Invesco Dynamic Energy Exploration & Production ETF (PXE) Exchange: NYSE ARCA

Data as of May 2, 2025

$24.44 ($-0.76) -3.02%

Invesco Dynamic Energy Exploration & Production ETF - Daily Information
Click for more stock information on Invesco Dynamic Energy Exploration & Production ETF.
Daily Information Data
Date May 2, 2025
Open $24.88
Previous Close $24.44
High $24.88
Low $24.30
Adjusted Open $24.88
Previous Adjusted Close $24.44
Adjusted High $24.88
Adjusted Low $24.30

About Invesco Dynamic Energy Exploration & Production ETF (PXE)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, ICE Data Indices, LLC (“ICE Data” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of common stocks of U.S. companies involved in the exploration and production of natural resources used to produce energy. These companies are engaged principally in exploration, extraction and production of crude oil and natural gas from land-based or offshore wells. These companies may include petroleum refineries that process the crude oil into finished products, such as gasoline and automotive lubricants, and companies involved in gathering and processing natural gas, and manufacturing natural gas liquid. As of June 30, 2020, the Underlying Index was comprised of 30 constituents with market capitalizations ranging from $601 million to $45.1 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the energy exploration and production industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco Dynamic Energy Exploration & Production ETF (PXE)

Date Open High Low Close Adj.Close Volume
2025-04-30 $24.88 $24.88 $24.30 $24.44 $24.44 39,070
2025-04-29 $25.13 $25.32 $24.90 $25.20 $25.20 12,429
2025-04-28 $25.15 $25.45 $25.15 $25.39 $25.39 10,420
2025-04-25 $24.75 $25.16 $24.75 $25.14 $25.14 8,688
2025-04-24 $24.96 $25.10 $24.77 $25.01 $25.01 23,231
2025-04-23 $25.24 $25.33 $24.66 $24.79 $24.79 33,224
2025-04-22 $24.51 $25.01 $24.50 $24.71 $24.71 23,073
2025-04-21 $24.61 $24.61 $23.96 $24.15 $24.15 27,000
2025-04-17 $24.59 $25.25 $24.59 $24.91 $24.91 22,610
2025-04-16 $24.03 $24.73 $24.03 $24.29 $24.29 12,568
2025-04-15 $23.89 $24.12 $23.88 $23.89 $23.89 19,486
2025-04-14 $24.64 $24.64 $23.79 $23.98 $23.98 29,097
2025-04-11 $23.31 $24.15 $22.97 $23.99 $23.99 31,379
2025-04-10 $24.50 $24.50 $22.86 $23.24 $23.24 125,432
2025-04-09 $22.19 $25.52 $22.19 $25.25 $25.25 61,454
2025-04-08 $24.43 $24.43 $22.38 $22.69 $22.69 58,591
2025-04-07 $22.92 $24.48 $22.44 $23.55 $23.55 80,583
2025-04-04 $25.27 $25.48 $23.46 $23.67 $23.67 64,939
2025-04-03 $27.95 $28.12 $26.57 $26.57 $26.57 19,755
2025-04-02 $29.19 $29.72 $29.11 $29.72 $29.72 39,745
2025-04-01 $29.16 $29.46 $28.89 $29.42 $29.42 8,968
2025-03-31 $28.92 $29.45 $28.90 $29.28 $29.28 8,498
2025-03-28 $29.29 $29.30 $28.85 $29.03 $29.03 17,024
2025-03-27 $29.52 $29.57 $29.16 $29.30 $29.30 34,709
2025-03-26 $29.82 $30.01 $29.55 $29.55 $29.55 62,122
2025-03-25 $29.49 $29.70 $29.40 $29.45 $29.45 21,696
2025-03-24 $29.22 $29.55 $29.22 $29.44 $29.44 24,214
2025-03-21 $29.39 $29.50 $29.20 $29.23 $29.04 10,675
2025-03-20 $29.40 $29.70 $29.40 $29.59 $29.59 33,943
2025-03-19 $28.93 $29.77 $28.90 $29.61 $29.61 21,055
2025-03-18 $29.00 $29.21 $28.72 $28.94 $28.94 39,309
2025-03-17 $28.34 $28.84 $28.34 $28.76 $28.76 20,693
2025-03-14 $27.50 $28.22 $27.37 $28.19 $28.19 19,848
2025-03-13 $27.54 $27.67 $27.07 $27.26 $27.26 32,913
2025-03-12 $27.48 $27.94 $27.26 $27.64 $27.64 44,918
2025-03-11 $27.36 $27.77 $27.07 $27.31 $27.31 68,928
2025-03-10 $27.32 $27.58 $26.89 $27.16 $27.16 41,178
2025-03-07 $26.85 $27.44 $26.85 $27.18 $27.18 119,118
2025-03-06 $26.89 $27.15 $26.62 $26.71 $26.71 54,312
2025-03-05 $27.19 $27.20 $26.36 $27.07 $27.07 40,853
2025-03-04 $27.35 $27.97 $26.83 $27.50 $27.50 113,710
2025-03-03 $29.36 $29.36 $27.48 $27.72 $27.72 62,895
2025-02-28 $28.89 $29.18 $28.73 $29.18 $29.18 40,141
2025-02-27 $29.49 $29.49 $29.02 $29.04 $29.04 15,183
2025-02-26 $29.73 $29.73 $29.12 $29.28 $29.28 34,126
2025-02-25 $30.25 $30.29 $29.60 $29.60 $29.60 28,795
2025-02-24 $30.39 $30.45 $30.20 $30.30 $30.30 27,402
2025-02-21 $31.28 $31.28 $30.33 $30.37 $30.37 35,498
2025-02-20 $31.27 $31.33 $30.92 $31.30 $31.30 19,810
2025-02-19 $31.09 $31.77 $31.09 $31.32 $31.32 38,431
2025-02-18 $30.68 $31.08 $30.35 $30.84 $30.84 32,548
2025-02-14 $30.34 $30.87 $30.34 $30.51 $30.51 17,304
2025-02-13 $30.03 $30.23 $29.78 $30.17 $30.17 14,449
2025-02-12 $30.84 $30.99 $29.97 $30.01 $30.01 45,096
2025-02-11 $31.01 $31.39 $30.99 $31.08 $31.08 24,424
2025-02-10 $30.04 $30.82 $30.00 $30.73 $30.73 14,487
2025-02-07 $29.95 $29.98 $29.69 $29.70 $29.70 16,891
2025-02-06 $30.55 $30.55 $29.59 $29.77 $29.77 26,218
2025-02-05 $30.58 $30.64 $30.46 $30.48 $30.48 15,054
2025-02-04 $29.61 $30.67 $29.61 $30.62 $30.62 19,629
2025-02-03 $29.90 $30.11 $29.56 $29.83 $29.83 38,827
2025-01-31 $30.67 $30.67 $29.88 $29.91 $29.91 27,484
2025-01-30 $31.15 $31.15 $30.46 $30.70 $30.70 20,407
2025-01-29 $30.66 $31.02 $30.66 $30.86 $30.86 23,633
2025-01-28 $31.01 $31.08 $30.55 $30.78 $30.78 20,276
2025-01-27 $31.38 $31.60 $30.83 $30.98 $30.98 37,674
2025-01-24 $31.87 $31.93 $31.36 $31.41 $31.41 35,120
2025-01-23 $31.87 $32.19 $31.74 $31.86 $31.86 27,965
2025-01-22 $31.88 $32.17 $31.69 $31.69 $31.69 31,377
2025-01-21 $32.34 $32.34 $31.81 $32.01 $32.01 140,573
2025-01-17 $32.58 $32.60 $32.21 $32.43 $32.43 19,341
2025-01-16 $32.27 $32.66 $32.27 $32.52 $32.52 18,839
2025-01-15 $32.26 $32.51 $32.12 $32.44 $32.44 15,554
2025-01-14 $31.50 $32.01 $31.50 $31.96 $31.96 30,876
2025-01-13 $31.14 $31.97 $31.14 $31.67 $31.67 27,012
2025-01-10 $31.18 $31.53 $30.86 $31.00 $31.00 38,827
2025-01-08 $30.28 $30.62 $30.28 $30.62 $30.62 15,661
2025-01-07 $30.23 $30.51 $30.10 $30.40 $30.40 8,349
2025-01-06 $30.47 $30.79 $29.99 $30.10 $30.10 23,277
2025-01-03 $30.27 $30.39 $30.12 $30.25 $30.25 26,006
2025-01-02 $30.00 $30.28 $29.92 $30.09 $30.09 21,664
2024-12-31 $29.25 $29.72 $29.25 $29.60 $29.60 27,832
2024-12-30 $28.85 $29.45 $28.75 $29.18 $29.18 53,081
2024-12-27 $28.72 $28.87 $28.56 $28.70 $28.70 29,701
2024-12-26 $28.69 $28.77 $28.43 $28.67 $28.67 22,673
2024-12-24 $28.45 $28.72 $28.23 $28.72 $28.72 14,771
2024-12-23 $28.05 $28.41 $27.91 $28.36 $28.36 33,136
2024-12-20 $28.04 $28.56 $28.04 $28.30 $28.10 212,025
2024-12-19 $28.71 $28.77 $28.06 $28.09 $27.89 95,030
2024-12-18 $29.26 $29.38 $28.35 $28.37 $28.17 47,930
2024-12-17 $29.29 $29.30 $28.86 $29.28 $29.07 35,003
2024-12-16 $30.21 $30.21 $29.51 $29.51 $29.30 95,410
2024-12-13 $30.62 $30.62 $30.25 $30.32 $30.10 16,673
2024-12-12 $30.76 $30.76 $30.40 $30.54 $30.32 29,441
2024-12-11 $30.47 $30.85 $30.40 $30.85 $30.63 28,790
2024-12-10 $30.74 $30.76 $30.30 $30.30 $30.08 31,952
2024-12-09 $30.49 $30.98 $30.49 $30.61 $30.39 39,225
2024-12-06 $30.87 $30.87 $30.03 $30.22 $30.00 34,476
2024-12-05 $31.04 $31.30 $30.88 $30.89 $30.67 36,925
2024-12-04 $31.81 $31.81 $30.77 $30.95 $30.73 43,849
2024-12-03 $32.12 $32.12 $31.73 $31.87 $31.64 19,064
2024-12-02 $32.22 $32.22 $31.47 $31.98 $31.75 65,667
2024-11-29 $32.16 $32.22 $32.00 $32.17 $32.17 18,842
2024-11-27 $32.02 $32.48 $32.02 $32.03 $32.03 29,808
2024-11-26 $32.33 $32.33 $31.92 $32.05 $32.05 41,060
2024-11-25 $32.74 $32.84 $32.27 $32.27 $32.27 211,971
2024-11-22 $32.42 $32.81 $32.42 $32.70 $32.70 32,023
2024-11-21 $32.33 $32.75 $32.28 $32.44 $32.44 23,787
2024-11-20 $31.62 $32.03 $31.62 $32.03 $32.03 28,953
2024-11-19 $31.58 $31.89 $31.50 $31.59 $31.59 37,611
2024-11-18 $31.42 $31.96 $31.42 $31.88 $31.88 25,763
2024-11-15 $31.49 $31.85 $31.18 $31.20 $31.20 47,058
2024-11-14 $31.51 $31.51 $31.23 $31.51 $31.51 19,197
2024-11-13 $31.11 $31.49 $30.70 $31.27 $31.27 35,070
2024-11-12 $31.39 $31.59 $31.01 $31.01 $31.01 26,599
2024-11-11 $31.00 $31.38 $30.79 $31.31 $31.31 64,932
2024-11-08 $30.54 $30.91 $30.44 $30.90 $30.90 27,201
2024-11-07 $30.76 $30.76 $30.34 $30.50 $30.50 67,990
2024-11-06 $30.04 $30.97 $29.96 $30.73 $30.73 107,793
2024-11-05 $29.04 $29.26 $28.98 $29.16 $29.16 17,522
2024-11-04 $28.59 $29.07 $28.59 $28.87 $28.87 15,750
2024-11-01 $28.82 $28.93 $28.27 $28.35 $28.35 21,251
2024-10-31 $29.16 $29.27 $28.70 $28.72 $28.72 18,648
2024-10-30 $28.97 $29.26 $28.97 $29.04 $29.04 21,954
2024-10-29 $29.46 $29.46 $28.79 $28.85 $28.85 37,640
2024-10-28 $29.28 $29.69 $29.24 $29.64 $29.64 54,617
2024-10-25 $30.20 $30.40 $29.91 $30.03 $30.03 15,222
2024-10-24 $29.95 $30.11 $29.70 $29.99 $29.99 18,336
2024-10-23 $30.11 $30.15 $29.62 $29.83 $29.83 23,958
2024-10-22 $30.27 $30.41 $30.16 $30.22 $30.22 26,272
2024-10-21 $30.59 $30.61 $30.03 $30.11 $30.11 21,112
2024-10-18 $30.50 $30.55 $30.14 $30.37 $30.37 31,793
2024-10-17 $30.32 $30.58 $30.21 $30.55 $30.55 37,373
2024-10-16 $30.15 $30.39 $30.15 $30.29 $30.29 28,234
2024-10-15 $30.49 $30.49 $29.98 $29.99 $29.99 51,521
2024-10-14 $31.36 $31.42 $31.06 $31.22 $31.22 151,307
2024-10-11 $31.34 $31.90 $31.24 $31.69 $31.69 40,116
2024-10-10 $31.13 $31.51 $31.04 $31.39 $31.39 25,060
2024-10-09 $30.80 $31.12 $30.58 $31.05 $31.05 18,443
2024-10-08 $31.57 $31.57 $30.75 $30.96 $30.96 33,898
2024-10-07 $31.97 $32.21 $31.89 $32.03 $32.03 31,730
2024-10-04 $31.99 $32.08 $31.64 $31.85 $31.85 94,819
2024-10-03 $30.50 $31.71 $30.45 $31.67 $31.67 227,037
2024-10-02 $30.58 $30.74 $30.13 $30.47 $30.47 34,418
2024-10-01 $29.45 $30.17 $29.45 $30.09 $30.09 69,979
2024-09-30 $29.61 $29.92 $29.43 $29.65 $29.65 18,066
2024-09-27 $29.31 $29.74 $29.31 $29.68 $29.68 28,177
2024-09-26 $29.22 $29.80 $28.96 $29.03 $29.03 64,132
2024-09-25 $30.39 $30.39 $29.65 $29.69 $29.69 37,383
2024-09-24 $30.99 $31.00 $30.39 $30.39 $30.39 30,488
2024-09-23 $30.49 $31.04 $30.49 $30.67 $30.67 71,823
2024-09-20 $30.69 $30.78 $30.27 $30.65 $30.45 14,506
2024-09-19 $31.01 $31.17 $30.75 $30.88 $30.67 44,385
2024-09-18 $30.20 $30.90 $30.20 $30.41 $30.21 19,713
2024-09-17 $29.76 $30.29 $29.74 $30.28 $30.08 23,607
2024-09-16 $29.51 $29.78 $29.30 $29.69 $29.49 35,650
2024-09-13 $29.25 $29.65 $29.25 $29.38 $29.18 31,156
2024-09-12 $29.08 $29.25 $28.69 $29.04 $28.85 41,659
2024-09-11 $29.15 $29.15 $28.42 $28.95 $28.76 33,964
2024-09-10 $29.42 $29.42 $28.79 $29.10 $28.91 102,880
2024-09-09 $29.72 $29.72 $29.33 $29.33 $29.14 44,342
2024-09-06 $30.16 $30.31 $29.49 $29.59 $29.39 33,731
2024-09-05 $30.78 $30.78 $30.05 $30.07 $29.87 21,380
2024-09-04 $31.10 $31.19 $30.42 $30.46 $30.26 27,895
2024-09-03 $31.68 $31.68 $30.97 $31.06 $30.85 59,045
2024-08-30 $31.96 $32.23 $31.84 $32.19 $31.98 16,272
2024-08-29 $31.90 $32.19 $31.54 $32.14 $31.93 19,695
2024-08-28 $31.46 $31.76 $31.44 $31.64 $31.43 18,399
2024-08-27 $32.05 $32.07 $31.63 $31.69 $31.48 12,827
2024-08-26 $32.35 $32.67 $31.98 $32.12 $31.91 56,180
2024-08-23 $31.53 $31.95 $31.53 $31.91 $31.70 55,350
2024-08-22 $31.43 $31.55 $31.28 $31.28 $31.08 33,736
2024-08-21 $31.56 $31.60 $31.22 $31.40 $31.19 27,941
2024-08-20 $32.15 $32.15 $31.19 $31.28 $31.07 183,422
2024-08-19 $32.13 $32.53 $32.13 $32.20 $31.99 86,158
2024-08-16 $31.89 $32.22 $31.89 $32.08 $31.87 13,507
2024-08-15 $31.92 $32.35 $31.91 $32.19 $31.98 13,303
2024-08-14 $31.65 $31.82 $31.52 $31.69 $31.48 17,753
2024-08-13 $31.65 $31.65 $31.37 $31.48 $31.27 24,233
2024-08-12 $31.59 $31.95 $31.57 $31.77 $31.56 52,495
2024-08-09 $31.46 $31.60 $31.17 $31.44 $31.23 16,394
2024-08-08 $30.93 $31.57 $30.86 $31.48 $31.27 14,135
2024-08-07 $30.87 $31.07 $30.53 $30.53 $30.33 25,450
2024-08-06 $30.28 $30.79 $30.28 $30.29 $30.09 26,734
2024-08-05 $30.04 $30.38 $29.42 $30.16 $29.96 64,102
2024-08-02 $32.18 $32.18 $30.74 $30.98 $30.77 60,201
2024-08-01 $33.79 $33.79 $32.42 $32.72 $32.50 65,299
2024-07-31 $33.94 $34.02 $33.68 $33.68 $33.46 18,494
2024-07-30 $32.82 $33.44 $32.82 $33.33 $33.11 27,905
2024-07-29 $33.30 $33.30 $32.58 $32.83 $32.61 16,220
2024-07-26 $33.07 $33.26 $32.81 $33.18 $32.96 16,858
2024-07-25 $32.47 $33.22 $32.47 $33.04 $32.82 25,085
2024-07-24 $32.65 $32.77 $32.37 $32.49 $32.27 14,020
2024-07-23 $32.96 $32.96 $32.52 $32.57 $32.35 27,883
2024-07-22 $33.30 $33.30 $32.80 $33.12 $32.90 11,545
2024-07-19 $33.45 $33.50 $33.10 $33.28 $33.06 34,024
2024-07-18 $33.77 $33.93 $33.48 $33.52 $33.30 28,576
2024-07-17 $33.78 $34.47 $33.71 $33.76 $33.54 17,014
2024-07-16 $33.51 $33.76 $33.38 $33.75 $33.52 33,011
2024-07-15 $33.32 $33.84 $33.21 $33.61 $33.39 64,382
2024-07-12 $33.23 $33.23 $32.91 $33.06 $32.84 26,518
2024-07-11 $32.44 $33.04 $32.44 $33.00 $32.78 21,301
2024-07-10 $32.29 $32.37 $32.19 $32.37 $32.15 158,057
2024-07-09 $32.50 $32.76 $32.26 $32.29 $32.08 51,136
2024-07-08 $32.67 $32.88 $32.55 $32.69 $32.47 38,016
2024-07-05 $33.59 $33.59 $32.64 $32.74 $32.52 21,869
2024-07-03 $33.37 $33.60 $33.29 $33.55 $33.33 11,202
2024-07-02 $33.41 $33.72 $33.22 $33.29 $33.07 23,518
2024-07-01 $33.26 $33.33 $32.80 $33.15 $32.93 11,303
2024-06-28 $33.21 $33.27 $32.90 $33.08 $33.08 28,888
2024-06-27 $33.09 $33.10 $32.79 $32.90 $32.90 25,533
2024-06-26 $33.10 $33.10 $32.72 $32.88 $32.88 19,901
2024-06-25 $33.21 $33.21 $32.84 $33.14 $33.14 75,991
2024-06-24 $32.46 $33.32 $32.46 $33.23 $33.23 17,427
2024-06-21 $32.78 $32.82 $32.43 $32.51 $32.33 10,581
2024-06-20 $32.40 $32.93 $32.40 $32.76 $32.76 38,796
2024-06-18 $32.37 $32.73 $32.34 $32.39 $32.39 15,367
2024-06-17 $32.22 $32.41 $32.01 $32.34 $32.34 24,351
2024-06-14 $32.63 $32.63 $32.15 $32.21 $32.21 11,416
2024-06-13 $32.99 $32.99 $32.44 $32.68 $32.68 44,351
2024-06-12 $33.83 $33.83 $33.03 $33.11 $33.11 36,454
2024-06-11 $33.04 $33.49 $32.98 $33.46 $33.46 12,485
2024-06-10 $33.10 $33.55 $33.02 $33.44 $33.44 16,786
2024-06-07 $33.00 $33.37 $32.87 $33.09 $33.09 14,045
2024-06-06 $33.00 $33.27 $33.00 $33.24 $33.24 35,794
2024-06-05 $33.20 $33.20 $32.91 $33.02 $33.02 18,394
2024-06-04 $33.12 $33.13 $32.74 $33.04 $33.04 24,334
2024-06-03 $34.48 $34.48 $33.26 $33.45 $33.45 54,127
2024-05-31 $33.86 $34.47 $33.86 $34.47 $34.47 20,524
2024-05-30 $33.80 $33.98 $33.61 $33.69 $33.69 23,280
2024-05-29 $34.25 $34.25 $33.50 $33.62 $33.62 17,812
2024-05-28 $33.94 $34.39 $33.94 $34.25 $34.25 42,142
2024-05-24 $33.94 $34.11 $33.74 $33.78 $33.78 11,792
2024-05-23 $34.15 $34.33 $33.66 $33.74 $33.74 105,060
2024-05-22 $34.32 $34.32 $33.80 $33.98 $33.98 40,617
2024-05-21 $34.52 $34.92 $34.48 $34.48 $34.48 14,500
2024-05-20 $34.66 $34.87 $34.60 $34.73 $34.73 28,521
2024-05-17 $34.25 $34.76 $34.25 $34.63 $34.63 20,325
2024-05-16 $34.21 $34.39 $34.09 $34.09 $34.09 24,807
2024-05-15 $34.17 $34.30 $33.59 $34.28 $34.28 63,409
2024-05-14 $34.08 $34.24 $33.88 $34.24 $34.24 39,892
2024-05-13 $34.24 $34.36 $34.01 $34.01 $34.01 38,152
2024-05-10 $34.88 $34.88 $34.09 $34.17 $34.17 19,829
2024-05-09 $34.69 $34.86 $34.67 $34.73 $34.73 18,655
2024-05-08 $34.55 $34.83 $34.43 $34.55 $34.55 26,071
2024-05-07 $34.70 $35.00 $34.69 $34.70 $34.70 22,888
2024-05-06 $34.47 $34.87 $34.47 $34.62 $34.62 35,310
2024-05-03 $34.21 $34.30 $33.80 $34.16 $34.16 15,119
2024-05-02 $33.87 $34.07 $33.87 $33.92 $33.92 18,659
2024-05-01 $34.30 $34.40 $33.44 $33.66 $33.66 48,932
2024-04-30 $35.94 $35.94 $34.42 $34.44 $34.44 42,410
2024-04-29 $35.95 $36.12 $35.82 $36.08 $36.08 108,433
2024-04-26 $35.86 $35.97 $35.58 $35.92 $35.92 25,805
2024-04-25 $35.80 $36.03 $35.56 $35.95 $35.95 41,304
2024-04-24 $35.65 $35.90 $35.52 $35.87 $35.87 26,510
2024-04-23 $35.37 $35.86 $35.19 $35.78 $35.78 44,602
2024-04-22 $35.19 $35.83 $34.82 $35.53 $35.53 54,869
2024-04-19 $34.79 $35.50 $34.79 $35.22 $35.22 29,568
2024-04-18 $35.46 $35.46 $34.80 $34.88 $34.88 45,277
2024-04-17 $35.69 $35.94 $35.17 $35.32 $35.32 24,883
2024-04-16 $35.74 $35.76 $35.20 $35.63 $35.63 48,223
2024-04-15 $36.70 $36.72 $35.87 $35.96 $35.96 182,427
2024-04-12 $37.23 $37.48 $36.31 $36.50 $36.50 214,498
2024-04-11 $37.11 $37.11 $36.51 $36.88 $36.88 137,106
2024-04-10 $36.87 $37.10 $36.59 $37.08 $37.08 45,754
2024-04-09 $37.32 $37.36 $36.75 $36.92 $36.92 25,333
2024-04-08 $37.43 $37.46 $36.99 $37.11 $37.11 38,295
2024-04-05 $37.12 $37.42 $36.87 $37.35 $37.35 91,357
2024-04-04 $37.11 $37.23 $36.84 $36.96 $36.96 44,609
2024-04-03 $36.46 $37.00 $36.46 $36.98 $36.98 46,370
2024-04-02 $36.27 $36.38 $35.94 $36.35 $36.35 48,293
2024-04-01 $35.98 $36.13 $35.50 $36.06 $36.06 42,235
2024-03-28 $35.44 $35.82 $35.34 $35.80 $35.80 39,430
2024-03-27 $34.84 $35.30 $34.73 $35.30 $35.30 27,032
2024-03-26 $35.32 $35.33 $34.86 $34.87 $34.87 29,250
