Invesco FTSE RAFI Emerging Markets ETF (PXH) Exchange: NYSE ARCA

Data as of June 18, 2024

$20.57 ($0.19) 0.93%

Invesco FTSE RAFI Emerging Markets ETF - Daily Information
Click for more stock information on Invesco FTSE RAFI Emerging Markets ETF.
Daily Information Data
Date June 18, 2024
Open $20.49
Previous Close $20.57
High $20.61
Low $20.46
Adjusted Open $20.49
Previous Adjusted Close $20.57
Adjusted High $20.61
Adjusted Low $20.46
Historical Stock Data for Invesco FTSE RAFI Emerging Markets ETF (PXH)
Date Open High Low Close Adj.Close Volume
2024-06-18 $20.49 $20.61 $20.46 $20.57 $20.57 85,136
2024-06-17 $20.26 $20.41 $20.26 $20.38 $20.38 119,152
2024-06-14 $20.22 $20.32 $20.22 $20.30 $20.30 53,092
2024-06-13 $20.33 $20.36 $20.23 $20.29 $20.29 94,255
2024-06-12 $20.40 $20.46 $20.31 $20.33 $20.33 112,156
2024-06-11 $20.24 $20.28 $20.19 $20.27 $20.27 65,971
2024-06-10 $20.29 $20.46 $20.29 $20.43 $20.43 71,731
2024-06-07 $20.47 $20.53 $20.31 $20.31 $20.31 114,877
2024-06-06 $20.60 $20.63 $20.54 $20.59 $20.59 127,785
2024-06-05 $20.50 $20.52 $20.38 $20.50 $20.50 79,943
2024-06-04 $20.33 $20.41 $20.20 $20.30 $20.30 127,789
2024-06-03 $20.76 $20.76 $20.51 $20.62 $20.62 193,412
2024-05-31 $20.49 $20.49 $20.29 $20.44 $20.44 223,163
2024-05-30 $20.22 $20.71 $20.22 $20.65 $20.65 60,309
2024-05-29 $20.70 $20.73 $20.66 $20.71 $20.71 55,618
2024-05-28 $21.10 $21.10 $20.96 $21.01 $21.01 97,704
2024-05-24 $20.97 $21.04 $20.96 $20.98 $20.98 72,761
2024-05-23 $21.17 $21.18 $20.87 $20.92 $20.92 60,264
2024-05-22 $21.16 $21.25 $21.10 $21.14 $21.14 110,565
2024-05-21 $21.26 $21.29 $21.20 $21.25 $21.25 79,525
2024-05-20 $21.27 $21.40 $21.27 $21.34 $21.34 125,371
2024-05-17 $21.35 $21.48 $21.31 $21.43 $21.43 107,738
2024-05-16 $21.14 $21.27 $21.12 $21.25 $21.25 192,192
2024-05-15 $20.93 $21.01 $20.84 $21.00 $21.00 135,956
2024-05-14 $20.82 $20.88 $20.79 $20.88 $20.88 132,681
2024-05-13 $20.90 $20.95 $20.79 $20.88 $20.88 121,381
2024-05-10 $20.74 $20.78 $20.66 $20.66 $20.66 179,702
2024-05-09 $20.37 $20.50 $20.35 $20.50 $20.50 121,407
2024-05-08 $20.17 $20.35 $20.17 $20.34 $20.34 84,700
2024-05-07 $20.49 $20.49 $20.30 $20.35 $20.35 281,017
2024-05-06 $20.45 $20.49 $20.42 $20.45 $20.45 230,468
2024-05-03 $20.43 $20.50 $20.35 $20.48 $20.48 131,046
2024-05-02 $20.01 $20.34 $20.01 $20.28 $20.28 120,334
2024-05-01 $19.73 $19.98 $19.73 $19.76 $19.76 1,684,634
2024-04-30 $19.84 $19.93 $19.75 $19.76 $19.76 116,228
2024-04-29 $20.02 $20.21 $19.96 $20.07 $20.07 386,742
