 $22.44 20,990
2024-02-23 $22.15 $22.32 $22.02 $22.22 $22.22 21,136
2024-02-22 $22.22 $22.37 $22.09 $22.15 $22.15 20,552
2024-02-21 $22.10 $22.10 $21.84 $21.93 $21.93 15,283
2024-02-20 $22.15 $22.27 $22.01 $22.03 $22.03 16,310
2024-02-16 $22.55 $22.62 $22.36 $22.36 $22.36 25,317
2024-02-15 $22.35 $22.65 $22.29 $22.55 $22.55 16,285
2024-02-14 $21.87 $22.29 $21.83 $22.14 $22.14 29,432
2024-02-13 $21.87 $21.92 $21.50 $21.58 $21.58 13,618
2024-02-12 $22.11 $22.47 $22.00 $22.31 $22.31 25,061
2024-02-09 $22.22 $22.34 $22.06 $22.09 $22.09 19,683
2024-02-08 $21.92 $22.22 $21.86 $22.19 $22.19 12,521
2024-02-07 $21.94 $22.04 $21.75 $21.91 $21.91 13,204
2024-02-06 $21.70 $21.94 $21.70 $21.82 $21.82 19,340
2024-02-05 $21.75 $21.75 $21.44 $21.62 $21.62 21,434
2024-02-02 $21.80 $22.03 $21.71 $21.94 $21.94 17,004
2024-02-01 $22.06 $22.20 $21.82 $22.15 $22.15 17,404
2024-01-31 $22.12 $22.50 $21.93 $21.93 $21.93 12,935
2024-01-30 $22.36 $22.49 $22.10 $22.25 $22.25 17,491
2024-01-29 $22.07 $22.50 $22.00 $22.36 $22.36 16,434
2024-01-26 $22.17 $22.36 $22.09 $22.09 $22.09 14,441
2024-01-25 $22.15 $22.15 $21.90 $22.09 $22.09 37,241
2024-01-24 $22.46 $22.49 $21.93 $21.93 $21.93 13,007
2024-01-23 $22.28 $22.35 $22.15 $22.25 $22.25 17,038
2024-01-22 $21.93 $22.29 $21.83 $22.19 $22.19 25,451
2024-01-19 $21.53 $21.88 $21.42 $21.82 $21.82 12,816
2024-01-18 $21.55 $21.65 $21.28 $21.56 $21.56 13,718
2024-01-17 $21.30 $21.42 $21.17 $21.41 $21.41 27,203
2024-01-16 $21.74 $21.74 $21.35 $21.67 $21.67 61,846
2024-01-12 $22.36 $22.49 $22.07 $22.08 $22.08 14,585
2024-01-11 $22.28 $22.30 $21.92 $22.21 $22.21 11,242
2024-01-10 $22.29 $22.29 $22.12 $22.29 $22.29 14,514
2024-01-09 $22.23 $22.46 $22.19 $22.34 $22.34 13,959
2024-01-08 $22.00 $22.54 $22.00 $22.53 $22.53 18,288
2024-01-05 $21.94 $22.23 $21.90 $21.90 $21.90 10,729
2024-01-04 $22.00 $22.26 $21.87 $22.11 $22.11 19,672
2024-01-03 $22.38 $22.47 $22.05 $22.08 $22.08 25,061
2024-01-02 $23.00 $23.03 $22.65 $22.66 $22.66 29,033
2023-12-29 $23.52 $23.53 $23.18 $23.23 $23.23 28,909
2023-12-28 $23.56 $23.65 $23.47 $23.51 $23.51 20,545
2023-12-27 $23.68 $23.83 $23.57 $23.70 $23.70 28,436
2023-12-26 $23.37 $23.85 $23.23 $23.69 $23.69 35,475
2023-12-22 $22.86 $23.19 $22.86 $23.19 $23.19 38,747
2023-12-21 $22.59 $22.89 $22.54 $22.80 $22.80 28,480
2023-12-20 $22.71 $23.05 $22.47 $22.50 $22.50 21,707
2023-12-19 $22.55 $22.94 $22.37 $22.89 $22.89 42,954
2023-12-18 $22.53 $22.59 $22.35 $22.46 $22.46 14,796
2023-12-15 $22.64 $22.74 $22.50 $22.65 $22.65 15,823
2023-12-14 $22.27 $22.80 $22.25 $22.70 $22.70 28,990
2023-12-13 $21.28 $21.87 $21.06 $21.87 $21.87 23,321
2023-12-12 $21.28 $21.38 $21.07 $21.21 $21.21 21,869
2023-12-11 $21.41 $21.44 $21.29 $21.39 $21.39 13,903
2023-12-08 $21.35 $21.57 $21.25 $21.41 $21.41 14,514
2023-12-07 $21.37 $21.55 $21.34 $21.40 $21.40 18,874
2023-12-06 $21.30 $21.50 $21.20 $21.25 $21.25 16,251
2023-12-05 $20.99 $21.15 $20.91 $21.07 $21.07 20,839
2023-12-04 $21.12 $21.30 $21.02 $21.29 $21.29 24,919
2023-12-01 $20.71 $21.26 $20.42 $21.26 $21.26 42,613
2023-11-30 $20.85 $20.85 $20.59 $20.76 $20.76 6,285
2023-11-29 $20.88 $21.09 $20.75 $20.86 $20.86 16,064
2023-11-28 $20.60 $20.77 $20.49 $20.53 $20.53 11,618
2023-11-27 $20.57 $20.75 $20.56 $20.65 $20.65 40,332
2023-11-24 $20.47 $20.74 $20.36 $20.65 $20.65 6,585
2023-11-22 $20.55 $20.65 $20.47 $20.55 $20.55 12,688
2023-11-21 $20.53 $20.57 $20.39 $20.50 $20.50 11,937
2023-11-20 $20.48 $20.74 $20.40 $20.74 $20.74 17,475
2023-11-17 $20.21 $20.32 $20.14 $20.31 $20.31 10,580
2023-11-16 $20.48 $20.48 $19.93 $20.08 $20.08 9,050
2023-11-15 $20.39 $20.81 $20.39 $20.48 $20.48 14,514
2023-11-14 $19.67 $20.21 $19.67 $20.20 $20.20 19,848
2023-11-13 $19.06 $19.29 $18.99 $19.19 $19.19 24,592
2023-11-10 $19.00 $19.28 $18.96 $19.28 $19.28 19,153
2023-11-09 $19.42 $19.48 $19.03 $19.17 $19.17 5,797
2023-11-08 $19.29 $19.38 $19.15 $19.23 $19.23 7,831
2023-11-07 $19.13 $19.37 $19.11 $19.27 $19.27 27,989
2023-11-06 $19.31 $19.37 $19.15 $19.23 $19.23 9,763
2023-11-03 $18.56 $19.34 $18.56 $19.28 $19.28 13,167
2023-11-02 $18.07 $18.52 $17.91 $18.50 $18.50 15,227
2023-11-01 $17.85 $17.85 $17.55 $17.64 $17.64 8,003
2023-10-31 $17.72 $17.96 $17.70 $17.92 $17.92 12,463
2023-10-30 $17.62 $17.78 $17.60 $17.71 $17.71 12,174
2023-10-27 $17.62 $17.69 $17.44 $17.44 $17.44 11,565
2023-10-26 $17.94 $17.99 $17.59 $17.64 $17.64 19,216
2023-10-25 $18.38 $18.38 $18.01 $18.15 $18.15 16,328
2023-10-24 $18.60 $18.66 $18.51 $18.58 $18.58 8,663
2023-10-23 $18.68 $18.88 $18.50 $18.55 $18.55 10,161
2023-10-20 $18.85 $18.89 $18.70 $18.83 $18.83 10,550
2023-10-19 $19.11 $19.13 $18.90 $18.91 $18.91 9,625
2023-10-18 $19.38 $19.38 $19.05 $19.05 $19.05 6,972
2023-10-17 $19.22 $19.69 $19.22 $19.62 $19.62 6,818
2023-10-16 $19.42 $19.60 $19.39 $19.51 $19.51 11,930
2023-10-13 $19.68 $19.68 $19.25 $19.28 $19.28 13,530
2023-10-12 $20.08 $20.08 $19.68 $19.77 $19.77 7,417
2023-10-11 $20.15 $20.15 $19.87 $20.02 $20.02 11,474
2023-10-10 $19.84 $20.23 $19.84 $20.00 $20.00 11,254
2023-10-09 $19.68 $19.75 $19.53 $19.75 $19.75 12,305
2023-10-06 $19.42 $19.91 $19.42 $19.86 $19.86 10,544
2023-10-05 $19.69 $19.85 $19.42 $19.53 $19.53 11,782
2023-10-04 $19.73 $19.73 $19.51 $19.68 $19.68 4,575
2023-10-03 $19.84 $19.98 $19.55 $19.57 $19.57 8,399
2023-10-02 $20.12 $20.25 $19.91 $19.98 $19.98 10,049
2023-09-29 $20.19 $20.35 $20.14 $20.31 $20.31 17,680
2023-09-28 $19.71 $20.01 $19.71 $20.01 $20.01 11,991
2023-09-27 $19.76 $19.80 $19.52 $19.67 $19.67 10,130
2023-09-26 $19.71 $19.84 $19.62 $19.62 $19.62 8,801
2023-09-25 $19.85 $19.92 $19.78 $19.92 $19.92 38,387
2023-09-22 $20.21 $20.25 $20.00 $20.00 $20.00 11,486
2023-09-21 $20.28 $20.28 $20.15 $20.17 $20.17 10,694
2023-09-20 $20.70 $20.77 $20.44 $20.44 $20.44 19,616
2023-09-19 $20.52 $20.66 $20.45 $20.57 $20.57 22,978
2023-09-18 $20.59 $20.66 $20.53 $20.66 $20.66 12,086
2023-09-15 $20.86 $20.91 $20.65 $20.74 $20.74 8,863
2023-09-14 $20.75 $21.02 $20.75 $20.99 $20.99 21,935
2023-09-13 $20.75 $20.75 $20.57 $20.64 $20.64 18,464
2023-09-12 $20.93 $21.00 $20.76 $20.76 $20.76 11,564
2023-09-11 $21.05 $21.16 $20.99 $21.15 $21.15 36,183
2023-09-08 $21.21 $21.21 $20.88 $20.98 $20.98 7,355
2023-09-07 $21.22 $21.48 $21.01 $21.17 $21.17 35,854
2023-09-06 $21.61 $21.68 $21.30 $21.42 $21.42 8,777
2023-09-05 $21.98 $21.98 $21.55 $21.56 $21.56 20,760
2023-09-01 $22.20 $22.40 $22.02 $22.07 $22.07 14,873
2023-08-31 $22.04 $22.29 $22.03 $22.08 $22.08 47,671
2023-08-30 $21.70 $22.18 $21.70 $22.04 $22.04 14,076
2023-08-29 $21.55 $21.90 $21.55 $21.77 $21.77 15,026
2023-08-28 $21.32 $21.66 $21.32 $21.65 $21.65 9,122
2023-08-25 $21.17 $21.33 $21.02 $21.32 $21.32 6,379
2023-08-24 $21.52 $21.52 $21.09 $21.14 $21.14 11,189
2023-08-23 $21.21 $21.58 $21.21 $21.45 $21.45 15,615
2023-08-22 $21.15 $21.40 $21.10 $21.24 $21.24 14,039
2023-08-21 $21.28 $21.28 $21.11 $21.19 $21.19 13,401
2023-08-18 $21.03 $21.25 $21.00 $21.17 $21.17 7,644
2023-08-17 $21.45 $21.45 $21.17 $21.23 $21.23 16,519
2023-08-16 $21.65 $21.71 $21.41 $21.46 $21.46 14,581
2023-08-15 $21.92 $21.92 $21.75 $21.81 $21.81 13,413
2023-08-14 $21.90 $22.08 $21.89 $22.05 $22.05 11,534
2023-08-11 $22.02 $22.06 $21.89 $21.91 $21.91 21,945
2023-08-10 $22.46 $22.59 $22.29 $22.35 $22.35 10,591
2023-08-09 $22.79 $22.79 $22.29 $22.38 $22.38 14,009
2023-08-08 $22.75 $22.81 $22.51 $22.81 $22.81 11,966
2023-08-07 $23.28 $23.28 $22.90 $22.92 $22.92 15,403
2023-08-04 $23.56 $23.65 $23.20 $23.20 $23.20 162,464
2023-08-03 $23.45 $23.60 $23.38 $23.41 $23.41 24,351
2023-08-02 $23.84 $23.84 $23.54 $23.62 $23.62 16,294
2023-08-01 $24.18 $24.21 $24.00 $24.21 $24.21 22,595
2023-07-31 $24.51 $24.58 $24.30 $24.36 $24.36 38,286
2023-07-28 $24.05 $24.47 $24.05 $24.37 $24.37 15,639
2023-07-27 $24.58 $24.72 $24.04 $24.04 $24.04 7,969
2023-07-26 $24.35 $24.48 $24.09 $24.35 $24.35 5,152
2023-07-25 $24.39 $24.64 $24.39 $24.57 $24.57 13,903
2023-07-24 $23.88 $24.39 $23.88 $24.25 $24.25 12,314
2023-07-21 $24.36 $24.43 $24.00 $24.00 $24.00 8,253
2023-07-20 $24.75 $24.78 $24.20 $24.20 $24.20 12,113
2023-07-19 $24.87 $24.93 $24.76 $24.90 $24.90 10,354
2023-07-18 $24.55 $24.83 $24.55 $24.80 $24.80 36,808
2023-07-17 $24.28 $24.65 $24.26 $24.52 $24.52 15,599
2023-07-14 $24.62 $24.62 $24.28 $24.31 $24.31 7,068
2023-07-13 $24.46 $24.74 $24.46 $24.60 $24.60 15,623
2023-07-12 $24.17 $24.25 $23.99 $24.23 $24.23 14,034
2023-07-11 $23.60 $23.84 $23.52 $23.83 $23.83 10,110
2023-07-10 $22.95 $23.49 $22.88 $23.40 $23.40 13,607
2023-07-07 $22.74 $23.19 $22.74 $22.97 $22.97 5,813
2023-07-06 $22.68 $22.73 $22.36 $22.67 $22.67 11,541
2023-07-05 $23.15 $23.15 $22.94 $22.97 $22.97 15,620
2023-07-03 $23.47 $23.47 $23.24 $23.31 $23.31 9,401
2023-06-30 $23.52 $23.57 $23.43 $23.46 $23.46 18,017
2023-06-29 $23.13 $23.35 $23.13 $23.24 $23.24 109,242
2023-06-28 $22.72 $23.10 $22.72 $23.06 $23.06 10,621
2023-06-27 $22.47 $22.76 $22.46 $22.72 $22.72 79,206
2023-06-26 $22.47 $22.55 $22.32 $22.32 $22.32 15,575
2023-06-23 $22.36 $22.47 $22.22 $22.32 $22.32 13,063
2023-06-22 $22.76 $22.79 $22.59 $22.72 $22.72 8,630
2023-06-21 $23.04 $23.04 $22.81 $22.99 $22.99 15,275
2023-06-20 $22.96 $23.21 $22.90 $23.15 $23.15 11,868
2023-06-16 $23.45 $23.45 $23.03 $23.26 $23.26 10,900
2023-06-15 $23.11 $23.38 $23.01 $23.32 $23.32 15,135
2023-06-14 $23.44 $23.52 $23.06 $23.18 $23.18 142,621
2023-06-13 $23.42 $23.54 $23.26 $23.37 $23.37 17,767
2023-06-12 $22.91 $23.28 $22.91 $23.28 $23.28 13,211
2023-06-09 $22.84 $22.92 $22.65 $22.78 $22.78 12,533
2023-06-08 $22.73 $22.93 $22.67 $22.93 $22.93 9,011
2023-06-07 $22.91 $23.12 $22.76 $22.84 $22.84 6,701
2023-06-06 $22.61 $23.03 $22.61 $22.95 $22.95 12,186
2023-06-05 $22.65 $22.77 $22.44 $22.62 $22.62 7,153
2023-06-02 $22.26 $22.83 $22.26 $22.70 $22.70 24,270
2023-06-01 $21.72 $22.10 $21.68 $22.04 $22.04 11,735
2023-05-31 $21.79 $21.88 $21.62 $21.84 $21.84 19,812
2023-05-30 $22.06 $22.16 $21.89 $21.96 $21.96 14,492
2023-05-26 $21.52 $21.96 $21.52 $21.96 $21.96 8,433
2023-05-25 $21.78 $21.97 $21.31 $21.46 $21.46 18,051
2023-05-24 $21.77 $21.77 $21.39 $21.52 $21.52 8,523
2023-05-23 $21.95 $22.25 $21.87 $21.88 $21.88 16,508
2023-05-22 $21.78 $22.18 $21.78 $22.10 $22.10 11,416
2023-05-19 $21.75 $21.91 $21.66 $21.67 $21.67 17,872
2023-05-18 $21.56 $21.91 $21.50 $21.75 $21.75 15,911
2023-05-17 $21.24 $21.57 $21.17 $21.49 $21.49 25,748
2023-05-16 $21.29 $21.37 $21.16 $21.16 $21.16 15,030
2023-05-15 $21.28 $21.52 $21.18 $21.48 $21.48 17,276
2023-05-12 $21.42 $21.59 $21.11 $21.20 $21.20 7,553
2023-05-11 $21.56 $21.56 $21.25 $21.40 $21.40 13,243
2023-05-10 $21.42 $21.78 $21.42 $21.78 $21.78 12,914
2023-05-09 $21.09 $21.30 $21.06 $21.30 $21.30 22,421
2023-05-08 $21.45 $21.46 $21.31 $21.45 $21.45 10,536
2023-05-05 $21.30 $21.60 $21.30 $21.51 $21.51 6,402
2023-05-04 $21.51 $21.51 $21.04 $21.13 $21.13 28,739
2023-05-03 $21.85 $22.01 $21.74 $21.81 $21.81 40,799
2023-05-02 $22.12 $22.12 $21.63 $21.71 $21.71 6,247
2023-05-01 $22.04 $22.25 $22.02 $22.18 $22.18 7,485
2023-04-28 $21.75 $22.19 $21.75 $22.06 $22.06 10,042
2023-04-27 $21.42 $21.76 $21.39 $21.76 $21.76 11,593
2023-04-26 $21.43 $21.43 $21.25 $21.33 $21.33 10,563
2023-04-25 $21.82 $21.82 $21.39 $21.40 $21.40 7,581
2023-04-24 $21.94 $22.04 $21.81 $21.97 $21.97 11,014
2023-04-21 $21.83 $22.00 $21.75 $21.96 $21.96 7,782
2023-04-20 $21.72 $21.87 $21.71 $21.74 $21.74 6,651
2023-04-19 $21.90 $22.01 $21.71 $22.01 $22.01 11,465
2023-04-18 $22.31 $22.36 $22.05 $22.12 $22.12 30,463
2023-04-17 $22.02 $22.19 $22.02 $22.16 $22.16 6,840
2023-04-14 $22.23 $22.36 $21.91 $21.98 $21.98 8,793
2023-04-13 $22.11 $22.34 $22.09 $22.28 $22.28 9,043
2023-04-12 $22.42 $22.50 $21.94 $21.96 $21.96 10,320
2023-04-11 $22.11 $22.38 $22.11 $22.29 $22.29 12,869
2023-04-10 $21.65 $22.15 $21.64 $22.10 $22.10 13,685
2023-04-06 $21.80 $21.91 $21.70 $21.90 $21.90 5,171
2023-04-05 $22.29 $22.29 $21.78 $21.84 $21.84 9,661
2023-04-04 $22.79 $22.79 $22.38 $22.43 $22.43 6,440
2023-04-03 $22.76 $22.86 $22.59 $22.86 $22.86 13,924
2023-03-31 $22.62 $22.91 $22.61 $22.90 $22.90 8,617
2023-03-30 $22.49 $22.71 $22.37 $22.45 $22.45 14,921
2023-03-29 $21.94 $22.15 $21.87 $22.08 $22.08 12,983
2023-03-28 $21.67 $21.70 $21.58 $21.60 $21.60 5,436
2023-03-27 $21.94 $21.94 $21.63 $21.83 $21.83 9,664
2023-03-24 $21.56 $21.76 $21.56 $21.76 $21.76 10,563
2023-03-23 $21.84 $22.06 $21.64 $21.74 $21.74 7,983
2023-03-22 $22.06 $22.23 $21.67 $21.67 $21.67 10,596
2023-03-21 $21.94 $22.14 $21.90 $22.12 $22.12 10,826
2023-03-20 $21.80 $21.83 $21.60 $21.68 $21.68 10,455
2023-03-17 $22.13 $22.13 $21.66 $21.78 $21.78 9,520
2023-03-16 $21.70 $22.30 $21.64 $22.22 $22.22 11,240
2023-03-15 $21.46 $21.83 $21.43 $21.80 $21.80 13,311
2023-03-14 $22.11 $22.22 $21.87 $22.02 $22.02 10,515