2024-03-25 $35.06 $35.52 $35.06 $35.29 $35.29 55,796
2024-03-22 $35.21 $35.21 $34.86 $34.96 $34.96 26,265
2024-03-21 $35.03 $35.21 $34.92 $35.18 $35.18 35,197
2024-03-20 $34.49 $35.04 $34.41 $34.94 $34.94 58,542
2024-03-19 $34.11 $34.67 $34.11 $34.66 $34.66 29,395
2024-03-18 $34.32 $34.32 $33.90 $34.18 $34.18 39,807
2024-03-15 $34.00 $34.54 $34.00 $34.29 $34.13 42,425
2024-03-14 $34.15 $34.23 $33.78 $34.00 $33.84 37,591
2024-03-13 $33.43 $34.14 $33.43 $33.92 $33.76 44,162
2024-03-12 $33.05 $33.20 $32.86 $33.08 $32.92 15,880
2024-03-11 $32.73 $33.08 $32.50 $33.07 $32.91 22,166
2024-03-08 $32.78 $32.95 $32.60 $32.83 $32.67 21,429
2024-03-07 $32.43 $33.02 $32.43 $32.69 $32.53 34,184
2024-03-06 $32.74 $32.74 $32.32 $32.45 $32.30 31,715
2024-03-05 $32.18 $32.65 $32.18 $32.43 $32.28 42,838
2024-03-04 $32.49 $32.71 $32.19 $32.19 $32.04 75,193
2024-03-01 $32.23 $32.62 $32.23 $32.44 $32.29 20,027
2024-02-29 $31.75 $32.16 $31.75 $32.03 $31.88 142,383
2024-02-28 $31.98 $32.15 $31.59 $31.68 $31.53 15,814
2024-02-27 $32.10 $32.26 $31.97 $32.07 $31.92 19,596
2024-02-26 $31.77 $32.16 $31.77 $31.97 $31.82 21,630
2024-02-23 $31.58 $31.86 $31.40 $31.80 $31.65 13,620
2024-02-22 $31.81 $31.94 $31.56 $31.91 $31.76 20,367
2024-02-21 $31.38 $32.13 $31.38 $32.01 $31.86 32,680
2024-02-20 $31.47 $31.47 $31.02 $31.14 $30.99 46,046
2024-02-16 $31.66 $31.90 $31.38 $31.62 $31.62 47,009
2024-02-15 $30.78 $31.81 $30.78 $31.68 $31.68 29,562
2024-02-14 $30.89 $30.90 $30.39 $30.74 $30.74 43,253
2024-02-13 $30.91 $30.93 $30.47 $30.66 $30.66 27,255
2024-02-12 $30.79 $31.35 $30.79 $31.14 $31.14 28,829
2024-02-09 $30.80 $30.82 $30.51 $30.59 $30.59 16,962
2024-02-08 $30.36 $30.84 $30.36 $30.75 $30.75 24,024
2024-02-07 $30.18 $30.43 $29.97 $30.36 $30.36 26,691
2024-02-06 $30.05 $30.38 $29.98 $30.04 $30.04 11,003
2024-02-05 $29.78 $30.08 $29.42 $29.94 $29.94 37,496
2024-02-02 $30.32 $30.32 $29.80 $29.98 $29.98 38,825
2024-02-01 $30.65 $30.84 $30.01 $30.36 $30.36 49,483
2024-01-31 $31.25 $31.30 $30.47 $30.48 $30.48 25,825
2024-01-30 $30.29 $31.27 $30.29 $31.26 $31.26 58,380
2024-01-29 $30.49 $30.57 $30.16 $30.55 $30.55 50,854
2024-01-26 $30.33 $30.58 $30.03 $30.57 $30.57 25,254
2024-01-25 $30.03 $30.34 $29.86 $30.34 $30.34 33,619
2024-01-24 $29.60 $29.90 $29.52 $29.80 $29.80 33,237
2024-01-23 $29.24 $29.55 $29.20 $29.40 $29.40 38,223
2024-01-22 $29.15 $29.46 $29.15 $29.33 $29.33 34,260
2024-01-19 $29.10 $29.19 $28.84 $29.19 $29.19 41,030
2024-01-18 $29.16 $29.16 $28.74 $29.10 $29.10 32,624
2024-01-17 $29.16 $29.34 $29.00 $29.06 $29.06 48,077
2024-01-16 $30.24 $30.24 $29.44 $29.44 $29.44 15,615
2024-01-12 $30.51 $30.58 $30.24 $30.44 $30.44 22,647
2024-01-11 $30.11 $30.24 $29.85 $30.00 $30.00 20,079
2024-01-10 $30.41 $30.41 $29.81 $29.94 $29.94 31,537
2024-01-09 $30.76 $30.76 $30.09 $30.38 $30.38 22,739
2024-01-08 $30.26 $30.66 $29.84 $30.66 $30.66 28,932
2024-01-05 $30.85 $30.88 $30.48 $30.77 $30.77 27,495
2024-01-04 $31.61 $31.69 $30.66 $30.66 $30.66 39,587
2024-01-03 $31.00 $31.59 $30.93 $31.38 $31.38 31,758
2024-01-02 $31.09 $31.50 $30.96 $31.06 $31.06 38,041
2023-12-29 $31.01 $31.04 $30.89 $30.90 $30.90 15,183
2023-12-28 $31.40 $31.55 $31.07 $31.07 $31.07 30,515
2023-12-27 $31.72 $31.80 $31.47 $31.53 $31.53 26,176
2023-12-26 $31.44 $31.92 $31.44 $31.75 $31.75 30,472
2023-12-22 $31.38 $31.57 $31.18 $31.24 $31.24 33,005
2023-12-21 $30.95 $31.19 $30.78 $31.19 $31.19 20,975
2023-12-20 $31.36 $31.61 $30.80 $30.83 $30.83 30,320
2023-12-19 $30.86 $31.28 $30.79 $31.26 $31.26 25,002
2023-12-18 $30.96 $31.24 $30.92 $30.93 $30.93 53,133
2023-12-15 $30.82 $30.86 $30.41 $30.74 $30.48 54,331
2023-12-14 $30.46 $30.95 $30.46 $30.88 $30.62 46,655
2023-12-13 $29.29 $29.99 $29.21 $29.99 $29.74 25,224
2023-12-12 $29.61 $29.61 $29.07 $29.26 $29.02 74,213
2023-12-11 $29.75 $30.09 $29.72 $29.98 $29.73 45,775
2023-12-08 $29.84 $30.17 $29.81 $29.94 $29.69 73,142
2023-12-07 $29.76 $29.91 $29.50 $29.66 $29.41 40,161
2023-12-06 $30.24 $30.46 $29.59 $29.59 $29.34 99,586
2023-12-05 $31.14 $31.27 $30.48 $30.48 $30.23 34,593
2023-12-04 $31.12 $31.35 $30.97 $31.10 $30.84 79,473
2023-12-01 $31.03 $31.84 $31.03 $31.41 $31.41 285,244
2023-11-30 $31.16 $31.74 $30.81 $31.14 $31.14 50,705
2023-11-29 $31.30 $31.30 $30.88 $30.91 $30.91 40,785
2023-11-28 $31.18 $31.46 $31.03 $31.05 $31.05 61,373
2023-11-27 $31.15 $31.22 $30.88 $31.20 $31.20 86,040
2023-11-24 $31.19 $31.65 $31.19 $31.37 $31.37 8,177
2023-11-22 $30.45 $31.31 $30.45 $31.25 $31.25 38,558
2023-11-21 $31.21 $31.30 $30.94 $31.17 $31.17 23,525
2023-11-20 $31.56 $31.68 $31.37 $31.37 $31.37 65,992
2023-11-17 $30.90 $31.53 $30.90 $31.31 $31.31 28,233
2023-11-16 $31.22 $31.22 $30.33 $30.70 $30.70 45,019
2023-11-15 $31.38 $32.07 $31.38 $31.59 $31.59 90,912
2023-11-14 $31.17 $31.58 $31.06 $31.47 $31.47 42,359
2023-11-13 $30.79 $31.03 $30.79 $30.94 $30.94 49,455
2023-11-10 $30.60 $30.73 $30.32 $30.66 $30.66 17,506
2023-11-09 $30.77 $30.90 $30.31 $30.32 $30.32 19,421
2023-11-08 $31.02 $31.23 $30.62 $30.62 $30.62 60,486
2023-11-07 $31.60 $31.60 $31.07 $31.24 $31.24 68,253
2023-11-06 $32.97 $33.00 $32.01 $32.11 $32.11 57,286
2023-11-03 $33.20 $33.21 $32.76 $32.88 $32.88 16,730
2023-11-02 $32.53 $33.13 $32.47 $33.13 $33.13 37,500
2023-11-01 $32.03 $32.77 $32.03 $32.38 $32.38 57,409
2023-10-31 $31.93 $32.26 $31.65 $32.25 $32.25 36,240
2023-10-30 $31.91 $32.25 $31.45 $31.77 $31.77 55,098
2023-10-27 $32.41 $32.41 $31.60 $31.92 $31.92 15,618
2023-10-26 $32.03 $32.34 $31.59 $32.27 $32.27 17,064
2023-10-25 $32.51 $32.66 $32.27 $32.39 $32.39 27,335
2023-10-24 $32.98 $32.98 $32.52 $32.56 $32.56 25,254
2023-10-23 $32.88 $33.10 $32.57 $32.77 $32.77 124,647
2023-10-20 $33.61 $33.69 $33.16 $33.16 $33.16 30,009
2023-10-19 $33.71 $33.95 $33.36 $33.66 $33.66 57,883
2023-10-18 $33.68 $33.91 $33.66 $33.79 $33.79 30,033
2023-10-17 $33.05 $33.59 $33.05 $33.54 $33.54 42,167
2023-10-16 $33.00 $33.17 $32.72 $33.13 $33.13 33,118
2023-10-13 $32.83 $33.05 $32.67 $32.82 $32.82 38,907
2023-10-12 $32.59 $32.59 $32.05 $32.32 $32.32 62,953
2023-10-11 $32.01 $32.31 $31.76 $32.30 $32.30 32,201
2023-10-10 $32.08 $32.46 $32.08 $32.22 $32.22 40,685
2023-10-09 $31.77 $32.20 $31.60 $32.06 $32.06 204,222
2023-10-06 $30.61 $31.27 $30.47 $30.99 $30.99 36,064
2023-10-05 $29.78 $30.34 $29.78 $30.28 $30.28 64,065
2023-10-04 $30.89 $30.89 $29.83 $30.08 $30.08 111,317
2023-10-03 $31.32 $31.40 $30.85 $31.27 $31.27 76,835
2023-10-02 $32.44 $32.44 $31.32 $31.52 $31.52 137,852
2023-09-29 $33.20 $33.20 $32.38 $32.51 $32.51 71,826
2023-09-28 $32.76 $33.29 $32.76 $33.11 $33.11 47,904
2023-09-27 $32.29 $33.01 $32.29 $32.80 $32.80 49,391
2023-09-26 $31.73 $32.13 $31.73 $31.92 $31.92 31,830
2023-09-25 $31.54 $32.07 $31.49 $32.07 $32.07 94,153
2023-09-22 $31.97 $32.11 $31.50 $31.51 $31.51 57,806
2023-09-21 $32.21 $32.40 $31.59 $31.67 $31.67 68,972
2023-09-20 $32.16 $32.54 $31.90 $31.90 $31.90 60,314
2023-09-19 $33.07 $33.07 $32.24 $32.36 $32.36 59,071
2023-09-18 $33.00 $33.18 $32.63 $32.82 $32.82 78,407
2023-09-15 $33.40 $33.40 $32.83 $32.93 $32.77 87,767
2023-09-14 $33.79 $33.91 $33.52 $33.55 $33.39 38,444
2023-09-13 $33.91 $33.91 $33.28 $33.46 $33.30 73,670
2023-09-12 $33.32 $33.86 $33.32 $33.81 $33.64 112,712
2023-09-11 $33.85 $33.93 $32.98 $33.09 $32.93 55,180
2023-09-08 $33.32 $33.89 $33.32 $33.60 $33.43 33,703
2023-09-07 $33.10 $33.37 $33.10 $33.17 $33.01 55,804
2023-09-06 $33.22 $33.49 $32.92 $33.19 $33.03 118,369
2023-09-05 $33.67 $33.78 $33.22 $33.22 $33.06 259,798
2023-09-01 $33.08 $33.54 $33.08 $33.43 $33.27 143,840
2023-08-31 $32.72 $32.72 $32.33 $32.66 $32.50 72,088
2023-08-30 $32.52 $32.65 $32.40 $32.52 $32.36 32,200
2023-08-29 $32.26 $32.41 $32.04 $32.34 $32.18 35,432
2023-08-28 $32.31 $32.53 $32.03 $32.18 $32.03 90,576
2023-08-25 $32.04 $32.33 $31.70 $32.13 $31.97 63,770
2023-08-24 $31.58 $32.05 $31.58 $31.75 $31.60 111,748
2023-08-23 $31.91 $31.99 $31.49 $31.84 $31.68 27,861
2023-08-22 $32.53 $32.71 $32.20 $32.20 $32.04 61,047
2023-08-21 $32.66 $32.76 $32.16 $32.52 $32.36 33,103
2023-08-18 $31.78 $32.34 $31.66 $32.33 $32.17 43,747
2023-08-17 $32.09 $32.41 $32.01 $32.05 $31.89 53,775
2023-08-16 $31.63 $32.12 $31.60 $31.62 $31.47 51,344
2023-08-15 $31.84 $31.85 $31.47 $31.65 $31.50 224,360
2023-08-14 $32.44 $32.44 $32.04 $32.27 $32.12 34,811
2023-08-11 $32.17 $32.71 $32.17 $32.54 $32.38 78,371
2023-08-10 $32.57 $32.80 $32.01 $32.20 $32.04 41,146
2023-08-09 $32.50 $32.94 $32.35 $32.59 $32.43 37,757
2023-08-08 $31.08 $32.05 $30.98 $32.02 $31.87 53,879
2023-08-07 $31.49 $31.79 $31.31 $31.69 $31.54 58,907
2023-08-04 $31.21 $31.73 $31.05 $31.35 $31.35 38,784
2023-08-03 $30.55 $31.29 $30.24 $31.02 $31.02 52,753
2023-08-02 $30.62 $30.66 $30.02 $30.42 $30.42 40,875
2023-08-01 $30.65 $30.83 $30.39 $30.82 $30.82 59,105
2023-07-31 $30.79 $30.89 $30.71 $30.89 $30.89 44,706
2023-07-28 $29.92 $30.54 $29.82 $30.53 $30.53 49,954
2023-07-27 $30.20 $30.32 $29.62 $29.71 $29.71 34,205
2023-07-26 $29.48 $30.05 $29.40 $29.90 $29.90 67,577
2023-07-25 $29.62 $30.03 $29.48 $29.72 $29.72 53,760
2023-07-24 $29.40 $29.96 $29.40 $29.66 $29.66 135,201
2023-07-21 $29.34 $29.34 $29.01 $29.27 $29.27 14,987
2023-07-20 $29.05 $29.16 $28.85 $29.15 $29.15 23,273
2023-07-19 $28.66 $29.02 $28.60 $28.78 $28.78 24,127
2023-07-18 $27.87 $28.82 $27.87 $28.56 $28.56 183,917
2023-07-17 $27.62 $27.91 $27.54 $27.78 $27.78 24,810
2023-07-14 $28.56 $28.56 $27.66 $27.70 $27.70 46,282
2023-07-13 $28.54 $29.07 $28.49 $28.63 $28.63 57,415
2023-07-12 $28.80 $28.95 $28.45 $28.51 $28.51 105,058
2023-07-11 $28.00 $28.61 $27.94 $28.58 $28.58 62,848
2023-07-10 $27.75 $27.92 $27.69 $27.84 $27.84 24,440
2023-07-07 $26.94 $28.13 $26.94 $27.72 $27.72 29,984
2023-07-06 $27.50 $27.55 $26.68 $27.07 $27.07 20,193
2023-07-05 $27.97 $27.97 $27.62 $27.71 $27.71 84,105
2023-07-03 $27.88 $28.06 $27.79 $27.81 $27.81 56,592
2023-06-30 $27.90 $28.03 $27.68 $27.83 $27.83 47,492
2023-06-29 $27.16 $27.72 $27.16 $27.72 $27.72 37,769
2023-06-28 $26.90 $27.16 $26.67 $27.10 $27.10 35,357
2023-06-27 $26.54 $26.94 $26.32 $26.91 $26.91 36,848
2023-06-26 $26.25 $26.86 $26.25 $26.63 $26.63 17,124
2023-06-23 $25.97 $26.37 $25.88 $26.18 $26.18 29,669
2023-06-22 $26.51 $26.52 $26.20 $26.36 $26.36 24,028
2023-06-21 $26.44 $27.06 $26.44 $26.90 $26.90 40,410
2023-06-20 $26.99 $27.00 $26.27 $26.51 $26.51 33,310
2023-06-16 $27.46 $27.46 $27.12 $27.37 $27.17 24,037
2023-06-15 $26.61 $27.30 $26.61 $27.18 $26.98 69,258
2023-06-14 $27.14 $27.15 $26.22 $26.50 $26.31 34,450
2023-06-13 $26.93 $27.43 $26.90 $26.91 $26.71 88,077
2023-06-12 $26.50 $26.86 $26.38 $26.57 $26.38 59,124
2023-06-09 $27.00 $27.27 $26.82 $26.93 $26.74 20,510
2023-06-08 $27.24 $27.24 $26.67 $27.12 $26.93 166,459
2023-06-07 $26.40 $27.31 $26.39 $27.29 $27.10 74,125
2023-06-06 $25.29 $26.21 $25.29 $26.19 $26.00 42,309
2023-06-05 $26.52 $26.56 $25.61 $25.66 $25.48 43,700
2023-06-02 $25.39 $26.13 $25.29 $25.98 $25.79 50,064
2023-06-01 $24.86 $25.26 $24.72 $24.89 $24.71 52,647
2023-05-31 $24.85 $25.02 $24.72 $24.77 $24.59 54,137
2023-05-30 $25.35 $25.39 $24.96 $25.28 $25.10 85,756
2023-05-26 $25.97 $25.99 $25.56 $25.78 $25.59 31,400
2023-05-25 $26.05 $26.05 $25.54 $25.83 $25.65 33,722
2023-05-24 $26.46 $26.61 $26.15 $26.51 $26.31 40,259
2023-05-23 $26.42 $26.75 $26.31 $26.32 $26.13 29,249
2023-05-22 $25.71 $26.42 $25.71 $26.22 $26.03 110,942
2023-05-19 $25.91 $26.10 $25.59 $25.73 $25.54 39,576
2023-05-18 $25.01 $25.68 $24.89 $25.65 $25.47 55,187
2023-05-17 $24.87 $25.34 $24.70 $25.18 $25.00 58,661
2023-05-16 $25.21 $25.23 $24.57 $24.58 $24.40 57,434
2023-05-15 $25.05 $25.48 $24.95 $25.25 $25.07 39,642
2023-05-12 $24.83 $25.04 $24.53 $24.89 $24.89 32,504
2023-05-11 $24.63 $24.82 $24.57 $24.71 $24.71 46,097
2023-05-10 $25.19 $25.24 $24.77 $25.01 $25.01 76,928
2023-05-09 $24.96 $25.36 $24.90 $25.06 $25.06 69,435
2023-05-08 $25.68 $25.93 $25.20 $25.23 $25.23 51,490
2023-05-05 $25.01 $25.39 $25.01 $25.12 $25.12 28,954
2023-05-04 $24.75 $24.91 $24.26 $24.26 $24.26 41,135
2023-05-03 $24.80 $25.18 $24.65 $24.70 $24.70 48,902
2023-05-02 $26.22 $26.22 $24.99 $25.32 $25.32 48,563
2023-05-01 $26.32 $26.74 $26.31 $26.56 $26.56 78,703
2023-04-28 $25.98 $26.90 $25.98 $26.68 $26.68 35,103
2023-04-27 $25.88 $26.13 $25.54 $25.98 $25.98 48,262
2023-04-26 $26.13 $26.36 $25.68 $25.84 $25.84 52,113
2023-04-25 $26.88 $26.88 $26.23 $26.32 $26.32 26,869
2023-04-24 $26.60 $27.29 $26.58 $27.16 $27.16 21,395
2023-04-21 $27.07 $27.07 $26.57 $26.69 $26.69 27,712
2023-04-20 $27.08 $27.11 $26.78 $27.00 $27.00 53,998
2023-04-19 $27.30 $27.43 $26.99 $27.40 $27.40 38,451
2023-04-18 $27.68 $27.72 $27.48 $27.70 $27.70 28,020
2023-04-17 $28.28 $28.31 $27.69 $27.75 $27.75 35,220
2023-04-14 $28.34 $28.47 $28.10 $28.30 $28.30 25,425
2023-04-13 $28.14 $28.43 $28.00 $28.28 $28.28 21,001
2023-04-12 $28.61 $28.61 $28.09 $28.13 $28.13 41,120
2023-04-11 $28.26 $28.50 $28.00 $28.42 $28.42 44,274
2023-04-10 $27.72 $28.40 $27.72 $28.10 $28.10 41,145
2023-04-06 $27.86 $27.86 $27.47 $27.48 $27.48 36,712
2023-04-05 $27.46 $27.97 $27.28 $27.95 $27.95 34,995
2023-04-04 $28.45 $28.45 $27.10 $27.45 $27.45 82,042
2023-04-03 $28.26 $28.55 $27.80 $28.31 $28.31 274,147
2023-03-31 $26.80 $27.13 $26.76 $26.99 $26.99 54,908
2023-03-30 $27.01 $27.04 $26.55 $26.68 $26.68 58,827
2023-03-29 $26.74 $26.87 $26.56 $26.76 $26.76 45,241
2023-03-28 $25.95 $26.68 $25.95 $26.42 $26.42 73,620
2023-03-27 $25.74 $26.23 $25.39 $26.09 $26.09 59,314
2023-03-24 $24.71 $25.48 $24.49 $25.38 $25.38 168,388
2023-03-23 $25.74 $26.08 $25.00 $25.17 $25.17 91,357
2023-03-22 $26.19 $26.38 $25.54 $25.55 $25.55 62,024
2023-03-21 $25.88 $26.32 $25.81 $26.19 $26.19 62,373
2023-03-20 $24.85 $25.58 $24.85 $25.33 $25.33 66,249
2023-03-17 $25.31 $25.50 $24.74 $24.95 $24.71 72,411
2023-03-16 $24.34 $25.53 $24.27 $25.51 $25.26 78,547
2023-03-15 $25.54 $25.55 $24.33 $24.81 $24.57 182,620
2023-03-14 $26.48 $27.43 $26.14 $26.57 $26.31 85,195
2023-03-13 $26.47 $27.12 $25.92 $26.37 $26.11 119,311
2023-03-10 $27.79 $28.25 $27.18 $27.28 $27.28 75,009
2023-03-09 $28.60 $29.11 $27.83 $27.83 $27.83 86,377
2023-03-08 $28.80 $29.20 $28.15 $28.44 $28.44 140,376
2023-03-07 $29.30 $29.35 $28.85 $28.97 $28.97 233,999
2023-03-06 $29.63 $29.63 $29.25 $29.44 $29.44 68,551
2023-03-03 $28.87 $30.05 $28.83 $29.94 $29.94 134,614
2023-03-02 $28.79 $29.43 $28.64 $29.28 $29.28 36,390
2023-03-01 $28.17 $29.02 $28.17 $28.93 $28.93 135,379
2023-02-28 $29.06 $29.06 $28.20 $28.20 $28.20 303,031
2023-02-27 $28.71 $28.95 $28.45 $28.79 $28.79 66,006
2023-02-24 $27.99 $28.63 $27.66 $28.57 $28.57 114,638
2023-02-23 $28.12 $28.51 $27.82 $28.35 $28.35 74,097
2023-02-22 $27.78 $27.99 $27.27 $27.63 $27.63 58,833
2023-02-21 $27.89 $28.16 $27.69 $27.76 $27.76 225,971
2023-02-17 $28.86 $28.86 $27.87 $28.01 $28.01 244,010
2023-02-16 $29.64 $29.98 $29.30 $29.30 $29.30 75,520
2023-02-15 $30.01 $30.01 $29.21 $29.71 $29.71 78,321
2023-02-14 $30.02 $30.55 $29.92 $30.48 $30.48 65,697
2023-02-13 $30.29 $30.47 $29.94 $30.29 $30.29 78,109
2023-02-10 $29.44 $30.51 $29.44 $30.50 $30.50 212,453
2023-02-09 $29.31 $29.40 $28.89 $28.92 $28.92 98,272
2023-02-08 $29.68 $29.87 $29.10 $29.33 $29.33 306,142
2023-02-07 $28.67 $29.72 $28.55 $29.68 $29.68 433,996
2023-02-06 $28.95 $29.17 $28.19 $28.50 $28.50 1,134,766
2023-02-03 $29.15 $29.84 $28.97 $28.97 $28.97 70,960
2023-02-02 $29.57 $29.69 $28.79 $29.12 $29.12 130,251
2023-02-01 $30.32 $30.34 $29.05 $29.69 $29.69 208,651
2023-01-31 $30.18 $30.50 $30.00 $30.49 $30.49 35,663
2023-01-30 $30.82 $30.88 $30.18 $30.18 $30.18 338,642
2023-01-27 $31.89 $32.06 $31.22 $31.24 $31.24 56,701
2023-01-26 $31.33 $31.82 $30.90 $31.79 $31.79 123,883
2023-01-25 $30.81 $30.99 $30.36 $30.98 $30.98 46,993
2023-01-24 $31.28 $31.28 $30.76 $31.00 $31.00 71,107
2023-01-23 $31.07 $31.55 $31.04 $31.26 $31.26 107,108
2023-01-20 $30.52 $30.84 $30.16 $30.84 $30.84 35,568
2023-01-19 $29.64 $30.48 $29.48 $30.41 $30.41 52,490
2023-01-18 $30.43 $31.02 $29.71 $29.72 $29.72 72,436
2023-01-17 $30.43 $30.70 $30.07 $30.27 $30.27 159,353
2023-01-13 $30.02 $30.27 $29.66 $30.17 $30.17 44,265
2023-01-12 $29.56 $30.30 $29.47 $30.07 $30.07 116,913
2023-01-11 $29.36 $29.44 $28.84 $29.21 $29.21 107,985
2023-01-10 $29.09 $29.14 $28.47 $29.08 $29.08 51,239
2023-01-09 $29.36 $29.68 $28.91 $28.99 $28.99 138,579
2023-01-06 $28.61 $29.20 $28.61 $28.80 $28.80 229,881