2024-04-26 $19.79 $19.85 $19.77 $19.83 $19.83 181,930
2024-04-25 $19.38 $19.62 $19.38 $19.60 $19.60 98,278
2024-04-24 $19.48 $19.52 $19.41 $19.49 $19.49 84,309
2024-04-23 $19.24 $19.39 $19.22 $19.38 $19.38 106,059
2024-04-22 $19.12 $19.28 $19.04 $19.26 $19.26 101,579
2024-04-19 $19.05 $19.16 $19.05 $19.15 $19.15 147,045
2024-04-18 $19.09 $19.20 $19.05 $19.11 $19.11 121,082
2024-04-17 $19.09 $19.17 $18.96 $19.02 $19.02 161,080
2024-04-16 $18.96 $19.05 $18.91 $18.97 $18.97 170,119
2024-04-15 $19.35 $19.38 $19.18 $19.21 $19.21 98,111
2024-04-12 $19.49 $19.49 $19.24 $19.27 $19.27 110,679
2024-04-11 $19.79 $19.82 $19.64 $19.74 $19.74 183,721
2024-04-10 $19.64 $19.72 $19.60 $19.64 $19.64 115,055
2024-04-09 $19.84 $19.93 $19.79 $19.87 $19.87 248,464
2024-04-08 $19.62 $19.72 $19.62 $19.69 $19.69 101,957
2024-04-05 $19.49 $19.54 $19.42 $19.48 $19.48 82,341
2024-04-04 $19.79 $19.82 $19.52 $19.54 $19.54 133,887
2024-04-03 $19.50 $19.63 $19.48 $19.60 $19.60 118,072
2024-04-02 $19.53 $19.64 $19.52 $19.58 $19.58 262,997
2024-04-01 $19.49 $19.60 $19.42 $19.45 $19.45 383,449
2024-03-28 $19.35 $19.49 $19.35 $19.46 $19.46 385,783
2024-03-27 $19.25 $19.34 $19.23 $19.34 $19.34 243,757
2024-03-26 $19.36 $19.39 $19.26 $19.26 $19.26 127,756
2024-03-25 $19.24 $19.33 $19.24 $19.31 $19.31 90,075
2024-03-22 $19.35 $19.35 $19.24 $19.27 $19.27 109,568
2024-03-21 $19.58 $19.58 $19.42 $19.42 $19.42 62,340
2024-03-20 $19.19 $19.45 $19.19 $19.44 $19.44 122,675
2024-03-19 $19.21 $19.27 $19.17 $19.23 $19.23 236,689
2024-03-18 $19.36 $19.39 $19.26 $19.29 $19.29 190,976
2024-03-15 $19.39 $19.44 $19.35 $19.36 $19.36 156,348
2024-03-14 $19.53 $19.55 $19.43 $19.48 $19.48 91,673
2024-03-13 $19.54 $19.64 $19.54 $19.58 $19.58 159,024
2024-03-12 $19.60 $19.68 $19.56 $19.68 $19.68 106,303
2024-03-11 $19.45 $19.56 $19.45 $19.51 $19.51 87,184
2024-03-08 $19.50 $19.58 $19.46 $19.49 $19.49 112,166
2024-03-07 $19.44 $19.59 $19.44 $19.57 $19.57 143,182
2024-03-06 $19.42 $19.54 $19.42 $19.46 $19.46 112,455
2024-03-05 $19.30 $19.32 $19.17 $19.21 $19.21 106,603
2024-03-04 $19.37 $19.37 $19.27 $19.30 $19.30 893,182
2024-03-01 $19.23 $19.39 $19.23 $19.35 $19.35 80,049
2024-02-29 $19.20 $19.21 $19.10 $19.12 $19.12 77,866
2024-02-28 $19.30 $19.40 $19.14 $19.14 $19.14 148,547
2024-02-27 $19.46 $19.53 $19.46 $19.51 $19.51 88,780
2024-02-26 $19.41 $19.47 $19.38 $19.41 $19.41 85,704
2024-02-23 $19.56 $19.56 $19.47 $19.51 $19.51 165,418
2024-02-22 $19.52 $19.58 $19.48 $19.55 $19.55 173,468