2023-03-13 $21.63 $22.03 $21.42 $21.83 $21.83 17,324
2023-03-10 $22.48 $22.49 $21.81 $21.87 $21.87 45,831
2023-03-09 $22.90 $23.13 $22.42 $22.51 $22.51 15,816
2023-03-08 $22.94 $23.02 $22.72 $22.99 $22.99 11,918
2023-03-07 $23.30 $23.41 $22.91 $22.93 $22.93 5,728
2023-03-06 $23.55 $23.80 $23.40 $23.50 $23.50 14,169
2023-03-03 $22.91 $23.62 $22.91 $23.46 $23.46 10,787
2023-03-02 $22.32 $22.93 $22.30 $22.81 $22.81 11,172
2023-03-01 $22.69 $22.69 $22.25 $22.32 $22.32 16,872
2023-02-28 $22.49 $22.97 $22.49 $22.66 $22.66 9,090
2023-02-27 $22.69 $22.79 $22.53 $22.60 $22.60 10,330
2023-02-24 $22.44 $22.53 $22.36 $22.44 $22.44 12,926
2023-02-23 $22.91 $23.00 $22.64 $22.93 $22.93 36,429
2023-02-22 $22.65 $22.81 $22.53 $22.63 $22.63 9,373
2023-02-21 $23.25 $23.27 $22.75 $22.75 $22.75 16,320
2023-02-17 $23.76 $23.76 $23.45 $23.62 $23.62 14,433
2023-02-16 $23.92 $24.38 $23.82 $23.85 $23.85 14,649
2023-02-15 $23.54 $24.28 $23.54 $24.19 $24.19 23,303
2023-02-14 $23.44 $23.75 $23.24 $23.68 $23.68 14,623
2023-02-13 $23.34 $23.59 $23.24 $23.58 $23.58 12,587
2023-02-10 $23.27 $23.48 $23.19 $23.24 $23.24 18,434
2023-02-09 $24.15 $24.23 $23.40 $23.44 $23.44 19,809
2023-02-08 $24.09 $24.19 $23.71 $23.71 $23.71 9,240
2023-02-07 $23.94 $24.17 $23.69 $24.14 $24.14 17,257
2023-02-06 $24.10 $24.15 $23.88 $23.98 $23.98 13,216
2023-02-03 $24.34 $24.97 $24.26 $24.52 $24.52 17,558
2023-02-02 $24.31 $25.15 $24.13 $24.98 $24.98 41,826
2023-02-01 $22.93 $23.78 $22.91 $23.55 $23.55 19,437
2023-01-31 $22.54 $22.94 $22.54 $22.94 $22.94 14,607
2023-01-30 $22.60 $22.77 $22.49 $22.49 $22.49 25,600
2023-01-27 $22.42 $23.06 $22.42 $22.99 $22.99 28,076
2023-01-26 $22.62 $22.66 $22.32 $22.61 $22.61 13,921
2023-01-25 $22.08 $22.40 $21.95 $22.31 $22.31 15,288
2023-01-24 $22.37 $22.60 $22.35 $22.47 $22.47 14,511
2023-01-23 $22.23 $22.63 $22.23 $22.58 $22.58 15,762
2023-01-20 $21.91 $22.12 $21.65 $22.12 $22.12 16,937
2023-01-19 $22.09 $22.13 $21.83 $21.95 $21.95 26,894
2023-01-18 $22.82 $22.93 $22.36 $22.38 $22.38 22,039
2023-01-17 $22.47 $22.65 $22.35 $22.56 $22.56 15,354
2023-01-13 $22.16 $22.58 $22.16 $22.55 $22.55 11,463
2023-01-12 $22.18 $22.47 $21.95 $22.47 $22.47 17,761
2023-01-11 $21.85 $22.19 $21.81 $22.19 $22.19 12,402
2023-01-10 $21.31 $21.67 $21.31 $21.67 $21.67 7,162
2023-01-09 $21.27 $21.70 $21.27 $21.40 $21.40 28,961
2023-01-06 $20.74 $21.16 $20.71 $21.13 $21.13 31,303
2023-01-05 $20.73 $20.73 $20.50 $20.62 $20.62 24,745
2023-01-04 $20.68 $21.00 $20.60 $20.87 $20.87 34,623
2023-01-03 $20.66 $20.96 $20.29 $20.46 $20.46 18,802
2022-12-30 $20.32 $20.49 $20.22 $20.49 $20.49 39,110
2022-12-29 $20.12 $20.62 $20.10 $20.54 $20.54 36,929
2022-12-28 $20.16 $20.30 $19.96 $20.01 $20.01 47,719
2022-12-27 $20.29 $20.42 $20.16 $20.27 $20.27 27,954
2022-12-23 $20.22 $20.33 $20.14 $20.31 $20.31 20,642
2022-12-22 $20.31 $20.31 $19.91 $20.21 $20.21 32,848
2022-12-21 $20.23 $20.68 $20.23 $20.62 $20.62 53,943
2022-12-20 $20.11 $20.52 $20.11 $20.32 $20.32 23,744
2022-12-19 $20.59 $20.59 $20.25 $20.34 $20.34 25,816
2022-12-16 $20.77 $21.04 $20.69 $20.88 $20.88 13,364
2022-12-15 $21.55 $21.68 $21.11 $21.11 $21.11 25,104
2022-12-14 $22.35 $22.61 $22.11 $22.28 $22.28 17,490
2022-12-13 $22.53 $22.99 $22.18 $22.29 $22.29 49,524
2022-12-12 $21.36 $21.83 $21.36 $21.82 $21.82 21,977
2022-12-09 $21.01 $21.62 $21.01 $21.35 $21.35 27,987
2022-12-08 $20.68 $21.04 $20.60 $20.91 $20.91 30,618
2022-12-07 $20.87 $20.87 $20.66 $20.66 $20.66 9,979
2022-12-06 $21.26 $21.26 $20.78 $20.82 $20.82 20,461
2022-12-05 $21.61 $21.66 $21.23 $21.32 $21.32 29,667
2022-12-02 $21.44 $21.86 $21.44 $21.83 $21.83 19,786
2022-12-01 $21.78 $22.00 $21.69 $21.86 $21.86 25,933
2022-11-30 $21.07 $21.59 $20.82 $21.59 $21.59 26,345
2022-11-29 $21.03 $21.10 $20.90 $21.00 $21.00 15,032
2022-11-28 $21.36 $21.48 $20.99 $21.10 $21.10 12,957
2022-11-25 $21.40 $21.60 $21.21 $21.50 $21.50 26,135
2022-11-23 $21.33 $21.59 $21.27 $21.54 $21.54 23,195
2022-11-22 $21.41 $21.41 $21.20 $21.38 $21.38 11,186
2022-11-21 $21.42 $21.43 $21.25 $21.26 $21.26 19,480
2022-11-18 $21.96 $21.96 $21.60 $21.63 $21.63 10,798
2022-11-17 $21.70 $21.78 $21.57 $21.75 $21.75 7,859
2022-11-16 $22.33 $22.33 $21.91 $21.98 $21.98 14,008
2022-11-15 $22.60 $22.84 $22.54 $22.62 $22.62 16,092
2022-11-14 $22.57 $22.68 $22.36 $22.49 $22.49 23,936
2022-11-11 $21.95 $22.87 $21.95 $22.78 $22.78 44,807
2022-11-10 $21.14 $21.70 $21.14 $21.70 $21.70 22,101
2022-11-09 $20.85 $20.99 $20.57 $20.64 $20.64 20,399
2022-11-08 $20.74 $21.14 $20.50 $20.79 $20.79 14,009
2022-11-07 $20.63 $20.81 $20.49 $20.72 $20.72 13,095
2022-11-04 $20.83 $20.83 $20.25 $20.54 $20.54 23,480
2022-11-03 $20.15 $20.61 $20.13 $20.46 $20.46 34,259
2022-11-02 $21.19 $21.21 $20.40 $20.47 $20.47 19,533
2022-11-01 $21.53 $21.61 $21.12 $21.20 $21.20 8,177
2022-10-31 $21.07 $21.24 $21.02 $21.10 $21.10 10,956
2022-10-28 $20.79 $21.33 $20.79 $21.26 $21.26 11,314
2022-10-27 $21.11 $21.16 $20.73 $20.81 $20.81 8,840
2022-10-26 $20.92 $21.54 $20.83 $21.20 $21.20 33,442
2022-10-25 $20.51 $21.20 $20.51 $21.09 $21.09 28,808
2022-10-24 $20.35 $20.43 $20.03 $20.37 $20.37 21,351
2022-10-21 $19.75 $20.32 $19.68 $20.32 $20.32 6,475
2022-10-20 $19.64 $20.20 $19.64 $19.78 $19.78 9,475
2022-10-19 $19.84 $19.97 $19.61 $19.76 $19.76 10,257
2022-10-18 $20.41 $20.43 $19.95 $20.08 $20.08 19,664
2022-10-17 $19.71 $20.00 $19.68 $19.88 $19.88 15,434
2022-10-14 $19.96 $20.13 $19.20 $19.20 $19.20 28,030
2022-10-13 $18.84 $19.87 $18.70 $19.76 $19.76 17,064
2022-10-12 $19.49 $19.50 $19.25 $19.36 $19.36 20,313
2022-10-11 $19.56 $19.79 $19.18 $19.39 $19.39 15,186
2022-10-10 $20.09 $20.09 $19.49 $19.69 $19.69 13,768
2022-10-07 $20.60 $20.60 $19.95 $20.07 $20.07 31,430
2022-10-06 $21.28 $21.31 $20.94 $20.97 $20.97 12,797
2022-10-05 $20.77 $21.14 $20.60 $21.04 $21.04 103,020
2022-10-04 $20.78 $21.11 $20.78 $21.10 $21.10 37,891
2022-10-03 $19.98 $20.37 $19.75 $20.28 $20.28 27,258
2022-09-30 $20.00 $20.32 $19.74 $19.75 $19.75 32,327
2022-09-29 $20.08 $20.08 $19.60 $19.82 $19.82 31,555
2022-09-28 $19.84 $20.50 $19.77 $20.41 $20.41 33,537
2022-09-27 $19.94 $20.09 $19.55 $19.78 $19.78 20,726
2022-09-26 $19.95 $20.27 $19.75 $19.78 $19.78 29,531
2022-09-23 $20.12 $20.23 $19.77 $20.04 $20.04 62,621
2022-09-22 $20.90 $20.90 $20.29 $20.47 $20.47 31,208
2022-09-21 $21.30 $21.73 $20.94 $20.99 $20.99 19,921
2022-09-20 $21.22 $21.38 $21.02 $21.13 $21.13 20,432
2022-09-19 $21.18 $21.47 $21.14 $21.42 $21.42 17,123
2022-09-16 $21.48 $21.50 $21.26 $21.42 $21.42 55,269
2022-09-15 $22.22 $22.48 $21.87 $21.90 $21.90 22,291
2022-09-14 $22.29 $22.44 $22.06 $22.34 $22.34 12,928
2022-09-13 $22.52 $22.60 $22.21 $22.25 $22.25 23,389
2022-09-12 $23.08 $23.28 $22.97 $23.25 $23.25 36,068
2022-09-09 $22.65 $22.97 $22.65 $22.96 $22.96 36,984
2022-09-08 $21.84 $22.32 $21.76 $22.32 $22.32 15,132
2022-09-07 $21.54 $22.11 $21.54 $22.11 $22.11 24,214
2022-09-06 $21.81 $21.93 $21.51 $21.55 $21.55 31,407
2022-09-02 $22.38 $22.51 $21.65 $21.70 $21.70 31,795
2022-09-01 $21.63 $21.63 $21.15 $21.53 $21.53 46,333
2022-08-31 $22.09 $22.15 $21.82 $21.96 $21.96 15,213
2022-08-30 $22.27 $22.27 $21.80 $21.95 $21.95 24,107
2022-08-29 $21.96 $22.31 $21.96 $22.08 $22.08 26,298
2022-08-26 $23.27 $23.28 $22.20 $22.23 $22.23 21,232
2022-08-25 $23.11 $23.32 $22.98 $23.28 $23.28 20,951
2022-08-24 $22.49 $22.96 $22.40 $22.85 $22.85 17,576
2022-08-23 $22.58 $22.88 $22.43 $22.50 $22.50 20,437
2022-08-22 $22.95 $23.01 $22.50 $22.56 $22.56 43,802
2022-08-19 $23.98 $23.98 $23.38 $23.47 $23.47 27,829
2022-08-18 $24.15 $24.38 $24.04 $24.27 $24.27 19,129
2022-08-17 $24.41 $24.43 $24.02 $24.14 $24.14 25,246
2022-08-16 $24.71 $25.02 $24.34 $24.85 $24.85 28,443
2022-08-15 $24.82 $25.00 $24.71 $24.93 $24.93 43,673
2022-08-12 $24.87 $25.05 $24.52 $25.01 $25.01 36,704
2022-08-11 $24.73 $25.16 $24.70 $24.80 $24.80 47,720
2022-08-10 $23.84 $24.60 $23.84 $24.55 $24.55 61,362
2022-08-09 $23.63 $23.63 $23.14 $23.28 $23.28 30,714
2022-08-08 $23.78 $24.05 $23.65 $23.72 $23.72 34,064
2022-08-05 $23.37 $23.66 $23.32 $23.53 $23.53 31,600
2022-08-04 $23.78 $23.89 $23.68 $23.85 $23.85 26,395
2022-08-03 $23.39 $23.76 $23.39 $23.74 $23.74 42,767
2022-08-02 $22.94 $23.38 $22.94 $23.21 $23.21 31,579
2022-08-01 $23.05 $23.19 $22.88 $23.13 $23.13 54,833
2022-07-29 $22.93 $23.21 $22.78 $23.16 $23.16 45,198
2022-07-28 $22.40 $22.87 $22.25 $22.83 $22.83 19,299
2022-07-27 $21.81 $22.35 $21.81 $22.27 $22.27 42,145
2022-07-26 $21.70 $21.70 $21.45 $21.51 $21.51 24,960
2022-07-25 $22.10 $22.10 $21.80 $21.88 $21.88 23,841
2022-07-22 $22.70 $22.70 $21.99 $22.08 $22.08 21,252
2022-07-21 $22.24 $22.65 $22.24 $22.62 $22.62 16,207
2022-07-20 $21.80 $22.34 $21.78 $22.28 $22.28 26,589
2022-07-19 $21.42 $21.81 $21.42 $21.76 $21.76 53,204
2022-07-18 $21.52 $21.61 $21.07 $21.15 $21.15 17,056
2022-07-15 $20.91 $21.23 $20.77 $21.20 $21.20 19,091
2022-07-14 $20.83 $20.98 $20.61 $20.88 $20.88 16,424
2022-07-13 $20.79 $21.12 $20.65 $21.04 $21.04 14,581
2022-07-12 $21.16 $21.32 $20.95 $21.05 $21.05 15,348
2022-07-11 $21.57 $21.57 $21.18 $21.21 $21.21 19,633
2022-07-08 $21.56 $21.91 $21.47 $21.72 $21.72 271,933
2022-07-07 $21.32 $21.75 $21.28 $21.74 $21.74 16,781
2022-07-06 $21.45 $21.57 $21.07 $21.17 $21.17 29,642
2022-07-05 $20.82 $21.39 $20.67 $21.39 $21.39 64,057
2022-07-01 $21.13 $21.33 $20.96 $21.23 $21.23 24,691
2022-06-30 $20.85 $21.27 $20.67 $21.18 $21.18 28,268
2022-06-29 $21.39 $21.39 $21.06 $21.14 $21.14 29,652
2022-06-28 $22.06 $22.08 $21.42 $21.45 $21.45 64,308
2022-06-27 $22.30 $22.30 $21.87 $21.97 $21.97 18,480
2022-06-24 $21.96 $22.25 $21.86 $22.22 $22.22 32,815
2022-06-23 $21.32 $21.71 $21.25 $21.71 $21.71 17,366
2022-06-22 $20.97 $21.50 $20.91 $21.31 $21.31 34,145
2022-06-21 $21.32 $21.60 $21.25 $21.31 $21.31 19,942
2022-06-17 $20.60 $21.11 $20.60 $20.96 $20.96 101,147
2022-06-16 $20.79 $20.84 $20.34 $20.52 $20.52 76,276
2022-06-15 $21.00 $21.57 $20.90 $21.34 $21.34 57,775
2022-06-14 $21.04 $21.04 $20.61 $20.75 $20.75 63,491
2022-06-13 $21.53 $21.54 $20.86 $20.93 $20.93 71,906
2022-06-10 $22.41 $22.56 $22.08 $22.17 $22.17 47,690
2022-06-09 $23.39 $23.48 $22.91 $22.91 $22.91 38,567
2022-06-08 $23.58 $23.91 $23.53 $23.58 $23.58 67,938
2022-06-07 $23.28 $23.70 $23.28 $23.69 $23.69 32,821
2022-06-06 $23.89 $23.98 $23.55 $23.63 $23.63 34,134
2022-06-03 $23.66 $23.78 $23.42 $23.60 $23.60 48,474
2022-06-02 $23.26 $23.98 $23.26 $23.98 $23.98 18,032
2022-06-01 $23.82 $23.89 $23.10 $23.22 $23.22 66,738
2022-05-31 $23.87 $23.91 $23.55 $23.63 $23.63 40,621
2022-05-27 $23.18 $23.80 $23.18 $23.80 $23.80 40,770
2022-05-26 $22.64 $23.10 $22.64 $22.91 $22.91 21,998
2022-05-25 $22.16 $22.71 $22.16 $22.55 $22.55 62,736
2022-05-24 $22.71 $22.76 $22.17 $22.38 $22.38 61,770
2022-05-23 $22.81 $22.99 $22.48 $22.90 $22.90 46,548
2022-05-20 $23.12 $23.12 $22.10 $22.62 $22.62 90,246
2022-05-19 $22.56 $23.16 $22.51 $22.80 $22.80 68,333
2022-05-18 $22.97 $23.22 $22.58 $22.64 $22.64 47,784
2022-05-17 $23.16 $23.39 $22.91 $23.30 $23.30 60,364
2022-05-16 $22.65 $22.74 $22.43 $22.51 $22.51 41,965
2022-05-13 $22.26 $22.87 $22.26 $22.74 $22.74 56,228
2022-05-12 $21.14 $22.00 $20.92 $21.76 $21.76 130,043
2022-05-11 $22.02 $22.47 $21.43 $21.54 $21.54 132,571
2022-05-10 $23.04 $23.08 $21.88 $22.19 $22.19 184,567
2022-05-09 $23.47 $23.49 $22.65 $22.77 $22.77 90,249
2022-05-06 $24.08 $24.29 $23.50 $23.91 $23.91 118,063
2022-05-05 $25.05 $25.05 $24.00 $24.26 $24.26 49,766
2022-05-04 $24.86 $25.40 $24.29 $25.32 $25.32 86,653
2022-05-03 $24.77 $24.86 $24.52 $24.70 $24.70 59,487
2022-05-02 $24.26 $24.77 $24.21 $24.75 $24.75 67,210
2022-04-29 $24.68 $25.24 $24.26 $24.32 $24.32 60,901
2022-04-28 $24.64 $25.01 $24.18 $24.83 $24.83 84,793
2022-04-27 $24.63 $24.88 $24.38 $24.45 $24.45 63,232
2022-04-26 $25.59 $25.59 $24.56 $24.59 $24.59 104,532
2022-04-25 $25.48 $25.88 $25.43 $25.84 $25.84 133,209
2022-04-22 $26.31 $26.42 $25.75 $25.81 $25.81 69,918
2022-04-21 $27.28 $27.41 $26.35 $26.41 $26.41 79,931
2022-04-20 $27.43 $27.43 $26.90 $26.95 $26.95 32,057
2022-04-19 $26.62 $27.21 $26.62 $27.07 $27.07 37,677
2022-04-18 $26.86 $26.94 $26.53 $26.76 $26.76 31,868
2022-04-14 $27.49 $27.49 $26.90 $26.93 $26.93 26,980
2022-04-13 $27.06 $27.40 $26.94 $27.35 $27.35 41,822
2022-04-12 $27.47 $27.67 $26.93 $27.02 $27.02 102,838
2022-04-11 $27.47 $27.49 $27.05 $27.06 $27.06 77,127
2022-04-08 $28.18 $28.18 $27.57 $27.64 $27.64 59,688
2022-04-07 $28.09 $28.36 $27.80 $28.16 $28.16 24,214
2022-04-06 $28.72 $28.72 $27.76 $28.08 $28.08 57,541
2022-04-05 $29.90 $29.90 $29.03 $29.09 $29.09 26,461
2022-04-04 $29.53 $29.93 $29.53 $29.86 $29.86 74,110
2022-04-01 $29.48 $29.56 $29.11 $29.45 $29.45 26,728
2022-03-31 $30.05 $30.05 $29.30 $29.38 $29.38 48,195
2022-03-30 $30.55 $30.73 $29.97 $30.17 $30.17 24,651