2023-01-05 $27.99 $28.43 $27.81 $28.31 $28.31 120,662
2023-01-04 $27.56 $28.29 $27.42 $28.06 $28.06 128,727
2023-01-03 $29.22 $29.34 $27.77 $28.05 $28.05 265,623
2022-12-30 $29.24 $29.61 $29.24 $29.58 $29.58 61,609
2022-12-29 $28.75 $29.55 $28.70 $29.43 $29.43 281,355
2022-12-28 $30.03 $30.03 $28.87 $28.92 $28.92 61,384
2022-12-27 $30.17 $30.24 $29.88 $30.18 $30.18 110,472
2022-12-23 $29.16 $29.97 $29.03 $29.97 $29.97 190,081
2022-12-22 $29.75 $29.75 $28.18 $28.80 $28.80 124,782
2022-12-21 $29.58 $29.80 $29.14 $29.70 $29.70 345,180
2022-12-20 $28.59 $29.22 $28.59 $28.99 $28.99 200,496
2022-12-19 $29.11 $29.28 $28.47 $28.66 $28.66 280,687
2022-12-16 $29.15 $29.35 $28.69 $29.23 $28.92 127,997
2022-12-15 $29.33 $29.79 $29.12 $29.79 $29.47 84,913
2022-12-14 $30.02 $30.19 $29.36 $29.62 $29.30 97,429
2022-12-13 $30.17 $30.31 $29.61 $29.80 $29.80 94,203
2022-12-12 $28.54 $29.49 $28.44 $29.40 $29.40 148,129
2022-12-09 $28.89 $29.12 $28.30 $28.30 $28.30 112,599
2022-12-08 $30.19 $30.19 $28.76 $28.87 $28.87 123,724
2022-12-07 $29.88 $30.13 $29.32 $29.59 $29.59 70,865
2022-12-06 $30.28 $30.82 $29.51 $29.77 $29.77 126,202
2022-12-05 $32.37 $32.53 $30.40 $30.61 $30.61 187,095
2022-12-02 $32.26 $32.53 $31.89 $32.01 $32.01 111,449
2022-12-01 $33.30 $33.51 $32.41 $32.42 $32.42 110,097
2022-11-30 $33.38 $33.53 $32.35 $32.99 $32.99 80,547
2022-11-29 $33.14 $33.41 $32.75 $32.97 $32.97 88,873
2022-11-28 $32.71 $33.18 $32.46 $32.67 $32.67 140,964
2022-11-25 $34.06 $34.24 $33.75 $33.75 $33.75 29,849
2022-11-23 $33.84 $34.13 $33.49 $33.85 $33.85 114,824
2022-11-22 $33.57 $34.40 $33.57 $34.36 $34.36 147,913
2022-11-21 $33.21 $33.29 $31.98 $33.15 $33.15 236,218
2022-11-18 $33.54 $33.93 $32.76 $33.85 $33.85 111,924
2022-11-17 $33.75 $34.26 $33.45 $34.23 $34.23 238,298
2022-11-16 $34.83 $34.88 $34.14 $34.29 $34.29 156,478
2022-11-15 $34.77 $35.33 $34.35 $35.28 $35.28 197,632
2022-11-14 $34.63 $35.34 $34.40 $34.43 $34.43 174,020
2022-11-11 $34.44 $35.09 $34.34 $34.68 $34.68 279,313
2022-11-10 $33.53 $33.71 $32.88 $33.67 $33.67 133,018
2022-11-09 $34.31 $34.31 $32.56 $32.64 $32.64 154,170
2022-11-08 $34.91 $34.91 $34.25 $34.76 $34.76 232,122
2022-11-07 $34.32 $35.16 $34.32 $34.99 $34.99 251,604
2022-11-04 $34.55 $34.89 $33.48 $34.02 $34.02 102,822
2022-11-03 $32.52 $33.81 $32.44 $33.63 $33.63 109,155
2022-11-02 $33.81 $33.89 $32.74 $32.83 $32.83 189,008
2022-11-01 $33.95 $34.01 $33.50 $33.82 $33.82 215,859
2022-10-31 $32.83 $33.86 $32.75 $33.37 $33.37 248,175
2022-10-28 $33.60 $33.80 $32.43 $33.12 $33.12 107,172
2022-10-27 $34.09 $34.36 $33.29 $33.37 $33.37 123,236
2022-10-26 $33.24 $33.80 $33.10 $33.49 $33.49 118,490
2022-10-25 $32.81 $33.12 $32.43 $33.00 $33.00 154,879
2022-10-24 $32.73 $33.16 $32.50 $32.84 $32.84 160,086
2022-10-21 $32.15 $32.75 $31.81 $32.73 $32.73 88,824
2022-10-20 $32.51 $32.80 $31.75 $31.92 $31.92 106,774
2022-10-19 $31.21 $32.19 $31.20 $32.06 $32.06 73,020
2022-10-18 $31.27 $31.62 $30.73 $31.24 $31.24 88,165
2022-10-17 $31.14 $31.59 $30.84 $31.06 $31.06 187,716
2022-10-14 $31.82 $32.15 $30.49 $30.55 $30.55 113,039
2022-10-13 $30.47 $32.27 $30.46 $32.10 $32.10 116,615
2022-10-12 $30.32 $31.16 $29.96 $30.97 $30.97 56,622
2022-10-11 $30.30 $31.11 $30.01 $30.51 $30.51 130,342
2022-10-10 $31.79 $32.12 $30.83 $31.04 $31.04 179,543
2022-10-07 $32.05 $32.56 $31.46 $31.73 $31.73 126,761
2022-10-06 $31.24 $32.14 $31.24 $32.01 $32.01 150,175
2022-10-05 $30.89 $31.68 $30.28 $31.49 $31.49 179,220
2022-10-04 $30.15 $30.93 $29.84 $30.93 $30.93 222,267
2022-10-03 $28.75 $29.55 $28.72 $29.36 $29.36 282,908
2022-09-30 $27.23 $27.96 $27.02 $27.55 $27.55 158,947
2022-09-29 $27.31 $27.55 $26.65 $27.52 $27.52 109,433
2022-09-28 $26.18 $27.66 $26.02 $27.58 $27.58 130,056
2022-09-27 $25.74 $26.29 $25.54 $25.84 $25.84 68,883
2022-09-26 $25.89 $26.29 $25.25 $25.29 $25.29 215,606
2022-09-23 $27.18 $27.18 $25.85 $26.12 $26.12 278,803
2022-09-22 $29.19 $29.37 $28.29 $28.33 $28.33 70,208
2022-09-21 $29.83 $29.94 $28.61 $28.63 $28.63 86,567
2022-09-20 $29.17 $29.39 $28.73 $29.21 $29.21 107,686
2022-09-19 $28.51 $29.48 $28.42 $29.42 $29.42 108,126
2022-09-16 $30.46 $30.46 $29.09 $29.80 $29.50 211,690
2022-09-15 $31.11 $31.14 $30.45 $30.59 $30.28 100,413
2022-09-14 $30.99 $32.06 $30.99 $31.68 $31.68 325,362
2022-09-13 $30.99 $31.55 $30.52 $30.65 $30.65 86,743
2022-09-12 $31.42 $31.75 $31.00 $31.40 $31.40 291,324
2022-09-09 $30.73 $31.01 $30.47 $30.84 $30.84 115,750
2022-09-08 $29.89 $30.22 $29.70 $30.05 $30.05 129,730
2022-09-07 $29.72 $30.03 $29.21 $29.83 $29.83 145,704
2022-09-06 $31.09 $31.09 $30.19 $30.39 $30.39 128,282
2022-09-02 $30.92 $31.11 $30.44 $30.71 $30.71 130,557
2022-09-01 $30.58 $30.58 $29.68 $29.93 $29.93 108,636
2022-08-31 $30.34 $31.65 $30.15 $31.15 $31.15 451,295
2022-08-30 $32.03 $32.03 $30.73 $31.07 $31.07 200,100
2022-08-29 $31.85 $33.14 $31.71 $32.59 $32.59 390,047
2022-08-26 $32.32 $32.73 $31.82 $32.02 $32.02 291,024
2022-08-25 $32.40 $32.48 $31.91 $32.35 $32.35 164,550
2022-08-24 $31.69 $32.14 $31.50 $32.11 $32.11 167,202
2022-08-23 $31.30 $32.26 $31.30 $31.53 $31.53 238,954
2022-08-22 $30.18 $30.69 $29.49 $30.66 $30.66 151,756
2022-08-19 $30.42 $30.67 $30.15 $30.43 $30.43 102,263
2022-08-18 $29.86 $30.66 $29.86 $30.59 $30.59 141,036
2022-08-17 $28.78 $29.59 $28.78 $29.38 $29.38 90,939
2022-08-16 $29.27 $29.63 $28.56 $28.89 $28.89 102,567
2022-08-15 $28.55 $29.12 $27.92 $28.93 $28.93 115,146
2022-08-12 $29.26 $29.68 $29.01 $29.62 $29.62 118,948
2022-08-11 $28.70 $29.61 $28.70 $29.40 $29.40 217,602
2022-08-10 $27.78 $28.16 $27.10 $28.09 $28.09 77,675
2022-08-09 $27.53 $28.12 $27.53 $27.67 $27.67 75,125
2022-08-08 $27.13 $27.44 $26.87 $27.15 $27.15 120,673
2022-08-05 $25.98 $27.50 $25.90 $27.14 $27.14 133,738
2022-08-04 $27.38 $27.42 $26.29 $26.34 $26.34 205,404
2022-08-03 $28.89 $28.89 $27.29 $27.68 $27.68 167,206
2022-08-02 $28.53 $28.84 $28.09 $28.59 $28.59 73,834
2022-08-01 $28.49 $28.77 $27.94 $28.50 $28.50 275,883
2022-07-29 $28.86 $29.32 $28.72 $29.17 $29.17 257,571
2022-07-28 $28.45 $28.82 $27.62 $28.27 $28.27 172,858
2022-07-27 $27.20 $28.24 $27.10 $28.14 $28.14 107,510
2022-07-26 $27.77 $27.81 $26.70 $27.02 $27.02 98,069
2022-07-25 $26.15 $27.27 $25.94 $27.26 $27.26 121,082
2022-07-22 $26.28 $26.65 $25.60 $25.73 $25.73 64,524
2022-07-21 $26.16 $26.33 $25.42 $26.23 $26.23 69,262
2022-07-20 $26.08 $27.05 $25.90 $27.00 $27.00 86,408
2022-07-19 $25.35 $26.38 $25.23 $26.34 $26.34 129,625
2022-07-18 $25.26 $25.82 $25.22 $25.33 $25.33 192,240
2022-07-15 $24.65 $24.67 $24.14 $24.63 $24.63 99,775
2022-07-14 $23.71 $24.10 $23.17 $24.09 $24.09 314,561
2022-07-13 $24.03 $25.07 $23.99 $24.59 $24.59 231,960
2022-07-12 $24.31 $24.69 $23.95 $24.39 $24.39 109,647
2022-07-11 $25.12 $25.34 $24.68 $25.16 $25.16 86,676
2022-07-08 $25.77 $25.92 $25.00 $25.44 $25.44 93,949
2022-07-07 $24.80 $25.64 $24.80 $25.39 $25.39 220,966
2022-07-06 $24.19 $24.75 $23.16 $24.07 $24.07 525,424
2022-07-05 $25.42 $25.46 $23.90 $24.48 $24.48 366,158
2022-07-01 $26.01 $26.19 $25.01 $26.03 $26.03 312,406
2022-06-30 $26.00 $26.59 $25.47 $25.68 $25.68 300,409
2022-06-29 $28.50 $28.74 $26.53 $26.64 $26.64 359,921
2022-06-28 $28.10 $28.48 $27.48 $28.19 $28.19 356,926
2022-06-27 $26.58 $27.51 $26.40 $27.31 $27.31 645,752
2022-06-24 $26.39 $27.13 $25.95 $26.19 $26.19 423,601
2022-06-23 $27.34 $27.47 $25.40 $25.89 $25.89 994,219
2022-06-22 $27.19 $27.85 $26.76 $27.07 $27.07 1,039,189
2022-06-21 $28.14 $29.05 $28.14 $28.69 $28.69 1,000,714
2022-06-17 $29.93 $29.96 $27.31 $27.72 $27.56 1,536,807
2022-06-16 $31.24 $31.48 $29.69 $29.92 $29.74 1,035,157
2022-06-15 $32.89 $33.05 $31.44 $32.17 $31.98 901,489
2022-06-14 $33.74 $33.89 $32.18 $32.88 $32.69 911,456
2022-06-13 $33.53 $33.55 $31.86 $32.72 $32.53 456,398
2022-06-10 $35.15 $35.71 $34.20 $34.86 $34.65 299,922
2022-06-09 $35.78 $36.23 $35.19 $35.50 $35.29 237,827
2022-06-08 $36.69 $36.69 $35.71 $36.04 $35.83 590,557
2022-06-07 $34.78 $36.36 $34.71 $36.33 $36.12 601,332
2022-06-06 $34.83 $35.17 $34.39 $34.93 $34.72 333,384
2022-06-03 $33.96 $34.57 $33.83 $34.48 $34.28 186,874
2022-06-02 $33.76 $34.27 $33.45 $33.87 $33.67 292,754
2022-06-01 $33.71 $34.41 $33.32 $34.16 $33.96 358,398
2022-05-31 $34.48 $34.69 $32.94 $33.18 $32.98 516,916
2022-05-27 $32.40 $33.71 $32.23 $33.70 $33.50 237,439
2022-05-26 $32.06 $32.83 $32.00 $32.42 $32.23 211,320
2022-05-25 $30.77 $31.78 $30.75 $31.75 $31.56 246,427
2022-05-24 $30.19 $30.72 $29.78 $30.53 $30.35 152,998
2022-05-23 $29.86 $30.64 $29.45 $30.55 $30.37 130,059
2022-05-20 $29.66 $29.91 $28.73 $29.45 $29.28 167,060
2022-05-19 $28.59 $29.89 $28.52 $29.32 $29.15 149,550
2022-05-18 $30.68 $30.68 $28.83 $29.27 $29.10 152,156
2022-05-17 $30.45 $30.60 $30.04 $30.45 $30.27 139,936
2022-05-16 $29.39 $30.36 $29.39 $29.99 $29.81 161,615
2022-05-13 $28.58 $29.39 $28.58 $29.15 $28.98 187,646
2022-05-12 $27.93 $28.26 $27.18 $27.95 $27.78 120,039
2022-05-11 $28.34 $29.29 $27.94 $28.03 $27.86 212,342
2022-05-10 $28.00 $28.74 $26.92 $27.74 $27.58 197,338
2022-05-09 $30.00 $30.00 $27.40 $27.53 $27.37 415,690
2022-05-06 $30.43 $30.65 $29.57 $30.64 $30.46 168,649
2022-05-05 $30.79 $30.90 $29.12 $29.95 $29.77 309,453
2022-05-04 $30.14 $30.64 $29.27 $30.55 $30.37 184,082
2022-05-03 $28.14 $29.57 $28.14 $29.46 $29.29 151,618
2022-05-02 $27.46 $28.16 $27.11 $28.02 $27.85 176,680
2022-04-29 $28.60 $28.88 $27.64 $27.82 $27.66 142,433
2022-04-28 $28.00 $28.87 $27.08 $28.59 $28.42 197,977
2022-04-27 $27.35 $27.97 $26.66 $27.66 $27.49 111,451
2022-04-26 $27.52 $28.09 $27.04 $27.17 $27.01 326,909
2022-04-25 $27.11 $27.58 $25.91 $27.37 $27.21 505,226
2022-04-22 $28.89 $29.34 $27.94 $28.10 $27.93 473,859
2022-04-21 $30.62 $30.78 $28.84 $29.08 $28.91 183,776
2022-04-20 $30.24 $30.42 $29.87 $30.29 $30.11 194,062
2022-04-19 $30.13 $30.44 $29.73 $29.98 $29.80 344,169
2022-04-18 $29.95 $30.68 $29.78 $30.42 $30.24 372,604
2022-04-14 $29.49 $29.91 $29.33 $29.61 $29.43 264,616
2022-04-13 $29.23 $29.57 $28.73 $29.52 $29.35 213,784
2022-04-12 $28.67 $29.36 $28.59 $28.62 $28.45 247,684
2022-04-11 $28.68 $28.68 $27.92 $28.20 $28.03 210,309
2022-04-08 $28.27 $29.13 $28.27 $28.95 $28.78 180,121
2022-04-07 $27.97 $28.40 $27.25 $28.05 $27.88 240,939
2022-04-06 $28.01 $28.43 $27.61 $27.80 $27.64 118,361
2022-04-05 $28.48 $28.90 $27.73 $27.79 $27.63 75,685
2022-04-04 $28.83 $28.89 $28.06 $28.37 $28.20 135,440
2022-04-01 $27.87 $28.44 $27.87 $28.41 $28.24 124,886
2022-03-31 $27.80 $28.60 $27.72 $27.75 $27.59 144,448
2022-03-30 $28.05 $28.54 $27.90 $28.05 $27.88 120,251
2022-03-29 $27.11 $27.75 $26.64 $27.75 $27.59 206,895
2022-03-28 $27.87 $27.89 $27.45 $27.71 $27.55 263,349
2022-03-25 $27.40 $28.48 $27.38 $28.48 $28.31 147,675
2022-03-24 $27.45 $27.70 $27.37 $27.51 $27.35 128,084
2022-03-23 $27.37 $27.63 $27.17 $27.42 $27.26 111,832
2022-03-22 $27.10 $27.10 $26.31 $26.80 $26.64 142,080
2022-03-21 $26.56 $27.20 $26.56 $27.06 $26.90 166,445
2022-03-18 $26.06 $26.18 $25.88 $26.05 $25.79 141,414
2022-03-17 $25.37 $26.24 $25.33 $26.12 $25.86 138,744
2022-03-16 $24.84 $25.02 $24.45 $24.80 $24.55 136,625
2022-03-15 $24.11 $24.96 $23.90 $24.81 $24.56 523,146
2022-03-14 $25.78 $25.78 $24.63 $25.05 $24.80 287,141
2022-03-11 $26.44 $26.75 $26.09 $26.17 $25.91 260,258
2022-03-10 $26.14 $26.75 $25.84 $26.63 $26.36 307,588
2022-03-09 $25.36 $26.29 $24.85 $26.01 $25.75 335,878
2022-03-08 $26.83 $27.41 $25.47 $26.25 $25.98 427,720
2022-03-07 $26.65 $27.13 $25.51 $26.12 $25.86 870,941
2022-03-04 $25.06 $26.13 $25.00 $26.13 $25.87 363,201
2022-03-03 $24.99 $25.31 $24.66 $24.96 $24.71 265,461
2022-03-02 $25.27 $25.47 $24.84 $25.17 $24.92 599,127
2022-03-01 $24.66 $25.13 $24.28 $24.68 $24.43 330,244
2022-02-28 $23.19 $24.28 $23.18 $24.25 $24.00 232,897
2022-02-25 $22.99 $23.30 $22.76 $23.20 $22.97 315,934
2022-02-24 $23.44 $23.44 $22.30 $23.02 $22.79 828,576
2022-02-23 $22.84 $23.20 $22.62 $22.81 $22.58 360,375
2022-02-22 $23.81 $23.81 $22.20 $22.54 $22.31 491,827
2022-02-18 $22.85 $23.36 $22.75 $23.02 $22.79 186,408
2022-02-17 $23.15 $23.56 $22.98 $23.19 $22.96 145,779
2022-02-16 $23.44 $23.79 $22.90 $23.08 $22.85 143,229
2022-02-15 $23.01 $23.24 $22.57 $23.15 $22.92 309,441
2022-02-14 $24.20 $24.20 $23.31 $23.62 $23.38 319,594
2022-02-11 $23.48 $24.30 $23.34 $24.22 $23.98 211,933
2022-02-10 $23.18 $24.00 $23.09 $23.31 $23.07 150,495
2022-02-09 $23.00 $23.46 $22.97 $23.31 $23.07 123,002
2022-02-08 $23.70 $23.70 $22.76 $22.93 $22.70 229,689
2022-02-07 $23.74 $24.07 $23.30 $23.79 $23.55 198,657
2022-02-04 $23.72 $24.54 $23.72 $23.85 $23.61 252,403
2022-02-03 $23.55 $23.73 $23.10 $23.49 $23.25 139,912
2022-02-02 $23.58 $23.76 $23.01 $23.71 $23.47 229,855
2022-02-01 $22.42 $23.54 $22.21 $23.47 $23.23 334,425
2022-01-31 $22.51 $22.72 $21.86 $22.54 $22.31 146,484
2022-01-28 $22.46 $22.77 $21.85 $22.48 $22.25 196,092
2022-01-27 $22.67 $23.01 $21.78 $22.33 $22.10 191,650
2022-01-26 $22.91 $23.10 $21.89 $22.18 $21.96 209,453
2022-01-25 $21.28 $22.58 $20.79 $22.44 $22.21 379,636
2022-01-24 $20.51 $21.51 $19.97 $21.40 $21.18 288,457
2022-01-21 $21.52 $21.72 $20.85 $21.15 $20.93 283,155
2022-01-20 $22.22 $22.94 $21.82 $21.87 $21.65 126,573
2022-01-19 $23.06 $23.06 $22.18 $22.49 $22.26 270,557
2022-01-18 $23.44 $23.46 $22.45 $22.76 $22.53 495,412
2022-01-14 $22.30 $23.03 $22.30 $23.01 $22.78 235,032
2022-01-13 $22.55 $22.78 $22.15 $22.27 $22.04 334,261
2022-01-12 $22.50 $22.70 $22.24 $22.55 $22.32 303,983
2022-01-11 $21.54 $22.40 $21.25 $22.29 $22.06 162,122
2022-01-10 $21.38 $21.49 $20.93 $21.33 $21.11 155,638
2022-01-07 $21.48 $21.54 $21.17 $21.45 $21.23 207,640
2022-01-06 $21.10 $21.48 $20.86 $21.32 $21.10 135,099
2022-01-05 $21.34 $21.54 $20.55 $20.59 $20.38 163,339
2022-01-04 $20.42 $21.19 $20.42 $21.12 $20.91 139,525
2022-01-03 $19.36 $20.16 $19.35 $20.16 $19.96 158,546
2021-12-31 $19.28 $19.38 $19.18 $19.28 $19.09 48,226
2021-12-30 $19.70 $19.81 $19.29 $19.30 $19.10 123,576
2021-12-29 $19.73 $19.92 $19.53 $19.66 $19.46 143,746
2021-12-28 $19.99 $20.07 $19.61 $19.72 $19.52 58,091
2021-12-27 $19.03 $19.82 $18.78 $19.81 $19.61 59,394
2021-12-23 $19.25 $19.39 $19.06 $19.08 $18.89 50,089
2021-12-22 $19.00 $19.33 $18.75 $19.11 $18.92 63,530
2021-12-21 $18.44 $19.03 $18.44 $19.01 $18.82 99,317
2021-12-20 $17.88 $18.17 $17.54 $18.13 $17.95 74,336
2021-12-17 $18.75 $18.96 $18.35 $18.67 $18.31 42,591
2021-12-16 $19.25 $19.66 $18.93 $18.96 $18.60 69,946
2021-12-15 $18.97 $19.17 $18.30 $19.03 $18.67 85,304
2021-12-14 $19.03 $19.46 $18.94 $19.01 $18.65 59,686
2021-12-13 $19.92 $19.93 $19.27 $19.28 $18.91 85,068
2021-12-10 $20.24 $20.24 $19.63 $20.12 $19.74 21,409
2021-12-09 $20.05 $20.08 $19.87 $19.90 $19.52 42,279
2021-12-08 $20.33 $20.42 $20.20 $20.20 $19.82 32,815
2021-12-07 $19.94 $20.54 $19.94 $20.23 $19.84 130,549
2021-12-06 $19.26 $19.74 $18.97 $19.50 $19.13 177,280
2021-12-03 $19.66 $19.77 $18.74 $18.96 $18.60 74,374
2021-12-02 $18.50 $19.33 $18.18 $19.26 $18.89 173,942
2021-12-01 $19.86 $19.94 $18.57 $18.57 $18.22 59,385
2021-11-30 $19.42 $19.65 $18.98 $19.30 $18.93 83,095
2021-11-29 $20.31 $20.37 $19.64 $19.89 $19.51 78,836
2021-11-26 $19.64 $19.71 $19.09 $19.64 $19.27 166,955
2021-11-24 $20.49 $20.99 $20.49 $20.88 $20.48 45,190
2021-11-23 $20.22 $20.76 $20.22 $20.64 $20.25 115,786
2021-11-22 $19.49 $20.26 $19.49 $19.86 $19.48 79,339
2021-11-19 $19.91 $19.91 $19.39 $19.49 $19.12 190,845
2021-11-18 $20.42 $20.68 $20.06 $20.41 $20.02 65,203
2021-11-17 $20.87 $21.11 $20.27 $20.36 $19.97 371,688
2021-11-16 $21.16 $21.18 $20.86 $21.03 $20.63 43,581
2021-11-15 $20.86 $21.29 $20.57 $21.11 $20.71 130,204
2021-11-12 $20.83 $21.03 $20.80 $20.91 $20.51 123,635
2021-11-11 $20.75 $21.19 $20.75 $20.98 $20.58 96,084
2021-11-10 $21.33 $21.33 $20.41 $20.64 $20.25 63,619
2021-11-09 $21.51 $21.56 $20.98 $21.51 $21.10 130,262
2021-11-08 $21.53 $21.84 $21.43 $21.56 $21.15 82,044
2021-11-05 $21.06 $21.37 $20.94 $21.27 $20.86 81,890
2021-11-04 $21.27 $21.47 $20.57 $20.82 $20.42 102,734
2021-11-03 $20.80 $21.29 $20.72 $20.92 $20.52 116,553
2021-11-02 $21.19 $21.47 $21.00 $21.12 $20.72 122,569
2021-11-01 $21.05 $21.40 $21.05 $21.28 $20.87 188,103
2021-10-29 $21.01 $21.08 $20.52 $20.76 $20.36 276,329
2021-10-28 $20.88 $21.07 $20.71 $21.02 $20.62 97,711
2021-10-27 $21.48 $21.66 $20.88 $20.93 $20.53 175,010
2021-10-26 $21.82 $21.95 $21.62 $21.76 $21.35 129,683