2024-02-21 $19.36 $19.44 $19.33 $19.38 $19.38 170,144
2024-02-20 $19.34 $19.36 $19.26 $19.29 $19.29 116,667
2024-02-16 $19.14 $19.26 $19.14 $19.21 $19.21 119,863
2024-02-15 $18.98 $19.11 $18.98 $19.11 $19.11 131,439
2024-02-14 $18.82 $18.99 $18.82 $18.96 $18.96 103,786
2024-02-13 $18.89 $18.89 $18.62 $18.69 $18.69 381,047
2024-02-12 $19.05 $19.17 $18.98 $19.06 $19.06 211,705
2024-02-09 $18.89 $18.99 $18.82 $18.94 $18.94 188,791
2024-02-08 $19.07 $19.07 $18.90 $18.93 $18.93 105,837
2024-02-07 $19.09 $19.16 $19.05 $19.10 $19.10 103,394
2024-02-06 $19.03 $19.23 $18.94 $19.23 $19.23 598,233
2024-02-05 $18.65 $18.79 $18.63 $18.74 $18.74 409,139
2024-02-02 $18.63 $18.68 $18.56 $18.65 $18.65 446,642
2024-02-01 $18.74 $18.79 $18.67 $18.77 $18.77 153,095
2024-01-31 $18.72 $18.86 $18.65 $18.67 $18.67 223,435
2024-01-30 $18.74 $18.75 $18.63 $18.71 $18.71 510,732
2024-01-29 $18.83 $18.90 $18.74 $18.84 $18.84 281,132
2024-01-26 $18.72 $18.86 $18.72 $18.78 $18.78 919,036
2024-01-25 $18.81 $18.84 $18.69 $18.73 $18.73 1,038,627
2024-01-24 $18.75 $18.75 $18.46 $18.61 $18.61 317,609
2024-01-23 $18.14 $18.33 $18.04 $18.30 $18.30 210,457
2024-01-22 $18.01 $18.17 $18.01 $18.11 $18.11 162,006
2024-01-19 $18.15 $18.31 $18.11 $18.29 $18.29 155,386
2024-01-18 $18.10 $18.14 $18.06 $18.13 $18.13 226,459
2024-01-17 $18.08 $18.08 $17.95 $18.03 $18.03 617,142
2024-01-16 $18.51 $18.51 $18.26 $18.28 $18.28 253,178
2024-01-12 $18.74 $18.85 $18.68 $18.69 $18.69 1,084,770
2024-01-11 $18.57 $18.64 $18.49 $18.60 $18.60 86,004
2024-01-10 $18.52 $18.55 $18.49 $18.51 $18.51 260,974
2024-01-09 $18.60 $18.60 $18.55 $18.55 $18.55 120,905
2024-01-08 $18.73 $18.85 $18.69 $18.83 $18.83 111,599
2024-01-05 $18.84 $18.96 $18.81 $18.83 $18.83 136,339
2024-01-04 $18.77 $18.86 $18.76 $18.77 $18.77 113,467
2024-01-03 $18.71 $18.87 $18.71 $18.82 $18.82 211,015
2024-01-02 $18.88 $18.95 $18.80 $18.84 $18.84 221,297
2023-12-29 $19.28 $19.28 $19.09 $19.10 $19.10 112,695
2023-12-28 $19.24 $19.24 $19.08 $19.08 $19.08 276,664
2023-12-27 $18.87 $19.00 $18.87 $18.97 $18.97 179,117
2023-12-26 $18.83 $18.93 $18.83 $18.91 $18.91 113,531
2023-12-22 $18.72 $18.77 $18.67 $18.70 $18.70 375,042
2023-12-21 $18.59 $18.73 $18.59 $18.72 $18.72 198,549
2023-12-20 $18.56 $18.59 $18.33 $18.34 $18.34 178,511
2023-12-19 $18.67 $18.74 $18.65 $18.71 $18.71 247,640
2023-12-18 $18.56 $18.56 $18.47 $18.56 $18.56 205,332
2023-12-15 $18.78 $18.82 $18.68 $18.70 $18.53 129,599