2022-03-29 $29.94 $30.80 $29.94 $30.73 $30.73 49,853
2022-03-28 $29.47 $29.69 $29.04 $29.61 $29.61 37,189
2022-03-25 $29.84 $29.88 $29.26 $29.51 $29.51 71,990
2022-03-24 $29.36 $29.67 $29.00 $29.65 $29.65 77,630
2022-03-23 $29.61 $29.72 $29.25 $29.39 $29.39 121,914
2022-03-22 $29.59 $29.98 $29.55 $29.80 $29.80 42,544
2022-03-21 $29.72 $29.76 $29.24 $29.48 $29.48 27,543
2022-03-18 $28.95 $29.86 $28.95 $29.84 $29.84 33,599
2022-03-17 $28.51 $29.31 $28.51 $29.25 $29.25 32,792
2022-03-16 $27.82 $28.65 $27.66 $28.64 $28.64 54,492
2022-03-15 $26.62 $27.17 $26.62 $27.09 $27.09 60,627
2022-03-14 $27.60 $27.60 $26.64 $26.72 $26.72 44,327
2022-03-11 $28.36 $28.49 $27.36 $27.41 $27.41 48,018
2022-03-10 $27.96 $28.10 $27.70 $27.95 $27.95 27,840
2022-03-09 $28.32 $28.75 $28.01 $28.60 $28.60 93,438
2022-03-08 $27.25 $28.25 $27.03 $27.42 $27.42 86,225
2022-03-07 $27.55 $28.02 $27.27 $27.27 $27.27 85,800
2022-03-04 $28.31 $28.59 $27.76 $27.95 $27.95 39,342
2022-03-03 $29.76 $29.76 $28.70 $28.88 $28.88 35,190
2022-03-02 $29.64 $29.86 $29.34 $29.74 $29.74 28,180
2022-03-01 $30.11 $30.23 $29.27 $29.40 $29.40 39,202
2022-02-28 $29.42 $30.22 $29.30 $29.93 $29.93 34,375
2022-02-25 $29.34 $29.68 $28.85 $29.63 $29.63 32,677
2022-02-24 $27.07 $29.16 $26.89 $29.09 $29.09 141,595
2022-02-23 $29.14 $29.27 $28.29 $28.32 $28.32 61,046
2022-02-22 $29.22 $29.50 $28.71 $28.86 $28.86 85,261
2022-02-18 $29.88 $30.10 $29.40 $29.53 $29.53 33,112
2022-02-17 $30.75 $30.75 $29.91 $29.99 $29.99 53,208
2022-02-16 $30.76 $31.09 $30.54 $31.03 $31.03 37,548
2022-02-15 $30.41 $30.92 $30.13 $30.88 $30.88 49,819
2022-02-14 $29.82 $30.10 $29.52 $29.75 $29.75 86,841
2022-02-11 $30.78 $31.08 $29.75 $29.95 $29.95 48,815
2022-02-10 $30.61 $31.60 $30.53 $30.73 $30.73 42,408
2022-02-09 $31.00 $31.39 $30.87 $31.33 $31.33 45,582
2022-02-08 $29.88 $30.50 $29.81 $30.42 $30.42 31,893
2022-02-07 $29.96 $30.45 $29.89 $30.01 $30.01 35,939
2022-02-04 $29.47 $30.07 $29.22 $29.84 $29.84 47,766
2022-02-03 $29.88 $30.12 $29.44 $29.51 $29.51 79,018
2022-02-02 $30.88 $30.88 $30.00 $30.26 $30.26 55,052
2022-02-01 $30.57 $30.61 $29.92 $30.58 $30.58 68,335
2022-01-31 $28.94 $30.22 $28.94 $30.19 $30.19 57,909
2022-01-28 $28.26 $28.96 $27.85 $28.96 $28.96 116,898
2022-01-27 $29.24 $29.33 $28.19 $28.33 $28.33 135,065
2022-01-26 $29.59 $30.17 $28.88 $29.00 $29.00 106,005
2022-01-25 $29.08 $29.67 $28.74 $29.21 $29.21 127,044
2022-01-24 $28.93 $29.72 $28.03 $29.71 $29.71 276,404
2022-01-21 $30.51 $30.75 $29.86 $29.98 $29.98 181,511
2022-01-20 $31.17 $31.90 $30.71 $30.76 $30.76 73,829
2022-01-19 $31.27 $31.58 $30.82 $30.86 $30.86 145,194
2022-01-18 $31.51 $31.71 $30.94 $30.97 $30.97 122,012
2022-01-14 $31.85 $32.19 $31.56 $32.07 $32.07 84,706
2022-01-13 $33.01 $33.19 $32.06 $32.10 $32.10 48,140
2022-01-12 $33.18 $33.58 $32.90 $33.00 $33.00 56,931
2022-01-11 $32.48 $33.14 $32.30 $33.12 $33.12 84,804
2022-01-10 $32.25 $32.47 $31.64 $32.36 $32.36 186,724
2022-01-07 $32.98 $33.35 $32.62 $32.89 $32.89 83,588
2022-01-06 $33.06 $33.37 $32.55 $33.01 $33.01 151,168
2022-01-05 $34.37 $34.52 $33.21 $33.28 $33.28 141,215
2022-01-04 $34.83 $35.07 $34.20 $34.52 $34.52 88,704
2022-01-03 $34.31 $34.88 $34.29 $34.79 $34.79 50,665
2021-12-31 $34.51 $34.80 $34.28 $34.30 $34.30 128,759
2021-12-30 $34.34 $34.97 $34.34 $34.59 $34.59 95,835
2021-12-29 $34.41 $34.50 $34.15 $34.42 $34.42 91,058
2021-12-28 $34.59 $34.91 $34.44 $34.53 $34.53 82,506
2021-12-27 $34.52 $34.74 $34.35 $34.74 $34.74 85,934
2021-12-23 $34.32 $34.68 $34.25 $34.57 $34.57 66,602
2021-12-22 $34.28 $34.39 $33.92 $34.25 $34.25 158,328
2021-12-21 $33.55 $34.06 $33.27 $33.94 $33.94 99,021
2021-12-20 $32.88 $33.14 $32.62 $33.13 $33.13 123,094
2021-12-17 $32.63 $33.69 $32.52 $33.55 $33.55 107,938
2021-12-16 $33.95 $34.00 $32.86 $33.03 $33.03 89,225
2021-12-15 $33.06 $33.81 $32.63 $33.71 $33.71 139,006
2021-12-14 $33.11 $33.43 $32.81 $33.01 $33.01 91,884
2021-12-13 $34.33 $34.33 $33.55 $33.63 $33.63 134,977
2021-12-10 $34.81 $34.89 $34.21 $34.33 $34.33 56,069
2021-12-09 $35.01 $35.13 $34.45 $34.52 $34.52 78,966
2021-12-08 $35.10 $35.43 $34.71 $35.21 $35.20 48,482
2021-12-07 $34.40 $35.17 $34.35 $34.91 $34.91 81,930
2021-12-06 $33.14 $33.87 $32.90 $33.64 $33.64 104,459
2021-12-03 $34.06 $34.06 $32.84 $33.15 $33.15 165,683
2021-12-02 $33.36 $34.08 $33.32 $33.99 $33.99 177,516
2021-12-01 $34.97 $35.00 $33.50 $33.58 $33.58 97,511
2021-11-30 $34.49 $34.80 $33.69 $34.27 $34.27 79,301
2021-11-29 $34.81 $34.87 $34.26 $34.65 $34.65 73,845
2021-11-26 $34.59 $34.92 $34.22 $34.35 $34.35 89,765
2021-11-24 $34.85 $35.48 $34.60 $35.37 $35.37 85,355
2021-11-23 $35.50 $35.75 $34.86 $35.17 $35.16 146,640
2021-11-22 $36.85 $36.85 $35.67 $35.85 $35.85 112,630
2021-11-19 $36.47 $36.76 $36.35 $36.45 $36.45 75,462
2021-11-18 $36.96 $36.96 $36.28 $36.62 $36.62 71,548
2021-11-17 $37.11 $37.37 $36.75 $36.95 $36.95 54,587
2021-11-16 $37.22 $37.33 $36.90 $37.14 $37.14 67,194
2021-11-15 $38.08 $38.24 $37.50 $37.63 $37.63 100,412
2021-11-12 $37.80 $38.10 $37.71 $38.06 $38.06 60,160
2021-11-11 $37.85 $38.17 $37.70 $37.80 $37.80 125,745
2021-11-10 $38.25 $38.47 $37.23 $37.39 $37.39 175,797
2021-11-09 $39.59 $39.59 $38.61 $38.91 $38.91 97,781
2021-11-08 $39.24 $39.80 $39.13 $39.64 $39.64 147,525
2021-11-05 $39.23 $39.23 $38.63 $38.96 $38.96 79,759
2021-11-04 $39.28 $39.93 $38.94 $39.17 $39.17 187,836
2021-11-03 $38.52 $38.85 $38.39 $38.81 $38.81 77,728
2021-11-02 $38.71 $38.75 $38.12 $38.39 $38.39 54,719
2021-11-01 $37.38 $38.75 $37.38 $38.75 $38.75 90,605
2021-10-29 $37.27 $37.50 $37.19 $37.36 $37.36 47,036
2021-10-28 $36.99 $37.47 $36.99 $37.40 $37.40 50,151
2021-10-27 $37.49 $37.69 $36.94 $36.98 $36.98 53,143
2021-10-26 $37.90 $38.03 $37.43 $37.46 $37.46 57,955
2021-10-25 $37.12 $37.77 $37.02 $37.76 $37.76 72,627
2021-10-22 $37.51 $37.51 $37.01 $37.09 $37.09 53,347
2021-10-21 $37.23 $37.68 $37.23 $37.56 $37.56 59,308
2021-10-20 $37.28 $37.42 $37.09 $37.19 $37.19 207,537
2021-10-19 $36.53 $37.25 $36.51 $37.22 $37.22 58,958
2021-10-18 $36.15 $36.44 $36.11 $36.29 $36.29 56,321
2021-10-15 $36.54 $36.64 $36.27 $36.30 $36.30 61,894
2021-10-14 $36.23 $36.42 $36.09 $36.29 $36.29 57,147
2021-10-13 $35.58 $35.93 $35.49 $35.79 $35.79 35,560
2021-10-12 $35.33 $35.51 $35.12 $35.21 $35.21 42,149
2021-10-11 $35.40 $35.79 $35.06 $35.22 $35.22 49,169
2021-10-08 $35.86 $35.91 $35.40 $35.51 $35.51 71,689
2021-10-07 $35.51 $36.14 $35.51 $35.83 $35.83 91,977
2021-10-06 $35.03 $35.31 $34.66 $35.26 $35.26 80,331
2021-10-05 $34.96 $35.55 $34.91 $35.42 $35.42 118,660
2021-10-04 $35.73 $35.73 $34.75 $34.86 $34.86 114,557
2021-10-01 $35.77 $35.95 $35.24 $35.88 $35.88 62,849
2021-09-30 $35.85 $36.09 $35.60 $35.70 $35.70 78,443
2021-09-29 $36.17 $36.39 $35.64 $35.66 $35.66 120,811
2021-09-28 $36.68 $36.88 $36.10 $36.14 $36.14 120,320
2021-09-27 $37.26 $37.50 $36.82 $37.35 $37.35 57,924
2021-09-24 $38.03 $38.03 $37.51 $37.52 $37.52 55,851
2021-09-23 $38.02 $38.44 $38.00 $38.33 $38.33 62,072
2021-09-22 $37.46 $38.00 $37.41 $37.82 $37.82 59,920
2021-09-21 $37.65 $37.80 $37.13 $37.27 $37.26 135,719
2021-09-20 $37.61 $37.77 $37.01 $37.44 $37.44 153,218
2021-09-17 $38.96 $38.98 $38.54 $38.72 $38.72 52,929
2021-09-16 $38.73 $39.15 $38.51 $39.08 $39.08 51,422
2021-09-15 $38.39 $38.84 $38.13 $38.82 $38.82 41,061
2021-09-14 $38.99 $39.11 $38.22 $38.38 $38.38 67,451
2021-09-13 $39.11 $39.11 $38.40 $38.74 $38.74 87,775
2021-09-10 $39.69 $39.69 $38.93 $38.98 $38.98 45,005
2021-09-09 $39.17 $39.83 $39.10 $39.45 $39.45 89,868
2021-09-08 $39.76 $39.77 $38.82 $39.10 $39.10 92,670
2021-09-07 $39.98 $40.13 $39.77 $39.99 $39.99 86,873
2021-09-03 $40.06 $40.20 $39.77 $39.97 $39.97 79,487
2021-09-02 $39.75 $40.34 $39.75 $40.23 $40.23 124,138
2021-09-01 $39.25 $39.74 $39.25 $39.56 $39.56 79,538
2021-08-31 $39.06 $39.38 $39.04 $39.36 $39.36 66,564
2021-08-30 $38.99 $39.19 $38.81 $39.13 $39.13 73,972
2021-08-27 $38.45 $39.10 $38.40 $38.97 $38.97 91,290
2021-08-26 $38.55 $39.00 $38.36 $38.43 $38.43 59,520
2021-08-25 $38.58 $38.89 $38.35 $38.67 $38.67 84,905
2021-08-24 $38.34 $38.63 $38.26 $38.55 $38.55 186,337
2021-08-23 $37.68 $38.32 $37.68 $38.28 $38.28 105,410
2021-08-20 $36.88 $37.59 $36.88 $37.49 $37.49 90,725
2021-08-19 $36.96 $37.29 $36.80 $37.02 $37.02 84,047
2021-08-18 $37.39 $37.79 $37.25 $37.35 $37.35 92,656
2021-08-17 $37.71 $37.80 $37.03 $37.27 $37.27 88,678
2021-08-16 $38.29 $38.29 $37.75 $38.02 $38.02 52,967
2021-08-13 $39.39 $39.39 $38.33 $38.38 $38.38 66,911
2021-08-12 $39.03 $39.43 $39.01 $39.40 $39.40 124,489
2021-08-11 $39.00 $39.00 $38.22 $38.69 $38.69 134,163
2021-08-10 $38.69 $39.39 $38.68 $38.85 $38.85 108,881
2021-08-09 $38.04 $38.33 $37.90 $38.16 $38.16 57,304
2021-08-06 $38.50 $38.50 $38.11 $38.15 $38.15 36,706
2021-08-05 $38.34 $38.80 $38.18 $38.71 $38.71 73,621
2021-08-04 $38.14 $38.43 $38.07 $38.15 $38.15 66,042
2021-08-03 $38.19 $38.29 $37.72 $38.27 $38.27 41,360
2021-08-02 $38.21 $38.49 $38.14 $38.14 $38.14 65,948
2021-07-30 $37.83 $38.18 $37.58 $38.00 $38.00 40,980
2021-07-29 $37.81 $38.18 $37.73 $37.85 $37.85 46,720
2021-07-28 $36.93 $37.80 $36.93 $37.70 $37.70 45,667
2021-07-27 $37.14 $37.17 $36.32 $36.86 $36.86 59,671
2021-07-26 $37.05 $37.34 $36.92 $37.15 $37.15 66,053
2021-07-23 $37.08 $37.20 $36.86 $37.14 $37.14 51,324
2021-07-22 $37.37 $37.37 $36.76 $37.00 $37.00 90,221
2021-07-21 $36.53 $37.17 $36.53 $37.10 $37.10 43,556
2021-07-20 $35.84 $36.62 $35.70 $36.43 $36.43 95,361
2021-07-19 $35.50 $35.75 $35.10 $35.55 $35.55 134,352
2021-07-16 $36.65 $36.90 $36.00 $36.06 $36.06 117,139
2021-07-15 $37.17 $37.17 $36.40 $36.80 $36.80 169,731
2021-07-14 $37.69 $38.10 $37.27 $37.34 $37.34 72,635
2021-07-13 $38.18 $38.18 $37.61 $37.67 $37.67 90,644
2021-07-12 $38.80 $39.00 $38.18 $38.23 $38.23 81,841
2021-07-09 $38.58 $38.84 $38.27 $38.77 $38.77 66,723
2021-07-08 $37.65 $38.37 $37.42 $38.17 $38.17 123,609
2021-07-07 $39.04 $39.10 $38.30 $38.51 $38.51 139,946
2021-07-06 $39.16 $39.23 $38.70 $39.01 $39.01 113,374
2021-07-02 $39.66 $39.91 $39.30 $39.34 $39.34 90,084
2021-07-01 $39.96 $39.99 $39.32 $39.55 $39.55 90,278
2021-06-30 $39.77 $39.90 $39.32 $39.78 $39.78 112,122
2021-06-29 $40.36 $40.60 $39.83 $39.97 $39.97 86,094
2021-06-28 $40.11 $40.62 $40.00 $40.17 $40.17 139,754
2021-06-25 $39.83 $40.35 $39.69 $39.91 $39.91 158,201
2021-06-24 $39.67 $39.79 $39.52 $39.67 $39.67 133,431
2021-06-23 $39.26 $39.60 $39.07 $39.46 $39.46 157,603
2021-06-22 $37.67 $39.23 $37.67 $39.09 $39.09 166,989
2021-06-21 $37.07 $37.80 $37.00 $37.77 $37.77 74,418
2021-06-18 $37.48 $37.59 $36.93 $37.10 $37.10 105,044
2021-06-17 $37.22 $37.65 $37.03 $37.54 $37.54 70,659
2021-06-16 $37.56 $37.79 $37.02 $37.55 $37.55 71,420
2021-06-15 $38.18 $38.18 $37.56 $37.61 $37.61 77,777
2021-06-14 $38.48 $38.48 $37.91 $38.11 $38.11 73,796
2021-06-11 $38.16 $38.53 $38.12 $38.29 $38.29 62,022
2021-06-10 $38.00 $38.13 $37.62 $37.93 $37.93 114,947
2021-06-09 $38.62 $38.76 $38.13 $38.14 $38.14 88,330
2021-06-08 $39.00 $39.09 $38.55 $38.71 $38.71 80,849
2021-06-07 $38.66 $39.00 $38.55 $38.87 $38.87 91,667
2021-06-04 $38.78 $39.00 $38.64 $38.90 $38.90 102,499
2021-06-03 $38.61 $38.72 $38.03 $38.27 $38.27 60,604
2021-06-02 $38.25 $39.10 $38.21 $38.97 $38.97 114,867
2021-06-01 $38.74 $38.88 $38.11 $38.32 $38.32 89,204
2021-05-28 $38.71 $38.96 $38.19 $38.21 $38.21 96,876
2021-05-27 $38.40 $38.75 $38.00 $38.73 $38.73 98,034
2021-05-26 $37.75 $38.38 $37.63 $38.34 $38.34 104,228
2021-05-25 $38.04 $38.37 $37.55 $37.66 $37.66 147,605
2021-05-24 $37.71 $38.00 $37.40 $37.88 $37.88 116,628
2021-05-21 $37.25 $37.70 $37.18 $37.43 $37.43 78,732
2021-05-20 $36.47 $37.08 $36.47 $37.06 $37.06 91,671
2021-05-19 $35.95 $36.58 $35.68 $36.54 $36.54 86,474
2021-05-18 $36.49 $37.39 $36.21 $36.80 $36.80 146,694
2021-05-17 $36.33 $36.62 $36.04 $36.52 $36.52 90,774
2021-05-14 $35.86 $36.75 $35.71 $36.69 $36.69 130,259
2021-05-13 $35.48 $36.37 $35.01 $35.45 $35.45 254,248
2021-05-12 $36.24 $36.48 $35.35 $35.39 $35.39 335,801
2021-05-11 $35.15 $37.02 $35.05 $36.91 $36.91 338,005
2021-05-10 $37.14 $37.29 $36.31 $36.36 $36.36 324,437
2021-05-07 $37.01 $37.85 $37.01 $37.46 $37.46 197,209
2021-05-06 $37.14 $37.23 $36.50 $37.00 $37.00 318,135
2021-05-05 $37.69 $37.90 $37.25 $37.41 $37.41 92,348
2021-05-04 $37.54 $37.58 $36.78 $37.13 $37.13 288,962
2021-05-03 $38.48 $38.68 $38.02 $38.07 $38.07 147,949
2021-04-30 $38.21 $38.95 $38.15 $38.26 $38.26 193,396
2021-04-29 $39.82 $40.01 $38.60 $39.02 $39.02 207,852
2021-04-28 $39.56 $39.75 $39.15 $39.68 $39.68 98,841
2021-04-27 $40.00 $40.05 $39.50 $39.72 $39.72 136,136
2021-04-26 $39.24 $39.87 $39.16 $39.81 $39.81 214,262
2021-04-23 $38.42 $39.24 $38.40 $39.03 $39.03 142,196
2021-04-22 $38.52 $38.98 $38.18 $38.43 $38.43 172,852