2021-10-25 $21.50 $21.92 $21.48 $21.76 $21.35 682,991
2021-10-22 $20.94 $21.19 $20.71 $21.16 $20.76 90,733
2021-10-21 $21.16 $21.19 $20.63 $20.82 $20.42 81,086
2021-10-20 $20.75 $21.26 $20.60 $21.26 $20.85 134,581
2021-10-19 $20.87 $21.03 $20.64 $20.87 $20.47 75,526
2021-10-18 $20.90 $21.30 $20.57 $20.74 $20.34 91,888
2021-10-15 $21.02 $21.08 $20.57 $20.58 $20.19 122,963
2021-10-14 $20.74 $20.88 $20.51 $20.69 $20.30 94,858
2021-10-13 $20.26 $20.52 $19.94 $20.43 $20.04 121,261
2021-10-12 $20.55 $20.77 $20.26 $20.48 $20.09 56,402
2021-10-11 $21.08 $21.16 $20.50 $20.54 $20.15 299,795
2021-10-08 $20.33 $20.70 $20.33 $20.67 $20.28 220,600
2021-10-07 $19.82 $20.18 $19.59 $20.09 $19.71 160,762
2021-10-06 $19.77 $19.80 $19.29 $19.69 $19.31 266,962
2021-10-05 $20.31 $20.48 $19.68 $20.10 $19.72 144,335
2021-10-04 $19.76 $20.11 $19.72 $19.96 $19.58 183,866
2021-10-01 $19.09 $19.48 $18.92 $19.38 $19.01 556,816
2021-09-30 $19.01 $19.14 $18.67 $18.89 $18.53 65,965
2021-09-29 $18.90 $19.09 $18.63 $19.01 $18.65 268,800
2021-09-28 $19.39 $19.43 $18.93 $18.97 $18.61 438,355
2021-09-27 $18.45 $19.16 $18.45 $19.11 $18.75 109,737
2021-09-24 $17.72 $18.13 $17.72 $17.98 $17.64 54,852
2021-09-23 $17.36 $17.96 $17.33 $17.89 $17.55 80,256
2021-09-22 $17.00 $17.41 $17.00 $17.21 $16.88 29,914
2021-09-21 $16.83 $16.83 $16.40 $16.64 $16.32 18,890
2021-09-20 $16.64 $16.87 $16.34 $16.61 $16.29 73,916
2021-09-17 $17.40 $17.48 $17.32 $17.32 $16.86 23,793
2021-09-16 $17.69 $17.69 $17.32 $17.48 $17.02 21,042
2021-09-15 $17.12 $17.74 $17.12 $17.72 $17.25 139,270
2021-09-14 $17.35 $17.35 $16.70 $16.77 $16.33 12,946
2021-09-13 $16.73 $17.20 $16.73 $17.11 $16.66 21,349
2021-09-10 $16.82 $16.82 $16.44 $16.44 $16.00 41,602
2021-09-09 $16.33 $16.74 $16.22 $16.53 $16.09 27,870
2021-09-08 $16.69 $16.82 $16.41 $16.42 $15.99 72,547
2021-09-07 $16.48 $16.81 $16.48 $16.57 $16.13 26,050
2021-09-03 $16.66 $16.77 $16.53 $16.63 $16.19 37,846
2021-09-02 $16.25 $16.82 $16.25 $16.65 $16.21 35,239
2021-09-01 $16.09 $16.15 $15.96 $16.05 $15.63 64,354
2021-08-31 $15.94 $16.26 $15.79 $16.13 $15.70 28,817
2021-08-30 $16.43 $16.43 $16.02 $16.02 $15.60 33,444
2021-08-27 $15.66 $16.37 $15.66 $16.23 $15.80 31,867
2021-08-26 $15.62 $15.69 $15.42 $15.47 $15.06 91,898
2021-08-25 $15.42 $15.83 $15.41 $15.71 $15.29 13,069
2021-08-24 $15.24 $15.49 $15.19 $15.42 $15.01 15,594
2021-08-23 $14.78 $15.05 $14.78 $15.02 $14.62 29,824
2021-08-20 $14.15 $14.40 $14.05 $14.34 $13.96 42,392
2021-08-19 $14.37 $14.49 $14.02 $14.29 $13.91 73,810
2021-08-18 $15.18 $15.30 $14.65 $14.68 $14.29 18,714
2021-08-17 $15.07 $15.43 $15.04 $15.11 $14.71 52,795
2021-08-16 $15.43 $15.43 $15.15 $15.20 $14.80 170,050
2021-08-13 $16.12 $16.12 $15.66 $15.67 $15.26 16,563
2021-08-12 $16.13 $16.20 $15.92 $16.14 $15.71 16,410
2021-08-11 $16.01 $16.17 $15.79 $16.17 $15.74 123,313
2021-08-10 $15.77 $16.14 $15.76 $16.10 $15.67 19,244
2021-08-09 $15.64 $15.74 $15.48 $15.61 $15.20 27,272
2021-08-06 $15.93 $16.00 $15.87 $15.92 $15.50 45,102
2021-08-05 $15.46 $16.04 $15.46 $15.73 $15.31 43,168
2021-08-04 $15.71 $15.88 $15.32 $15.37 $14.96 46,409
2021-08-03 $15.56 $16.10 $15.43 $16.05 $15.63 44,881
2021-08-02 $16.01 $16.45 $15.63 $15.69 $15.27 46,008
2021-07-30 $16.06 $16.07 $15.80 $16.01 $15.59 47,900
2021-07-29 $16.46 $16.46 $16.05 $16.17 $15.74 21,018
2021-07-28 $16.07 $16.41 $15.90 $16.25 $15.82 13,945
2021-07-27 $16.26 $16.26 $15.81 $15.94 $15.52 37,494
2021-07-26 $15.85 $16.46 $15.85 $16.43 $15.99 52,628
2021-07-23 $16.06 $16.06 $15.65 $15.85 $15.43 53,096
2021-07-22 $16.30 $16.30 $15.79 $15.97 $15.55 36,849
2021-07-21 $15.90 $16.40 $15.90 $16.26 $15.83 63,578
2021-07-20 $15.20 $15.66 $15.09 $15.56 $15.15 53,901
2021-07-19 $15.25 $15.51 $14.96 $15.20 $14.80 142,774
2021-07-16 $16.75 $16.75 $15.86 $15.92 $15.50 72,128
2021-07-15 $16.74 $16.99 $16.41 $16.55 $16.11 52,767
2021-07-14 $17.89 $18.04 $16.92 $16.97 $16.52 115,979
2021-07-13 $17.95 $17.98 $17.72 $17.81 $17.34 94,579
2021-07-12 $17.82 $18.09 $17.64 $17.96 $17.48 52,213
2021-07-09 $17.96 $18.11 $17.73 $18.07 $17.59 34,181
2021-07-08 $17.25 $17.91 $17.18 $17.69 $17.22 73,988
2021-07-07 $17.94 $18.03 $17.31 $17.57 $17.10 54,014
2021-07-06 $18.62 $18.62 $17.81 $17.93 $17.46 129,595
2021-07-02 $18.90 $18.90 $18.59 $18.68 $18.19 49,077
2021-07-01 $18.92 $19.05 $18.71 $18.88 $18.38 67,284
2021-06-30 $18.19 $18.48 $18.19 $18.42 $17.93 45,093
2021-06-29 $18.27 $18.47 $18.02 $18.04 $17.56 81,245
2021-06-28 $19.09 $19.09 $17.98 $18.08 $17.60 106,334
2021-06-25 $18.88 $19.11 $18.79 $19.07 $18.57 87,848
2021-06-24 $18.61 $18.81 $18.49 $18.79 $18.29 69,984
2021-06-23 $18.52 $18.86 $18.51 $18.52 $18.03 176,342
2021-06-22 $18.20 $18.36 $17.85 $18.31 $17.83 43,991
2021-06-21 $17.54 $18.18 $17.54 $18.18 $17.70 87,942
2021-06-18 $17.22 $17.64 $17.13 $17.32 $16.83 96,519
2021-06-17 $18.46 $18.58 $17.37 $17.63 $17.13 122,107
2021-06-16 $18.62 $18.71 $18.30 $18.53 $18.00 40,507
2021-06-15 $18.35 $18.65 $18.30 $18.62 $18.09 55,230
2021-06-14 $18.67 $18.79 $18.23 $18.27 $17.75 75,976
2021-06-11 $18.40 $18.57 $18.39 $18.47 $17.95 63,180
2021-06-10 $18.48 $18.59 $18.06 $18.26 $17.74 103,564
2021-06-09 $18.65 $18.65 $18.28 $18.33 $17.81 452,167
2021-06-08 $18.25 $18.50 $17.89 $18.45 $17.93 111,945
2021-06-07 $18.31 $18.44 $18.27 $18.32 $17.80 169,917
2021-06-04 $18.31 $18.31 $17.91 $18.22 $17.70 163,001
2021-06-03 $18.07 $18.31 $17.88 $18.14 $17.63 174,619
2021-06-02 $18.13 $18.41 $17.89 $18.16 $17.64 226,213
2021-06-01 $17.34 $17.99 $17.34 $17.94 $17.43 92,113
2021-05-28 $17.00 $17.00 $16.80 $16.97 $16.49 71,882
2021-05-27 $16.79 $16.94 $16.76 $16.87 $16.39 34,697
2021-05-26 $16.15 $16.64 $16.15 $16.60 $16.13 22,044
2021-05-25 $16.55 $16.62 $16.14 $16.15 $15.69 70,772
2021-05-24 $16.58 $16.60 $16.25 $16.58 $16.11 83,576
2021-05-21 $16.55 $16.69 $16.38 $16.38 $15.92 46,254
2021-05-20 $16.29 $16.32 $16.02 $16.29 $15.83 20,407
2021-05-19 $16.09 $16.36 $15.92 $16.25 $15.79 54,667
2021-05-18 $16.79 $16.89 $16.53 $16.58 $16.11 62,652
2021-05-17 $16.14 $16.78 $16.14 $16.76 $16.28 73,640
2021-05-14 $15.75 $16.27 $15.75 $16.19 $15.73 28,504
2021-05-13 $15.74 $16.12 $15.39 $15.54 $15.10 51,828
2021-05-12 $16.08 $16.60 $15.92 $15.99 $15.54 94,870
2021-05-11 $15.70 $16.04 $15.49 $15.91 $15.46 31,009
2021-05-10 $16.51 $16.80 $16.19 $16.19 $15.73 82,728
2021-05-07 $15.75 $16.36 $15.65 $16.36 $15.90 50,195
2021-05-06 $15.95 $15.95 $15.51 $15.86 $15.41 64,594
2021-05-05 $15.68 $16.05 $15.51 $15.95 $15.50 85,800
2021-05-04 $15.55 $15.64 $15.23 $15.51 $15.07 72,049
2021-05-03 $15.32 $15.58 $15.32 $15.53 $15.09 106,463
2021-04-30 $15.27 $15.55 $15.09 $15.12 $14.69 42,710
2021-04-29 $15.67 $15.86 $15.27 $15.48 $15.04 93,633
2021-04-28 $14.88 $15.49 $14.88 $15.39 $14.95 48,250
2021-04-27 $14.63 $14.81 $14.53 $14.79 $14.37 29,862
2021-04-26 $14.14 $14.60 $14.14 $14.51 $14.10 31,556
2021-04-23 $14.14 $14.30 $14.14 $14.24 $13.84 9,173
2021-04-22 $14.23 $14.23 $13.96 $14.06 $13.66 12,108
2021-04-21 $13.71 $14.19 $13.57 $14.16 $13.76 50,589
2021-04-20 $14.42 $14.42 $13.83 $13.93 $13.53 565,748
2021-04-19 $14.51 $14.67 $14.32 $14.49 $14.08 27,020
2021-04-16 $14.88 $14.88 $14.46 $14.46 $14.05 18,492
2021-04-15 $14.91 $14.91 $14.60 $14.72 $14.30 22,991
2021-04-14 $14.39 $15.18 $14.39 $14.92 $14.50 197,218
2021-04-13 $14.25 $14.35 $14.13 $14.27 $13.86 34,187
2021-04-12 $14.63 $14.80 $14.23 $14.23 $13.83 82,251
2021-04-09 $14.58 $14.74 $14.45 $14.53 $14.12 40,124
2021-04-08 $14.77 $14.77 $14.40 $14.60 $14.19 30,049
2021-04-07 $14.92 $14.95 $14.72 $14.87 $14.45 67,409
2021-04-06 $14.96 $15.27 $14.82 $14.89 $14.47 62,827
2021-04-05 $15.46 $15.46 $14.70 $14.79 $14.37 130,890
2021-04-01 $14.86 $15.50 $14.86 $15.49 $15.05 38,774
2021-03-31 $14.82 $14.90 $14.67 $14.78 $14.36 203,037
2021-03-30 $14.66 $14.90 $14.61 $14.79 $14.37 51,846
2021-03-29 $15.07 $15.09 $14.72 $14.91 $14.49 108,059
2021-03-26 $15.05 $15.23 $14.94 $15.23 $14.80 46,997
2021-03-25 $14.29 $14.79 $13.99 $14.72 $14.30 68,522
2021-03-24 $14.59 $14.87 $14.56 $14.58 $14.17 87,127
2021-03-23 $14.42 $14.66 $14.16 $14.24 $13.84 111,347
2021-03-22 $14.97 $14.97 $14.66 $14.80 $14.38 50,997
2021-03-19 $14.61 $15.08 $14.43 $14.99 $14.53 86,286
2021-03-18 $15.43 $15.50 $14.40 $14.52 $14.08 119,426
2021-03-17 $15.45 $15.68 $15.30 $15.59 $15.11 216,440
2021-03-16 $15.75 $15.77 $15.40 $15.48 $15.01 193,377
2021-03-15 $16.10 $16.17 $15.87 $16.02 $15.53 302,886
2021-03-12 $16.27 $16.35 $16.07 $16.20 $15.71 110,984
2021-03-11 $16.17 $16.45 $15.93 $16.27 $15.78 221,201
2021-03-10 $15.49 $15.96 $15.37 $15.89 $15.41 436,546
2021-03-09 $15.78 $15.86 $15.30 $15.33 $14.86 168,208
2021-03-08 $16.20 $16.21 $15.54 $15.70 $15.22 1,862,958
2021-03-05 $16.04 $16.16 $15.34 $15.97 $15.48 150,388
2021-03-04 $15.19 $15.77 $15.04 $15.51 $15.04 145,341
2021-03-03 $14.79 $15.36 $14.65 $15.02 $14.56 113,312
2021-03-02 $14.79 $14.94 $14.65 $14.65 $14.21 47,133
2021-03-01 $14.82 $14.82 $14.57 $14.76 $14.31 62,101
2021-02-26 $14.58 $14.58 $13.90 $14.49 $14.05 56,400
2021-02-25 $15.14 $15.20 $14.58 $14.70 $14.25 61,819
2021-02-24 $14.50 $15.17 $14.41 $15.05 $14.59 100,441
2021-02-23 $14.12 $14.53 $13.44 $14.46 $14.02 82,064
2021-02-22 $13.69 $14.39 $13.69 $14.08 $13.65 44,886
2021-02-19 $13.55 $13.64 $13.47 $13.64 $13.23 8,586
2021-02-18 $13.79 $13.79 $13.32 $13.32 $12.92 21,845
2021-02-17 $13.72 $13.91 $13.55 $13.91 $13.49 20,036
2021-02-16 $13.60 $13.79 $13.46 $13.66 $13.25 69,765
2021-02-12 $12.86 $13.21 $12.85 $13.21 $12.81 17,098
2021-02-11 $13.00 $13.00 $12.52 $12.80 $12.41 6,202
2021-02-10 $12.89 $13.01 $12.65 $12.96 $12.57 10,172
2021-02-09 $12.66 $12.80 $12.50 $12.62 $12.24 21,136
2021-02-08 $12.36 $12.80 $12.36 $12.79 $12.40 45,177
2021-02-05 $12.16 $12.27 $12.11 $12.14 $11.77 9,888
2021-02-04 $11.95 $12.09 $11.93 $12.08 $11.71 17,463
2021-02-03 $11.75 $12.02 $11.71 $12.00 $11.64 5,645
2021-02-02 $11.63 $11.63 $11.38 $11.38 $11.03 6,542
2021-02-01 $11.35 $11.39 $11.10 $11.32 $10.98 10,097
2021-01-29 $11.36 $11.56 $11.04 $11.04 $10.70 8,441
2021-01-28 $11.55 $11.55 $11.30 $11.46 $11.11 8,302
2021-01-27 $11.17 $11.74 $11.17 $11.40 $11.05 17,577
2021-01-26 $11.81 $11.96 $11.36 $11.36 $11.01 18,247
2021-01-25 $11.65 $11.75 $11.37 $11.75 $11.39 10,918
2021-01-22 $11.30 $11.69 $11.20 $11.68 $11.33 12,273
2021-01-21 $12.00 $12.01 $11.42 $11.59 $11.24 12,136
2021-01-20 $12.19 $12.19 $11.89 $12.00 $11.64 11,311
2021-01-19 $12.14 $12.22 $11.99 $12.11 $11.74 17,656
2021-01-15 $12.16 $12.16 $11.90 $11.97 $11.61 15,427
2021-01-14 $12.02 $12.38 $12.02 $12.32 $11.95 16,378
2021-01-13 $12.17 $12.17 $11.84 $11.89 $11.53 22,417
2021-01-12 $11.72 $12.17 $11.72 $12.16 $11.79 34,168
2021-01-11 $11.10 $11.55 $11.10 $11.55 $11.20 10,627
2021-01-08 $11.58 $11.58 $11.26 $11.32 $10.98 33,735
2021-01-07 $11.36 $11.64 $11.36 $11.48 $11.13 7,114
2021-01-06 $11.09 $11.34 $10.97 $11.31 $10.97 8,055
2021-01-05 $10.38 $11.21 $10.38 $10.92 $10.59 22,950
2021-01-04 $10.24 $10.43 $10.21 $10.29 $9.98 5,146
2020-12-31 $10.24 $10.28 $10.14 $10.14 $9.83 45,199
2020-12-30 $9.94 $10.27 $9.94 $10.26 $9.95 14,303
2020-12-29 $10.06 $10.10 $9.88 $9.94 $9.64 41,005
2020-12-28 $10.25 $10.25 $9.98 $9.98 $9.68 16,261
2020-12-24 $10.41 $10.41 $10.07 $10.19 $9.88 14,028
2020-12-23 $9.95 $10.40 $9.95 $10.35 $10.04 9,450
2020-12-22 $9.99 $10.01 $9.83 $9.84 $9.54 6,400
2020-12-21 $9.76 $10.11 $9.76 $10.03 $9.73 19,612
2020-12-18 $10.51 $10.54 $10.31 $10.37 $9.89 15,147
2020-12-17 $10.59 $10.59 $10.43 $10.54 $10.06 14,295
2020-12-16 $10.71 $10.71 $10.46 $10.49 $10.01 18,123
2020-12-15 $10.52 $10.63 $10.40 $10.63 $10.14 7,495
2020-12-14 $11.01 $11.01 $10.41 $10.43 $9.95 11,808
2020-12-11 $10.94 $10.94 $10.65 $10.78 $10.29 15,829
2020-12-10 $10.47 $11.05 $10.47 $10.98 $10.48 13,819
2020-12-09 $10.58 $10.67 $10.32 $10.44 $9.96 13,527
2020-12-08 $10.24 $10.50 $10.24 $10.37 $9.90 5,551
2020-12-07 $10.46 $10.48 $10.24 $10.28 $9.81 21,395
2020-12-04 $10.00 $10.59 $10.00 $10.59 $10.10 27,835
2020-12-03 $9.74 $9.95 $9.74 $9.83 $9.38 17,294
2020-12-02 $9.43 $9.98 $9.38 $9.73 $9.28 18,527
2020-12-01 $9.77 $9.87 $9.49 $9.49 $9.06 6,145
2020-11-30 $10.10 $10.10 $9.51 $9.52 $9.08 22,833
2020-11-27 $10.30 $10.37 $10.14 $10.20 $9.73 4,147
2020-11-25 $10.45 $10.49 $10.23 $10.35 $9.88 44,296
2020-11-24 $10.28 $10.56 $10.28 $10.53 $10.04 65,137
2020-11-23 $9.35 $10.00 $9.35 $9.99 $9.53 14,779
2020-11-20 $9.30 $9.33 $9.17 $9.22 $8.79 15,467
2020-11-19 $9.06 $9.33 $9.00 $9.33 $8.90 8,791
2020-11-18 $9.43 $9.56 $9.11 $9.12 $8.70 26,550
2020-11-17 $9.03 $9.32 $8.93 $9.32 $8.89 11,306
2020-11-16 $9.07 $9.20 $8.88 $9.18 $8.76 21,633
2020-11-13 $8.46 $8.75 $8.46 $8.71 $8.31 26,739
2020-11-12 $8.47 $8.54 $8.16 $8.22 $7.84 145,186
2020-11-11 $8.71 $8.73 $8.55 $8.59 $8.20 7,077
2020-11-10 $8.43 $8.63 $8.36 $8.63 $8.23 23,112
2020-11-09 $7.90 $8.47 $7.90 $8.33 $7.95 17,845
2020-11-06 $7.39 $7.44 $7.17 $7.19 $6.86 18,929
2020-11-05 $7.43 $7.51 $7.40 $7.40 $7.06 2,045
2020-11-04 $7.48 $7.48 $7.35 $7.42 $7.08 2,238
2020-11-03 $7.72 $7.72 $7.45 $7.47 $7.13 19,286
2020-11-02 $7.37 $7.60 $7.21 $7.56 $7.21 13,295
2020-10-30 $7.27 $7.27 $7.14 $7.27 $6.94 2,115
2020-10-29 $7.05 $7.33 $6.92 $7.32 $6.98 8,843
2020-10-28 $7.32 $7.32 $7.14 $7.14 $6.81 5,858
2020-10-27 $7.67 $7.67 $7.57 $7.59 $7.24 49,981
2020-10-26 $7.97 $7.97 $7.65 $7.67 $7.32 11,873
2020-10-23 $8.14 $8.22 $8.02 $8.11 $7.74 9,514
2020-10-22 $7.69 $8.07 $7.69 $8.07 $7.70 20,754
2020-10-21 $7.86 $7.91 $7.68 $7.68 $7.33 17,863
2020-10-20 $7.73 $7.90 $7.70 $7.86 $7.50 112,286
2020-10-19 $7.95 $7.95 $7.70 $7.70 $7.35 11,516
2020-10-16 $8.00 $8.00 $7.88 $7.88 $7.51 11,976
2020-10-15 $7.83 $8.11 $7.77 $8.11 $7.74 7,542
2020-10-14 $7.93 $8.22 $7.93 $7.96 $7.60 9,497
2020-10-13 $8.04 $8.09 $7.88 $7.88 $7.52 4,763
2020-10-12 $8.03 $8.07 $7.91 $8.06 $7.69 5,766
2020-10-09 $8.20 $8.20 $8.00 $8.04 $7.67 11,447
2020-10-08 $7.87 $8.14 $7.86 $8.14 $7.77 11,461
2020-10-07 $7.65 $7.82 $7.65 $7.82 $7.46 6,342
2020-10-06 $7.98 $7.98 $7.58 $7.59 $7.24 19,617
2020-10-05 $7.61 $7.77 $7.55 $7.77 $7.41 11,017
2020-10-02 $7.05 $7.44 $7.05 $7.41 $7.07 3,744
2020-10-01 $7.43 $7.44 $7.25 $7.26 $6.93 17,290
2020-09-30 $7.65 $7.69 $7.53 $7.53 $7.18 8,795
2020-09-29 $7.78 $7.78 $7.48 $7.60 $7.25 3,868
2020-09-28 $7.78 $7.84 $7.71 $7.83 $7.47 2,595
2020-09-25 $7.63 $7.69 $7.52 $7.62 $7.27 5,920
2020-09-24 $7.63 $7.84 $7.47 $7.70 $7.35 13,044
2020-09-23 $8.06 $8.06 $7.62 $7.63 $7.28 16,781
2020-09-22 $8.07 $8.24 $8.02 $8.04 $7.67 9,676
2020-09-21 $8.19 $8.19 $7.95 $8.07 $7.70 18,455
2020-09-18 $8.51 $8.55 $8.45 $8.55 $8.04 4,121
2020-09-17 $8.35 $8.54 $8.31 $8.52 $8.01 6,452
2020-09-16 $8.28 $8.67 $8.20 $8.54 $8.03 14,554
2020-09-15 $8.31 $8.31 $8.13 $8.14 $7.65 37,468
2020-09-14 $8.03 $8.25 $8.03 $8.19 $7.70 4,407
2020-09-11 $8.02 $8.04 $7.91 $8.01 $7.53 17,375
2020-09-10 $8.50 $8.50 $7.97 $7.97 $7.49 10,056
2020-09-09 $8.41 $8.52 $8.38 $8.46 $7.95 10,164
2020-09-08 $8.68 $8.68 $8.35 $8.35 $7.85 6,571
2020-09-04 $8.98 $9.02 $8.75 $8.88 $8.35 16,422
2020-09-03 $8.92 $9.11 $8.86 $8.88 $8.35 16,719
2020-09-02 $9.21 $9.21 $8.97 $8.97 $8.43 19,820
2020-09-01 $9.27 $9.32 $9.18 $9.22 $8.67 14,611
2020-08-31 $9.66 $9.66 $9.31 $9.32 $8.76 22,494
2020-08-28 $9.50 $9.64 $9.45 $9.62 $9.04 9,826
2020-08-27 $9.41 $9.48 $9.33 $9.48 $8.91 11,585
2020-08-26 $9.62 $9.62 $9.36 $9.36 $8.80 10,929
2020-08-25 $9.77 $9.77 $9.56 $9.69 $9.11 4,530
2020-08-24 $9.37 $9.70 $9.32 $9.62 $9.04 12,544
2020-08-21 $9.35 $9.37 $9.27 $9.30 $8.74 8,237
2020-08-20 $9.58 $9.63 $9.46 $9.46 $8.89 5,272
2020-08-19 $9.82 $9.92 $9.77 $9.78 $9.20 8,967
2020-08-18 $10.00 $10.00 $9.86 $9.86 $9.27 96,316
2020-08-17 $10.21 $10.21 $9.96 $10.07 $9.47 50,077
2020-08-14 $9.86 $10.19 $9.84 $10.19 $9.58 9,250
2020-08-13 $10.14 $10.14 $9.90 $9.90 $9.31 149,648
2020-08-12 $10.19 $10.20 $10.05 $10.14 $9.53 17,801
2020-08-11 $10.38 $10.49 $9.94 $9.96 $9.36 15,534
2020-08-10 $9.87 $10.19 $9.87 $10.18 $9.57 40,056
2020-08-07 $9.50 $9.78 $9.44 $9.77 $9.18 127,952
2020-08-06 $9.66 $9.66 $9.56 $9.56 $8.99 15,565
2020-08-05 $9.66 $9.76 $9.64 $9.73 $9.15 4,149
2020-08-04 $9.24 $9.58 $9.20 $9.52 $8.95 26,423
2020-08-03 $9.30 $9.42 $9.19 $9.33 $8.77 24,430
2020-07-31 $9.19 $9.26 $9.10 $9.26 $8.71 100,724
2020-07-30 $9.31 $9.31 $9.03 $9.22 $8.67 15,791
2020-07-29 $9.27 $9.56 $9.26 $9.56 $8.99 14,544
2020-07-28 $9.43 $9.48 $9.23 $9.24 $8.69 15,052
2020-07-27 $9.58 $9.59 $9.36 $9.39 $8.83 21,869
2020-07-24 $9.76 $9.76 $9.59 $9.59 $9.02 11,092
2020-07-23 $9.52 $9.70 $9.52 $9.66 $9.08 5,611
2020-07-22 $9.51 $9.65 $9.40 $9.64 $9.06 5,307
2020-07-21 $9.65 $9.79 $9.65 $9.73 $9.15 24,826
2020-07-20 $9.19 $9.32 $9.07 $9.07 $8.53 3,981
2020-07-17 $9.39 $9.50 $9.18 $9.19 $8.64 11,648
2020-07-16 $9.30 $9.57 $9.20 $9.39 $8.83 34,518
2020-07-15 $9.33 $9.44 $9.19 $9.43 $8.87 69,679
2020-07-14 $8.67 $9.10 $8.67 $9.10 $8.55 113,655
2020-07-13 $9.05 $9.07 $8.75 $8.75 $8.23 56,700
2020-07-10 $8.61 $8.98 $8.59 $8.98 $8.44 60,047
2020-07-09 $9.12 $9.12 $8.66 $8.67 $8.15 14,109
2020-07-08 $9.14 $9.26 $9.02 $9.14 $8.59 23,100
2020-07-07 $9.37 $9.37 $9.12 $9.13 $8.58 16,178
2020-07-06 $9.72 $9.72 $9.36 $9.52 $8.95 61,000
2020-07-02 $9.40 $9.58 $9.37 $9.46 $8.89 29,498
2020-07-01 $9.59 $9.66 $9.22 $9.22 $8.67 110,864
2020-06-30 $9.17 $9.49 $9.06 $9.48 $8.91 19,269
2020-06-29 $9.09 $9.30 $9.04 $9.24 $8.69 1,172,415
2020-06-26 $9.17 $9.19 $8.95 $9.01 $8.47 40,187
2020-06-25 $9.16 $9.59 $9.13 $9.52 $8.95 27,353
2020-06-24 $9.94 $9.94 $9.32 $9.34 $8.78 88,472
2020-06-23 $10.26 $10.26 $10.09 $10.09 $9.49 154,977
2020-06-22 $10.15 $10.26 $10.00 $10.13 $9.52 1,210,575
2020-06-19 $10.82 $10.82 $10.32 $10.32 $9.62 8,476
2020-06-18 $10.27 $10.58 $10.27 $10.51 $9.79 19,301
2020-06-17 $10.63 $10.68 $10.38 $10.38 $9.67 6,077
2020-06-16 $11.19 $11.21 $10.64 $10.94 $10.19 9,678
2020-06-15 $9.94 $10.65 $9.83 $10.59 $9.87 6,930
2020-06-12 $10.62 $10.71 $10.14 $10.44 $9.73 8,497
2020-06-11 $10.35 $10.65 $10.00 $10.00 $9.32 25,102
2020-06-10 $11.76 $11.76 $11.15 $11.16 $10.40 22,469
2020-06-09 $12.33 $12.33 $11.69 $11.98 $11.16 20,537
2020-06-08 $12.41 $12.77 $11.99 $12.77 $11.90 131,814
2020-06-05 $11.40 $11.84 $11.36 $11.81 $11.01 35,880
2020-06-04 $10.37 $10.59 $10.28 $10.52 $9.80 8,161
2020-06-03 $10.37 $10.43 $10.23 $10.42 $9.71 11,232
2020-06-02 $9.93 $10.15 $9.93 $10.15 $9.46 7,331
2020-06-01 $9.54 $9.81 $9.44 $9.80 $9.13 9,727
2020-05-29 $9.68 $9.72 $9.44 $9.54 $8.89 17,186
2020-05-28 $10.20 $10.20 $9.68 $9.71 $9.05 23,256
2020-05-27 $10.13 $10.17 $9.79 $10.15 $9.46 26,573
2020-05-26 $10.05 $10.21 $9.95 $10.09 $9.40 24,980
2020-05-22 $9.50 $9.72 $9.48 $9.72 $9.06 1,539
2020-05-21 $9.86 $9.88 $9.66 $9.71 $9.05 7,639
2020-05-20 $9.67 $9.88 $9.67 $9.78 $9.11 16,588
2020-05-19 $9.78 $9.78 $9.48 $9.48 $8.83 11,305
2020-05-18 $9.46 $9.73 $9.45 $9.72 $9.06 21,287
2020-05-15 $8.70 $8.98 $8.70 $8.81 $8.21 14,627
2020-05-14 $8.64 $8.75 $8.40 $8.71 $8.12 10,499
2020-05-13 $9.59 $9.59 $8.79 $8.94 $8.33 31,792
2020-05-12 $9.83 $9.86 $9.59 $9.59 $8.94 4,589
2020-05-11 $9.84 $9.94 $9.65 $9.65 $8.99 22,307
2020-05-08 $9.54 $9.92 $9.54 $9.92 $9.24 78,784
2020-05-07 $9.44 $9.60 $9.25 $9.32 $8.69 7,555
2020-05-06 $9.66 $9.68 $9.22 $9.22 $8.59 14,753
2020-05-05 $10.15 $10.25 $9.50 $9.54 $8.89 19,415
2020-05-04 $9.21 $9.71 $9.12 $9.71 $9.05 14,701
2020-05-01 $9.81 $9.88 $9.18 $9.30 $8.67 34,056
2020-04-30 $10.07 $10.31 $9.87 $10.11 $9.42 29,377
2020-04-29 $9.16 $9.98 $9.16 $9.95 $9.27 22,295
2020-04-28 $9.03 $9.09 $8.81 $8.93 $8.32 17,106
2020-04-27 $8.55 $9.00 $8.26 $8.91 $8.30 36,971
2020-04-24 $8.74 $8.83 $8.40 $8.65 $8.06 17,050
2020-04-23 $8.74 $8.93 $8.50 $8.58 $8.00 22,332
2020-04-22 $8.61 $8.67 $8.38 $8.46 $7.88 20,566
2020-04-21 $8.11 $8.37 $8.08 $8.29 $7.73 60,429
2020-04-20 $7.57 $8.38 $7.50 $8.25 $7.69 41,252
2020-04-17 $7.37 $8.01 $7.37 $8.01 $7.46 34,440
2020-04-16 $7.65 $7.65 $7.25 $7.29 $6.79 20,830
2020-04-15 $7.45 $7.63 $7.20 $7.60 $7.08 26,936
2020-04-14 $7.83 $7.91 $7.64 $7.79 $7.26 34,078
2020-04-13 $7.98 $8.04 $7.66 $7.84 $7.31 58,862
2020-04-09 $7.97 $8.37 $7.35 $7.67 $7.15 88,186
2020-04-08 $7.18 $7.67 $7.18 $7.65 $7.13 36,275
2020-04-07 $7.02 $7.33 $7.02 $7.03 $6.55 32,320
2020-04-06 $6.58 $6.80 $6.41 $6.79 $6.33 29,238
2020-04-03 $6.34 $6.48 $6.14 $6.44 $6.00 15,220
2020-04-02 $5.88 $6.31 $5.80 $6.13 $5.71 23,978
2020-04-01 $5.79 $5.80 $5.64 $5.66 $5.27 35,358
2020-03-31 $6.09 $6.13 $5.88 $5.99 $5.58 21,390
2020-03-30 $5.71 $5.91 $5.49 $5.88 $5.48 18,993
2020-03-27 $6.07 $6.07 $5.80 $5.80 $5.40 32,079
2020-03-26 $6.28 $6.57 $6.04 $6.19 $5.77 20,520
2020-03-25 $6.06 $6.45 $5.73 $6.15 $5.73 22,820
2020-03-24 $5.84 $6.02 $5.62 $5.99 $5.58 20,431
2020-03-23 $5.94 $5.96 $5.44 $5.44 $5.07 5,425
2020-03-20 $6.29 $6.36 $5.91 $6.00 $5.55 370,251
2020-03-19 $5.86 $6.10 $5.65 $6.10 $5.64 48,672
2020-03-18 $5.82 $5.99 $5.47 $5.75 $5.32 31,516
2020-03-17 $6.39 $6.51 $6.17 $6.31 $5.83 20,036
2020-03-16 $6.20 $7.08 $6.20 $6.27 $5.80 29,326
2020-03-13 $6.13 $6.76 $5.85 $6.74 $6.23 25,437
2020-03-12 $6.08 $6.12 $5.81 $5.93 $5.48 14,609
2020-03-11 $6.78 $6.92 $6.30 $6.41 $5.93 38,524
2020-03-10 $7.29 $7.31 $6.39 $7.05 $6.52 36,672
2020-03-09 $8.05 $8.05 $6.68 $6.76 $6.25 154,559
2020-03-06 $9.38 $9.45 $8.84 $8.94 $8.26 351,875
2020-03-05 $9.93 $9.97 $9.66 $9.77 $9.03 20,636
2020-03-04 $10.47 $10.47 $10.01 $10.22 $9.45 16,645
2020-03-03 $10.66 $10.66 $10.11 $10.22 $9.45 11,871
2020-03-02 $10.86 $10.86 $10.24 $10.57 $9.77 45,053
2020-02-28 $9.81 $10.61 $9.75 $10.61 $9.81 41,663
2020-02-27 $10.45 $10.58 $9.91 $10.18 $9.41 30,152
2020-02-26 $11.57 $11.62 $10.93 $10.95 $10.12 38,503
2020-02-25 $12.10 $12.10 $11.36 $11.55 $10.68 36,961
2020-02-24 $12.45 $12.45 $12.19 $12.21 $11.29 21,007
2020-02-21 $13.15 $13.23 $12.93 $13.02 $12.04 32,387
2020-02-20 $13.34 $13.54 $13.31 $13.32 $12.31 7,181
2020-02-19 $13.07 $13.36 $13.07 $13.31 $12.30 14,227
2020-02-18 $13.00 $13.03 $12.84 $12.97 $11.99 13,815
2020-02-14 $13.28 $13.28 $12.99 $13.08 $12.09 4,594
2020-02-13 $13.21 $13.41 $13.14 $13.18 $12.18 4,556
2020-02-12 $13.33 $13.58 $13.18 $13.31 $12.30 24,396
2020-02-11 $13.19 $13.23 $13.07 $13.07 $12.08 6,454
2020-02-10 $13.28 $13.28 $12.97 $13.01 $12.03 13,213
2020-02-07 $13.47 $13.47 $13.25 $13.37 $12.36 37,983
2020-02-06 $13.57 $13.73 $13.57 $13.58 $12.55 5,630
2020-02-05 $13.37 $13.85 $13.37 $13.83 $12.79 37,931
2020-02-04 $13.33 $13.35 $13.10 $13.11 $12.12 9,682
2020-02-03 $13.33 $13.36 $13.07 $13.08 $12.09 9,705
2020-01-31 $13.43 $13.45 $13.17 $13.31 $12.30 30,786
2020-01-30 $13.41 $13.61 $13.31 $13.61 $12.58 21,626
2020-01-29 $13.98 $13.98 $13.60 $13.60 $12.57 15,829
2020-01-28 $13.75 $13.90 $13.68 $13.85 $12.80 13,981
2020-01-27 $13.91 $13.91 $13.60 $13.63 $12.60 15,356
2020-01-24 $14.20 $14.25 $13.94 $14.19 $13.12 8,787
2020-01-23 $14.48 $14.54 $14.30 $14.48 $13.39 9,353
2020-01-22 $14.98 $14.98 $14.64 $14.68 $13.57 11,669
2020-01-21 $15.46 $15.46 $14.99 $14.99 $13.86 5,998
2020-01-17 $15.89 $15.89 $15.54 $15.56 $14.38 14,245
2020-01-16 $15.92 $16.13 $15.83 $15.83 $14.63 15,710
2020-01-15 $15.88 $15.92 $15.78 $15.87 $14.67 5,279
2020-01-14 $15.97 $16.17 $15.90 $16.07 $14.86 16,438
2020-01-13 $15.92 $16.09 $15.89 $15.97 $14.76 5,619
2020-01-10 $16.32 $16.32 $16.16 $16.20 $14.98 5,689
2020-01-09 $16.33 $16.38 $15.93 $16.36 $15.12 14,166
2020-01-08 $16.98 $17.02 $16.21 $16.33 $15.10 10,109
2020-01-07 $17.00 $17.03 $16.80 $17.03 $15.74 19,285
2020-01-06 $17.02 $17.06 $16.87 $17.01 $15.73 12,755
2020-01-03 $17.06 $17.13 $16.78 $16.86 $15.59 21,381
2020-01-02 $16.89 $16.95 $16.57 $16.69 $15.43 10,485
2019-12-31 $16.44 $16.89 $16.34 $16.79 $15.52 13,029
2019-12-30 $16.60 $16.75 $16.49 $16.53 $15.28 10,607
2019-12-27 $16.88 $16.88 $16.48 $16.51 $15.26 9,898
2019-12-26 $16.98 $16.98 $16.80 $16.82 $15.55 7,086
2019-12-24 $16.85 $16.90 $16.77 $16.78 $15.51 17,921
2019-12-23 $16.48 $16.84 $16.48 $16.82 $15.55 10,079
2019-12-20 $16.67 $16.69 $16.51 $16.61 $15.26 21,175
2019-12-19 $16.38 $16.72 $16.38 $16.63 $15.28 15,991
2019-12-18 $16.17 $16.47 $16.17 $16.38 $15.05 40,647
2019-12-17 $15.91 $16.25 $15.91 $16.24 $14.92 27,818
2019-12-16 $15.43 $16.02 $15.43 $15.86 $14.57 30,261
2019-12-13 $15.76 $15.96 $15.38 $15.41 $14.16 11,145
2019-12-12 $15.17 $15.76 $15.17 $15.70 $14.43 23,375
2019-12-11 $15.30 $15.35 $15.16 $15.16 $13.93 6,744
2019-12-10 $15.22 $15.39 $15.18 $15.27 $14.03 49,494
2019-12-09 $14.97 $15.31 $14.97 $15.19 $13.96 12,753
2019-12-06 $14.85 $15.20 $14.85 $15.15 $13.92 24,138
2019-12-05 $14.90 $14.97 $14.63 $14.67 $13.48 30,761
2019-12-04 $14.55 $14.91 $14.55 $14.83 $13.63 7,089
2019-12-03 $14.45 $14.56 $14.30 $14.39 $13.22 9,575
2019-12-02 $14.67 $14.67 $14.56 $14.59 $13.41 25,964
2019-11-29 $14.74 $14.74 $14.50 $14.50 $13.32 2,035
2019-11-27 $14.76 $14.86 $14.68 $14.84 $13.64 7,115
2019-11-26 $15.08 $15.08 $14.74 $14.77 $13.57 10,993
2019-11-25 $14.88 $15.08 $14.88 $15.04 $13.82 14,419
2019-11-22 $15.02 $15.05 $14.85 $14.94 $13.73 11,984
2019-11-21 $14.80 $15.01 $14.73 $14.97 $13.76 22,079
2019-11-20 $14.70 $14.92 $14.50 $14.74 $13.55 15,844
2019-11-19 $15.10 $15.10 $14.73 $14.73 $13.54 26,975
2019-11-18 $15.48 $15.48 $15.08 $15.19 $13.96 46,531
2019-11-15 $15.46 $15.66 $15.46 $15.57 $14.31 17,419
2019-11-14 $15.52 $15.65 $15.38 $15.44 $14.19 18,385
2019-11-13 $15.59 $15.63 $15.42 $15.49 $14.23 23,190
2019-11-12 $15.74 $15.91 $15.63 $15.73 $14.46 34,745
2019-11-11 $15.75 $15.86 $15.68 $15.71 $14.44 6,944
2019-11-08 $15.82 $15.97 $15.71 $15.97 $14.68 5,528
2019-11-07 $15.82 $15.93 $15.75 $15.92 $14.63 56,342
2019-11-06 $15.85 $15.85 $15.47 $15.49 $14.23 21,064
2019-11-05 $15.79 $16.12 $15.79 $15.85 $14.57 20,176
2019-11-04 $15.34 $15.76 $15.34 $15.67 $14.40 8,945
2019-11-01 $14.79 $15.15 $14.79 $15.10 $13.88 5,788
2019-10-31 $14.68 $14.68 $14.38 $14.61 $13.43 6,865
2019-10-30 $15.26 $15.27 $14.70 $14.70 $13.51 5,567
2019-10-29 $14.83 $15.35 $14.82 $15.23 $14.00 3,836
2019-10-28 $15.18 $15.19 $14.93 $14.93 $13.72 6,907
2019-10-25 $14.73 $15.02 $14.73 $15.00 $13.78 3,501
2019-10-24 $14.94 $14.94 $14.65 $14.76 $13.56 2,057
2019-10-23 $14.48 $14.85 $14.48 $14.81 $13.61 7,013
2019-10-22 $14.34 $14.75 $14.31 $14.56 $13.38 5,460
2019-10-21 $14.08 $14.32 $14.07 $14.31 $13.15 8,297
2019-10-18 $14.36 $14.36 $14.11 $14.11 $12.97 1,253
2019-10-17 $14.27 $14.46 $14.27 $14.39 $13.22 7,767
2019-10-16 $14.42 $14.57 $14.31 $14.32 $13.16 3,497
2019-10-15 $14.26 $14.66 $14.26 $14.50 $13.32 5,176
2019-10-14 $14.28 $14.38 $14.20 $14.35 $13.19 6,995
2019-10-11 $14.54 $14.66 $14.50 $14.51 $13.33 12,602
2019-10-10 $14.24 $14.24 $14.15 $14.24 $13.09 6,851
2019-10-09 $14.15 $14.26 $14.10 $14.10 $12.96 5,000
2019-10-08 $14.10 $14.24 $14.04 $14.04 $12.90 4,753
2019-10-07 $14.48 $14.51 $14.31 $14.31 $13.15 6,438
2019-10-04 $14.38 $14.51 $14.32 $14.46 $13.29 5,874
2019-10-03 $14.13 $14.54 $14.09 $14.49 $13.32 8,452
2019-10-02 $14.69 $14.69 $14.30 $14.30 $13.14 4,600
2019-10-01 $15.27 $15.27 $14.67 $14.67 $13.48 22,359
2019-09-30 $15.11 $15.14 $15.01 $15.14 $13.91 3,975
2019-09-27 $15.14 $15.37 $15.14 $15.19 $13.96 3,895
2019-09-26 $15.38 $15.38 $15.11 $15.23 $14.00 3,512
2019-09-25 $15.37 $15.53 $15.25 $15.49 $14.23 7,873
2019-09-24 $15.69 $15.74 $15.40 $15.41 $14.16 6,358
2019-09-23 $15.69 $15.87 $15.68 $15.85 $14.57 10,240
2019-09-20 $15.84 $15.90 $15.81 $15.86 $14.51 5,000
2019-09-19 $16.12 $16.15 $15.75 $15.79 $14.45 20,719
2019-09-18 $15.94 $16.09 $15.92 $16.01 $14.65 18,343
2019-09-17 $16.50 $16.65 $16.10 $16.19 $14.82 11,302
2019-09-16 $17.03 $17.03 $16.38 $16.84 $15.41 84,467
2019-09-13 $15.77 $15.78 $15.41 $15.69 $14.36 4,643
2019-09-12 $15.50 $15.50 $15.29 $15.47 $14.16 11,092
2019-09-11 $16.00 $16.00 $15.50 $15.73 $14.39 10,357
2019-09-10 $15.82 $16.04 $15.56 $15.59 $14.27 7,646
2019-09-09 $14.89 $15.51 $14.89 $15.50 $14.18 3,686
2019-09-06 $14.70 $14.76 $14.46 $14.75 $13.50 4,110
2019-09-05 $14.39 $14.90 $14.39 $14.73 $13.48 12,485
2019-09-04 $14.29 $14.40 $14.21 $14.28 $13.07 3,610
2019-09-03 $13.80 $14.08 $13.80 $14.06 $12.87 4,341
2019-08-30 $14.24 $14.36 $14.05 $14.10 $12.90 3,552
2019-08-29 $14.02 $14.34 $14.02 $14.34 $13.12 5,339
2019-08-28 $13.73 $13.93 $13.64 $13.89 $12.71 5,573
2019-08-27 $13.76 $13.82 $13.46 $13.58 $12.43 12,972
2019-08-26 $13.92 $13.92 $13.72 $13.78 $12.61 6,547
2019-08-23 $14.07 $14.23 $13.66 $13.66 $12.50 11,646
2019-08-22 $14.59 $14.63 $14.42 $14.42 $13.20 2,190
2019-08-21 $14.74 $14.74 $14.59 $14.60 $13.36 6,448
2019-08-20 $14.57 $14.61 $14.49 $14.58 $13.34 891
2019-08-19 $14.38 $14.75 $14.38 $14.68 $13.43 11,037
2019-08-16 $13.86 $14.19 $13.86 $14.16 $12.96 2,711
2019-08-15 $13.85 $13.91 $13.71 $13.86 $12.68 6,878
2019-08-14 $14.20 $14.20 $13.85 $13.93 $12.75 18,376
2019-08-13 $14.57 $14.88 $14.53 $14.53 $13.30 4,413
2019-08-12 $14.55 $14.61 $14.36 $14.48 $13.25 15,549
2019-08-09 $14.98 $15.00 $14.77 $14.77 $13.52 9,960
2019-08-08 $14.61 $14.91 $14.61 $14.90 $13.64 9,567
2019-08-07 $14.29 $14.55 $14.10 $14.52 $13.29 54,110
2019-08-06 $14.91 $14.91 $14.50 $14.64 $13.40 6,830
2019-08-05 $15.17 $15.22 $14.80 $14.85 $13.59 14,858
2019-08-02 $15.54 $15.73 $15.41 $15.60 $14.28 11,666
2019-08-01 $16.40 $16.40 $15.66 $15.75 $14.41 12,250
2019-07-31 $16.54 $16.95 $16.47 $16.55 $15.15 18,298
2019-07-30 $15.81 $16.61 $15.73 $16.54 $15.14 13,635
2019-07-29 $16.10 $16.10 $15.73 $15.86 $14.51 10,155
2019-07-26 $16.14 $16.25 $16.02 $16.11 $14.74 22,604
2019-07-25 $16.64 $16.64 $16.16 $16.23 $14.85 19,020
2019-07-24 $16.55 $16.78 $16.55 $16.66 $15.25 11,456
2019-07-23 $16.39 $16.54 $16.36 $16.53 $15.13 18,427
2019-07-22 $16.37 $16.55 $16.25 $16.41 $15.02 13,514
2019-07-19 $16.13 $16.37 $16.13 $16.37 $14.98 8,573
2019-07-18 $16.15 $16.18 $16.05 $16.16 $14.79 25,379
2019-07-17 $16.58 $16.60 $16.15 $16.15 $14.78 18,188
2019-07-16 $16.70 $16.81 $16.46 $16.60 $15.19 7,367
2019-07-15 $17.05 $17.13 $16.74 $16.76 $15.34 16,009
2019-07-12 $17.13 $17.13 $17.01 $17.08 $15.63 2,528
2019-07-11 $17.03 $17.15 $16.92 $16.98 $15.54 17,217
2019-07-10 $16.81 $17.09 $16.81 $17.07 $15.62 5,116
2019-07-09 $16.60 $16.76 $16.60 $16.70 $15.28 8,706
2019-07-08 $16.84 $17.02 $16.68 $16.72 $15.30 7,567
2019-07-05 $16.73 $16.85 $16.72 $16.85 $15.42 6,924
2019-07-03 $16.71 $16.73 $16.65 $16.71 $15.29 7,540
2019-07-02 $17.19 $17.19 $16.62 $16.67 $15.25 11,029
2019-07-01 $17.74 $17.74 $17.27 $17.30 $15.83 8,095
2019-06-28 $17.20 $17.34 $17.13 $17.29 $15.82 10,095
2019-06-27 $17.13 $17.20 $17.04 $17.07 $15.62 10,073
2019-06-26 $16.98 $17.24 $16.98 $17.12 $15.67 31,656
2019-06-25 $16.75 $16.76 $16.64 $16.64 $15.23 2,563
2019-06-24 $17.16 $17.16 $16.81 $16.82 $15.39 4,341
2019-06-21 $17.14 $17.35 $17.09 $17.14 $15.62 5,837
2019-06-20 $16.91 $17.25 $16.91 $17.13 $15.61 5,877
2019-06-19 $16.64 $16.78 $16.53 $16.61 $15.14 6,952
2019-06-18 $16.47 $16.81 $16.47 $16.69 $15.21 21,327
2019-06-17 $16.01 $16.37 $16.01 $16.37 $14.92 2,168
2019-06-14 $16.49 $16.49 $16.09 $16.13 $14.70 10,684
2019-06-13 $16.27 $16.38 $16.19 $16.38 $14.93 6,414
2019-06-12 $16.48 $16.48 $16.00 $16.00 $14.58 6,286
2019-06-11 $16.53 $16.63 $16.49 $16.49 $15.03 4,780
2019-06-10 $16.73 $16.75 $16.41 $16.41 $14.95 4,823
2019-06-07 $16.51 $16.67 $16.40 $16.60 $15.12 9,166
2019-06-06 $16.46 $16.56 $16.34 $16.56 $15.09 31,323
2019-06-05 $16.92 $16.92 $16.33 $16.47 $15.01 9,684
2019-06-04 $16.70 $17.03 $16.70 $17.01 $15.50 10,823
2019-06-03 $16.49 $16.61 $16.49 $16.57 $15.10 1,051
2019-05-31 $16.39 $16.69 $16.33 $16.44 $14.98 8,874
2019-05-30 $17.25 $17.25 $16.76 $16.78 $15.29 3,887
2019-05-29 $16.84 $17.30 $16.83 $17.30 $15.76 4,851
2019-05-28 $17.31 $17.31 $17.17 $17.17 $15.65 2,064
2019-05-24 $17.49 $17.49 $17.25 $17.41 $15.86 5,087
2019-05-23 $17.81 $17.81 $17.25 $17.29 $15.75 7,209
2019-05-22 $18.62 $18.62 $18.15 $18.16 $16.55 7,235
2019-05-21 $18.50 $18.80 $18.50 $18.80 $17.13 7,988
2019-05-20 $18.51 $18.54 $18.40 $18.40 $16.77 2,192
2019-05-17 $18.84 $18.88 $18.61 $18.61 $16.96 8,114
2019-05-16 $18.88 $19.12 $18.88 $18.99 $17.30 4,256
2019-05-15 $18.60 $18.86 $18.47 $18.86 $17.19 1,035
2019-05-14 $18.51 $18.79 $18.47 $18.71 $17.05 9,674
2019-05-13 $18.68 $18.71 $18.25 $18.27 $16.65 5,902
2019-05-10 $18.66 $18.87 $18.59 $18.86 $17.19 3,747
2019-05-09 $18.76 $18.90 $18.57 $18.81 $17.14 13,959
2019-05-08 $19.21 $19.24 $19.02 $19.02 $17.33 3,067
2019-05-07 $18.87 $19.05 $18.84 $19.01 $17.32 3,566
2019-05-06 $18.63 $19.25 $18.63 $19.20 $17.50 3,919
2019-05-03 $18.76 $19.08 $18.76 $19.08 $17.39 7,181
2019-05-02 $18.85 $18.95 $18.60 $18.69 $17.03 9,541
2019-05-01 $19.44 $19.56 $19.03 $19.03 $17.34 9,797
2019-04-30 $19.68 $19.68 $19.55 $19.55 $17.81 3,106