2021-04-21 $37.01 $38.40 $36.89 $38.40 $38.40 224,508
2021-04-20 $37.33 $37.94 $37.10 $37.48 $37.48 294,936
2021-04-19 $38.60 $38.79 $37.57 $37.78 $37.78 328,839
2021-04-16 $38.56 $38.93 $38.33 $38.92 $38.92 225,144
2021-04-15 $39.13 $39.24 $38.33 $38.60 $38.60 215,321
2021-04-14 $39.00 $39.36 $38.60 $38.70 $38.70 173,128
2021-04-13 $38.52 $39.00 $38.40 $38.99 $38.99 194,054
2021-04-12 $39.26 $39.31 $38.41 $38.75 $38.75 265,571
2021-04-09 $39.35 $39.44 $39.00 $39.42 $39.42 152,172
2021-04-08 $39.19 $39.32 $38.90 $39.22 $39.22 155,687
2021-04-07 $39.75 $39.75 $38.70 $38.87 $38.87 215,425
2021-04-06 $40.00 $40.08 $39.51 $39.92 $39.92 222,060
2021-04-05 $40.35 $40.40 $39.88 $40.24 $40.24 415,322
2021-04-01 $39.99 $40.10 $39.50 $39.87 $39.87 414,503
2021-03-31 $38.24 $39.11 $38.24 $38.84 $38.84 356,062
2021-03-30 $37.63 $38.21 $37.10 $38.02 $38.02 667,865
2021-03-29 $38.00 $38.30 $37.14 $37.29 $37.29 301,948
2021-03-26 $37.72 $38.00 $37.15 $38.00 $38.00 149,941
2021-03-25 $35.69 $37.47 $35.50 $37.31 $37.31 358,398
2021-03-24 $38.39 $38.39 $36.67 $36.69 $36.69 301,846
2021-03-23 $39.10 $39.25 $37.57 $37.67 $37.67 329,563
2021-03-22 $39.34 $39.50 $38.75 $39.11 $39.11 200,851
2021-03-19 $38.34 $39.16 $38.00 $38.96 $38.96 247,518
2021-03-18 $39.23 $39.73 $38.36 $38.47 $38.47 267,329
2021-03-17 $38.47 $39.99 $38.21 $39.76 $39.76 301,133
2021-03-16 $40.61 $40.77 $38.91 $39.29 $39.29 605,972
2021-03-15 $40.38 $40.77 $39.90 $40.77 $40.77 427,352
2021-03-12 $39.31 $39.81 $38.61 $39.81 $39.81 299,981
2021-03-11 $39.16 $40.10 $38.90 $40.10 $40.10 537,100
2021-03-10 $38.72 $39.03 $37.76 $38.06 $38.06 513,211
2021-03-09 $36.89 $38.25 $36.76 $37.91 $37.91 614,514
2021-03-08 $36.30 $37.00 $35.33 $35.48 $35.48 526,069
2021-03-05 $37.19 $37.24 $34.21 $36.42 $36.42 1,282,368
2021-03-04 $37.98 $38.70 $35.90 $36.55 $36.55 1,310,626
2021-03-03 $40.36 $40.44 $38.40 $38.67 $38.67 753,597
2021-03-02 $42.21 $42.44 $40.54 $40.65 $40.65 431,369
2021-03-01 $41.29 $42.46 $41.12 $42.15 $42.15 845,900
2021-02-26 $39.93 $40.77 $38.91 $39.88 $39.88 1,282,326
2021-02-25 $41.61 $42.08 $39.74 $39.96 $39.96 978,562
2021-02-24 $41.34 $42.29 $40.51 $42.06 $42.06 854,790
2021-02-23 $41.25 $41.73 $38.70 $41.42 $41.42 2,000,703
2021-02-22 $44.07 $44.67 $43.31 $43.51 $43.51 903,005
2021-02-19 $44.46 $46.06 $44.41 $44.70 $44.70 1,386,517
2021-02-18 $43.93 $44.49 $42.88 $43.25 $43.25 1,495,185
2021-02-17 $46.63 $46.63 $44.20 $45.21 $45.21 1,723,997
2021-02-16 $48.58 $48.61 $47.02 $47.14 $47.14 1,561,240
2021-02-12 $47.29 $48.05 $46.50 $47.83 $47.83 942,606
2021-02-11 $48.65 $49.25 $46.91 $47.81 $47.81 1,132,093
2021-02-10 $49.55 $49.99 $47.00 $47.85 $47.85 2,408,958
2021-02-09 $49.38 $50.37 $48.20 $49.95 $49.95 2,373,707
2021-02-08 $47.25 $48.92 $46.69 $48.66 $48.66 3,036,774
2021-02-05 $44.66 $45.70 $44.00 $45.65 $45.65 1,691,030
2021-02-04 $44.18 $44.59 $43.50 $43.89 $43.89 1,137,775
2021-02-03 $43.29 $43.59 $42.78 $43.40 $43.40 882,090
2021-02-02 $42.46 $42.84 $42.09 $42.32 $42.32 904,819
2021-02-01 $40.44 $41.77 $40.14 $41.47 $41.47 591,243
2021-01-29 $40.21 $40.98 $39.32 $39.71 $39.71 392,757
2021-01-28 $40.22 $41.20 $39.82 $40.45 $40.45 395,206
2021-01-27 $39.72 $41.70 $39.55 $40.44 $40.44 770,964
2021-01-26 $41.39 $41.47 $40.56 $41.36 $41.36 689,245
2021-01-25 $41.65 $41.65 $39.79 $40.68 $40.68 904,603
2021-01-22 $39.52 $40.12 $39.11 $40.11 $40.10 371,706
2021-01-21 $40.36 $40.41 $39.16 $39.66 $39.66 536,324
2021-01-20 $39.73 $40.08 $39.21 $39.88 $39.88 697,972
2021-01-19 $39.04 $39.30 $38.51 $38.92 $38.92 852,343
2021-01-15 $38.19 $38.54 $37.25 $37.58 $37.58 416,186
2021-01-14 $36.53 $38.90 $36.53 $38.90 $38.90 415,229
2021-01-13 $36.94 $37.01 $36.35 $36.36 $36.35 242,735
2021-01-12 $38.01 $38.16 $36.51 $36.93 $36.93 422,431
2021-01-11 $36.67 $37.78 $36.14 $37.78 $37.78 481,998
2021-01-08 $36.82 $38.78 $36.02 $36.86 $36.86 735,551
2021-01-07 $33.24 $36.73 $32.80 $36.40 $36.40 476,886
2021-01-06 $31.87 $32.50 $31.80 $32.14 $32.14 223,366
2021-01-05 $31.19 $31.85 $31.19 $31.75 $31.75 214,557
2021-01-04 $31.72 $31.85 $30.87 $31.18 $31.18 128,254
2020-12-31 $31.70 $31.70 $31.32 $31.47 $31.47 112,681
2020-12-30 $31.32 $31.78 $31.31 $31.62 $31.62 87,257
2020-12-29 $31.98 $31.99 $31.00 $31.18 $31.18 170,177
2020-12-28 $32.91 $32.98 $31.70 $31.70 $31.70 160,986
2020-12-24 $32.91 $32.91 $32.05 $32.16 $32.16 100,039
2020-12-23 $32.98 $33.24 $32.61 $32.71 $32.71 246,401
2020-12-22 $31.72 $32.48 $31.60 $32.32 $32.32 255,933
2020-12-21 $31.30 $31.70 $30.63 $31.56 $31.55 192,308
2020-12-18 $31.79 $31.79 $31.31 $31.49 $31.49 195,160
2020-12-17 $31.24 $31.46 $30.93 $31.42 $31.42 132,453
2020-12-16 $30.87 $31.10 $30.73 $30.89 $30.89 97,914
2020-12-15 $30.64 $30.85 $30.43 $30.66 $30.66 100,671
2020-12-14 $30.00 $30.59 $29.76 $30.46 $30.46 152,143
2020-12-11 $29.88 $30.23 $29.66 $29.91 $29.91 83,834
2020-12-10 $30.19 $30.36 $29.87 $30.27 $30.26 118,079
2020-12-09 $30.99 $31.00 $30.20 $30.48 $30.48 104,869
2020-12-08 $30.56 $30.87 $30.29 $30.64 $30.64 127,086
2020-12-07 $30.85 $30.85 $30.30 $30.42 $30.42 188,036
2020-12-04 $30.05 $30.48 $29.88 $30.43 $30.43 251,464
2020-12-03 $29.38 $29.74 $29.38 $29.68 $29.68 80,287
2020-12-02 $29.61 $29.61 $29.01 $29.27 $29.27 84,310
2020-12-01 $30.00 $30.00 $29.17 $29.33 $29.33 71,428
2020-11-30 $29.18 $29.29 $28.87 $29.17 $29.16 102,338
2020-11-27 $28.64 $28.90 $28.50 $28.83 $28.83 47,570
2020-11-25 $28.14 $28.69 $28.14 $28.45 $28.45 90,314
2020-11-24 $27.97 $28.37 $27.83 $28.14 $28.14 46,740
2020-11-23 $27.95 $27.96 $27.50 $27.68 $27.67 54,986
2020-11-20 $27.47 $27.56 $27.23 $27.47 $27.47 31,806
2020-11-19 $27.02 $27.47 $26.93 $27.36 $27.36 49,653
2020-11-18 $27.24 $27.44 $27.00 $27.03 $27.03 44,945
2020-11-17 $27.10 $27.30 $26.76 $27.18 $27.18 42,006
2020-11-16 $27.00 $27.42 $26.94 $27.02 $27.01 47,348
2020-11-13 $26.66 $26.95 $26.56 $26.80 $26.80 28,246
2020-11-12 $26.99 $27.00 $26.55 $26.58 $26.58 53,484
2020-11-11 $27.00 $27.08 $26.84 $26.85 $26.85 39,102
2020-11-10 $26.80 $27.04 $26.32 $26.80 $26.80 49,151
2020-11-09 $27.75 $27.89 $26.65 $26.76 $26.76 201,765
2020-11-06 $26.35 $26.55 $25.72 $26.15 $26.15 67,362
2020-11-05 $25.80 $26.05 $25.52 $26.00 $26.00 93,171
2020-11-04 $24.80 $25.33 $24.80 $25.10 $25.10 54,935
2020-11-03 $24.57 $24.91 $24.37 $24.78 $24.78 43,227
2020-11-02 $23.87 $24.14 $23.80 $24.03 $24.03 37,202
2020-10-30 $23.77 $24.07 $23.50 $23.62 $23.61 59,868
2020-10-29 $23.95 $24.20 $23.66 $24.01 $24.01 49,385
2020-10-28 $24.93 $24.93 $23.93 $23.95 $23.95 57,765
2020-10-27 $25.34 $25.37 $25.00 $25.02 $25.02 25,562
2020-10-26 $26.27 $26.42 $25.00 $25.14 $25.14 67,021
2020-10-23 $26.92 $26.92 $26.24 $26.45 $26.45 35,350
2020-10-22 $26.20 $26.81 $26.18 $26.62 $26.62 40,334
2020-10-21 $26.32 $26.59 $26.22 $26.24 $26.24 21,787
2020-10-20 $26.00 $26.63 $26.00 $26.32 $26.32 27,926
2020-10-19 $26.53 $26.76 $26.07 $26.10 $26.10 43,086
2020-10-16 $26.50 $26.65 $26.50 $26.50 $26.50 38,879
2020-10-15 $26.25 $26.48 $26.00 $26.40 $26.40 36,723
2020-10-14 $26.33 $26.70 $26.33 $26.49 $26.49 32,096
2020-10-13 $26.75 $26.75 $26.20 $26.43 $26.43 53,100
2020-10-12 $26.69 $27.00 $26.69 $26.98 $26.98 76,416
2020-10-09 $25.95 $26.46 $25.90 $26.40 $26.40 188,975
2020-10-08 $25.96 $25.97 $25.78 $25.84 $25.84 46,902
2020-10-07 $24.78 $25.58 $24.73 $25.43 $25.43 94,850
2020-10-06 $24.68 $24.99 $24.55 $24.72 $24.72 19,503
2020-10-05 $24.40 $24.60 $24.24 $24.56 $24.55 19,945
2020-10-02 $23.45 $24.20 $23.29 $24.12 $24.12 21,051
2020-10-01 $24.35 $24.66 $24.15 $24.36 $24.36 28,256
2020-09-30 $24.09 $24.16 $23.70 $23.94 $23.94 32,794
2020-09-29 $23.73 $24.00 $23.53 $24.00 $24.00 30,614
2020-09-28 $22.90 $23.80 $22.90 $23.43 $23.43 94,477
2020-09-25 $22.41 $22.99 $22.31 $22.84 $22.84 20,880
2020-09-24 $22.48 $23.00 $22.48 $22.63 $22.62 12,976
2020-09-23 $23.27 $23.40 $22.76 $22.78 $22.78 20,605
2020-09-22 $23.17 $23.38 $23.08 $23.22 $23.22 14,248
2020-09-21 $23.42 $23.46 $23.06 $23.37 $23.37 24,830
2020-09-18 $24.29 $24.41 $23.77 $23.91 $23.91 31,585
2020-09-17 $24.83 $24.83 $24.21 $24.48 $24.48 24,311
2020-09-16 $25.80 $25.80 $25.11 $25.13 $25.13 27,040
2020-09-15 $25.09 $25.26 $25.06 $25.23 $25.23 31,587
2020-09-14 $25.00 $25.00 $24.78 $24.88 $24.88 67,786
2020-09-11 $24.83 $24.87 $24.38 $24.58 $24.58 16,464
2020-09-10 $25.14 $25.30 $24.50 $24.50 $24.50 34,230
2020-09-09 $24.13 $25.15 $24.13 $25.10 $25.10 22,753
2020-09-08 $23.93 $24.59 $23.93 $24.23 $24.23 60,707
2020-09-04 $24.55 $24.77 $23.58 $24.44 $24.44 28,126
2020-09-03 $25.27 $25.78 $24.36 $24.52 $24.52 47,464
2020-09-02 $25.33 $25.66 $25.25 $25.66 $25.66 36,396
2020-09-01 $24.98 $25.05 $24.73 $25.05 $25.05 51,983
2020-08-31 $24.42 $24.83 $24.36 $24.75 $24.75 34,621
2020-08-28 $23.96 $24.32 $23.88 $24.27 $24.27 19,323
2020-08-27 $24.31 $24.40 $23.74 $23.87 $23.86 34,678
2020-08-26 $23.88 $24.22 $23.78 $24.14 $24.14 29,826
2020-08-25 $23.58 $23.77 $23.44 $23.66 $23.66 9,600
2020-08-24 $23.26 $23.46 $23.15 $23.41 $23.41 10,896
2020-08-21 $23.09 $23.25 $22.99 $23.13 $23.13 11,785
2020-08-20 $23.12 $23.19 $22.90 $23.19 $23.19 24,593
2020-08-19 $23.37 $23.50 $23.22 $23.22 $23.22 74,073
2020-08-18 $23.43 $23.43 $23.22 $23.41 $23.41 11,111
2020-08-17 $23.19 $23.44 $23.18 $23.38 $23.38 18,378
2020-08-14 $23.36 $23.36 $23.04 $23.04 $23.04 7,907
2020-08-13 $23.15 $23.45 $23.11 $23.36 $23.36 13,684
2020-08-12 $23.17 $23.32 $23.07 $23.28 $23.28 5,400
2020-08-11 $23.13 $23.21 $22.84 $22.88 $22.88 16,467
2020-08-10 $23.14 $23.27 $23.07 $23.12 $23.12 11,173
2020-08-07 $23.22 $23.36 $23.09 $23.22 $23.22 17,069
2020-08-06 $23.44 $23.45 $23.22 $23.26 $23.26 31,253
2020-08-05 $22.95 $23.23 $22.87 $23.23 $23.23 19,959
2020-08-04 $22.60 $22.88 $22.60 $22.86 $22.86 21,943
2020-08-03 $22.37 $22.71 $22.37 $22.71 $22.71 16,872
2020-07-31 $22.34 $22.49 $22.00 $22.15 $22.15 10,514
2020-07-30 $22.34 $22.44 $22.08 $22.40 $22.39 9,991
2020-07-29 $22.38 $22.65 $22.38 $22.56 $22.55 20,562
2020-07-28 $22.68 $22.68 $22.30 $22.38 $22.38 25,293
2020-07-27 $22.18 $22.73 $22.18 $22.67 $22.67 10,373
2020-07-24 $22.43 $22.43 $21.95 $22.20 $22.20 14,513
2020-07-23 $22.76 $22.93 $22.51 $22.59 $22.59 17,939
2020-07-22 $22.80 $22.97 $22.80 $22.88 $22.88 9,040
2020-07-21 $22.67 $22.91 $22.60 $22.72 $22.71 16,908
2020-07-20 $22.33 $22.70 $22.05 $22.70 $22.70 76,072
2020-07-17 $21.99 $22.23 $21.95 $22.23 $22.23 36,484
2020-07-16 $21.80 $21.87 $21.72 $21.77 $21.77 19,084
2020-07-15 $21.55 $22.00 $21.50 $21.92 $21.92 21,178
2020-07-14 $21.13 $21.37 $20.89 $21.37 $21.36 14,305
2020-07-13 $21.53 $21.85 $21.13 $21.14 $21.14 47,175
2020-07-10 $21.21 $21.40 $21.18 $21.37 $21.37 9,796
2020-07-09 $20.94 $21.36 $20.52 $21.08 $21.08 15,143
2020-07-08 $21.02 $21.21 $20.97 $21.18 $21.18 21,806
2020-07-07 $21.47 $21.55 $20.98 $20.98 $20.98 16,820
2020-07-06 $21.40 $21.66 $21.40 $21.58 $21.58 20,846
2020-07-02 $21.35 $21.54 $21.20 $21.21 $21.21 16,400
2020-07-01 $20.95 $21.18 $20.95 $21.12 $21.11 13,166
2020-06-30 $20.81 $21.13 $20.81 $21.12 $21.12 17,853
2020-06-29 $20.64 $20.91 $20.50 $20.89 $20.89 9,416
2020-06-26 $20.90 $20.91 $20.59 $20.63 $20.63 10,619
2020-06-25 $20.76 $20.92 $20.43 $20.92 $20.92 16,511
2020-06-24 $21.03 $21.24 $20.67 $20.79 $20.78 14,706
2020-06-23 $21.47 $21.51 $21.26 $21.26 $21.26 11,716
2020-06-22 $21.05 $21.25 $20.78 $21.25 $21.25 19,673
2020-06-19 $21.60 $21.60 $21.00 $21.10 $21.10 26,169
2020-06-18 $21.37 $21.49 $21.24 $21.35 $21.35 22,757
2020-06-17 $21.87 $21.99 $21.55 $21.55 $21.55 13,964
2020-06-16 $21.84 $21.91 $21.40 $21.57 $21.57 14,277
2020-06-15 $20.65 $21.36 $20.34 $21.26 $21.26 24,718
2020-06-12 $21.27 $21.69 $20.73 $21.05 $21.05 15,155
2020-06-11 $21.91 $21.91 $20.58 $20.59 $20.59 41,594
2020-06-10 $22.63 $22.64 $22.23 $22.23 $22.23 27,182
2020-06-09 $22.53 $22.80 $22.12 $22.77 $22.77 14,343
2020-06-08 $22.83 $22.87 $22.62 $22.72 $22.72 13,659
2020-06-05 $22.48 $22.77 $22.48 $22.62 $22.62 25,773
2020-06-04 $22.27 $22.42 $22.11 $22.35 $22.35 19,679
2020-06-03 $22.08 $22.57 $22.08 $22.54 $22.53 37,276
2020-06-02 $21.75 $22.00 $21.73 $21.95 $21.94 12,277
2020-06-01 $21.34 $21.94 $21.34 $21.81 $21.81 35,575
2020-05-29 $21.25 $21.37 $20.89 $21.30 $21.30 23,690
2020-05-28 $21.65 $21.87 $21.30 $21.38 $21.38 56,504
2020-05-27 $21.64 $21.73 $21.04 $21.72 $21.72 23,793
2020-05-26 $20.96 $21.53 $20.93 $21.52 $21.52 32,595
2020-05-22 $20.18 $20.36 $20.11 $20.29 $20.29 15,088
2020-05-21 $20.24 $20.32 $20.06 $20.13 $20.13 10,600
2020-05-20 $19.89 $20.29 $19.89 $20.12 $20.12 15,697
2020-05-19 $19.72 $20.00 $19.53 $19.53 $19.53 14,943
2020-05-18 $18.81 $19.67 $18.81 $19.67 $19.67 18,368
2020-05-15 $18.14 $18.45 $18.00 $18.45 $18.45 15,314
2020-05-14 $18.10 $18.23 $17.62 $18.23 $18.22 19,596