2019-04-29 $19.69 $19.87 $19.69 $19.75 $18.00 5,554
2019-04-26 $19.84 $19.92 $19.62 $19.80 $18.04 3,520
2019-04-25 $20.33 $20.37 $20.06 $20.06 $18.28 720
2019-04-24 $20.72 $20.72 $20.19 $20.19 $18.40 6,590
2019-04-23 $20.48 $20.65 $20.42 $20.48 $18.66 9,701
2019-04-22 $19.92 $20.55 $19.92 $20.55 $18.73 19,305
2019-04-18 $20.10 $20.20 $19.89 $19.89 $18.12 4,949
2019-04-17 $20.37 $20.42 $20.14 $20.17 $18.38 1,812
2019-04-16 $20.07 $20.24 $20.00 $20.24 $18.44 6,982
2019-04-15 $20.30 $20.32 $20.15 $20.15 $18.36 1,437
2019-04-12 $20.54 $20.74 $20.39 $20.41 $18.60 9,984
2019-04-11 $19.88 $20.09 $19.81 $19.87 $18.11 2,787
2019-04-10 $19.76 $20.12 $19.76 $20.05 $18.27 4,860
2019-04-09 $19.85 $20.01 $19.72 $19.72 $17.97 5,625
2019-04-08 $20.00 $20.32 $20.00 $20.11 $18.32 9,628
2019-04-05 $19.50 $19.96 $19.50 $19.96 $18.19 7,757
2019-04-04 $18.94 $19.26 $18.94 $19.26 $17.55 2,088
2019-04-03 $19.35 $19.35 $18.90 $18.97 $17.29 5,710
2019-04-02 $19.58 $19.58 $19.25 $19.27 $17.56 1,669
2019-04-01 $19.54 $19.55 $19.38 $19.48 $17.75 6,141
2019-03-29 $19.64 $19.64 $19.29 $19.29 $17.58 5,566
2019-03-28 $19.21 $19.36 $19.21 $19.36 $17.64 4,118
2019-03-27 $19.29 $19.50 $19.07 $19.30 $17.59 5,640
2019-03-26 $19.22 $19.57 $19.22 $19.37 $17.65 2,962
2019-03-25 $18.88 $19.00 $18.70 $19.00 $17.31 5,743
2019-03-22 $19.54 $19.54 $19.03 $19.03 $17.34 3,437
2019-03-21 $19.53 $19.85 $19.51 $19.85 $18.09 6,788
2019-03-20 $19.05 $19.78 $19.05 $19.60 $17.86 28,607
2019-03-19 $19.53 $19.53 $19.11 $19.15 $17.45 7,828
2019-03-18 $18.93 $19.40 $18.93 $19.35 $17.63 7,493
2019-03-15 $19.00 $19.03 $18.89 $18.89 $17.18 16,020
2019-03-14 $19.00 $19.11 $19.00 $19.07 $17.34 2,861
2019-03-13 $18.79 $19.00 $18.79 $18.99 $17.26 8,099
2019-03-12 $18.58 $18.63 $18.58 $18.63 $16.94 4,876
2019-03-11 $18.01 $18.28 $17.92 $18.25 $16.59 7,472
2019-03-08 $18.16 $18.16 $17.81 $17.87 $16.25 4,963
2019-03-07 $18.82 $18.82 $18.53 $18.53 $16.85 9,292
2019-03-06 $19.18 $19.18 $18.76 $18.80 $17.09 4,879
2019-03-05 $19.30 $19.36 $19.25 $19.26 $17.51 6,713
2019-03-04 $19.52 $19.52 $19.10 $19.48 $17.71 9,880
2019-03-01 $19.00 $19.33 $19.00 $19.31 $17.55 17,640
2019-02-28 $18.86 $18.99 $18.82 $18.90 $17.18 8,046
2019-02-27 $19.36 $19.59 $19.14 $19.14 $17.40 15,202
2019-02-26 $19.57 $19.57 $19.24 $19.24 $17.49 4,307
2019-02-25 $19.38 $19.56 $19.38 $19.45 $17.68 8,633
2019-02-22 $19.62 $19.73 $19.45 $19.45 $17.68 6,992
2019-02-21 $19.64 $19.72 $19.30 $19.36 $17.60 12,385
2019-02-20 $19.45 $19.79 $19.45 $19.68 $17.89 5,822
2019-02-19 $19.37 $19.63 $19.37 $19.52 $17.75 7,699
2019-02-15 $19.29 $19.55 $19.29 $19.55 $17.77 5,857
2019-02-14 $19.10 $19.21 $19.10 $19.12 $17.38 2,900
2019-02-13 $18.65 $18.93 $18.65 $18.93 $17.21 13,875
2019-02-12 $18.88 $18.88 $18.54 $18.56 $16.87 8,772
2019-02-11 $17.97 $18.41 $17.97 $18.37 $16.70 13,771
2019-02-08 $18.26 $18.26 $17.85 $18.10 $16.45 22,740
2019-02-07 $19.07 $19.07 $18.28 $18.32 $16.65 42,712
2019-02-06 $19.35 $19.40 $19.10 $19.10 $17.36 12,549
2019-02-05 $19.46 $19.68 $19.37 $19.37 $17.61 27,759
2019-02-04 $19.33 $19.55 $19.19 $19.54 $17.76 8,849
2019-02-01 $19.45 $19.58 $19.29 $19.45 $17.68 5,605
2019-01-31 $19.65 $19.83 $19.34 $19.44 $17.67 24,255
2019-01-30 $19.26 $19.65 $19.16 $19.59 $17.81 5,571
2019-01-29 $19.19 $19.22 $19.04 $19.11 $17.37 25,049
2019-01-28 $18.99 $19.21 $18.90 $19.07 $17.34 17,084
2019-01-25 $19.26 $19.60 $19.23 $19.42 $17.65 13,501
2019-01-24 $18.89 $19.15 $18.89 $19.04 $17.31 13,797
2019-01-23 $19.39 $19.39 $18.87 $18.94 $17.22 9,659
2019-01-22 $19.71 $19.71 $19.30 $19.30 $17.55 11,964
2019-01-18 $19.89 $20.05 $19.83 $19.99 $18.17 6,264
2019-01-17 $19.49 $19.67 $19.36 $19.67 $17.88 10,716
2019-01-16 $19.49 $19.67 $19.42 $19.54 $17.76 7,844
2019-01-15 $19.52 $19.63 $19.47 $19.55 $17.77 5,911
2019-01-14 $19.17 $19.61 $19.17 $19.41 $17.65 23,877
2019-01-11 $19.36 $19.54 $19.28 $19.47 $17.70 19,690
2019-01-10 $19.24 $19.61 $19.20 $19.54 $17.76 17,564
2019-01-09 $19.46 $19.56 $19.07 $19.46 $17.69 40,534
2019-01-08 $19.43 $19.43 $19.00 $19.11 $17.37 5,200
2019-01-07 $18.85 $19.20 $18.72 $18.95 $17.23 11,763
2019-01-04 $18.45 $18.64 $18.29 $18.64 $16.95 5,995
2019-01-03 $17.92 $18.04 $17.56 $17.73 $16.12 5,560
2019-01-02 $16.99 $18.03 $16.99 $17.91 $16.28 15,709
2018-12-31 $17.46 $17.59 $17.16 $17.37 $15.79 94,404
2018-12-28 $17.63 $17.81 $17.22 $17.25 $15.68 73,934
2018-12-27 $16.99 $17.54 $16.80 $17.54 $15.95 78,064
2018-12-26 $16.10 $17.36 $15.80 $17.36 $15.78 135,209
2018-12-24 $16.48 $16.54 $15.88 $15.89 $14.45 28,226
2018-12-21 $17.16 $17.34 $16.67 $16.82 $15.22 101,433
2018-12-20 $17.44 $17.81 $17.04 $17.15 $15.52 58,531
2018-12-19 $18.23 $18.50 $17.69 $17.75 $16.06 15,118
2018-12-18 $18.46 $18.50 $18.00 $18.05 $16.33 68,393
2018-12-17 $18.86 $19.08 $18.38 $18.46 $16.71 50,348
2018-12-14 $19.58 $19.70 $18.95 $18.98 $17.18 15,659
2018-12-13 $19.70 $19.89 $19.67 $19.79 $17.91 14,604
2018-12-12 $20.12 $20.40 $19.89 $19.90 $18.01 388,145
2018-12-11 $19.87 $20.13 $19.69 $19.72 $17.85 72,704
2018-12-10 $20.21 $20.26 $19.46 $19.69 $17.82 62,241
2018-12-07 $20.84 $21.35 $20.32 $20.32 $18.39 34,314
2018-12-06 $20.26 $20.66 $19.90 $20.42 $18.48 51,998
2018-12-04 $21.50 $21.62 $20.93 $21.04 $19.04 41,171
2018-12-03 $21.50 $22.73 $21.21 $21.52 $19.47 249,923
2018-11-30 $20.91 $21.19 $20.78 $21.05 $19.05 49,915
2018-11-29 $21.17 $21.47 $21.08 $21.16 $19.15 79,927
2018-11-28 $20.65 $21.16 $20.57 $21.11 $19.10 56,724
2018-11-27 $21.00 $21.06 $20.66 $20.75 $18.78 53,740
2018-11-26 $20.90 $21.27 $20.90 $21.06 $19.06 586,448
2018-11-23 $20.84 $20.84 $20.59 $20.64 $18.68 120,667
2018-11-21 $21.12 $21.68 $21.12 $21.54 $19.49 16,064
2018-11-20 $21.20 $21.45 $20.80 $20.87 $18.89 66,351
2018-11-19 $21.86 $22.07 $21.82 $21.84 $19.76 20,937
2018-11-16 $22.07 $22.31 $21.92 $22.05 $19.95 14,740
2018-11-15 $21.56 $22.00 $21.56 $21.92 $19.84 4,332
2018-11-14 $22.12 $22.29 $21.44 $21.74 $19.67 226,731
2018-11-13 $22.31 $22.54 $21.71 $21.74 $19.67 58,925
2018-11-12 $23.11 $23.12 $22.31 $22.31 $20.19 82,657
2018-11-09 $22.55 $23.08 $22.42 $22.89 $20.71 15,308
2018-11-08 $23.95 $23.95 $22.94 $22.98 $20.80 31,288
2018-11-07 $23.79 $23.82 $23.35 $23.82 $21.56 69,825
2018-11-06 $23.48 $23.54 $23.04 $23.24 $21.03 65,207
2018-11-05 $23.41 $23.48 $23.24 $23.40 $21.18 10,647
2018-11-02 $23.64 $23.64 $22.77 $22.85 $20.68 9,998
2018-11-01 $23.24 $23.63 $23.16 $23.37 $21.15 25,499
2018-10-31 $22.88 $23.61 $22.88 $23.06 $20.87 7,053
2018-10-30 $22.19 $22.66 $22.16 $22.66 $20.51 26,147
2018-10-29 $23.09 $23.09 $21.85 $22.03 $19.94 14,961
2018-10-26 $22.85 $23.05 $22.41 $22.76 $20.60 15,113
2018-10-25 $22.97 $23.23 $22.72 $23.03 $20.84 33,826
2018-10-24 $23.79 $23.79 $22.56 $22.56 $20.42 32,154
2018-10-23 $24.10 $24.13 $23.50 $23.89 $21.62 25,938
2018-10-22 $24.91 $24.91 $24.51 $24.63 $22.29 40,395
2018-10-19 $25.30 $25.37 $24.85 $24.85 $22.49 55,444
2018-10-18 $25.38 $25.62 $25.16 $25.42 $23.00 36,103
2018-10-17 $25.96 $25.96 $25.49 $25.69 $23.25 32,813
2018-10-16 $25.81 $26.18 $25.71 $26.13 $23.65 11,006
2018-10-15 $25.74 $25.84 $25.53 $25.74 $23.29 24,604
2018-10-12 $26.14 $26.14 $25.36 $25.72 $23.28 41,290
2018-10-11 $26.10 $26.31 $25.43 $25.56 $23.13 26,192
2018-10-10 $27.37 $27.43 $26.32 $26.33 $23.83 79,325
2018-10-09 $27.41 $27.84 $27.41 $27.42 $24.81 17,204
2018-10-08 $27.44 $27.51 $27.15 $27.36 $24.76 7,487
2018-10-05 $27.76 $27.78 $27.40 $27.61 $24.99 16,646
2018-10-04 $28.18 $28.18 $27.66 $27.71 $25.08 10,203
2018-10-03 $27.75 $28.34 $27.75 $28.22 $25.54 199,710
2018-10-02 $27.69 $27.76 $27.39 $27.55 $24.93 29,405
2018-10-01 $27.63 $27.84 $27.51 $27.67 $25.04 27,063
2018-09-28 $27.23 $27.74 $27.23 $27.45 $24.84 14,140
2018-09-27 $27.42 $27.42 $27.22 $27.26 $24.67 14,140
2018-09-26 $27.29 $27.52 $27.22 $27.22 $24.63 9,528
2018-09-25 $27.51 $27.82 $27.51 $27.55 $24.93 37,262
2018-09-24 $27.05 $27.37 $27.05 $27.26 $24.67 29,728
2018-09-21 $26.72 $26.85 $26.67 $26.76 $24.18 12,028
2018-09-20 $26.68 $26.75 $26.52 $26.59 $24.03 7,720
2018-09-19 $26.56 $26.64 $26.49 $26.51 $23.96 11,832
2018-09-18 $26.45 $26.65 $26.44 $26.54 $23.98 10,230
2018-09-17 $26.32 $26.44 $26.23 $26.23 $23.70 4,852
2018-09-14 $26.32 $26.39 $26.24 $26.35 $23.81 10,579
2018-09-13 $26.29 $26.29 $26.01 $26.20 $23.68 10,537
2018-09-12 $26.20 $26.51 $26.20 $26.32 $23.78 40,351
2018-09-11 $25.65 $26.13 $25.44 $26.05 $23.54 27,043
2018-09-10 $25.65 $25.84 $25.55 $25.71 $23.23 19,091
2018-09-07 $25.60 $25.65 $25.47 $25.58 $23.12 12,592
2018-09-06 $26.57 $26.57 $25.71 $25.89 $23.40 64,941
2018-09-05 $26.71 $26.71 $26.21 $26.65 $24.08 84,693
2018-09-04 $27.22 $27.36 $26.77 $26.83 $24.25 19,166
2018-08-31 $27.16 $27.16 $26.84 $27.09 $24.48 37,093
2018-08-30 $27.11 $27.26 $26.92 $27.19 $24.57 49,177
2018-08-29 $26.84 $27.29 $26.78 $27.15 $24.53 12,972
2018-08-28 $27.14 $27.14 $26.75 $26.82 $24.24 17,107
2018-08-27 $27.11 $27.25 $26.94 $27.11 $24.50 17,604
2018-08-24 $26.94 $27.17 $26.90 $26.94 $24.35 10,429
2018-08-23 $26.54 $26.72 $26.53 $26.70 $24.13 3,701
2018-08-22 $26.48 $26.81 $26.48 $26.72 $24.15 28,711
2018-08-21 $25.92 $26.41 $25.92 $26.26 $23.73 10,892
2018-08-20 $25.48 $25.93 $25.48 $25.84 $23.35 297,225
2018-08-17 $25.29 $25.64 $25.29 $25.46 $23.01 13,835
2018-08-16 $25.31 $25.55 $25.29 $25.35 $22.91 12,192
2018-08-15 $26.04 $26.05 $25.05 $25.30 $22.86 66,981
2018-08-14 $26.20 $26.38 $26.10 $26.26 $23.73 10,878
2018-08-13 $26.53 $26.56 $26.07 $26.07 $23.56 69,033
2018-08-10 $26.29 $26.58 $26.29 $26.58 $24.02 8,379
2018-08-09 $26.64 $26.64 $26.36 $26.40 $23.86 52,369
2018-08-08 $26.85 $26.85 $26.43 $26.74 $24.16 51,937
2018-08-07 $27.00 $27.23 $26.94 $27.00 $24.40 44,894
2018-08-06 $26.58 $26.83 $26.56 $26.75 $24.17 10,032
2018-08-03 $26.64 $26.67 $26.33 $26.46 $23.91 6,633
2018-08-02 $26.53 $26.59 $26.14 $26.59 $24.03 7,301
2018-08-01 $26.88 $26.93 $26.46 $26.70 $24.13 40,726
2018-07-31 $27.05 $27.26 $26.92 $27.19 $24.57 24,558
2018-07-30 $27.00 $27.24 $26.99 $27.07 $24.46 301,733
2018-07-27 $27.10 $27.24 $26.56 $26.61 $24.05 26,104
2018-07-26 $26.77 $27.24 $26.77 $27.16 $24.54 8,283
2018-07-25 $26.79 $26.82 $26.61 $26.82 $24.24 13,365
2018-07-24 $26.57 $26.87 $26.57 $26.63 $24.06 21,065
2018-07-23 $26.57 $26.62 $26.45 $26.46 $23.91 9,451
2018-07-20 $26.76 $26.76 $26.43 $26.56 $24.00 13,359
2018-07-19 $26.46 $26.73 $26.46 $26.61 $24.05 44,882
2018-07-18 $26.31 $26.51 $25.97 $26.50 $23.95 48,260
2018-07-17 $26.32 $26.70 $26.31 $26.51 $23.96 14,024
2018-07-16 $26.69 $26.80 $26.29 $26.59 $24.03 26,532
2018-07-13 $27.02 $27.31 $26.96 $27.03 $24.43 16,857
2018-07-12 $27.20 $27.20 $26.72 $26.95 $24.35 22,494
2018-07-11 $27.47 $27.67 $26.92 $27.07 $24.46 30,147
2018-07-10 $28.02 $28.20 $27.63 $27.73 $25.06 413,445
2018-07-09 $27.50 $27.77 $27.34 $27.77 $25.10 38,350
2018-07-06 $26.90 $27.24 $26.90 $27.17 $24.55 35,994
2018-07-05 $26.85 $26.97 $26.71 $26.85 $24.26 75,742
2018-07-03 $27.20 $27.40 $26.84 $26.89 $24.30 20,450
2018-07-02 $26.89 $26.90 $26.50 $26.70 $24.13 27,087
2018-06-29 $27.22 $27.57 $27.03 $27.10 $24.49 39,472
2018-06-28 $27.03 $27.07 $26.80 $26.97 $24.37 45,548
2018-06-27 $26.98 $27.40 $26.93 $26.96 $24.36 54,472
2018-06-26 $26.28 $26.77 $26.14 $26.67 $24.10 58,100
2018-06-25 $26.86 $26.86 $26.05 $26.16 $23.64 21,509
2018-06-22 $26.81 $27.13 $26.76 $26.80 $24.22 19,639
2018-06-21 $26.62 $26.62 $26.10 $26.10 $23.59 8,639
2018-06-20 $26.48 $26.82 $26.40 $26.80 $24.22 11,706
2018-06-19 $25.77 $26.41 $25.77 $26.39 $23.85 36,333
2018-06-18 $25.63 $26.41 $25.58 $26.17 $23.65 20,531
2018-06-15 $26.14 $26.30 $25.78 $25.78 $23.23 35,372
2018-06-14 $26.87 $26.94 $26.42 $26.42 $23.81 18,259
2018-06-13 $26.54 $26.80 $26.35 $26.62 $23.99 70,300
2018-06-12 $26.61 $26.84 $26.47 $26.54 $23.92 39,099
2018-06-11 $26.37 $26.83 $26.28 $26.60 $23.97 52,395
2018-06-08 $26.43 $26.48 $26.16 $26.43 $23.82 14,608
2018-06-07 $26.16 $26.67 $26.16 $26.55 $23.92 30,373
2018-06-06 $26.17 $26.20 $25.76 $25.93 $23.37 57,775
2018-06-05 $25.83 $26.12 $25.68 $25.90 $23.34 59,452
2018-06-04 $26.90 $26.90 $25.91 $26.08 $23.50 60,105
2018-06-01 $26.27 $26.77 $26.21 $26.53 $23.91 38,436
2018-05-31 $26.38 $26.84 $26.25 $26.32 $23.72 55,327
2018-05-30 $26.05 $26.55 $25.89 $26.50 $23.88 83,655
2018-05-29 $25.13 $25.81 $25.13 $25.65 $23.11 108,680
2018-05-25 $25.63 $25.68 $24.97 $25.47 $22.95 96,299
2018-05-24 $26.32 $26.40 $25.83 $26.31 $23.71 333,774
2018-05-23 $26.39 $26.58 $26.04 $26.48 $23.86 175,221
2018-05-22 $27.29 $27.45 $26.43 $26.58 $23.95 211,051
2018-05-21 $26.81 $27.10 $26.62 $27.07 $24.39 619,831
2018-05-18 $26.81 $26.81 $26.47 $26.50 $23.88 30,684
2018-05-17 $26.00 $26.77 $26.00 $26.66 $24.02 131,264
2018-05-16 $25.63 $25.99 $25.61 $25.97 $23.40 15,687
2018-05-15 $25.90 $25.90 $25.53 $25.82 $23.27 13,945
2018-05-14 $25.58 $25.81 $25.58 $25.81 $23.26 24,849
2018-05-11 $25.52 $25.58 $25.38 $25.40 $22.89 8,510
2018-05-10 $25.59 $25.63 $25.22 $25.43 $22.92 20,765
2018-05-09 $25.45 $25.58 $25.24 $25.35 $22.84 28,813
2018-05-08 $24.39 $24.82 $23.99 $24.82 $22.37 62,727
2018-05-07 $24.90 $25.14 $24.50 $24.53 $22.10 42,153
2018-05-04 $24.25 $24.48 $24.25 $24.42 $22.01 2,863
2018-05-03 $24.03 $24.19 $23.81 $24.03 $21.65 11,717
2018-05-02 $24.29 $24.53 $24.26 $24.33 $21.92 12,827
2018-05-01 $24.05 $24.05 $23.74 $24.00 $21.63 7,767
2018-04-30 $23.78 $24.32 $23.78 $24.15 $21.76 11,905
2018-04-27 $24.30 $24.30 $23.93 $23.93 $21.56 17,453
2018-04-26 $24.11 $24.46 $24.09 $24.46 $22.04 21,164
2018-04-25 $23.50 $23.94 $23.31 $23.94 $21.57 9,025
2018-04-24 $24.05 $24.26 $23.74 $23.74 $21.39 10,023
2018-04-23 $23.67 $23.85 $23.46 $23.83 $21.47 80,323
2018-04-20 $23.54 $23.77 $23.53 $23.65 $21.31 17,015
2018-04-19 $23.68 $23.98 $23.68 $23.83 $21.47 7,183
2018-04-18 $23.22 $24.08 $23.22 $23.79 $21.44 25,354
2018-04-17 $23.04 $23.32 $23.04 $23.23 $20.93 6,996
2018-04-16 $22.95 $23.14 $22.95 $23.10 $20.82 8,490
2018-04-13 $22.68 $22.91 $22.67 $22.81 $20.55 4,359
2018-04-12 $22.70 $22.70 $22.42 $22.56 $20.33 13,275
2018-04-11 $22.30 $22.61 $22.30 $22.58 $20.35 6,811
2018-04-10 $22.00 $22.40 $21.94 $22.26 $20.06 24,033
2018-04-09 $21.37 $21.73 $21.37 $21.64 $19.50 6,479
2018-04-06 $21.60 $21.60 $21.07 $21.35 $19.24 1,601
2018-04-05 $21.60 $21.92 $21.60 $21.82 $19.66 16,241
2018-04-04 $20.48 $21.22 $20.48 $21.22 $19.12 5,409
2018-04-03 $20.61 $21.06 $20.61 $21.06 $18.98 5,818
2018-04-02 $20.99 $21.00 $20.24 $20.64 $18.60 116,426
2018-03-29 $20.82 $21.25 $20.82 $21.20 $19.10 10,367
2018-03-28 $20.72 $20.99 $20.60 $20.60 $18.56 3,825
2018-03-27 $21.39 $21.39 $20.88 $20.88 $18.82 6,100
2018-03-26 $21.23 $21.39 $21.05 $21.39 $19.28 8,080
2018-03-23 $20.92 $21.49 $20.91 $20.91 $18.84 12,270
2018-03-22 $21.08 $21.13 $20.99 $20.99 $18.91 5,263
2018-03-21 $20.95 $21.31 $20.95 $21.26 $19.16 5,102
2018-03-20 $20.23 $20.68 $20.23 $20.61 $18.57 3,195
2018-03-19 $20.47 $20.47 $20.13 $20.20 $18.20 5,303
2018-03-16 $20.33 $20.77 $20.32 $20.67 $18.59 5,533
2018-03-15 $20.70 $20.71 $20.38 $20.38 $18.33 2,970
2018-03-14 $20.64 $20.77 $20.64 $20.68 $18.60 6,616
2018-03-13 $20.86 $20.94 $20.64 $20.64 $18.56 21,745
2018-03-12 $20.75 $20.95 $20.67 $20.78 $18.69 7,897
2018-03-09 $20.60 $20.85 $20.60 $20.85 $18.75 17,203
2018-03-08 $20.45 $20.54 $20.30 $20.52 $18.46 5,957
2018-03-07 $20.49 $20.68 $20.31 $20.44 $18.38 11,373
2018-03-06 $20.58 $20.75 $20.55 $20.56 $18.49 2,787
2018-03-05 $20.25 $20.61 $20.18 $20.56 $18.49 4,158
2018-03-02 $19.68 $20.30 $19.62 $20.27 $18.23 7,765
2018-03-01 $19.83 $20.06 $19.78 $19.84 $17.84 4,502
2018-02-28 $20.35 $20.35 $19.79 $19.79 $17.80 6,742
2018-02-27 $20.76 $20.89 $20.42 $20.42 $18.37 7,949
2018-02-26 $20.77 $20.77 $20.53 $20.63 $18.56 2,971
2018-02-23 $20.24 $20.59 $20.24 $20.59 $18.52 5,673
2018-02-22 $20.36 $20.58 $20.28 $20.30 $18.26 3,766
2018-02-21 $20.41 $20.60 $20.30 $20.30 $18.26 5,781
2018-02-20 $20.81 $20.85 $20.60 $20.64 $18.56 6,659
2018-02-16 $20.74 $21.05 $20.74 $20.89 $18.79 9,375
2018-02-15 $21.10 $21.10 $20.54 $20.92 $18.82 5,388
2018-02-14 $20.03 $20.99 $20.03 $20.95 $18.84 8,599
2018-02-13 $20.40 $20.47 $20.32 $20.34 $18.29 8,023
2018-02-12 $20.53 $20.63 $20.36 $20.53 $18.47 3,818
2018-02-09 $20.16 $20.26 $19.40 $20.06 $18.04 12,819
2018-02-08 $21.01 $21.01 $20.06 $20.06 $18.04 19,780
2018-02-07 $21.33 $21.69 $20.95 $20.95 $18.84 3,735
2018-02-06 $20.50 $21.59 $20.44 $21.41 $19.26 14,252
2018-02-05 $21.48 $21.87 $20.89 $21.11 $18.99 15,733
2018-02-02 $22.43 $22.56 $21.87 $21.94 $19.73 52,983
2018-02-01 $22.85 $22.89 $22.77 $22.84 $20.54 2,528
2018-01-31 $22.90 $22.90 $22.80 $22.87 $20.57 8,231
2018-01-30 $23.20 $23.20 $22.74 $22.91 $20.61 20,839
2018-01-29 $23.69 $23.77 $23.31 $23.39 $21.04 8,624
2018-01-26 $23.90 $24.00 $23.87 $23.92 $21.51 10,142
2018-01-25 $24.25 $24.25 $23.82 $23.83 $21.43 18,625
2018-01-24 $24.36 $24.52 $24.12 $24.21 $21.78 5,938
2018-01-23 $24.26 $24.45 $24.20 $24.45 $21.99 12,814
2018-01-22 $23.70 $24.28 $23.70 $24.28 $21.84 10,813
2018-01-19 $23.61 $23.73 $23.60 $23.73 $21.34 8,422
2018-01-18 $24.02 $24.02 $23.77 $23.77 $21.38 7,069
2018-01-17 $23.98 $24.26 $23.89 $24.10 $21.68 16,086
2018-01-16 $24.22 $24.29 $23.80 $23.80 $21.41 11,046
2018-01-12 $23.77 $24.18 $23.77 $24.14 $21.71 20,121
2018-01-11 $23.57 $24.03 $23.56 $23.93 $21.52 18,880
2018-01-10 $23.61 $23.63 $23.48 $23.48 $21.12 3,952
2018-01-09 $23.55 $23.74 $23.51 $23.51 $21.15 7,892
2018-01-08 $23.45 $23.66 $23.45 $23.63 $21.25 15,234
2018-01-05 $23.50 $23.59 $23.44 $23.57 $21.20 8,246
2018-01-04 $23.40 $23.61 $23.37 $23.56 $21.19 5,725
2018-01-03 $23.52 $23.62 $23.44 $23.52 $21.15 35,354
2018-01-02 $22.90 $23.34 $22.90 $23.33 $20.98 6,404
2017-12-29 $23.22 $23.22 $22.89 $22.90 $20.60 12,402
2017-12-28 $22.94 $23.05 $22.90 $23.00 $20.69 6,707
2017-12-27 $23.00 $23.01 $22.90 $22.94 $20.63 6,014
2017-12-26 $22.65 $23.07 $22.65 $22.98 $20.67 18,827
2017-12-22 $22.39 $22.75 $22.39 $22.61 $20.34 10,174
2017-12-21 $22.13 $22.66 $22.06 $22.59 $20.32 32,652
2017-12-20 $21.57 $22.17 $21.57 $22.13 $19.90 12,629
2017-12-19 $21.73 $21.87 $21.65 $21.68 $19.50 8,599
2017-12-18 $21.52 $21.76 $21.52 $21.73 $19.54 4,760
2017-12-15 $21.45 $21.75 $21.45 $21.51 $19.28 7,206
2017-12-14 $21.79 $21.84 $21.59 $21.59 $19.35 5,600
2017-12-13 $21.59 $21.80 $21.59 $21.75 $19.50 157,140
2017-12-12 $21.85 $21.95 $21.70 $21.75 $19.50 15,348
2017-12-11 $21.68 $22.11 $21.68 $21.96 $19.68 7,089
2017-12-08 $21.61 $21.83 $21.61 $21.77 $19.51 8,210
2017-12-07 $21.33 $21.66 $21.32 $21.55 $19.32 7,303
2017-12-06 $21.81 $21.81 $21.46 $21.46 $19.24 6,564
2017-12-05 $21.87 $22.16 $21.87 $22.10 $19.81 17,245
2017-12-04 $22.07 $22.40 $21.99 $21.99 $19.71 7,738
2017-12-01 $22.16 $22.36 $22.07 $22.11 $19.82 7,506
2017-11-30 $21.74 $22.15 $21.74 $22.04 $19.76 24,216
2017-11-29 $21.59 $21.74 $21.53 $21.74 $19.49 4,874
2017-11-28 $21.41 $21.65 $21.41 $21.59 $19.35 5,830
2017-11-27 $21.42 $21.49 $21.39 $21.40 $19.18 5,202
2017-11-24 $21.82 $21.82 $21.67 $21.67 $19.42 3,139
2017-11-22 $21.80 $21.80 $21.65 $21.78 $19.52 2,716
2017-11-21 $21.91 $21.91 $21.57 $21.67 $19.42 13,371
2017-11-20 $21.61 $21.64 $21.38 $21.57 $19.33 14,952
2017-11-17 $21.36 $21.72 $21.36 $21.68 $19.44 4,787
2017-11-16 $21.17 $21.40 $21.13 $21.36 $19.14 10,272
2017-11-15 $21.21 $21.32 $20.87 $21.26 $19.06 15,806
2017-11-14 $21.78 $21.78 $21.36 $21.37 $19.15 4,341
2017-11-13 $21.95 $22.15 $21.76 $21.76 $19.51 12,006
2017-11-10 $22.02 $22.11 $21.91 $22.11 $19.82 6,512
2017-11-09 $21.91 $22.17 $21.91 $22.15 $19.85 5,812
2017-11-08 $22.01 $22.22 $21.86 $22.04 $19.76 13,926
2017-11-07 $22.28 $22.32 $22.06 $22.14 $19.84 3,171
2017-11-06 $21.73 $22.20 $21.58 $22.18 $19.88 12,451
2017-11-03 $21.50 $21.62 $21.43 $21.51 $19.28 7,900
2017-11-02 $21.14 $21.40 $21.14 $21.31 $19.10 9,818
2017-11-01 $20.90 $21.35 $20.90 $21.30 $19.09 9,183
2017-10-31 $20.55 $20.79 $20.55 $20.78 $18.63 5,140
2017-10-30 $20.39 $20.66 $20.39 $20.55 $18.42 4,365
2017-10-27 $19.99 $20.41 $19.99 $20.41 $18.29 3,759
2017-10-26 $19.79 $19.88 $19.70 $19.87 $17.81 7,340
2017-10-25 $20.04 $20.04 $19.68 $19.83 $17.77 6,237
2017-10-24 $20.27 $20.27 $19.97 $20.03 $17.95 7,074
2017-10-23 $20.32 $20.32 $20.06 $20.09 $18.00 4,563
2017-10-20 $20.09 $20.29 $20.09 $20.28 $18.18 4,613
2017-10-19 $20.00 $20.19 $19.89 $20.18 $18.09 17,485
2017-10-18 $20.39 $20.46 $20.28 $20.28 $18.17 13,737
2017-10-17 $20.37 $20.50 $20.29 $20.43 $18.31 14,744
2017-10-16 $20.47 $20.62 $20.37 $20.43 $18.31 13,811
2017-10-13 $20.49 $20.61 $20.44 $20.44 $18.32 6,267
2017-10-12 $20.35 $20.51 $20.31 $20.49 $18.36 6,415
2017-10-11 $20.54 $20.59 $20.47 $20.57 $18.44 4,918
2017-10-10 $20.67 $20.94 $20.58 $20.58 $18.45 15,001
2017-10-09 $20.42 $20.60 $20.42 $20.60 $18.46 5,493
2017-10-06 $20.35 $20.56 $20.24 $20.43 $18.31 12,496
2017-10-05 $20.84 $20.87 $20.71 $20.72 $18.57 7,072
2017-10-04 $20.69 $20.82 $20.61 $20.65 $18.51 3,662
2017-10-03 $20.67 $20.75 $20.64 $20.75 $18.60 5,237
2017-10-02 $20.52 $20.71 $20.47 $20.69 $18.55 5,149
2017-09-29 $20.77 $20.81 $20.61 $20.68 $18.54 11,610
2017-09-28 $20.87 $20.87 $20.60 $20.73 $18.58 27,101
2017-09-27 $20.75 $20.75 $20.45 $20.75 $18.60 9,597
2017-09-26 $20.33 $20.68 $20.33 $20.60 $18.46 8,490
2017-09-25 $20.34 $20.56 $20.34 $20.50 $18.38 9,127
2017-09-22 $19.83 $20.16 $19.83 $20.15 $18.06 11,462
2017-09-21 $19.80 $20.02 $19.80 $20.00 $17.93 2,575
2017-09-20 $19.70 $19.97 $19.70 $19.89 $17.83 4,773
2017-09-19 $19.59 $19.68 $19.59 $19.66 $17.62 3,089
2017-09-18 $19.59 $19.63 $19.52 $19.60 $17.57 8,183
2017-09-15 $19.37 $19.53 $19.37 $19.49 $17.40 6,992
2017-09-14 $19.65 $19.73 $19.42 $19.45 $17.36 8,874
2017-09-13 $19.23 $19.50 $19.23 $19.50 $17.41 4,799
2017-09-12 $18.78 $19.17 $18.78 $19.07 $17.02 6,879
2017-09-11 $18.72 $18.83 $18.60 $18.83 $16.81 3,097
2017-09-08 $18.91 $18.91 $18.51 $18.61 $16.61 7,035
2017-09-07 $18.84 $18.91 $18.73 $18.91 $16.88 42,617
2017-09-06 $18.60 $18.95 $18.60 $18.95 $16.91 15,856
2017-09-05 $18.73 $18.75 $18.41 $18.53 $16.54 9,500
2017-09-01 $18.50 $18.81 $18.50 $18.78 $16.76 7,088
2017-08-31 $18.38 $18.43 $18.33 $18.37 $16.40 4,239
2017-08-30 $18.11 $18.25 $18.02 $18.17 $16.22 12,622
2017-08-29 $18.08 $18.13 $17.90 $18.07 $16.13 4,741
2017-08-28 $18.05 $18.27 $17.97 $18.09 $16.15 10,177
2017-08-25 $18.00 $18.04 $17.97 $17.97 $16.04 4,579
2017-08-24 $17.80 $17.95 $17.79 $17.89 $15.97 9,517
2017-08-23 $17.49 $17.81 $17.49 $17.77 $15.86 9,846
2017-08-22 $17.46 $17.62 $17.46 $17.62 $15.73 6,802
2017-08-21 $17.53 $17.54 $17.40 $17.45 $15.58 5,789
2017-08-18 $17.38 $17.71 $17.35 $17.61 $15.72 5,438
2017-08-17 $17.65 $17.68 $17.44 $17.47 $15.59 5,687
2017-08-16 $17.93 $17.98 $17.64 $17.67 $15.77 11,166
2017-08-15 $18.07 $18.07 $17.90 $18.01 $16.08 13,660
2017-08-14 $18.22 $18.34 $18.14 $18.14 $16.19 8,355
2017-08-11 $18.10 $18.29 $18.10 $18.23 $16.27 11,919
2017-08-10 $18.48 $18.48 $18.18 $18.18 $16.23 6,553
2017-08-09 $18.73 $18.75 $18.45 $18.50 $16.51 11,024
2017-08-08 $18.61 $18.91 $18.49 $18.68 $16.67 10,052
2017-08-07 $19.26 $19.26 $18.70 $18.71 $16.70 25,469
2017-08-04 $18.92 $19.18 $18.92 $19.10 $17.05 4,677
2017-08-03 $19.10 $19.15 $18.79 $18.84 $16.82 5,132
2017-08-02 $19.16 $19.32 $18.98 $19.14 $17.08 7,181
2017-08-01 $19.30 $19.37 $19.22 $19.31 $17.24 11,853
2017-07-31 $19.46 $19.46 $19.24 $19.34 $17.26 8,312
2017-07-28 $19.74 $19.80 $19.34 $19.40 $17.32 11,216
2017-07-27 $19.34 $19.58 $19.34 $19.45 $17.36 10,778
2017-07-26 $19.47 $19.73 $19.41 $19.42 $17.33 6,133
2017-07-25 $19.23 $19.62 $19.23 $19.48 $17.39 27,988
2017-07-24 $19.21 $19.21 $19.04 $19.06 $17.01 12,668
2017-07-21 $19.16 $19.21 $19.04 $19.04 $17.00 12,417
2017-07-20 $19.53 $19.53 $19.25 $19.25 $17.18 11,142
2017-07-19 $18.86 $19.45 $18.86 $19.43 $17.34 20,260
2017-07-18 $19.01 $19.05 $18.81 $18.90 $16.87 6,598
2017-07-17 $18.87 $19.16 $18.87 $19.02 $16.98 9,203
2017-07-14 $18.88 $19.05 $18.88 $19.05 $17.00 5,884
2017-07-13 $18.77 $18.91 $18.77 $18.91 $16.88 1,675
2017-07-12 $19.00 $19.22 $18.88 $18.91 $16.87 5,118
2017-07-11 $18.84 $19.08 $18.83 $18.94 $16.91 11,282
2017-07-10 $18.46 $18.90 $18.46 $18.90 $16.87 2,553
2017-07-07 $18.29 $18.63 $18.27 $18.63 $16.63 5,515
2017-07-06 $18.80 $18.95 $18.55 $18.55 $16.56 5,462
2017-07-05 $19.20 $19.20 $18.81 $18.82 $16.80 8,429
2017-07-03 $19.20 $19.49 $19.19 $19.48 $17.39 5,132
2017-06-30 $19.20 $19.20 $18.91 $19.04 $17.00 5,689
2017-06-29 $18.93 $19.02 $18.93 $19.00 $16.96 4,635
2017-06-28 $18.62 $18.96 $18.62 $18.77 $16.75 4,382
2017-06-27 $18.62 $18.91 $18.62 $18.65 $16.65 8,152
2017-06-26 $18.60 $18.77 $18.50 $18.62 $16.62 3,694
2017-06-23 $18.41 $18.48 $18.25 $18.47 $16.49 8,826
2017-06-22 $18.25 $18.49 $18.25 $18.26 $16.30 10,504
2017-06-21 $18.70 $18.75 $18.13 $18.23 $16.27 8,792
2017-06-20 $18.73 $18.81 $18.52 $18.75 $16.74 14,488
2017-06-19 $19.12 $19.29 $19.12 $19.12 $17.07 9,099
2017-06-16 $18.70 $19.03 $18.70 $19.03 $16.99 15,338
2017-06-15 $19.00 $19.07 $18.89 $18.91 $16.71 5,975
2017-06-14 $19.66 $19.66 $19.18 $19.21 $16.97 21,653
2017-06-13 $19.69 $20.03 $19.69 $20.02 $17.69 7,630
2017-06-12 $19.92 $19.92 $19.64 $19.69 $17.40 3,196
2017-06-09 $18.98 $19.60 $18.98 $19.58 $17.30 7,577
2017-06-08 $18.89 $19.07 $18.89 $19.06 $16.84 6,123
2017-06-07 $19.48 $19.48 $18.88 $18.90 $16.70 5,271
2017-06-06 $19.15 $19.51 $19.10 $19.51 $17.24 4,855
2017-06-05 $19.09 $19.36 $19.09 $19.27 $17.02 7,663
2017-06-02 $19.39 $19.39 $19.09 $19.26 $17.02 20,902
2017-06-01 $19.35 $19.59 $19.28 $19.55 $17.27 13,200
2017-05-31 $19.31 $19.42 $19.13 $19.33 $17.08 42,890
2017-05-30 $19.68 $19.72 $19.62 $19.67 $17.38 6,680
2017-05-26 $20.02 $20.02 $19.84 $19.93 $17.61 11,050
2017-05-25 $20.33 $20.53 $19.85 $19.89 $17.57 10,601
2017-05-24 $20.47 $20.63 $20.33 $20.33 $17.96 8,175
2017-05-23 $20.42 $20.53 $20.42 $20.47 $18.08 4,124
2017-05-22 $20.74 $20.74 $20.43 $20.52 $18.13 3,110
2017-05-19 $20.24 $20.60 $20.24 $20.52 $18.13 6,711
2017-05-18 $20.10 $20.29 $19.92 $20.23 $17.87 32,606
2017-05-17 $20.32 $20.41 $20.23 $20.23 $17.87 8,190
2017-05-16 $20.53 $20.53 $20.30 $20.40 $18.02 3,472
2017-05-15 $20.68 $20.73 $20.49 $20.56 $18.16 3,368
2017-05-12 $20.36 $20.50 $20.36 $20.42 $18.04 3,539
2017-05-11 $20.49 $20.58 $20.44 $20.44 $18.06 4,371
2017-05-10 $20.30 $20.65 $20.30 $20.55 $18.16 8,971
2017-05-09 $20.35 $20.35 $20.08 $20.17 $17.82 6,154
2017-05-08 $19.94 $20.30 $19.94 $20.30 $17.94 3,125
2017-05-05 $19.56 $20.10 $19.56 $20.10 $17.76 6,731
2017-05-04 $19.84 $19.84 $19.28 $19.52 $17.24 8,792
2017-05-03 $20.03 $20.17 $19.87 $20.15 $17.80 9,956
2017-05-02 $20.30 $20.43 $20.07 $20.07 $17.73 6,968
2017-05-01 $20.23 $20.34 $20.22 $20.28 $17.92 13,125
2017-04-28 $20.46 $20.48 $20.30 $20.35 $17.98 10,841
2017-04-27 $20.32 $20.39 $20.05 $20.39 $18.02 14,725
2017-04-26 $20.48 $20.83 $20.48 $20.60 $18.20 4,725
2017-04-25 $20.39 $20.72 $20.39 $20.67 $18.26 11,921
2017-04-24 $20.31 $20.50 $20.26 $20.42 $18.04 9,378
2017-04-21 $19.93 $20.22 $19.93 $20.17 $17.82 11,521
2017-04-20 $19.95 $20.15 $19.95 $20.00 $17.67 14,398
2017-04-19 $20.32 $20.37 $19.90 $19.92 $17.60 8,383
2017-04-18 $20.43 $20.57 $20.27 $20.37 $17.99 7,671
2017-04-17 $20.55 $20.63 $20.28 $20.50 $18.11 5,559
2017-04-13 $20.80 $20.90 $20.61 $20.61 $18.21 3,733
2017-04-12 $21.09 $21.24 $20.93 $20.93 $18.49 6,625
2017-04-11 $21.21 $21.21 $20.91 $21.07 $18.62 8,573
2017-04-10 $21.05 $21.20 $21.05 $21.20 $18.73 4,352
2017-04-07 $20.97 $21.18 $20.94 $21.01 $18.56 9,253
2017-04-06 $20.86 $21.14 $20.86 $21.04 $18.59 7,670
2017-04-05 $21.42 $21.59 $20.87 $20.87 $18.44 8,605
2017-04-04 $21.18 $21.33 $20.94 $21.33 $18.84 6,679
2017-04-03 $21.14 $21.14 $20.81 $21.10 $18.64 5,749
2017-03-31 $20.93 $21.25 $20.93 $21.23 $18.76 8,130
2017-03-30 $21.30 $21.30 $20.99 $20.99 $18.54 6,307
2017-03-29 $20.56 $21.16 $20.56 $21.14 $18.68 36,364
2017-03-28 $20.43 $20.66 $20.27 $20.62 $18.22 6,473
2017-03-27 $19.85 $20.30 $19.73 $20.30 $17.93 4,342
2017-03-24 $20.31 $20.42 $20.22 $20.22 $17.86 4,356
2017-03-23 $20.40 $20.55 $20.37 $20.37 $18.00 10,435
2017-03-22 $20.37 $20.55 $20.32 $20.45 $18.07 10,292
2017-03-21 $20.95 $20.95 $20.47 $20.52 $18.13 12,649
2017-03-20 $20.80 $20.96 $20.73 $20.93 $18.49 12,672
2017-03-17 $20.82 $21.02 $20.82 $20.91 $18.47 20,460
2017-03-16 $21.06 $21.06 $20.92 $20.92 $18.48 12,333
2017-03-15 $20.68 $21.12 $20.68 $21.12 $18.66 7,237
2017-03-14 $20.67 $20.67 $20.23 $20.55 $18.16 6,017
2017-03-13 $20.95 $20.95 $20.73 $20.83 $18.40 4,485
2017-03-10 $20.67 $20.70 $20.47 $20.62 $18.22 6,592
2017-03-09 $20.50 $20.61 $20.28 $20.60 $18.20 17,755
2017-03-08 $21.23 $21.26 $20.58 $20.62 $18.21 38,399
2017-03-07 $21.46 $21.54 $21.25 $21.26 $18.78 16,907
2017-03-06 $21.35 $21.52 $21.35 $21.52 $19.01 7,701
2017-03-03 $21.40 $21.52 $21.38 $21.42 $18.92 5,941
2017-03-02 $21.75 $21.75 $21.36 $21.38 $18.89 4,593
2017-03-01 $21.40 $21.91 $21.40 $21.86 $19.31 13,207
2017-02-28 $21.34 $21.44 $21.30 $21.30 $18.82 5,724
2017-02-27 $21.24 $21.55 $21.24 $21.50 $19.00 8,882
2017-02-24 $21.46 $21.59 $21.24 $21.32 $18.84 3,717
2017-02-23 $22.06 $22.06 $21.50 $21.66 $19.14 22,721
2017-02-22 $22.21 $22.21 $21.74 $21.74 $19.20 12,341
2017-02-21 $22.04 $22.42 $22.04 $22.29 $19.69 18,591
2017-02-17 $22.03 $22.09 $22.01 $22.07 $19.50 3,378
2017-02-16 $22.68 $22.68 $22.24 $22.24 $19.65 6,942
2017-02-15 $22.60 $22.66 $22.51 $22.64 $20.00 4,204
2017-02-14 $22.46 $22.63 $22.24 $22.63 $19.99 3,879
2017-02-13 $22.46 $22.46 $22.32 $22.40 $19.79 9,120
2017-02-10 $22.57 $22.57 $22.47 $22.49 $19.87 10,120
2017-02-09 $22.13 $22.34 $22.02 $22.32 $19.72 12,454
2017-02-08 $21.74 $21.89 $21.38 $21.89 $19.34 22,316
2017-02-07 $22.20 $22.20 $21.55 $21.71 $19.18 8,904
2017-02-06 $22.48 $22.58 $22.15 $22.21 $19.62 17,005
2017-02-03 $22.20 $22.47 $22.20 $22.41 $19.80 7,418
2017-02-02 $22.14 $22.25 $21.89 $22.10 $19.53 10,808
2017-02-01 $22.36 $22.36 $21.85 $22.02 $19.45 17,651
2017-01-31 $22.13 $22.20 $22.03 $22.19 $19.60 17,263
2017-01-30 $22.70 $22.71 $22.03 $22.35 $19.75 10,826
2017-01-27 $23.00 $23.05 $22.80 $22.87 $20.21 9,602
2017-01-26 $23.14 $23.22 $23.01 $23.04 $20.35 9,069
2017-01-25 $22.78 $23.10 $22.78 $22.97 $20.29 19,485
2017-01-24 $22.57 $22.96 $22.57 $22.87 $20.21 27,130
2017-01-23 $22.48 $22.60 $22.39 $22.49 $19.87 8,637
2017-01-20 $22.88 $22.90 $22.64 $22.66 $20.02 6,841
2017-01-19 $22.61 $22.73 $22.49 $22.64 $20.00 6,726
2017-01-18 $22.50 $22.81 $22.50 $22.66 $20.02 9,618
2017-01-17 $22.79 $22.86 $22.65 $22.70 $20.05 6,810
2017-01-13 $22.63 $22.76 $22.58 $22.60 $19.97 29,447
2017-01-12 $23.02 $23.02 $22.74 $22.79 $20.13 4,483
2017-01-11 $22.85 $22.92 $22.69 $22.88 $20.21 12,063
2017-01-10 $22.71 $22.96 $22.66 $22.74 $20.09 15,272
2017-01-09 $23.02 $23.04 $22.67 $22.67 $20.03 10,298
2017-01-06 $23.47 $23.47 $23.24 $23.24 $20.53 12,681
2017-01-05 $23.53 $23.59 $23.34 $23.47 $20.74 23,387
2017-01-04 $23.59 $23.59 $23.37 $23.46 $20.73 7,886
2017-01-03 $23.44 $24.13 $23.10 $23.47 $20.74 15,585
2016-12-30 $23.24 $23.43 $23.08 $23.08 $20.39 33,566
2016-12-29 $23.36 $23.39 $23.18 $23.22 $20.51 12,132
2016-12-28 $23.63 $23.63 $23.32 $23.42 $20.69 6,477
2016-12-27 $23.56 $23.75 $23.56 $23.63 $20.88 17,430
2016-12-23 $23.43 $23.58 $23.43 $23.53 $20.79 5,066
2016-12-22 $23.55 $23.61 $23.47 $23.51 $20.77 12,360
2016-12-21 $23.49 $23.49 $23.37 $23.37 $20.64 9,892
2016-12-20 $23.55 $23.65 $23.27 $23.27 $20.56 16,886
2016-12-19 $23.40 $23.48 $23.35 $23.47 $20.74 8,571
2016-12-16 $23.43 $23.47 $23.29 $23.43 $20.70 23,140
2016-12-15 $23.30 $23.64 $23.30 $23.56 $20.67 22,191
2016-12-14 $24.04 $24.17 $23.50 $23.53 $20.64 7,806
2016-12-13 $24.16 $24.49 $24.00 $24.33 $21.35 25,082
2016-12-12 $24.86 $24.92 $23.91 $23.96 $21.02 31,933
2016-12-09 $24.37 $24.51 $24.26 $24.32 $21.34 14,636
2016-12-08 $24.40 $24.42 $24.03 $24.35 $21.36 17,538
2016-12-07 $23.86 $24.14 $23.86 $24.11 $21.15 15,169
2016-12-06 $23.57 $23.99 $23.57 $23.90 $20.97 12,465
2016-12-05 $24.00 $24.10 $23.87 $23.87 $20.94 7,265
2016-12-02 $23.40 $23.62 $23.40 $23.58 $20.69 33,548
2016-12-01 $23.83 $24.21 $23.55 $23.56 $20.67 21,617
2016-11-30 $22.76 $23.49 $22.76 $23.44 $20.57 22,342
2016-11-29 $21.46 $21.95 $21.46 $21.70 $19.04 22,156
2016-11-28 $22.66 $22.66 $22.01 $22.01 $19.32 9,301
2016-11-25 $22.65 $22.66 $22.46 $22.53 $19.76 14,216
2016-11-23 $22.65 $22.87 $22.65 $22.81 $20.01 2,606
2016-11-22 $22.58 $22.87 $22.50 $22.81 $20.01 18,497
2016-11-21 $22.29 $22.64 $22.29 $22.61 $19.84 10,340
2016-11-18 $21.83 $22.04 $21.83 $21.88 $19.20 10,563
2016-11-17 $22.10 $22.47 $21.82 $21.86 $19.18 14,252
2016-11-16 $21.63 $22.00 $21.63 $21.80 $19.13 16,797
2016-11-15 $21.27 $21.84 $21.27 $21.79 $19.12 12,005
2016-11-14 $21.00 $21.23 $20.97 $21.22 $18.62 16,521