2020-05-13 $18.33 $18.82 $18.14 $18.17 $18.17 27,282
2020-05-12 $19.23 $19.23 $18.81 $18.81 $18.81 19,018
2020-05-11 $19.23 $19.23 $19.00 $19.19 $19.18 23,758
2020-05-08 $19.18 $19.41 $19.16 $19.29 $19.29 19,393
2020-05-07 $18.64 $19.02 $18.64 $18.98 $18.98 22,655
2020-05-06 $18.82 $18.92 $18.64 $18.87 $18.87 19,206
2020-05-05 $18.76 $18.94 $18.65 $18.65 $18.65 14,032
2020-05-04 $18.33 $18.54 $18.00 $18.51 $18.51 35,218
2020-05-01 $18.95 $18.95 $18.25 $18.31 $18.30 13,619
2020-04-30 $19.60 $19.60 $19.13 $19.18 $19.18 14,661
2020-04-29 $19.01 $19.69 $18.96 $19.56 $19.56 20,944
2020-04-28 $19.10 $19.10 $18.65 $18.73 $18.73 30,599
2020-04-27 $18.21 $18.68 $18.00 $18.60 $18.60 24,312
2020-04-24 $17.99 $17.99 $17.84 $17.98 $17.98 15,427
2020-04-23 $17.99 $18.13 $17.65 $17.90 $17.90 29,706
2020-04-22 $17.98 $18.10 $17.81 $18.00 $18.00 29,417
2020-04-21 $18.13 $18.14 $17.67 $17.68 $17.68 28,185
2020-04-20 $18.26 $18.58 $18.06 $18.43 $18.43 56,067
2020-04-17 $18.45 $18.49 $18.11 $18.42 $18.41 32,189
2020-04-16 $17.92 $17.94 $17.58 $17.81 $17.81 20,630
2020-04-15 $17.63 $17.79 $17.50 $17.71 $17.71 16,287
2020-04-14 $18.17 $18.39 $18.03 $18.34 $18.33 40,727
2020-04-13 $18.22 $18.25 $17.55 $17.72 $17.72 29,912
2020-04-09 $17.84 $18.19 $17.65 $17.97 $17.97 50,631
2020-04-08 $17.28 $17.68 $17.10 $17.47 $17.47 22,713
2020-04-07 $17.85 $17.85 $17.05 $17.05 $17.05 26,693
2020-04-06 $16.58 $17.14 $16.52 $17.12 $17.12 22,677
2020-04-03 $15.97 $16.27 $15.61 $15.67 $15.67 27,429
2020-04-02 $15.99 $16.15 $15.90 $16.00 $16.00 27,122
2020-04-01 $17.00 $17.01 $15.89 $15.90 $15.90 16,233
2020-03-31 $17.00 $17.40 $17.00 $17.17 $17.17 13,462
2020-03-30 $16.80 $17.13 $16.75 $17.13 $17.13 17,936
2020-03-27 $16.63 $16.89 $16.29 $16.67 $16.67 19,724
2020-03-26 $16.43 $16.93 $16.43 $16.90 $16.90 24,781
2020-03-25 $15.91 $16.60 $15.82 $16.30 $16.30 21,479
2020-03-24 $15.49 $15.73 $15.22 $15.73 $15.73 28,491
2020-03-23 $14.51 $14.96 $14.25 $14.56 $14.56 21,920
2020-03-20 $15.38 $15.38 $14.53 $14.75 $14.75 18,996
2020-03-19 $14.10 $15.10 $13.99 $15.07 $15.07 22,415
2020-03-18 $14.50 $14.97 $14.04 $14.42 $14.42 32,911
2020-03-17 $15.03 $15.49 $14.40 $15.49 $15.49 30,614
2020-03-16 $14.23 $15.02 $13.80 $14.67 $14.67 18,478
2020-03-13 $16.04 $16.65 $15.50 $16.56 $16.56 18,314
2020-03-12 $16.75 $17.16 $15.50 $15.76 $15.76 19,262
2020-03-11 $17.91 $18.39 $17.29 $17.32 $17.32 12,227
2020-03-10 $18.41 $18.41 $17.74 $18.26 $18.26 13,646
2020-03-09 $18.27 $18.50 $17.25 $17.51 $17.51 15,070
2020-03-06 $19.19 $19.55 $19.00 $19.03 $19.02 14,563
2020-03-05 $19.96 $19.99 $19.64 $19.65 $19.65 9,228
2020-03-04 $20.26 $20.41 $20.08 $20.40 $20.40 6,957
2020-03-03 $20.70 $20.86 $19.91 $20.00 $20.00 27,182
2020-03-02 $19.67 $20.51 $19.67 $20.46 $20.46 34,031
2020-02-28 $19.58 $19.99 $19.51 $19.85 $19.85 16,576
2020-02-27 $20.59 $20.84 $20.26 $20.46 $20.46 19,594
2020-02-26 $21.28 $21.42 $21.00 $21.06 $21.05 11,754
2020-02-25 $21.91 $21.91 $21.09 $21.15 $21.15 11,090
2020-02-24 $22.16 $22.42 $21.74 $21.87 $21.87 17,096
2020-02-21 $23.09 $23.14 $22.91 $22.96 $22.96 8,104
2020-02-20 $23.26 $23.38 $23.14 $23.28 $23.28 8,231
2020-02-19 $23.00 $23.34 $23.00 $23.17 $23.17 9,747
2020-02-18 $23.15 $23.20 $23.00 $23.00 $23.00 9,510
2020-02-14 $23.17 $23.30 $23.15 $23.20 $23.20 5,976
2020-02-13 $23.21 $23.40 $23.03 $23.28 $23.28 13,562
2020-02-12 $22.87 $23.33 $22.82 $23.28 $23.28 19,534
2020-02-11 $22.81 $22.87 $22.79 $22.86 $22.86 7,308
2020-02-10 $22.58 $22.73 $22.56 $22.62 $22.62 11,086
2020-02-07 $22.90 $22.90 $22.57 $22.57 $22.57 5,280
2020-02-06 $22.99 $22.99 $22.79 $22.89 $22.88 6,283
2020-02-05 $22.86 $23.10 $22.86 $23.05 $23.05 10,567
2020-02-04 $22.57 $22.85 $22.57 $22.81 $22.81 29,471
2020-02-03 $22.20 $22.38 $22.20 $22.31 $22.30 5,598
2020-01-31 $22.49 $22.52 $22.30 $22.37 $22.37 4,774
2020-01-30 $22.63 $22.69 $22.47 $22.63 $22.63 4,726
2020-01-29 $22.83 $22.92 $22.73 $22.82 $22.81 17,379
2020-01-28 $22.54 $22.82 $22.54 $22.74 $22.73 27,883
2020-01-27 $22.47 $22.69 $22.42 $22.60 $22.60 8,179
2020-01-24 $23.23 $23.24 $22.83 $22.94 $22.94 7,353
2020-01-23 $23.05 $23.09 $23.01 $23.05 $23.05 5,104
2020-01-22 $23.04 $23.10 $22.89 $23.04 $23.04 13,159
2020-01-21 $23.11 $23.12 $22.92 $22.97 $22.97 20,087
2020-01-17 $23.23 $23.42 $23.10 $23.11 $23.11 13,363
2020-01-16 $23.06 $23.08 $22.97 $23.03 $23.02 11,574
2020-01-15 $23.24 $23.34 $23.11 $23.11 $23.11 31,209
2020-01-14 $22.97 $23.16 $22.90 $23.14 $23.13 12,898
2020-01-13 $22.94 $23.13 $22.91 $23.05 $23.04 13,192
2020-01-10 $22.88 $22.88 $22.71 $22.81 $22.80 3,900
2020-01-09 $22.60 $22.96 $22.60 $22.92 $22.91 28,939
2020-01-08 $22.30 $22.78 $22.13 $22.64 $22.64 26,880
2020-01-07 $22.30 $22.47 $22.30 $22.41 $22.40 16,303
2020-01-06 $22.28 $22.39 $22.23 $22.32 $22.31 5,690
2020-01-03 $22.40 $22.45 $22.29 $22.40 $22.39 15,165
2020-01-02 $22.54 $22.60 $22.41 $22.53 $22.53 16,348
2019-12-31 $22.43 $22.46 $22.38 $22.45 $22.45 9,000
2019-12-30 $22.67 $22.67 $22.34 $22.38 $22.38 7,637
2019-12-27 $22.51 $22.68 $22.37 $22.47 $22.46 15,748
2019-12-26 $22.58 $22.58 $22.29 $22.43 $22.41 4,916
2019-12-24 $22.44 $22.44 $22.35 $22.35 $22.33 2,100
2019-12-23 $22.44 $22.44 $22.28 $22.31 $22.29 6,445
2019-12-20 $22.39 $22.44 $22.28 $22.34 $22.32 7,067
2019-12-19 $22.34 $22.40 $22.31 $22.35 $22.33 3,947
2019-12-18 $22.18 $22.40 $22.18 $22.37 $22.35 5,228
2019-12-17 $22.26 $22.29 $22.14 $22.22 $22.20 6,087
2019-12-16 $22.26 $22.33 $22.25 $22.31 $22.29 8,978
2019-12-13 $22.16 $22.17 $22.08 $22.08 $22.06 3,809
2019-12-12 $21.83 $22.03 $21.77 $22.03 $22.01 13,100
2019-12-11 $21.75 $21.82 $21.64 $21.82 $21.81 8,015
2019-12-10 $21.88 $21.88 $21.72 $21.72 $21.71 2,201
2019-12-09 $21.70 $21.89 $21.70 $21.70 $21.68 4,984
2019-12-06 $21.65 $21.80 $21.65 $21.75 $21.74 1,986
2019-12-05 $21.61 $21.65 $21.54 $21.59 $21.58 5,440
2019-12-04 $21.44 $21.59 $21.44 $21.50 $21.49 12,122
2019-12-03 $21.30 $21.43 $21.20 $21.28 $21.27 11,564
2019-12-02 $21.77 $21.77 $21.49 $21.54 $21.53 5,180
2019-11-29 $21.77 $21.83 $21.75 $21.79 $21.78 3,373
2019-11-27 $21.77 $21.80 $21.68 $21.77 $21.75 4,729
2019-11-26 $21.68 $21.77 $21.62 $21.70 $21.68 2,589
2019-11-25 $21.41 $21.69 $21.41 $21.67 $21.65 3,654
2019-11-22 $21.28 $21.38 $21.17 $21.27 $21.26 45,756
2019-11-21 $21.17 $21.20 $21.09 $21.14 $21.13 2,082
2019-11-20 $21.33 $21.33 $21.13 $21.21 $21.19 7,549
2019-11-19 $21.35 $21.40 $21.33 $21.37 $21.35 9,239
2019-11-18 $21.39 $21.45 $21.36 $21.41 $21.39 22,606
2019-11-15 $21.50 $21.60 $21.41 $21.47 $21.45 30,112
2019-11-14 $21.48 $21.58 $21.46 $21.55 $21.54 7,156
2019-11-13 $21.61 $21.61 $21.30 $21.34 $21.33 20,094
2019-11-12 $21.67 $21.81 $21.67 $21.70 $21.69 4,590
2019-11-11 $21.71 $21.77 $21.69 $21.71 $21.69 2,468
2019-11-08 $21.75 $21.76 $21.64 $21.75 $21.73 6,000
2019-11-07 $21.92 $22.00 $21.88 $21.88 $21.87 9,161
2019-11-06 $22.07 $22.07 $21.85 $21.91 $21.89 5,380
2019-11-05 $21.71 $21.93 $21.71 $21.89 $21.88 6,525
2019-11-04 $21.65 $21.75 $21.65 $21.69 $21.68 9,820
2019-11-01 $21.16 $21.47 $21.00 $21.44 $21.43 15,999
2019-10-31 $20.65 $21.00 $20.65 $20.95 $20.93 2,244
2019-10-30 $21.00 $21.00 $20.70 $20.86 $20.84 4,783
2019-10-29 $20.86 $20.86 $20.57 $20.74 $20.72 3,522
2019-10-28 $20.73 $20.73 $20.29 $20.70 $20.69 4,238
2019-10-25 $20.17 $20.40 $20.17 $20.38 $20.36 2,337
2019-10-24 $20.40 $20.40 $20.28 $20.32 $20.30 1,836
2019-10-23 $20.30 $20.40 $20.29 $20.35 $20.34 9,145
2019-10-22 $20.45 $20.45 $20.22 $20.29 $20.27 5,404
2019-10-21 $20.34 $20.44 $20.31 $20.38 $20.36 9,741
2019-10-18 $20.40 $20.40 $20.15 $20.15 $20.13 6,609
2019-10-17 $20.37 $20.37 $20.26 $20.32 $20.30 13,900
2019-10-16 $20.20 $20.36 $20.20 $20.28 $20.27 895
2019-10-15 $20.25 $20.33 $20.19 $20.33 $20.32 13,165
2019-10-14 $20.28 $20.30 $20.23 $20.24 $20.22 1,729
2019-10-11 $20.15 $20.48 $20.15 $20.22 $20.20 3,700
2019-10-10 $20.12 $20.20 $20.03 $20.14 $20.13 4,714
2019-10-09 $20.02 $20.13 $19.99 $20.12 $20.10 7,758
2019-10-08 $20.20 $20.20 $20.00 $20.03 $20.01 2,507
2019-10-07 $20.35 $20.48 $20.27 $20.33 $20.31 3,912
2019-10-04 $20.65 $20.65 $20.20 $20.29 $20.27 4,379
2019-10-03 $20.32 $20.36 $20.15 $20.30 $20.28 2,726
2019-10-02 $20.22 $20.22 $20.06 $20.14 $20.13 4,970
2019-10-01 $20.80 $20.80 $20.42 $20.50 $20.48 4,901
2019-09-30 $20.50 $20.74 $20.25 $20.62 $20.61 6,877
2019-09-27 $20.60 $20.73 $20.46 $20.53 $20.52 5,655
2019-09-26 $20.60 $20.62 $20.43 $20.48 $20.46 6,903
2019-09-25 $20.43 $20.62 $20.28 $20.46 $20.45 22,078
2019-09-24 $20.77 $20.78 $20.44 $20.52 $20.51 12,500
2019-09-23 $20.80 $21.26 $20.80 $20.96 $20.95 11,193
2019-09-20 $21.01 $21.06 $20.85 $20.95 $20.94 2,531
2019-09-19 $20.95 $21.15 $20.68 $21.10 $21.09 19,800
2019-09-18 $21.22 $21.22 $20.80 $21.01 $21.00 3,464
2019-09-17 $21.12 $21.37 $20.86 $21.37 $21.35 4,888
2019-09-16 $21.09 $21.31 $21.01 $21.17 $21.16 6,995
2019-09-13 $21.35 $21.47 $21.34 $21.41 $21.39 4,829
2019-09-12 $21.33 $21.39 $21.10 $21.34 $21.33 6,096
2019-09-11 $20.90 $21.04 $20.77 $20.83 $20.82 6,187
2019-09-10 $20.90 $20.90 $20.73 $20.82 $20.81 1,159
2019-09-09 $20.77 $20.92 $20.71 $20.77 $20.76 2,111
2019-09-06 $20.99 $20.99 $20.63 $20.83 $20.82 5,094
2019-09-05 $20.68 $20.92 $20.32 $20.82 $20.81 3,510
2019-09-04 $20.40 $20.52 $20.25 $20.38 $20.36 7,955
2019-09-03 $20.11 $20.30 $20.11 $20.21 $20.19 4,004
2019-08-30 $20.23 $20.40 $20.14 $20.16 $20.14 3,986
2019-08-29 $19.83 $20.18 $19.83 $20.08 $20.07 5,118
2019-08-28 $19.60 $19.76 $19.50 $19.72 $19.71 6,269
2019-08-27 $19.73 $19.91 $19.62 $19.76 $19.75 2,057
2019-08-26 $19.74 $19.96 $19.74 $19.81 $19.79 7,388
2019-08-23 $19.88 $20.06 $19.75 $19.88 $19.87 5,889
2019-08-22 $20.10 $20.10 $19.80 $20.08 $20.06 11,572
2019-08-21 $20.06 $20.10 $19.86 $20.00 $19.99 18,239
2019-08-20 $20.07 $20.07 $19.95 $19.95 $19.93 1,061
2019-08-19 $20.06 $20.30 $19.95 $20.08 $20.06 15,584
2019-08-16 $19.60 $20.00 $19.59 $19.95 $19.94 7,462
2019-08-15 $19.59 $19.88 $19.42 $19.43 $19.41 9,100
2019-08-14 $20.10 $20.18 $19.72 $19.81 $19.80 7,630
2019-08-13 $20.00 $20.30 $20.00 $20.24 $20.23 12,475
2019-08-12 $20.24 $20.38 $20.00 $20.01 $20.00 11,286
2019-08-09 $20.40 $20.40 $20.31 $20.35 $20.33 5,639
2019-08-08 $20.32 $20.50 $20.32 $20.46 $20.44 8,119
2019-08-07 $20.34 $20.65 $20.22 $20.41 $20.40 4,626
2019-08-06 $20.53 $20.71 $20.21 $20.64 $20.63 6,924
2019-08-05 $20.68 $20.72 $20.16 $20.28 $20.27 13,215
2019-08-02 $21.26 $21.36 $20.59 $20.75 $20.74 11,817
2019-08-01 $22.80 $22.80 $21.35 $21.46 $21.44 12,468
2019-07-31 $22.32 $22.56 $22.10 $22.24 $22.22 10,404
2019-07-30 $22.17 $22.27 $22.08 $22.21 $22.19 2,989
2019-07-29 $22.46 $22.61 $22.12 $22.27 $22.25 7,332
2019-07-26 $22.27 $22.64 $22.27 $22.60 $22.58 5,931
2019-07-25 $22.56 $22.56 $22.32 $22.35 $22.33 4,540
2019-07-24 $22.40 $22.88 $22.10 $22.61 $22.59 8,239
2019-07-23 $22.25 $22.26 $22.17 $22.21 $22.19 14,428
2019-07-22 $22.29 $22.29 $22.10 $22.23 $22.21 8,217
2019-07-19 $22.39 $22.53 $22.20 $22.30 $22.28 8,080
2019-07-18 $22.42 $22.59 $22.39 $22.43 $22.41 6,013
2019-07-17 $22.72 $22.88 $22.63 $22.83 $22.81 5,738
2019-07-16 $22.67 $22.92 $22.61 $22.76 $22.74 5,309
2019-07-15 $22.95 $22.99 $22.76 $22.76 $22.74 9,592
2019-07-12 $22.96 $22.96 $22.75 $22.82 $22.80 7,369
2019-07-11 $22.88 $23.04 $22.69 $22.82 $22.80 15,698
2019-07-10 $23.15 $23.20 $22.87 $23.11 $23.09 8,852
2019-07-09 $22.82 $23.01 $22.82 $23.01 $22.99 2,904
2019-07-08 $23.08 $23.21 $22.97 $23.11 $23.09 10,185
2019-07-05 $23.16 $23.62 $22.92 $23.11 $23.09 6,510
2019-07-03 $23.42 $23.54 $23.34 $23.54 $23.52 3,658
2019-07-02 $23.20 $23.43 $22.94 $23.21 $23.19 10,267
2019-07-01 $23.86 $24.10 $23.43 $23.52 $23.50 13,828
2019-06-28 $22.78 $23.72 $22.76 $23.72 $23.70 9,616
2019-06-27 $22.44 $22.66 $22.37 $22.65 $22.63 11,324
2019-06-26 $22.07 $22.50 $22.07 $22.34 $22.32 29,798
2019-06-25 $22.11 $22.31 $21.81 $21.81 $21.79 11,369
2019-06-24 $22.29 $22.29 $22.00 $22.02 $22.00 2,698
2019-06-21 $21.85 $22.25 $21.81 $22.25 $22.23 7,313
2019-06-20 $22.25 $22.25 $21.95 $22.14 $22.12 18,801
2019-06-19 $21.98 $22.08 $21.73 $21.87 $21.86 10,547
2019-06-18 $21.81 $22.05 $21.64 $21.80 $21.78 8,006
2019-06-17 $21.58 $21.60 $21.46 $21.46 $21.45 6,061
2019-06-14 $21.68 $21.68 $21.44 $21.53 $21.51 1,510
2019-06-13 $21.66 $21.93 $21.48 $21.70 $21.69 3,015
2019-06-12 $21.56 $21.60 $21.43 $21.56 $21.54 6,414
2019-06-11 $21.79 $22.00 $21.51 $21.61 $21.60 8,874
2019-06-10 $21.63 $21.86 $21.62 $21.75 $21.73 10,096
2019-06-07 $21.49 $21.97 $21.40 $21.72 $21.71 19,141
2019-06-06 $21.44 $21.46 $21.17 $21.32 $21.30 8,299
2019-06-05 $21.43 $21.57 $21.09 $21.30 $21.29 9,863
2019-06-04 $20.93 $21.52 $20.75 $21.35 $21.34 83,374
2019-06-03 $20.85 $20.93 $20.75 $20.88 $20.86 12,254
2019-05-31 $21.00 $21.00 $20.82 $20.93 $20.91 7,735
2019-05-30 $20.78 $21.65 $20.78 $21.54 $21.52 17,462