2016-11-11 $21.13 $21.13 $20.73 $21.01 $18.43 18,676
2016-11-10 $21.33 $21.55 $21.24 $21.27 $18.66 6,652
2016-11-09 $20.37 $21.47 $20.37 $21.30 $18.69 29,832
2016-11-08 $20.10 $20.31 $20.10 $20.17 $17.70 3,823
2016-11-07 $20.25 $20.33 $20.21 $20.24 $17.76 16,195
2016-11-04 $20.00 $20.16 $19.95 $19.95 $17.50 8,472
2016-11-03 $19.94 $20.01 $19.87 $19.99 $17.54 2,711
2016-11-02 $20.29 $20.29 $19.83 $20.02 $17.56 24,455
2016-11-01 $20.80 $20.94 $20.15 $20.38 $17.88 90,909
2016-10-31 $20.69 $20.79 $20.53 $20.57 $18.05 16,088
2016-10-28 $21.02 $21.23 $20.65 $20.79 $18.24 7,041
2016-10-27 $21.30 $21.30 $20.97 $20.97 $18.40 38,700
2016-10-26 $21.00 $21.23 $20.90 $21.19 $18.59 24,485
2016-10-25 $21.44 $21.44 $21.15 $21.15 $18.55 5,430
2016-10-24 $21.41 $21.50 $21.20 $21.28 $18.67 7,128
2016-10-21 $21.22 $21.48 $21.22 $21.45 $18.82 1,208
2016-10-20 $21.09 $21.41 $21.09 $21.41 $18.79 6,411
2016-10-19 $21.24 $21.45 $21.20 $21.36 $18.74 13,142
2016-10-18 $21.25 $21.28 $21.13 $21.15 $18.56 2,677
2016-10-17 $21.08 $21.10 $20.94 $21.09 $18.50 7,068
2016-10-14 $21.43 $21.50 $21.19 $21.24 $18.64 6,934
2016-10-13 $21.26 $21.51 $21.23 $21.37 $18.75 5,087
2016-10-12 $21.59 $21.59 $21.40 $21.51 $18.87 5,627
2016-10-11 $21.82 $21.82 $21.54 $21.54 $18.90 4,424
2016-10-10 $21.93 $22.13 $21.89 $21.93 $19.24 10,917
2016-10-07 $21.94 $21.94 $21.50 $21.60 $18.95 9,773
2016-10-06 $22.06 $22.08 $21.65 $21.81 $19.14 18,086
2016-10-05 $21.72 $22.06 $21.72 $21.93 $19.24 9,695
2016-10-04 $21.56 $21.70 $21.44 $21.48 $18.85 5,894
2016-10-03 $21.58 $21.58 $21.26 $21.53 $18.89 12,240
2016-09-30 $21.25 $21.60 $21.25 $21.52 $18.88 9,439
2016-09-29 $21.31 $21.40 $20.91 $21.10 $18.51 18,438
2016-09-28 $20.62 $21.28 $20.55 $21.28 $18.67 52,772
2016-09-27 $20.45 $20.47 $20.29 $20.41 $17.91 7,231
2016-09-26 $20.97 $21.04 $20.77 $20.79 $18.24 5,722
2016-09-23 $21.34 $21.34 $20.80 $20.97 $18.40 30,628
2016-09-22 $21.36 $21.64 $21.28 $21.33 $18.71 7,194
2016-09-21 $21.16 $21.16 $21.02 $21.13 $18.54 2,984
2016-09-20 $21.06 $21.10 $20.78 $20.81 $18.25 11,124
2016-09-19 $21.13 $21.31 $21.11 $21.13 $18.54 8,939
2016-09-16 $20.94 $21.05 $20.81 $21.05 $18.47 21,241
2016-09-15 $21.10 $21.37 $21.08 $21.19 $18.53 4,516
2016-09-14 $21.10 $21.36 $20.78 $20.78 $18.17 6,195
2016-09-13 $21.47 $21.55 $21.19 $21.27 $18.60 7,798
2016-09-12 $21.35 $21.93 $21.35 $21.84 $19.10 9,446
2016-09-09 $21.76 $21.76 $21.53 $21.56 $18.85 6,609
2016-09-08 $21.76 $22.03 $21.68 $22.01 $19.25 17,193
2016-09-07 $21.49 $21.59 $21.41 $21.55 $18.84 9,264
2016-09-06 $21.10 $21.39 $21.10 $21.39 $18.70 6,615
2016-09-02 $21.03 $21.14 $20.99 $21.07 $18.42 12,828
2016-09-01 $20.95 $20.95 $20.64 $20.81 $18.20 36,633
2016-08-31 $21.26 $21.28 $20.89 $20.97 $18.33 5,165
2016-08-30 $21.39 $21.50 $21.24 $21.34 $18.66 6,346
2016-08-29 $21.12 $21.35 $21.06 $21.34 $18.66 13,211
2016-08-26 $21.18 $21.37 $21.01 $21.11 $18.46 8,123
2016-08-25 $21.04 $21.16 $21.01 $21.07 $18.42 7,978
2016-08-24 $21.05 $21.32 $21.05 $21.10 $18.45 47,984
2016-08-23 $20.81 $21.25 $20.81 $21.18 $18.51 9,656
2016-08-22 $20.88 $20.99 $20.86 $20.91 $18.28 15,843
2016-08-19 $21.25 $21.35 $21.20 $21.33 $18.65 5,108
2016-08-18 $21.14 $21.38 $21.01 $21.35 $18.67 5,777
2016-08-17 $20.93 $21.04 $20.73 $20.99 $18.35 24,475
2016-08-16 $20.96 $21.05 $20.84 $20.98 $18.34 14,565
2016-08-15 $20.75 $20.98 $20.70 $20.96 $18.32 34,315
2016-08-12 $20.45 $20.69 $20.45 $20.67 $18.07 14,126
2016-08-11 $20.17 $20.52 $20.10 $20.42 $17.85 7,111
2016-08-10 $20.17 $20.48 $19.98 $19.98 $17.47 7,532
2016-08-09 $20.60 $20.64 $20.19 $20.21 $17.67 20,083
2016-08-08 $20.42 $20.70 $20.42 $20.54 $17.96 5,690
2016-08-05 $19.93 $20.35 $19.93 $20.27 $17.72 21,327
2016-08-04 $19.88 $20.20 $19.86 $19.90 $17.40 15,352
2016-08-03 $19.34 $20.00 $19.34 $20.00 $17.49 11,388
2016-08-02 $19.26 $19.40 $18.96 $19.33 $16.90 13,971
2016-08-01 $19.62 $19.62 $19.08 $19.13 $16.73 29,325
2016-07-29 $19.13 $19.76 $19.13 $19.76 $17.28 32,149
2016-07-28 $19.27 $19.39 $19.27 $19.39 $16.95 3,783
2016-07-27 $19.65 $19.65 $19.15 $19.21 $16.80 5,695
2016-07-26 $19.01 $19.55 $19.01 $19.55 $17.09 6,998
2016-07-25 $19.20 $19.22 $19.01 $19.12 $16.72 7,858
2016-07-22 $19.53 $19.53 $19.33 $19.42 $16.98 5,176
2016-07-21 $19.62 $19.89 $19.44 $19.44 $17.00 8,089
2016-07-20 $19.53 $19.81 $19.39 $19.71 $17.23 11,679
2016-07-19 $19.75 $19.78 $19.65 $19.73 $17.25 5,644
2016-07-18 $19.69 $19.91 $19.54 $19.91 $17.41 7,395
2016-07-15 $19.98 $19.98 $19.73 $19.82 $17.33 6,165
2016-07-14 $20.16 $20.22 $19.92 $19.94 $17.43 160,633
2016-07-13 $20.11 $20.22 $19.76 $19.90 $17.40 14,665
2016-07-12 $19.88 $20.43 $19.88 $20.31 $17.76 31,923
2016-07-11 $19.63 $19.78 $19.63 $19.78 $17.29 5,757
2016-07-08 $19.51 $19.75 $19.47 $19.62 $17.15 6,366
2016-07-07 $19.83 $20.05 $19.20 $19.32 $16.89 14,062
2016-07-06 $19.48 $19.61 $19.24 $19.61 $17.14 18,926
2016-07-05 $19.93 $20.00 $19.47 $19.69 $17.22 12,091
2016-07-01 $20.11 $20.44 $20.11 $20.39 $17.83 28,603
2016-06-30 $20.09 $20.20 $19.72 $20.11 $17.58 20,127
2016-06-29 $20.02 $20.19 $20.00 $20.12 $17.59 16,571
2016-06-28 $19.48 $19.83 $19.02 $19.77 $17.29 12,221
2016-06-27 $19.62 $19.64 $18.79 $19.03 $16.64 37,539
2016-06-24 $19.58 $20.15 $19.58 $19.88 $17.38 12,796
2016-06-23 $20.39 $20.66 $20.39 $20.66 $18.06 4,283
2016-06-22 $20.46 $20.46 $20.24 $20.29 $17.74 1,876
2016-06-21 $20.05 $20.53 $20.05 $20.53 $17.95 7,530
2016-06-20 $20.19 $20.35 $20.10 $20.18 $17.64 13,698
2016-06-17 $19.91 $20.11 $19.81 $19.88 $17.38 8,390
2016-06-16 $21.03 $21.03 $20.65 $20.88 $17.21 6,549
2016-06-15 $21.11 $21.51 $21.11 $21.42 $17.66 19,871
2016-06-14 $21.00 $21.31 $20.93 $21.19 $17.47 7,140
2016-06-13 $21.40 $21.67 $21.27 $21.27 $17.53 24,967
2016-06-10 $22.00 $22.07 $21.65 $21.65 $17.85 9,823
2016-06-09 $22.31 $22.46 $22.22 $22.44 $18.50 19,912
2016-06-08 $22.94 $23.00 $22.53 $22.59 $18.62 11,471
2016-06-07 $22.61 $22.83 $22.30 $22.79 $18.79 26,099
2016-06-06 $22.16 $22.30 $21.98 $22.29 $18.37 9,868
2016-06-03 $22.25 $22.35 $21.80 $21.98 $18.12 19,602
2016-06-02 $21.97 $22.22 $21.97 $22.22 $18.32 5,324
2016-06-01 $21.62 $22.18 $21.57 $22.16 $18.27 10,509
2016-05-31 $22.11 $22.17 $21.84 $21.84 $18.00 1,026
2016-05-27 $21.55 $21.70 $21.54 $21.70 $17.89 13,144
2016-05-26 $22.00 $22.25 $21.71 $21.74 $17.92 6,467
2016-05-25 $21.51 $21.95 $21.51 $21.95 $18.09 18,821
2016-05-24 $21.38 $21.38 $21.13 $21.32 $17.58 4,781
2016-05-23 $21.10 $21.35 $21.07 $21.25 $17.52 5,767
2016-05-20 $21.06 $21.36 $21.06 $21.30 $17.56 3,788
2016-05-19 $20.96 $21.17 $20.67 $21.14 $17.43 3,717
2016-05-18 $21.72 $21.72 $21.46 $21.46 $17.69 1,262
2016-05-17 $21.50 $21.81 $21.50 $21.56 $17.77 2,003
2016-05-16 $21.12 $21.39 $21.12 $21.28 $17.54 8,106
2016-05-13 $20.99 $21.21 $20.76 $20.82 $17.16 6,622
2016-05-12 $21.55 $21.87 $20.95 $21.08 $17.37 8,673
2016-05-11 $21.06 $21.60 $20.89 $21.42 $17.66 10,421
2016-05-10 $20.31 $21.12 $20.31 $21.12 $17.41 16,706
2016-05-09 $20.68 $20.68 $20.24 $20.39 $16.81 5,126
2016-05-06 $20.81 $21.44 $20.81 $20.88 $17.21 4,546
2016-05-05 $21.30 $21.51 $20.86 $21.08 $17.38 15,318
2016-05-04 $21.34 $21.55 $20.68 $20.73 $17.09 62,382
2016-05-03 $21.43 $21.45 $21.24 $21.27 $17.53 27,520
2016-05-02 $22.50 $22.50 $21.95 $22.26 $18.35 18,346
2016-04-29 $22.90 $23.19 $22.22 $22.46 $18.51 8,745
2016-04-28 $23.34 $23.62 $22.78 $22.79 $18.79 9,006
2016-04-27 $23.25 $23.64 $23.25 $23.57 $19.43 24,056
2016-04-26 $22.59 $23.03 $22.48 $22.97 $18.94 77,245
2016-04-25 $22.40 $22.46 $22.06 $22.31 $18.39 13,226
2016-04-22 $21.88 $22.51 $21.88 $22.45 $18.51 13,899
2016-04-21 $21.99 $21.99 $21.57 $21.70 $17.89 14,280
2016-04-20 $21.45 $22.05 $21.45 $21.86 $18.02 170,332
2016-04-19 $21.41 $21.78 $21.39 $21.56 $17.77 7,670
2016-04-18 $20.32 $21.30 $20.16 $21.24 $17.51 20,641
2016-04-15 $21.35 $21.39 $21.10 $21.12 $17.41 7,932
2016-04-14 $21.58 $21.63 $21.35 $21.60 $17.81 9,230
2016-04-13 $21.70 $21.76 $21.44 $21.60 $17.81 52,917
2016-04-12 $20.66 $21.84 $20.64 $21.69 $17.88 25,212
2016-04-11 $20.80 $20.83 $20.51 $20.52 $16.91 14,079
2016-04-08 $20.27 $20.67 $20.27 $20.60 $16.98 10,965
2016-04-07 $19.74 $20.00 $19.66 $19.87 $16.38 8,866
2016-04-06 $19.57 $19.91 $19.45 $19.91 $16.41 14,492
2016-04-05 $19.40 $19.52 $19.34 $19.34 $15.94 6,851
2016-04-04 $19.62 $20.00 $19.47 $19.48 $16.06 6,683
2016-04-01 $19.61 $19.68 $19.39 $19.65 $16.20 13,488
2016-03-31 $19.62 $20.04 $19.62 $20.01 $16.50 10,245
2016-03-30 $20.01 $20.09 $19.50 $19.76 $16.29 18,194
2016-03-29 $19.26 $19.75 $19.14 $19.73 $16.27 9,843
2016-03-28 $19.90 $19.90 $19.47 $19.55 $16.12 5,452
2016-03-24 $19.19 $19.87 $19.11 $19.84 $16.36 13,874
2016-03-23 $20.43 $20.49 $19.62 $19.62 $16.17 17,664
2016-03-22 $20.26 $20.75 $20.26 $20.67 $17.04 8,451
2016-03-21 $20.38 $20.70 $20.29 $20.49 $16.89 36,163
2016-03-18 $20.81 $20.94 $20.27 $20.39 $16.81 6,890
2016-03-17 $20.43 $20.80 $20.43 $20.66 $16.96 13,780
2016-03-16 $19.81 $20.33 $19.81 $20.31 $16.67 13,947
2016-03-15 $19.26 $19.59 $19.02 $19.59 $16.08 14,711
2016-03-14 $19.44 $19.73 $19.27 $19.57 $16.06 16,203
2016-03-11 $19.42 $20.02 $19.42 $19.95 $16.37 39,425
2016-03-10 $18.97 $19.19 $18.74 $19.08 $15.66 20,883
2016-03-09 $18.75 $19.37 $18.57 $19.23 $15.79 11,602
2016-03-08 $19.34 $19.34 $18.40 $18.41 $15.11 14,922
2016-03-07 $18.98 $19.50 $18.89 $19.49 $16.00 14,904
2016-03-04 $18.77 $19.34 $18.43 $18.87 $15.49 29,896
2016-03-03 $17.55 $18.54 $17.55 $18.48 $15.17 20,027
2016-03-02 $16.94 $17.53 $16.78 $17.52 $14.38 10,926
2016-03-01 $16.84 $17.01 $16.44 $16.95 $13.91 73,694
2016-02-29 $16.95 $16.95 $16.71 $16.76 $13.76 36,511
2016-02-26 $16.91 $17.03 $16.81 $16.91 $13.88 27,350
2016-02-25 $16.62 $16.74 $16.31 $16.62 $13.64 10,791
2016-02-24 $16.02 $16.80 $15.92 $16.73 $13.73 10,785
2016-02-23 $16.78 $16.93 $16.32 $16.34 $13.41 20,851
2016-02-22 $16.81 $17.19 $16.81 $17.12 $14.05 15,523
2016-02-19 $16.50 $16.50 $16.19 $16.42 $13.48 11,385
2016-02-18 $17.66 $17.66 $16.76 $16.76 $13.76 11,559
2016-02-17 $17.00 $17.62 $16.83 $17.55 $14.41 20,588
2016-02-16 $17.40 $17.40 $16.90 $17.01 $13.96 21,872
2016-02-12 $17.05 $17.20 $16.72 $17.05 $14.00 12,183
2016-02-11 $16.66 $16.66 $16.15 $16.52 $13.56 34,561
2016-02-10 $17.16 $17.46 $16.83 $17.08 $14.02 10,579
2016-02-09 $17.25 $17.41 $16.84 $17.13 $14.06 24,606
2016-02-08 $17.77 $17.77 $17.18 $17.61 $14.45 18,386
2016-02-05 $18.74 $18.74 $18.07 $18.15 $14.90 34,901
2016-02-04 $19.28 $19.84 $19.07 $19.16 $15.73 10,069
2016-02-03 $19.11 $19.20 $18.12 $19.20 $15.76 13,239
2016-02-02 $19.01 $19.01 $18.63 $18.77 $15.41 13,413
2016-02-01 $19.78 $19.78 $19.37 $19.66 $16.14 17,337
2016-01-29 $19.46 $20.15 $19.46 $20.11 $16.51 11,261
2016-01-28 $19.49 $19.66 $19.00 $19.40 $15.92 31,435
2016-01-27 $18.70 $19.12 $18.63 $18.70 $15.35 15,615
2016-01-26 $18.36 $18.83 $18.32 $18.83 $15.46 24,532
2016-01-25 $18.97 $19.41 $18.10 $18.11 $14.87 17,111
2016-01-22 $19.09 $19.45 $19.02 $19.36 $15.89 17,770
2016-01-21 $17.55 $18.53 $17.48 $18.41 $15.12 18,159
2016-01-20 $17.59 $17.82 $16.72 $17.67 $14.50 41,809
2016-01-19 $18.79 $18.79 $17.65 $17.91 $14.70 15,702
2016-01-15 $18.61 $18.71 $18.32 $18.63 $15.29 25,137
2016-01-14 $18.78 $19.51 $18.34 $19.36 $15.89 66,623
2016-01-13 $19.76 $19.82 $18.43 $18.63 $15.29 245,265
2016-01-12 $20.04 $20.15 $19.08 $19.55 $16.05 19,841
2016-01-11 $20.28 $20.34 $19.36 $19.75 $16.21 18,181
2016-01-08 $20.64 $20.68 $20.17 $20.23 $16.61 85,510
2016-01-07 $20.42 $20.92 $20.10 $20.48 $16.81 40,754
2016-01-06 $21.49 $21.49 $20.74 $20.82 $17.09 49,129
2016-01-05 $21.90 $22.06 $21.70 $22.06 $18.11 18,063
2016-01-04 $21.73 $22.09 $21.49 $21.93 $18.00 15,967
2015-12-31 $21.55 $21.93 $21.45 $21.91 $17.99 300,606
2015-12-30 $21.78 $22.12 $21.59 $21.59 $17.72 175,291
2015-12-29 $22.29 $22.29 $21.86 $22.05 $18.10 189,797
2015-12-28 $22.32 $22.33 $21.89 $21.94 $18.01 30,496
2015-12-24 $22.85 $22.85 $22.44 $22.69 $18.63 10,672
2015-12-23 $21.79 $22.83 $21.79 $22.81 $18.72 44,935
2015-12-22 $21.22 $21.59 $21.22 $21.41 $17.57 42,207
2015-12-21 $21.36 $21.36 $20.91 $21.12 $17.34 39,322
2015-12-18 $21.50 $21.73 $21.31 $21.34 $17.52 52,026
2015-12-17 $22.33 $22.34 $21.69 $21.76 $17.69 14,369
2015-12-16 $22.38 $22.59 $22.05 $22.31 $18.13 47,300
2015-12-15 $22.28 $22.55 $22.28 $22.42 $18.22 30,514
2015-12-14 $22.31 $22.35 $21.76 $22.02 $17.90 284,955
2015-12-11 $23.35 $23.35 $22.41 $22.46 $18.25 29,784
2015-12-10 $23.49 $23.97 $23.40 $23.74 $19.29 28,825
2015-12-09 $23.60 $24.20 $23.35 $23.55 $19.14 45,498
2015-12-08 $23.03 $23.69 $22.97 $23.52 $19.12 40,812
2015-12-07 $24.40 $24.40 $23.38 $23.63 $19.21 24,363
2015-12-04 $25.22 $25.42 $24.79 $25.00 $20.31 56,714
2015-12-03 $26.23 $26.23 $25.36 $25.51 $20.73 189,590
2015-12-02 $26.83 $26.94 $25.95 $26.06 $21.18 146,616
2015-12-01 $27.01 $27.14 $26.76 $27.14 $22.06 78,002
2015-11-30 $27.01 $27.21 $26.84 $26.88 $21.84 8,992
2015-11-27 $26.95 $27.03 $26.83 $26.85 $21.82 4,831
2015-11-25 $27.22 $27.54 $27.04 $27.27 $22.16 17,645
2015-11-24 $26.79 $27.45 $26.79 $27.25 $22.15 228,763
2015-11-23 $26.42 $26.68 $26.27 $26.51 $21.55 6,821
2015-11-20 $26.52 $26.74 $26.28 $26.33 $21.40 15,807
2015-11-19 $26.70 $26.72 $26.53 $26.57 $21.59 2,819
2015-11-18 $26.95 $27.07 $26.40 $27.07 $22.00 263,824
2015-11-17 $26.61 $26.81 $26.30 $26.54 $21.57 22,638
2015-11-16 $25.77 $26.76 $25.76 $26.73 $21.72 6,666
2015-11-13 $26.00 $26.30 $25.75 $26.08 $21.20 11,610
2015-11-12 $26.48 $26.48 $26.06 $26.10 $21.21 5,423
2015-11-11 $27.49 $27.49 $26.84 $26.84 $21.82 7,256
2015-11-10 $27.55 $27.78 $27.37 $27.72 $22.53 12,041
2015-11-09 $27.71 $28.14 $27.46 $27.70 $22.51 17,405
2015-11-06 $27.33 $27.66 $27.33 $27.56 $22.40 8,232
2015-11-05 $27.29 $27.82 $27.25 $27.64 $22.46 5,916
2015-11-04 $27.54 $27.70 $27.01 $27.30 $22.19 9,014
2015-11-03 $26.76 $27.64 $26.76 $27.59 $22.42 9,244
2015-11-02 $25.73 $26.72 $25.73 $26.60 $21.62 22,816
2015-10-30 $25.72 $26.19 $25.31 $25.98 $21.12 6,450
2015-10-29 $25.36 $25.75 $25.36 $25.57 $20.78 22,994
2015-10-28 $24.60 $25.30 $24.51 $25.25 $20.52 27,961
2015-10-27 $24.83 $24.83 $24.35 $24.57 $19.97 21,873
2015-10-26 $25.51 $25.53 $25.07 $25.10 $20.40 22,292
2015-10-23 $25.61 $25.87 $25.33 $25.60 $20.81 10,425
2015-10-22 $25.36 $25.68 $25.14 $25.48 $20.71 312,689
2015-10-21 $25.20 $25.55 $25.20 $25.20 $20.48 6,661
2015-10-20 $25.86 $25.86 $25.62 $25.78 $20.95 55,372
2015-10-19 $26.53 $26.53 $25.73 $25.87 $21.03 55,341
2015-10-16 $26.96 $26.96 $26.54 $26.86 $21.83 4,261
2015-10-15 $25.97 $26.80 $25.90 $26.80 $21.78 5,033
2015-10-14 $25.81 $26.18 $25.76 $26.13 $21.24 9,085
2015-10-13 $26.05 $26.54 $25.87 $25.87 $21.03 28,590
2015-10-12 $27.11 $27.11 $26.07 $26.31 $21.38 7,353
2015-10-09 $27.57 $27.57 $26.96 $27.17 $22.08 3,766
2015-10-08 $26.53 $27.49 $26.37 $27.45 $22.31 39,637
2015-10-07 $26.89 $27.42 $25.91 $26.62 $21.64 14,734
2015-10-06 $25.73 $26.60 $25.64 $26.55 $21.58 17,656
2015-10-05 $24.84 $25.69 $24.81 $25.65 $20.85 13,825
2015-10-02 $23.14 $24.51 $23.05 $24.51 $19.92 7,266
2015-10-01 $23.27 $23.67 $23.06 $23.47 $19.07 24,810
2015-09-30 $22.47 $22.99 $22.47 $22.98 $18.68 24,240
2015-09-29 $22.42 $22.62 $22.14 $22.27 $18.10 14,246
2015-09-28 $23.05 $23.12 $22.09 $22.09 $17.95 10,461
2015-09-25 $23.67 $23.67 $23.18 $23.22 $18.87 10,149
2015-09-24 $23.08 $23.53 $22.90 $23.40 $19.02 17,667
2015-09-23 $23.92 $24.14 $23.29 $23.29 $18.93 5,902
2015-09-22 $23.59 $23.80 $23.54 $23.69 $19.25 9,044
2015-09-21 $24.26 $24.37 $23.96 $23.96 $19.47 25,235
2015-09-18 $24.35 $24.43 $23.91 $23.95 $19.47 10,531
2015-09-17 $24.82 $25.37 $24.71 $24.87 $20.14 13,776
2015-09-16 $24.18 $24.81 $24.18 $24.81 $20.09 105,274
2015-09-15 $23.76 $24.09 $23.76 $24.02 $19.45 14,084
2015-09-14 $23.73 $23.93 $23.64 $23.64 $19.14 10,108
2015-09-11 $24.34 $24.34 $23.91 $24.22 $19.61 11,562
2015-09-10 $24.58 $24.91 $24.33 $24.69 $19.99 10,505
2015-09-09 $24.96 $25.39 $24.44 $24.44 $19.79 40,677
2015-09-08 $24.67 $24.93 $24.25 $24.89 $20.15 21,179
2015-09-04 $24.35 $24.52 $24.05 $24.51 $19.85 129,032
2015-09-03 $25.35 $25.39 $24.57 $24.80 $20.08 40,619

Invesco Dynamic Energy Exploration & Production ETF (PXE) News Headlines

Recent Invesco Dynamic Energy Exploration & Production ETF (PXE) News
Similar Companies to Invesco Dynamic Energy Exploration & Production ETF (PXE) 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.