2019-05-29 $20.56 $20.73 $20.56 $20.68 $20.66 3,189
2019-05-28 $20.78 $20.90 $20.61 $20.63 $20.62 4,695
2019-05-24 $21.12 $21.17 $20.71 $20.71 $20.70 8,478
2019-05-23 $21.44 $21.44 $20.58 $20.82 $20.81 8,304
2019-05-22 $21.87 $21.87 $21.58 $21.71 $21.70 5,997
2019-05-21 $21.84 $22.19 $21.84 $21.91 $21.90 10,949
2019-05-20 $21.85 $21.85 $21.61 $21.67 $21.66 7,068
2019-05-17 $22.02 $22.15 $22.00 $22.12 $22.10 4,519
2019-05-16 $22.30 $22.30 $22.12 $22.18 $22.16 2,368
2019-05-15 $21.65 $22.10 $21.47 $21.89 $21.88 4,595
2019-05-14 $21.70 $21.80 $21.59 $21.75 $21.74 5,521
2019-05-13 $21.86 $21.86 $21.25 $21.43 $21.42 4,931
2019-05-10 $22.07 $22.38 $21.98 $22.31 $22.29 8,707
2019-05-09 $22.10 $22.22 $21.75 $22.12 $22.11 6,629
2019-05-08 $22.39 $22.60 $22.18 $22.35 $22.34 13,439
2019-05-07 $22.87 $23.00 $22.70 $22.88 $22.86 9,934
2019-05-06 $22.84 $23.03 $22.66 $22.89 $22.87 4,529
2019-05-03 $22.75 $23.15 $22.75 $23.15 $23.13 5,733
2019-05-02 $22.68 $22.70 $22.30 $22.58 $22.56 5,734
2019-05-01 $23.21 $23.21 $22.83 $22.83 $22.82 4,298
2019-04-30 $22.74 $23.00 $22.52 $23.00 $22.98 8,111
2019-04-29 $22.66 $22.75 $22.56 $22.68 $22.66 5,976
2019-04-26 $22.46 $22.68 $22.34 $22.68 $22.66 8,572
2019-04-25 $22.85 $22.93 $22.43 $22.55 $22.53 13,774
2019-04-24 $23.07 $23.07 $22.95 $22.99 $22.97 7,633
2019-04-23 $22.90 $23.10 $22.86 $22.96 $22.94 13,274
2019-04-22 $22.89 $23.23 $22.88 $22.90 $22.88 8,989
2019-04-18 $23.06 $23.28 $22.89 $22.89 $22.87 11,628
2019-04-17 $23.22 $23.53 $23.02 $23.18 $23.16 10,358
2019-04-16 $23.09 $23.74 $23.00 $23.07 $23.05 22,182
2019-04-15 $22.95 $23.31 $22.90 $22.95 $22.93 28,686
2019-04-12 $22.83 $22.93 $22.80 $22.81 $22.79 9,541
2019-04-11 $22.78 $23.00 $22.65 $22.71 $22.69 13,514
2019-04-10 $22.80 $22.80 $22.57 $22.67 $22.65 25,238
2019-04-09 $22.70 $22.70 $22.39 $22.58 $22.56 19,270
2019-04-08 $22.73 $22.86 $22.65 $22.68 $22.67 1,795
2019-04-05 $22.72 $22.81 $22.68 $22.81 $22.80 863
2019-04-04 $22.71 $22.89 $22.52 $22.61 $22.59 2,287
2019-04-03 $22.63 $22.94 $22.39 $22.72 $22.71 2,766
2019-04-02 $22.46 $22.53 $22.18 $22.38 $22.36 3,987
2019-04-01 $22.22 $22.70 $22.22 $22.56 $22.55 4,500
2019-03-29 $21.84 $22.15 $21.72 $22.15 $22.14 8,877
2019-03-28 $21.41 $21.54 $21.35 $21.54 $21.53 5,465
2019-03-27 $21.65 $21.75 $21.26 $21.43 $21.41 3,145
2019-03-26 $21.61 $21.76 $21.40 $21.65 $21.63 5,669
2019-03-25 $21.61 $21.61 $21.43 $21.54 $21.53 5,263
2019-03-22 $22.30 $22.30 $21.60 $21.66 $21.65 12,199
2019-03-21 $22.14 $22.46 $22.13 $22.33 $22.31 5,177
2019-03-20 $22.44 $22.62 $22.26 $22.40 $22.38 18,219
2019-03-19 $22.27 $22.65 $22.27 $22.59 $22.57 16,878
2019-03-18 $22.22 $22.22 $22.04 $22.13 $22.11 4,350
2019-03-15 $22.35 $22.49 $22.21 $22.35 $22.33 9,109
2019-03-14 $22.12 $22.48 $22.12 $22.17 $22.15 31,294
2019-03-13 $22.11 $22.26 $22.08 $22.12 $22.10 7,726
2019-03-12 $21.98 $22.08 $21.72 $21.99 $21.97 11,651
2019-03-11 $21.59 $21.99 $21.59 $21.96 $21.94 88,298
2019-03-08 $21.61 $21.71 $21.46 $21.59 $21.58 6,078
2019-03-07 $22.11 $22.11 $21.77 $21.77 $21.76 6,310
2019-03-06 $22.78 $22.80 $22.40 $22.40 $22.38 5,666
2019-03-05 $22.90 $23.05 $22.79 $22.81 $22.79 24,391
2019-03-04 $23.38 $23.38 $23.00 $23.05 $23.03 9,918
2019-03-01 $23.50 $23.50 $23.22 $23.25 $23.23 9,167
2019-02-28 $23.62 $24.00 $23.52 $23.52 $23.50 7,517
2019-02-27 $23.93 $24.00 $23.90 $24.00 $23.98 3,133
2019-02-26 $23.96 $23.96 $23.84 $23.94 $23.92 4,148
2019-02-25 $23.83 $23.97 $23.79 $23.85 $23.83 9,896
2019-02-22 $23.57 $23.65 $23.45 $23.65 $23.63 1,918
2019-02-21 $23.56 $23.64 $23.44 $23.54 $23.53 3,948
2019-02-20 $23.54 $23.70 $23.48 $23.69 $23.67 3,311
2019-02-19 $23.47 $23.63 $23.47 $23.60 $23.58 8,336
2019-02-15 $23.21 $23.61 $23.21 $23.59 $23.57 8,901
2019-02-14 $23.21 $23.37 $23.00 $23.22 $23.20 11,153
2019-02-13 $23.29 $23.29 $23.10 $23.24 $23.22 4,241
2019-02-12 $22.84 $23.00 $22.75 $22.95 $22.93 5,385
2019-02-11 $22.60 $22.72 $22.41 $22.65 $22.63 2,761
2019-02-08 $22.39 $22.66 $22.24 $22.45 $22.43 4,312
2019-02-07 $22.87 $22.87 $22.07 $22.35 $22.34 11,092
2019-02-06 $22.95 $23.00 $22.85 $22.94 $22.92 4,891
2019-02-05 $22.65 $22.87 $22.48 $22.73 $22.71 3,078
2019-02-04 $22.44 $22.50 $22.06 $22.49 $22.47 3,758
2019-02-01 $22.63 $22.81 $22.42 $22.59 $22.57 9,040
2019-01-31 $22.16 $22.54 $22.16 $22.42 $22.40 4,594
2019-01-30 $21.63 $22.11 $21.60 $22.03 $22.01 13,455
2019-01-29 $21.64 $21.90 $21.64 $21.77 $21.75 9,319
2019-01-28 $21.48 $21.61 $21.40 $21.42 $21.41 6,669
2019-01-25 $21.22 $21.60 $21.22 $21.54 $21.53 4,711
2019-01-24 $21.18 $21.35 $21.06 $21.18 $21.16 1,449
2019-01-23 $21.37 $21.37 $20.93 $20.93 $20.92 4,508
2019-01-22 $21.58 $21.58 $20.96 $20.97 $20.96 11,225
2019-01-18 $21.35 $21.47 $21.16 $21.45 $21.44 5,227
2019-01-17 $21.02 $21.32 $21.02 $21.11 $21.10 12,110
2019-01-16 $21.17 $21.49 $21.14 $21.14 $21.13 13,617
2019-01-15 $20.99 $21.47 $20.99 $21.22 $21.21 4,165
2019-01-14 $21.06 $21.09 $20.95 $20.97 $20.96 10,925
2019-01-11 $21.17 $21.28 $20.97 $21.20 $21.19 7,883
2019-01-10 $21.13 $21.29 $20.91 $21.23 $21.22 47,270
2019-01-09 $21.08 $21.43 $20.97 $21.36 $21.35 3,998
2019-01-08 $21.02 $21.16 $20.84 $20.98 $20.97 29,078
2019-01-07 $20.50 $20.78 $20.50 $20.65 $20.63 6,912
2019-01-04 $20.10 $20.36 $20.09 $20.36 $20.35 6,112
2019-01-03 $19.94 $19.94 $19.45 $19.50 $19.49 18,889
2019-01-02 $19.59 $20.01 $19.59 $20.00 $19.99 9,024
2018-12-31 $20.07 $20.07 $19.72 $19.87 $19.86 12,422
2018-12-28 $19.63 $19.80 $19.53 $19.78 $19.77 11,711
2018-12-27 $19.24 $19.57 $19.05 $19.57 $19.56 21,839
2018-12-26 $18.97 $19.85 $18.88 $19.85 $19.68 14,486
2018-12-24 $19.22 $19.33 $18.85 $19.04 $18.87 9,752
2018-12-21 $19.77 $19.79 $19.17 $19.37 $19.20 17,682
2018-12-20 $20.06 $20.06 $19.55 $19.90 $19.73 24,897
2018-12-19 $20.09 $20.38 $20.02 $20.13 $19.95 15,123
2018-12-18 $19.97 $20.31 $19.95 $20.15 $19.97 12,139
2018-12-17 $20.31 $20.35 $20.00 $20.17 $20.00 11,972
2018-12-14 $20.53 $20.76 $20.33 $20.34 $20.16 15,024
2018-12-13 $21.17 $21.17 $20.76 $20.86 $20.68 3,544
2018-12-12 $20.98 $21.55 $20.98 $21.34 $21.15 9,581
2018-12-11 $20.91 $20.91 $20.60 $20.74 $20.56 4,686
2018-12-10 $21.12 $21.21 $20.50 $20.86 $20.67 9,828
2018-12-07 $21.41 $21.41 $21.08 $21.20 $21.02 3,758
2018-12-06 $21.10 $21.63 $21.00 $21.63 $21.44 23,370
2018-12-04 $22.42 $22.42 $21.96 $21.96 $21.77 5,458
2018-12-03 $22.63 $22.70 $22.44 $22.62 $22.42 4,811
2018-11-30 $22.14 $22.25 $21.87 $22.25 $22.06 3,531
2018-11-29 $22.23 $22.30 $22.10 $22.21 $22.02 5,427
2018-11-28 $21.58 $22.39 $21.58 $22.12 $21.93 4,133
2018-11-27 $21.76 $22.03 $21.66 $22.03 $21.84 2,761
2018-11-26 $21.71 $21.83 $21.56 $21.66 $21.47 4,048
2018-11-23 $21.42 $21.45 $21.30 $21.43 $21.24 5,340
2018-11-21 $21.18 $21.44 $21.18 $21.44 $21.25 4,461
2018-11-20 $21.50 $21.55 $21.01 $21.10 $20.92 40,271
2018-11-19 $22.16 $22.23 $21.52 $21.57 $21.38 8,184
2018-11-16 $22.19 $22.36 $21.94 $22.22 $22.03 4,783
2018-11-15 $21.80 $22.26 $21.80 $22.19 $22.00 5,214
2018-11-14 $22.31 $22.49 $21.99 $22.03 $21.84 3,920
2018-11-13 $22.28 $22.60 $22.17 $22.45 $22.25 7,246
2018-11-12 $22.73 $22.75 $22.04 $22.11 $21.92 73,888
2018-11-09 $23.12 $23.12 $22.72 $22.73 $22.53 6,025
2018-11-08 $22.95 $23.41 $22.95 $23.36 $23.16 5,164
2018-11-07 $22.77 $22.94 $22.56 $22.90 $22.70 1,790
2018-11-06 $22.21 $22.43 $22.21 $22.42 $22.22 5,847
2018-11-05 $22.36 $22.42 $22.24 $22.42 $22.22 5,589
2018-11-02 $22.42 $22.49 $22.12 $22.24 $22.05 17,197
2018-11-01 $21.93 $22.40 $21.93 $22.40 $22.21 4,018
2018-10-31 $21.65 $22.09 $21.65 $21.80 $21.61 11,406
2018-10-30 $21.36 $21.89 $21.25 $21.49 $21.30 12,884
2018-10-29 $21.91 $21.96 $21.19 $21.19 $21.01 10,738
2018-10-26 $21.70 $21.77 $21.47 $21.69 $21.50 5,152
2018-10-25 $22.00 $22.37 $21.71 $21.76 $21.57 14,216
2018-10-24 $22.35 $22.42 $21.62 $21.70 $21.51 11,691
2018-10-23 $22.50 $22.75 $21.99 $22.38 $22.19 15,255
2018-10-22 $23.07 $23.26 $22.90 $23.03 $22.83 3,274
2018-10-19 $23.26 $23.48 $21.89 $22.90 $22.70 12,000
2018-10-18 $23.84 $23.86 $23.21 $23.45 $23.25 4,376
2018-10-17 $23.92 $24.20 $23.90 $24.14 $23.93 2,675
2018-10-16 $23.75 $24.09 $23.73 $23.90 $23.69 16,707
2018-10-15 $23.39 $23.52 $23.25 $23.50 $23.30 3,106
2018-10-12 $22.86 $23.51 $22.86 $23.37 $23.17 4,887
2018-10-11 $23.24 $23.40 $22.76 $23.08 $22.88 12,102
2018-10-10 $24.31 $24.31 $23.19 $23.19 $22.99 20,035
2018-10-09 $24.50 $24.80 $24.40 $24.62 $24.41 5,666
2018-10-08 $24.91 $25.15 $24.51 $24.69 $24.48 10,414
2018-10-05 $25.44 $25.59 $24.99 $25.19 $24.97 7,637
2018-10-04 $25.86 $25.92 $25.56 $25.57 $25.35 8,812
2018-10-03 $25.62 $26.18 $25.62 $25.90 $25.68 10,234
2018-10-02 $25.85 $25.85 $25.50 $25.54 $25.32 1,696
2018-10-01 $26.28 $26.37 $25.97 $26.10 $25.87 8,321
2018-09-28 $26.04 $26.25 $25.99 $26.25 $26.02 3,366
2018-09-27 $26.22 $26.39 $26.16 $26.38 $26.15 4,033
2018-09-26 $26.38 $26.43 $26.17 $26.28 $26.05 8,079
2018-09-25 $26.50 $26.58 $26.43 $26.54 $26.31 2,524
2018-09-24 $26.25 $26.39 $26.15 $26.35 $26.12 2,239
2018-09-21 $26.63 $26.78 $26.29 $26.50 $26.27 3,799
2018-09-20 $26.50 $26.69 $26.40 $26.69 $26.46 10,128
2018-09-19 $26.46 $26.46 $26.25 $26.32 $26.09 14,021
2018-09-18 $26.61 $26.67 $26.42 $26.62 $26.39 5,167
2018-09-17 $26.58 $26.77 $26.38 $26.38 $26.15 5,444
2018-09-14 $26.44 $26.71 $26.34 $26.68 $26.45 3,885
2018-09-13 $26.25 $26.60 $26.25 $26.53 $26.30 6,103
2018-09-12 $26.10 $26.22 $25.75 $26.13 $25.90 5,379
2018-09-11 $25.98 $26.28 $25.77 $26.15 $25.92 15,340
2018-09-10 $26.03 $26.20 $25.92 $26.03 $25.80 2,994
2018-09-07 $25.85 $26.09 $25.85 $25.98 $25.75 5,371
2018-09-06 $26.25 $26.29 $25.85 $26.07 $25.84 11,048
2018-09-05 $26.51 $26.51 $26.12 $26.24 $26.01 3,821
2018-09-04 $26.80 $26.80 $26.31 $26.63 $26.40 8,918
2018-08-31 $26.83 $27.05 $26.78 $26.98 $26.75 8,402
2018-08-30 $27.00 $27.16 $26.67 $27.00 $26.76 9,860
2018-08-29 $26.82 $27.00 $26.78 $26.98 $26.74 9,423
2018-08-28 $26.73 $26.98 $26.73 $26.78 $26.55 11,456
2018-08-27 $26.38 $26.93 $26.38 $26.62 $26.39 8,893
2018-08-24 $26.12 $26.34 $26.09 $26.26 $26.03 13,075
2018-08-23 $26.02 $26.22 $26.00 $26.00 $25.77 7,413
2018-08-22 $26.04 $26.05 $25.57 $25.99 $25.76 5,250
2018-08-21 $25.80 $26.15 $25.80 $26.11 $25.88 22,406
2018-08-20 $25.46 $25.75 $25.45 $25.69 $25.47 7,509
2018-08-17 $25.11 $25.24 $24.97 $25.24 $25.02 6,750
2018-08-16 $24.89 $25.27 $24.89 $25.08 $24.87 3,628
2018-08-15 $24.98 $24.99 $24.64 $24.83 $24.61 4,786
2018-08-14 $24.76 $25.10 $24.76 $25.10 $24.88 2,084
2018-08-13 $25.24 $25.24 $24.71 $24.80 $24.59 6,947
2018-08-10 $25.55 $25.55 $25.21 $25.21 $24.99 2,382
2018-08-09 $25.60 $25.72 $25.60 $25.70 $25.48 1,947
2018-08-08 $25.21 $25.80 $25.03 $25.76 $25.54 6,294
2018-08-07 $24.95 $24.97 $24.73 $24.87 $24.65 1,725
2018-08-06 $24.70 $24.99 $24.70 $24.70 $24.48 2,651
2018-08-03 $24.84 $24.85 $24.75 $24.80 $24.58 3,252
2018-08-02 $24.21 $24.74 $24.21 $24.58 $24.37 11,255
2018-08-01 $24.22 $24.58 $24.19 $24.39 $24.18 6,279
2018-07-31 $24.13 $24.34 $24.13 $24.34 $24.13 3,267
2018-07-30 $24.48 $24.48 $24.25 $24.37 $24.16 7,218
2018-07-27 $24.94 $24.94 $24.36 $24.57 $24.35 5,180
2018-07-26 $25.22 $25.22 $24.90 $24.93 $24.71 4,473
2018-07-25 $24.89 $25.22 $24.89 $25.22 $25.00 1,228
2018-07-24 $25.47 $25.50 $25.06 $25.11 $24.89 9,219
2018-07-23 $25.32 $25.46 $25.25 $25.30 $25.08 8,333
2018-07-20 $25.34 $25.49 $25.25 $25.32 $25.10 4,899
2018-07-19 $25.25 $25.54 $25.25 $25.44 $25.22 7,255
2018-07-18 $25.34 $25.35 $25.31 $25.35 $25.13 2,242
2018-07-17 $25.41 $25.46 $25.25 $25.27 $25.05 4,198
2018-07-16 $25.47 $25.56 $25.30 $25.39 $25.16 4,095
2018-07-13 $25.47 $25.59 $25.25 $25.50 $25.28 74,354
2018-07-12 $25.13 $25.30 $25.11 $25.27 $25.05 3,055
2018-07-11 $25.28 $25.28 $24.85 $25.12 $24.90 5,179
2018-07-10 $25.35 $25.45 $25.19 $25.38 $25.16 6,424
2018-07-09 $25.25 $25.25 $25.21 $25.23 $25.01 3,146
2018-07-06 $24.78 $25.13 $24.75 $25.13 $24.91 11,791
2018-07-05 $25.00 $25.00 $24.51 $24.65 $24.43 3,602
2018-07-03 $24.67 $24.79 $24.51 $24.71 $24.50 1,730
2018-07-02 $24.57 $24.57 $24.29 $24.52 $24.31 28,122
2018-06-29 $24.66 $24.91 $24.65 $24.82 $24.60 2,237
2018-06-28 $24.37 $24.70 $24.29 $24.70 $24.49 2,721
2018-06-27 $24.95 $25.14 $24.75 $24.75 $24.53 3,019
2018-06-26 $24.79 $25.09 $24.79 $24.87 $24.65 1,348
2018-06-25 $25.28 $25.28 $24.74 $24.85 $24.63 12,504
2018-06-22 $25.52 $25.54 $25.00 $25.43 $25.21 16,024
2018-06-21 $25.91 $25.94 $25.56 $25.57 $25.35 4,052
2018-06-20 $25.72 $26.05 $25.67 $25.99 $25.76 6,541
2018-06-19 $25.50 $25.60 $25.37 $25.44 $25.22 3,218
2018-06-18 $25.48 $25.87 $25.23 $25.86 $25.63 31,688
2018-06-15 $25.63 $25.70 $25.37 $25.58 $25.36 3,028
2018-06-14 $25.83 $25.96 $25.64 $25.70 $25.48 9,593
2018-06-13 $25.88 $26.09 $25.73 $25.97 $25.74 8,229
2018-06-12 $25.82 $26.00 $25.68 $25.83 $25.61 26,264
2018-06-11 $25.47 $25.70 $25.46 $25.70 $25.48 3,008
2018-06-08 $25.18 $25.46 $25.18 $25.46 $25.24 2,059
2018-06-07 $25.60 $25.61 $25.03 $25.31 $25.09 11,836
2018-06-06 $25.45 $25.64 $25.32 $25.59 $25.37 7,388
2018-06-05 $25.10 $25.49 $25.07 $25.45 $25.23 14,992
2018-06-04 $25.14 $25.23 $24.86 $25.20 $24.98 5,771
2018-06-01 $25.30 $25.30 $24.84 $24.85 $24.63 49,907
2018-05-31 $25.18 $25.38 $25.00 $25.15 $24.93 17,183
2018-05-30 $24.97 $25.16 $24.74 $25.16 $24.94 5,195
2018-05-29 $24.69 $25.18 $24.46 $24.64 $24.43 8,228
2018-05-25 $25.03 $25.10 $24.92 $24.95 $24.73 3,572
2018-05-24 $25.22 $25.38 $25.00 $25.01 $24.79 7,791
2018-05-23 $25.19 $25.25 $25.13 $25.25 $25.03 1,514
2018-05-22 $25.36 $25.43 $25.31 $25.43 $25.21 8,816
2018-05-21 $25.32 $25.35 $25.19 $25.23 $25.01 8,571
2018-05-18 $25.30 $25.30 $24.99 $25.08 $24.86 7,890
2018-05-17 $25.15 $25.32 $25.05 $25.15 $24.93 4,749
2018-05-16 $25.28 $25.30 $25.15 $25.15 $24.93 2,910
2018-05-15 $24.97 $25.17 $24.80 $25.11 $24.89 14,452
2018-05-14 $24.99 $25.34 $24.99 $25.06 $24.84 6,654
2018-05-11 $25.18 $25.18 $24.83 $24.88 $24.66 5,267
2018-05-10 $24.69 $25.20 $24.69 $25.20 $24.98 5,195
2018-05-09 $24.21 $24.66 $24.21 $24.49 $24.28 7,686
2018-05-08 $23.92 $24.04 $23.80 $23.93 $23.72 4,784
2018-05-07 $23.90 $24.07 $23.90 $23.91 $23.70 4,971
2018-05-04 $23.38 $23.91 $23.37 $23.91 $23.70 4,763
2018-05-03 $23.60 $23.60 $23.27 $23.45 $23.25 3,263
2018-05-02 $23.64 $23.89 $23.64 $23.73 $23.52 5,232
2018-05-01 $23.80 $23.84 $23.45 $23.81 $23.60 4,339
2018-04-30 $24.04 $24.12 $23.90 $23.90 $23.69 6,172
2018-04-27 $24.21 $24.21 $23.93 $24.15 $23.94 886
2018-04-26 $24.50 $24.50 $23.87 $24.03 $23.82 4,888
2018-04-25 $24.07 $24.07 $23.84 $23.84 $23.63 8,630
2018-04-24 $24.74 $24.74 $24.02 $24.23 $24.02 4,064
2018-04-23 $25.25 $25.25 $24.42 $24.42 $24.21 4,779
2018-04-20 $25.07 $25.16 $24.93 $25.13 $24.91 8,029
2018-04-19 $25.23 $25.44 $24.82 $25.06 $24.84 6,379
2018-04-18 $25.13 $25.38 $25.10 $25.29 $25.07 4,349
2018-04-17 $24.62 $25.10 $24.62 $25.10 $24.88 7,579
2018-04-16 $24.62 $24.63 $24.36 $24.55 $24.34 4,431
2018-04-13 $24.50 $24.50 $24.13 $24.32 $24.11 4,768
2018-04-12 $24.32 $24.50 $24.18 $24.41 $24.19 3,147
2018-04-11 $24.50 $24.50 $24.03 $24.13 $23.92 2,967
2018-04-10 $23.98 $24.27 $23.95 $24.27 $24.06 3,779
2018-04-09 $23.63 $24.00 $23.63 $23.80 $23.59 4,666
2018-04-06 $23.73 $23.76 $23.32 $23.45 $23.25 4,592
2018-04-05 $23.79 $23.94 $23.61 $23.70 $23.49 9,721
2018-04-04 $23.27 $23.75 $23.05 $23.75 $23.55 14,842
2018-04-03 $23.50 $23.56 $23.27 $23.56 $23.36 4,610
2018-04-02 $23.99 $23.99 $23.25 $23.35 $23.15 17,973
2018-03-29 $23.69 $24.20 $23.67 $24.20 $23.98 6,251
2018-03-28 $24.08 $24.08 $23.68 $23.69 $23.48 12,718
2018-03-27 $24.55 $24.61 $24.29 $24.29 $24.08 2,473
2018-03-26 $24.38 $24.45 $24.12 $24.42 $24.20 7,609
2018-03-23 $24.41 $24.42 $23.95 $24.06 $23.85 7,425
2018-03-22 $24.85 $24.85 $24.33 $24.33 $24.12 11,561
2018-03-21 $25.05 $25.23 $24.98 $25.11 $24.89 5,766
2018-03-20 $25.00 $25.19 $25.00 $25.12 $24.90 1,949
2018-03-19 $25.40 $25.40 $25.03 $25.12 $24.90 4,938
2018-03-16 $25.52 $25.59 $25.36 $25.46 $25.24 16,570
2018-03-15 $25.64 $25.64 $25.46 $25.51 $25.28 1,496
2018-03-14 $25.71 $25.71 $25.38 $25.39 $25.17 55,462
2018-03-13 $25.70 $25.85 $25.53 $25.54 $25.32 5,112
2018-03-12 $25.67 $25.81 $25.61 $25.64 $25.42 4,284
2018-03-09 $25.57 $25.82 $25.50 $25.76 $25.53 6,661
2018-03-08 $25.55 $25.55 $25.32 $25.36 $25.14 3,412
2018-03-07 $25.45 $25.46 $25.35 $25.36 $25.14 5,471
2018-03-06 $25.27 $25.39 $25.02 $25.27 $25.05 11,455
2018-03-05 $24.55 $25.15 $24.54 $25.03 $24.82 8,900
2018-03-02 $24.37 $24.43 $23.82 $24.43 $24.21 5,712
2018-03-01 $24.19 $24.35 $23.90 $24.16 $23.95 13,031
2018-02-28 $24.51 $24.54 $24.15 $24.15 $23.94 4,525
2018-02-27 $24.87 $25.00 $24.63 $24.63 $24.42 6,664
2018-02-26 $24.70 $24.97 $24.69 $24.85 $24.64 4,770
2018-02-23 $24.61 $24.65 $24.31 $24.59 $24.38 7,075
2018-02-22 $24.37 $24.50 $24.30 $24.38 $24.16 9,982
2018-02-21 $24.40 $24.60 $24.30 $24.30 $24.09 24,586
2018-02-20 $24.48 $24.63 $24.30 $24.30 $24.09 9,734
2018-02-16 $24.45 $24.75 $24.45 $24.61 $24.39 5,771
2018-02-15 $24.54 $24.67 $24.34 $24.65 $24.44 13,367
2018-02-14 $23.89 $24.43 $23.63 $24.34 $24.13 8,378
2018-02-13 $23.91 $23.98 $23.73 $23.87 $23.66 4,852
2018-02-12 $23.63 $24.02 $23.44 $23.95 $23.74 10,962
2018-02-09 $23.78 $23.78 $22.65 $23.64 $23.43 32,897
2018-02-08 $24.35 $24.61 $23.52 $23.52 $23.32 10,219
2018-02-07 $24.46 $24.68 $24.35 $24.56 $24.35 16,891
2018-02-06 $23.80 $24.42 $23.54 $24.30 $24.09 14,425
2018-02-05 $25.00 $25.13 $24.07 $24.44 $24.23 25,330
2018-02-02 $25.69 $25.78 $25.23 $25.30 $25.08 21,788
2018-02-01 $25.74 $26.05 $25.61 $25.97 $25.74 10,868
2018-01-31 $25.95 $26.14 $25.69 $25.74 $25.52 11,297
2018-01-30 $26.33 $26.33 $25.93 $26.01 $25.78 6,962
2018-01-29 $26.44 $26.51 $26.23 $26.38 $26.15 12,511
2018-01-26 $26.40 $26.49 $26.16 $26.49 $26.26 36,420
2018-01-25 $26.57 $26.71 $26.11 $26.35 $26.12 7,086
2018-01-24 $26.97 $27.11 $26.62 $26.84 $26.61 19,052
2018-01-23 $26.94 $26.99 $26.84 $26.91 $26.68 17,353
2018-01-22 $27.06 $27.21 $26.49 $26.82 $26.58 30,410
2018-01-19 $26.59 $26.77 $26.55 $26.68 $26.45 41,452
2018-01-18 $26.40 $26.53 $26.24 $26.47 $26.24 10,707
2018-01-17 $26.50 $26.50 $26.01 $26.27 $26.04 12,665
2018-01-16 $26.46 $26.67 $26.00 $26.25 $26.02 21,547
2018-01-12 $26.20 $26.43 $26.16 $26.42 $26.19 13,255
2018-01-11 $25.72 $26.00 $25.72 $26.00 $25.77 11,860
2018-01-10 $25.48 $25.71 $25.48 $25.62 $25.40 12,882
2018-01-09 $25.87 $25.87 $25.39 $25.58 $25.36 11,733
2018-01-08 $25.45 $25.51 $25.22 $25.48 $25.26 43,413
2018-01-05 $25.28 $25.41 $25.22 $25.41 $25.19 75,049
2018-01-04 $25.06 $25.15 $25.06 $25.15 $24.93 24,000
2018-01-03 $24.65 $24.89 $24.59 $24.83 $24.62 17,487
2018-01-02 $24.60 $24.71 $24.42 $24.71 $24.50 17,143
2017-12-29 $24.34 $24.52 $24.27 $24.37 $24.16 20,525
2017-12-28 $24.68 $24.68 $24.15 $24.24 $24.03 30,961
2017-12-27 $24.33 $24.48 $24.14 $24.18 $23.97 19,896
2017-12-26 $24.72 $24.84 $24.62 $24.65 $23.91 14,455
2017-12-22 $24.88 $24.90 $24.70 $24.76 $24.02 7,101
2017-12-21 $24.93 $25.04 $24.85 $24.85 $24.11 4,078
2017-12-20 $25.05 $25.13 $24.90 $25.13 $24.38 22,972
2017-12-19 $24.94 $25.16 $24.81 $25.10 $24.35 28,001
2017-12-18 $25.17 $25.36 $25.09 $25.24 $24.49 30,672
2017-12-15 $24.86 $24.94 $24.76 $24.82 $24.08 13,373
2017-12-14 $25.11 $25.28 $24.76 $24.77 $24.03 40,769
2017-12-13 $24.95 $25.12 $24.95 $25.00 $24.25 3,704
2017-12-12 $25.03 $25.12 $24.94 $24.94 $24.20 70,240
2017-12-11 $25.14 $25.20 $25.07 $25.13 $24.38 22,422
2017-12-08 $25.28 $25.32 $25.08 $25.08 $24.33 23,718
2017-12-07 $25.00 $25.38 $25.00 $25.26 $24.51 4,627
2017-12-06 $25.43 $25.54 $25.18 $25.26 $24.51 13,439
2017-12-05 $25.39 $25.71 $25.22 $25.57 $24.80 10,479
2017-12-04 $26.18 $26.19 $25.60 $25.70 $24.94 16,579
2017-12-01 $26.45 $26.45 $25.69 $26.00 $25.22 11,532
2017-11-30 $26.33 $26.46 $26.29 $26.29 $25.50 7,947
2017-11-29 $26.66 $26.66 $26.21 $26.26 $25.48 10,672
2017-11-28 $26.43 $26.68 $26.38 $26.60 $25.81 48,263
2017-11-27 $26.32 $26.35 $26.24 $26.34 $25.55 10,277
2017-11-24 $26.16 $26.63 $26.05 $26.16 $25.38 12,386
2017-11-22 $26.16 $26.24 $26.10 $26.19 $25.41 3,677
2017-11-21 $26.00 $26.27 $25.94 $26.15 $25.37 25,194
2017-11-20 $25.71 $25.99 $25.71 $25.87 $25.10 75,870
2017-11-17 $25.51 $26.22 $25.00 $25.63 $24.87 14,559
2017-11-16 $25.24 $25.65 $25.24 $25.56 $24.80 9,792
2017-11-15 $25.23 $25.27 $25.00 $25.18 $24.43 5,798
2017-11-14 $25.40 $25.47 $25.10 $25.10 $24.35 167,033
2017-11-13 $25.23 $25.23 $25.04 $25.15 $24.39 180,403
2017-11-10 $25.12 $25.37 $25.09 $25.26 $24.51 6,365
2017-11-09 $25.20 $25.20 $24.94 $25.03 $24.28 10,385
2017-11-08 $25.21 $25.42 $25.04 $25.39 $24.63 8,693
2017-11-07 $25.55 $25.57 $25.30 $25.36 $24.61 27,859
2017-11-06 $25.43 $25.56 $25.32 $25.56 $24.79 8,305
2017-11-03 $25.45 $25.55 $25.37 $25.50 $24.74 17,376
2017-11-02 $25.66 $25.66 $25.40 $25.46 $24.70 7,969
2017-11-01 $26.18 $26.18 $25.47 $25.50 $24.74 23,140
2017-10-31 $25.51 $26.15 $25.51 $26.12 $25.34 26,356
2017-10-30 $25.61 $26.05 $25.61 $25.81 $25.04 16,692
2017-10-27 $25.61 $25.79 $25.61 $25.78 $25.01 12,021
2017-10-26 $25.80 $25.97 $25.29 $25.82 $25.05 12,353
2017-10-25 $25.77 $25.77 $25.55 $25.75 $24.98 8,291
2017-10-24 $25.66 $25.92 $25.66 $25.83 $25.06 5,587
2017-10-23 $26.00 $26.00 $25.73 $25.73 $24.96 8,821
2017-10-20 $25.69 $25.97 $25.69 $25.92 $25.15 30,576
2017-10-19 $25.79 $25.79 $25.43 $25.50 $24.73 14,076
2017-10-18 $25.77 $25.86 $25.65 $25.86 $25.09 14,856
2017-10-17 $25.76 $25.77 $25.63 $25.64 $24.87 6,239
2017-10-16 $26.08 $26.08 $25.77 $25.78 $25.01 13,468
2017-10-13 $25.92 $25.92 $25.71 $25.77 $25.00 11,980
2017-10-12 $25.75 $25.91 $25.75 $25.80 $25.03 11,202
2017-10-11 $25.75 $25.82 $25.63 $25.71 $24.94 27,328
2017-10-10 $25.93 $25.94 $25.68 $25.68 $24.92 16,978
2017-10-09 $26.28 $26.28 $25.87 $25.92 $25.15 17,727
2017-10-06 $26.13 $26.18 $26.09 $26.14 $25.36 5,651
2017-10-05 $26.26 $26.34 $26.18 $26.33 $25.54 7,258
2017-10-04 $26.40 $26.46 $26.23 $26.23 $25.44 5,740
2017-10-03 $26.40 $26.45 $26.36 $26.42 $25.63 17,880
2017-10-02 $26.06 $26.27 $26.06 $26.27 $25.49 6,928
2017-09-29 $25.86 $26.07 $25.85 $26.04 $25.26 29,768
2017-09-28 $25.60 $25.87 $25.60 $25.87 $25.10 10,596
2017-09-27 $24.99 $25.26 $24.99 $25.22 $24.47 5,401
2017-09-26 $24.87 $25.00 $24.87 $24.96 $24.22 9,047
2017-09-25 $25.06 $25.06 $24.73 $24.73 $23.99 27,804
2017-09-22 $25.10 $25.19 $25.10 $25.15 $24.40 3,533
2017-09-21 $24.96 $25.11 $24.88 $25.03 $24.28 8,483
2017-09-20 $25.31 $25.31 $24.96 $25.10 $24.35 7,706
2017-09-19 $24.99 $25.12 $24.99 $25.10 $24.35 9,653
2017-09-18 $25.03 $25.15 $24.90 $24.98 $24.23 16,556
2017-09-15 $25.32 $25.32 $25.00 $25.01 $24.26 7,788
2017-09-14 $25.21 $25.24 $25.12 $25.18 $24.43 17,288
2017-09-13 $25.05 $25.22 $25.05 $25.20 $24.45 22,150
2017-09-12 $25.00 $25.03 $24.97 $25.03 $24.28 6,822
2017-09-11 $24.59 $24.93 $24.50 $24.92 $24.18 9,259
2017-09-08 $24.52 $24.52 $24.42 $24.42 $23.69 9,160
2017-09-07 $24.55 $24.55 $24.46 $24.51 $23.78 10,938
2017-09-06 $24.53 $24.56 $24.45 $24.49 $23.76 16,923
2017-09-05 $24.33 $24.42 $24.15 $24.30 $23.58 9,882
2017-09-01 $24.36 $24.40 $24.30 $24.37 $23.64 9,486
2017-08-31 $24.28 $24.28 $24.15 $24.23 $23.51 11,271
2017-08-30 $23.92 $24.07 $23.90 $24.06 $23.34 12,856
2017-08-29 $23.77 $23.96 $23.76 $23.92 $23.21 8,290
2017-08-28 $23.91 $23.91 $23.80 $23.85 $23.14 11,674
2017-08-25 $23.77 $23.86 $23.74 $23.84 $23.13 7,022
2017-08-24 $23.66 $23.77 $23.64 $23.75 $23.04 9,578
2017-08-23 $23.58 $23.67 $23.58 $23.66 $22.95 15,097
2017-08-22 $23.27 $23.65 $23.27 $23.63 $22.92 12,535
2017-08-21 $23.19 $23.31 $23.17 $23.29 $22.60 7,797
2017-08-18 $23.40 $23.45 $23.18 $23.25 $22.55 26,773
2017-08-17 $23.74 $23.81 $23.40 $23.40 $22.70 13,266
2017-08-16 $23.84 $23.95 $23.80 $23.82 $23.11 3,923
2017-08-15 $24.00 $24.05 $23.76 $23.76 $23.05 48,316
2017-08-14 $23.74 $23.90 $23.74 $23.89 $23.18 15,462
2017-08-11 $23.50 $23.65 $23.42 $23.63 $22.92 8,010
2017-08-10 $24.01 $24.01 $23.51 $23.51 $22.81 23,727
2017-08-09 $24.37 $24.43 $24.08 $24.13 $23.41 8,520
2017-08-08 $24.47 $24.56 $24.32 $24.32 $23.59 7,586
2017-08-07 $24.62 $24.62 $24.44 $24.50 $23.76 19,813
2017-08-04 $24.50 $24.63 $24.29 $24.55 $23.82 13,567
2017-08-03 $25.00 $25.00 $24.57 $24.67 $23.93 43,979
2017-08-02 $25.47 $25.47 $25.00 $25.20 $24.45 10,278
2017-08-01 $25.70 $25.70 $25.40 $25.46 $24.70 11,000
2017-07-31 $25.54 $25.55 $25.32 $25.52 $24.76 18,062
2017-07-28 $25.48 $25.59 $25.48 $25.53 $24.77 8,922
2017-07-27 $25.99 $25.99 $25.33 $25.55 $24.79 15,914
2017-07-26 $25.96 $25.96 $25.80 $25.80 $25.03 82,901
2017-07-25 $25.66 $25.93 $25.66 $25.90 $25.13 62,055
2017-07-24 $25.31 $25.56 $25.31 $25.56 $24.79 42,538
2017-07-21 $25.32 $25.46 $25.32 $25.34 $24.58 5,627
2017-07-20 $25.35 $25.44 $25.27 $25.42 $24.66 14,667
2017-07-19 $25.62 $25.62 $25.37 $25.49 $24.73 32,520
2017-07-18 $25.30 $25.44 $25.25 $25.38 $24.62 9,093
2017-07-17 $25.44 $25.44 $25.28 $25.33 $24.57 4,732
2017-07-14 $25.31 $25.53 $25.23 $25.53 $24.77 8,766
2017-07-13 $25.36 $25.41 $25.16 $25.30 $24.55 14,165
2017-07-12 $25.34 $25.35 $25.22 $25.31 $24.56 7,778
2017-07-11 $24.81 $25.04 $24.81 $24.97 $24.22 11,736
2017-07-10 $24.76 $24.95 $24.72 $24.88 $24.13 52,529
2017-07-07 $24.46 $24.78 $24.46 $24.75 $24.01 4,056
2017-07-06 $24.65 $24.67 $24.41 $24.41 $23.68 5,973
2017-07-05 $24.89 $24.89 $24.55 $24.76 $24.02 26,208
2017-07-03 $25.31 $25.31 $24.62 $24.69 $23.95 14,019
2017-06-30 $25.36 $25.36 $25.03 $25.08 $24.34 20,257
2017-06-29 $25.65 $25.65 $24.90 $25.11 $24.36 27,833
2017-06-28 $25.40 $25.56 $25.40 $25.49 $24.73 8,220
2017-06-27 $25.81 $25.81 $25.27 $25.35 $24.59 7,165
2017-06-26 $25.90 $26.00 $25.62 $25.67 $24.90 7,408
2017-06-23 $25.68 $25.99 $25.68 $25.99 $25.21 16,599
2017-06-22 $25.88 $25.88 $25.67 $25.81 $25.04 7,338
2017-06-21 $25.59 $25.59 $25.59 $25.59 $24.83 8,935
2017-06-20 $25.96 $25.96 $25.59 $25.59 $24.83 8,014
2017-06-19 $25.71 $25.95 $25.66 $25.92 $25.15 10,848
2017-06-16 $25.64 $25.64 $25.41 $25.49 $24.73 4,583
2017-06-15 $25.22 $25.38 $25.22 $25.38 $24.62 17,228
2017-06-14 $25.65 $25.68 $25.45 $25.53 $24.77 13,694
2017-06-13 $25.40 $25.66 $25.36 $25.65 $24.88 27,732
2017-06-12 $25.66 $25.66 $25.05 $25.40 $24.64 19,160
2017-06-09 $26.26 $26.26 $25.28 $25.52 $24.76 27,879
2017-06-08 $25.80 $26.16 $25.80 $26.14 $25.36 7,939
2017-06-07 $26.24 $26.24 $25.75 $25.97 $25.20 24,837
2017-06-06 $26.06 $26.11 $25.70 $25.92 $25.15 24,013
2017-06-05 $26.30 $26.67 $26.00 $26.06 $25.28 25,554
2017-06-02 $26.26 $26.26 $26.08 $26.15 $25.37 13,310
2017-06-01 $25.76 $26.02 $25.66 $25.99 $25.21 15,804
2017-05-31 $25.89 $25.89 $25.34 $25.55 $24.79 12,059
2017-05-30 $26.03 $26.10 $25.68 $25.68 $24.91 15,820
2017-05-26 $26.05 $26.05 $25.74 $25.95 $25.18 24,541
2017-05-25 $26.00 $26.06 $25.77 $25.92 $25.15 23,731
2017-05-24 $25.97 $25.97 $25.77 $25.83 $25.06 15,217
2017-05-23 $26.02 $26.06 $25.75 $25.81 $25.04 19,771
2017-05-22 $25.38 $25.81 $25.38 $25.81 $25.04 25,209
2017-05-19 $25.61 $25.68 $25.40 $25.45 $24.69 22,056
2017-05-18 $25.17 $25.30 $24.85 $25.23 $24.48 27,960
2017-05-17 $25.86 $25.86 $24.97 $24.97 $24.22 18,970
2017-05-16 $25.47 $25.76 $25.22 $25.76 $24.99 23,292
2017-05-15 $25.24 $25.35 $25.19 $25.33 $24.57 39,901
2017-05-12 $25.10 $25.23 $24.90 $25.18 $24.43 13,527
2017-05-11 $25.91 $26.00 $24.85 $25.07 $24.33 33,878
2017-05-10 $24.82 $25.02 $24.68 $25.00 $24.25 14,120
2017-05-09 $24.85 $24.89 $24.50 $24.64 $23.90 17,359
2017-05-08 $24.59 $24.74 $24.44 $24.74 $24.00 12,385
2017-05-05 $24.37 $24.50 $24.28 $24.50 $23.77 10,223
2017-05-04 $24.43 $24.43 $24.08 $24.25 $23.53 8,816
2017-05-03 $24.34 $24.34 $24.19 $24.27 $23.55 5,941
2017-05-02 $24.34 $24.34 $24.16 $24.19 $23.46 14,964
2017-05-01 $24.00 $24.25 $24.00 $24.25 $23.53 12,500
2017-04-28 $23.91 $24.01 $23.91 $24.01 $23.29 14,112
2017-04-27 $23.89 $23.89 $23.72 $23.80 $23.09 33,918
2017-04-26 $23.72 $23.82 $23.58 $23.81 $23.10 12,200
2017-04-25 $23.47 $23.68 $23.47 $23.64 $22.93 3,658
2017-04-24 $23.17 $23.30 $23.17 $23.28 $22.58 6,499
2017-04-21 $22.80 $22.81 $22.67 $22.71 $22.03 4,125
2017-04-20 $22.67 $22.84 $22.66 $22.78 $22.10 10,129
2017-04-19 $22.68 $23.19 $22.47 $22.50 $21.83 6,620
2017-04-18 $22.45 $22.49 $22.33 $22.49 $21.82 1,765
2017-04-17 $22.39 $22.43 $22.32 $22.41 $21.74 3,708
2017-04-13 $22.42 $22.42 $22.21 $22.23 $21.57 19,243
2017-04-12 $22.40 $22.51 $22.34 $22.34 $21.67 8,179
2017-04-11 $22.41 $22.52 $22.35 $22.51 $21.84 14,523
2017-04-10 $22.55 $22.66 $22.55 $22.57 $21.90 2,278
2017-04-07 $22.63 $22.63 $22.37 $22.50 $21.83 12,353
2017-04-06 $22.27 $22.50 $22.25 $22.48 $21.81 16,434
2017-04-05 $22.78 $22.78 $22.34 $22.34 $21.67 16,252
2017-04-04 $22.55 $22.68 $22.48 $22.52 $21.85 7,107
2017-04-03 $22.92 $22.92 $22.55 $22.59 $21.92 28,665
2017-03-31 $22.63 $22.86 $22.63 $22.81 $22.13 4,526
2017-03-30 $22.75 $22.75 $22.65 $22.73 $22.05 12,931
2017-03-29 $22.50 $22.64 $22.50 $22.64 $21.96 2,681
2017-03-28 $22.50 $22.51 $22.40 $22.49 $21.82 12,898
2017-03-27 $22.30 $22.41 $22.00 $22.40 $21.73 3,808
2017-03-24 $22.39 $22.44 $22.21 $22.30 $21.63 6,148
2017-03-23 $22.12 $22.30 $22.12 $22.30 $21.63 5,447
2017-03-22 $22.05 $22.16 $21.99 $22.05 $21.39 7,476
2017-03-21 $22.94 $22.94 $22.26 $22.26 $21.60 11,674
2017-03-20 $22.65 $22.72 $22.65 $22.69 $22.01 6,487
2017-03-17 $22.90 $22.90 $22.61 $22.77 $22.09 9,030
2017-03-16 $22.85 $22.85 $22.74 $22.80 $22.12 6,887
2017-03-15 $22.41 $22.56 $22.41 $22.56 $21.88 1,536
2017-03-14 $22.68 $22.68 $22.37 $22.41 $21.74 1,832
2017-03-13 $22.51 $22.56 $22.51 $22.56 $21.89 3,652
2017-03-10 $22.29 $22.42 $22.29 $22.42 $21.75 3,923
2017-03-09 $22.35 $22.35 $22.07 $22.16 $21.50 11,626
2017-03-08 $22.35 $22.38 $22.33 $22.34 $21.67 1,264
2017-03-07 $22.28 $22.40 $22.28 $22.35 $21.68 1,451
2017-03-06 $22.39 $22.40 $22.28 $22.33 $21.66 5,663
2017-03-03 $22.30 $22.41 $22.30 $22.41 $21.74 14,321
2017-03-02 $22.72 $22.72 $22.43 $22.43 $21.76 6,080
2017-03-01 $22.51 $22.82 $22.51 $22.81 $22.13 6,105
2017-02-28 $22.85 $22.85 $22.53 $22.55 $21.88 8,230
2017-02-27 $22.67 $22.94 $22.67 $22.94 $22.26 4,447
2017-02-24 $22.57 $22.75 $22.57 $22.75 $22.07 7,292
2017-02-23 $22.88 $22.88 $22.79 $22.88 $22.20 6,847
2017-02-22 $23.02 $23.02 $22.89 $22.96 $22.27 58,258
2017-02-21 $23.00 $23.04 $22.97 $23.04 $22.35 8,459
2017-02-17 $22.75 $22.97 $22.74 $22.97 $22.28 15,734
2017-02-16 $23.10 $23.14 $22.78 $22.91 $22.23 43,740
2017-02-15 $23.25 $23.25 $23.13 $23.22 $22.53 3,566
2017-02-14 $23.19 $23.22 $23.11 $23.18 $22.49 4,847
2017-02-13 $23.31 $23.31 $23.13 $23.17 $22.48 3,684
2017-02-10 $23.21 $23.21 $23.03 $23.10 $22.41 28,021
2017-02-09 $23.05 $23.28 $22.97 $23.26 $22.57 40,443
2017-02-08 $22.99 $22.99 $22.69 $22.82 $22.14 2,463
2017-02-07 $23.12 $23.12 $22.88 $22.88 $22.19 2,261
2017-02-06 $23.14 $23.14 $22.89 $22.89 $22.21 2,764
2017-02-03 $23.18 $23.18 $23.05 $23.14 $22.45 1,401
2017-02-02 $22.93 $22.96 $22.88 $22.96 $22.28 2,691
2017-02-01 $22.68 $22.80 $22.65 $22.73 $22.05 1,821
2017-01-31 $22.44 $22.56 $22.36 $22.56 $21.89 5,552
2017-01-30 $22.97 $22.97 $22.28 $22.47 $21.80 7,343
2017-01-27 $22.96 $22.96 $22.76 $22.80 $22.12 3,050
2017-01-26 $23.04 $23.05 $22.81 $22.83 $22.15 12,835
2017-01-25 $22.95 $23.04 $22.95 $23.02 $22.33 11,716
2017-01-24 $22.50 $22.78 $22.50 $22.73 $22.05 4,696
2017-01-23 $22.91 $22.91 $22.38 $22.52 $21.85 32,891
2017-01-20 $22.83 $22.84 $22.68 $22.68 $22.00 8,306
2017-01-19 $22.58 $22.80 $22.58 $22.70 $22.02 6,797
2017-01-18 $22.52 $22.59 $22.47 $22.47 $21.80 4,843
2017-01-17 $22.71 $22.78 $22.53 $22.53 $21.86 13,246
2017-01-13 $22.74 $22.89 $22.73 $22.89 $22.21 5,881
2017-01-12 $22.32 $22.60 $22.30 $22.57 $21.90 9,796
2017-01-11 $22.59 $22.60 $22.42 $22.59 $21.92 13,560
2017-01-10 $22.76 $22.87 $22.58 $22.62 $21.95 2,599
2017-01-09 $22.27 $22.70 $22.22 $22.60 $21.93 55,752
2017-01-06 $22.13 $22.19 $22.00 $22.16 $21.50 7,016
2017-01-05 $22.26 $22.26 $21.91 $22.06 $21.40 4,587
2017-01-04 $21.79 $22.13 $21.69 $22.13 $21.47 12,480
2017-01-03 $21.07 $21.60 $21.07 $21.55 $20.91 10,800
2016-12-30 $21.50 $21.50 $21.10 $21.10 $20.47 18,786
2016-12-29 $21.56 $21.56 $21.19 $21.27 $20.64 6,704
2016-12-28 $21.59 $21.59 $21.39 $21.43 $20.79 2,896
2016-12-27 $21.97 $21.97 $21.77 $21.77 $21.12 6,500
2016-12-23 $21.73 $21.74 $21.68 $21.69 $21.05 1,576
2016-12-22 $21.72 $21.72 $21.52 $21.52 $20.88 1,295
2016-12-21 $21.82 $21.82 $21.68 $21.74 $21.09 2,492
2016-12-20 $22.00 $22.00 $21.69 $21.81 $21.16 5,349
2016-12-19 $22.19 $22.24 $21.91 $21.91 $21.26 2,921
2016-12-16 $22.31 $22.44 $22.00 $22.02 $21.36 4,916
2016-12-15 $22.03 $22.14 $22.03 $22.14 $21.47 939
2016-12-14 $22.28 $22.28 $21.91 $21.91 $21.25 3,016
2016-12-13 $22.16 $22.50 $22.15 $22.28 $21.61 11,248
2016-12-12 $22.26 $22.26 $21.85 $21.97 $21.31 3,230
2016-12-09 $22.39 $22.39 $22.12 $22.12 $21.46 2,735
2016-12-08 $22.08 $22.29 $21.99 $22.29 $21.62 3,886
2016-12-07 $21.65 $21.91 $21.64 $21.91 $21.25 3,259
2016-12-06 $21.73 $21.75 $21.43 $21.72 $21.07 2,137
2016-12-05 $21.01 $21.56 $21.01 $21.52 $20.88 1,472
2016-12-02 $20.91 $21.15 $20.90 $21.05 $20.42 11,347
2016-12-01 $21.38 $21.38 $20.72 $20.78 $20.16 12,811
2016-11-30 $21.59 $21.59 $21.35 $21.36 $20.72 1,710
2016-11-29 $21.81 $21.89 $21.34 $21.46 $20.82 14,484
2016-11-28 $22.00 $22.00 $21.60 $21.64 $20.99 43,973
2016-11-25 $21.82 $21.93 $21.82 $21.93 $21.27 871
2016-11-23 $21.75 $21.77 $21.65 $21.73 $21.08 4,421
2016-11-22 $21.66 $21.72 $21.62 $21.72 $21.07 4,280
2016-11-21 $21.76 $21.76 $21.40 $21.53 $20.89 5,739
2016-11-18 $21.51 $21.60 $21.51 $21.51 $20.87 6,188
2016-11-17 $21.55 $21.56 $21.47 $21.56 $20.92 2,753
2016-11-16 $21.47 $21.47 $21.42 $21.43 $20.79 1,470
2016-11-15 $21.76 $21.76 $21.28 $21.40 $20.76 11,573
2016-11-14 $21.99 $21.99 $21.62 $21.73 $21.08 6,922
2016-11-11 $21.41 $21.75 $21.35 $21.75 $21.10 3,047
2016-11-10 $21.82 $21.89 $21.38 $21.52 $20.88 10,358
2016-11-09 $20.68 $21.40 $20.67 $21.40 $20.76 3,714
2016-11-08 $20.68 $21.01 $20.60 $20.88 $20.25 1,556
2016-11-07 $20.95 $20.95 $20.55 $20.76 $20.14 4,543
2016-11-04 $20.01 $20.57 $20.01 $20.57 $19.96 2,033
2016-11-03 $20.35 $20.38 $20.06 $20.06 $19.46 57,057
2016-11-02 $20.30 $20.40 $20.08 $20.14 $19.54 4,255
2016-11-01 $20.71 $20.72 $20.31 $20.44 $19.83 13,753
2016-10-31 $20.76 $20.76 $20.60 $20.62 $20.00 17,057
2016-10-28 $20.76 $20.87 $20.67 $20.72 $20.10 12,921
2016-10-27 $21.00 $21.14 $20.79 $20.79 $20.17 3,782
2016-10-26 $21.00 $21.26 $20.87 $20.92 $20.29 6,929
2016-10-25 $21.31 $21.31 $21.08 $21.20 $20.57 21,086
2016-10-24 $21.90 $21.90 $21.34 $21.34 $20.70 16,283
2016-10-21 $21.51 $21.51 $21.25 $21.40 $20.76 4,680
2016-10-20 $22.17 $22.17 $21.51 $21.70 $21.05 7,313
2016-10-19 $21.78 $21.84 $21.76 $21.77 $21.12 8,389
2016-10-18 $22.27 $22.30 $21.86 $21.99 $21.33 4,683
2016-10-17 $22.08 $22.08 $21.78 $21.78 $21.13 86,568
2016-10-14 $22.20 $22.21 $22.01 $22.02 $21.36 9,226
2016-10-13 $22.38 $22.38 $22.01 $22.13 $21.47 18,697
2016-10-12 $22.59 $22.60 $22.27 $22.30 $21.63 4,667
2016-10-11 $22.75 $22.75 $22.42 $22.52 $21.85 17,649
2016-10-10 $23.23 $23.23 $22.95 $22.96 $22.27 3,755
2016-10-07 $23.17 $23.17 $22.75 $22.89 $22.21 10,164
2016-10-06 $23.33 $23.35 $23.03 $23.15 $22.46 17,161
2016-10-05 $23.33 $23.38 $23.24 $23.33 $22.63 8,474
2016-10-04 $23.19 $23.20 $22.95 $23.05 $22.36 24,911
2016-10-03 $23.57 $24.11 $23.00 $23.00 $22.31 16,532
2016-09-30 $23.24 $23.24 $22.93 $23.17 $22.48 29,211
2016-09-29 $23.09 $23.09 $22.76 $22.90 $22.22 22,525
2016-09-28 $23.06 $23.18 $22.92 $23.18 $22.49 20,799
2016-09-27 $22.72 $23.05 $22.72 $23.01 $22.32 6,204
2016-09-26 $22.70 $22.78 $22.50 $22.67 $21.99 6,709
2016-09-23 $22.91 $22.91 $22.73 $22.78 $22.10 9,820
2016-09-22 $22.88 $22.89 $22.78 $22.87 $22.19 24,393
2016-09-21 $22.55 $22.72 $22.40 $22.72 $22.04 6,247
2016-09-20 $22.55 $22.63 $22.38 $22.40 $21.73 7,893
2016-09-19 $22.46 $22.51 $22.30 $22.40 $21.73 13,342
2016-09-16 $22.42 $22.42 $22.28 $22.37 $21.70 13,327
2016-09-15 $22.16 $22.45 $22.16 $22.42 $21.75 21,419
2016-09-14 $22.19 $23.02 $22.01 $22.01 $21.35 26,528
2016-09-13 $22.35 $22.35 $21.90 $22.07 $21.41 11,748
2016-09-12 $22.00 $22.37 $21.80 $22.37 $21.70 8,025
2016-09-09 $22.38 $22.42 $22.05 $22.12 $21.46 13,617
2016-09-08 $22.58 $22.68 $22.48 $22.65 $21.97 56,657
2016-09-07 $22.87 $22.87 $22.35 $22.46 $21.79 48,243
2016-09-06 $21.73 $22.49 $21.73 $22.35 $21.68 48,087
2016-09-02 $21.06 $21.14 $20.92 $21.12 $20.49 6,563
2016-09-01 $20.92 $20.92 $20.77 $20.83 $20.21 888
2016-08-31 $21.30 $21.30 $20.88 $20.90 $20.28 18,023
2016-08-30 $21.35 $21.49 $21.23 $21.33 $20.69 16,396
2016-08-29 $21.48 $21.48 $21.30 $21.36 $20.72 2,486
2016-08-26 $21.54 $21.54 $21.20 $21.25 $20.61 7,081
2016-08-25 $21.01 $21.37 $21.01 $21.29 $20.65 5,485
2016-08-24 $21.41 $21.49 $21.17 $21.17 $20.54 17,916
2016-08-23 $21.40 $21.41 $21.28 $21.32 $20.68 6,540
2016-08-22 $21.37 $21.40 $21.17 $21.27 $20.63 24,207
2016-08-19 $21.27 $21.27 $21.09 $21.10 $20.47 5,422
2016-08-18 $21.07 $21.23 $21.07 $21.21 $20.58 2,911
2016-08-17 $21.00 $21.00 $20.91 $20.95 $20.32 1,669
2016-08-16 $21.21 $21.22 $21.08 $21.10 $20.47 5,304
2016-08-15 $21.31 $21.31 $21.17 $21.22 $20.58 1,799
2016-08-12 $21.15 $21.15 $21.00 $21.08 $20.45 3,815
2016-08-11 $21.07 $21.15 $21.00 $21.08 $20.45 17,584
2016-08-10 $21.00 $21.00 $20.81 $20.90 $20.28 8,986
2016-08-09 $20.80 $20.80 $20.65 $20.72 $20.10 11,141
2016-08-08 $20.55 $20.85 $20.55 $20.73 $20.11 22,280
2016-08-05 $20.43 $20.57 $20.43 $20.50 $19.89 5,354
2016-08-04 $20.25 $20.38 $20.19 $20.19 $19.59 4,654
2016-08-03 $20.07 $20.16 $20.04 $20.16 $19.55 3,617
2016-08-02 $19.94 $19.94 $19.55 $19.67 $19.08 7,234
2016-08-01 $20.35 $20.35 $19.95 $19.98 $19.38 2,251
2016-07-29 $20.02 $20.11 $19.94 $20.11 $19.51 3,114
2016-07-28 $20.10 $20.10 $19.97 $20.08 $19.48 14,454
2016-07-27 $20.25 $20.25 $19.95 $20.11 $19.51 6,074
2016-07-26 $19.90 $19.96 $19.56 $19.96 $19.36 11,365
2016-07-25 $20.42 $20.42 $19.69 $19.69 $19.11 23,354
2016-07-22 $19.81 $20.64 $19.67 $19.84 $19.25 4,109
2016-07-21 $20.20 $20.25 $19.81 $19.82 $19.22 4,023
2016-07-20 $20.76 $20.76 $19.92 $20.07 $19.47 11,059
2016-07-19 $20.00 $20.01 $19.78 $19.85 $19.26 103,996

ARK 3D Printing ETF (PRNT) News Headlines

Recent ARK 3D Printing ETF (PRNT) News
Similar Companies to ARK 3D Printing ETF (PRNT) 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.