2023-12-14 $18.65 $18.82 $18.65 $18.80 $18.63 289,454
2023-12-13 $18.24 $18.52 $18.13 $18.52 $18.35 207,761
2023-12-12 $18.29 $18.29 $18.17 $18.28 $18.11 773,782
2023-12-11 $18.18 $18.29 $18.18 $18.28 $18.11 176,885
2023-12-08 $18.16 $18.28 $18.15 $18.24 $18.07 206,036
2023-12-07 $18.24 $18.32 $18.22 $18.30 $18.13 1,560,506
2023-12-06 $18.35 $18.35 $18.19 $18.19 $18.02 245,415
2023-12-05 $18.18 $18.28 $18.13 $18.24 $18.07 1,013,944
2023-12-04 $18.41 $18.47 $18.30 $18.32 $18.15 120,492
2023-12-01 $18.34 $18.55 $18.29 $18.53 $18.36 112,763
2023-11-30 $18.40 $18.44 $18.31 $18.42 $18.25 141,061
2023-11-29 $18.49 $18.49 $18.36 $18.36 $18.19 288,675
2023-11-28 $18.42 $18.56 $18.42 $18.53 $18.36 100,452
2023-11-27 $18.42 $18.44 $18.37 $18.42 $18.25 107,891
2023-11-24 $18.39 $18.52 $18.39 $18.48 $18.48 69,646
2023-11-22 $18.41 $18.45 $18.36 $18.40 $18.40 156,900
2023-11-21 $18.50 $18.53 $18.40 $18.42 $18.42 444,031
2023-11-20 $18.41 $18.57 $18.41 $18.54 $18.54 541,485
2023-11-17 $18.32 $18.38 $18.31 $18.33 $18.33 81,058
2023-11-16 $18.28 $18.40 $18.24 $18.31 $18.31 170,029
2023-11-15 $18.50 $18.62 $18.41 $18.52 $18.52 98,071
2023-11-14 $18.17 $18.40 $18.17 $18.37 $18.37 222,596
2023-11-13 $17.80 $17.94 $17.80 $17.87 $17.87 172,713
2023-11-10 $17.72 $17.84 $17.72 $17.83 $17.83 173,910
2023-11-09 $17.83 $17.92 $17.70 $17.70 $17.70 110,407
2023-11-08 $18.00 $18.00 $17.82 $17.83 $17.83 91,771
2023-11-07 $17.93 $17.98 $17.86 $17.94 $17.94 107,554
2023-11-06 $18.00 $18.07 $17.99 $18.03 $18.03 128,680
2023-11-03 $17.89 $18.07 $17.89 $18.03 $18.03 102,187
2023-11-02 $17.65 $17.77 $17.63 $17.75 $17.75 254,893
2023-11-01 $17.26 $17.44 $17.24 $17.43 $17.43 216,539
2023-10-31 $17.19 $17.37 $17.12 $17.24 $17.24 426,379
2023-10-30 $17.45 $17.46 $17.25 $17.30 $17.30 201,203
2023-10-27 $17.49 $17.49 $17.25 $17.26 $17.26 168,703
2023-10-26 $17.21 $17.34 $17.20 $17.30 $17.30 663,941
2023-10-25 $17.33 $17.35 $17.25 $17.28 $17.28 92,594
2023-10-24 $17.27 $17.50 $17.27 $17.47 $17.47 414,915
2023-10-23 $17.15 $17.32 $17.15 $17.25 $17.25 878,886
2023-10-20 $17.34 $17.40 $17.28 $17.29 $17.29 302,000
2023-10-19 $17.52 $17.62 $17.48 $17.48 $17.48 214,974
2023-10-18 $17.68 $17.72 $17.58 $17.60 $17.60 181,210
2023-10-17 $17.78 $17.96 $17.78 $17.88 $17.88 1,837,904
2023-10-16 $17.82 $17.96 $17.80 $17.94 $17.94 142,076
2023-10-13 $17.86 $17.94 $17.79 $17.80 $17.80 172,032
2023-10-12 $17.96 $18.04 $17.77 $17.82 $17.82 109,375
2023-10-11 $18.02 $18.04 $17.91 $18.00 $18.00 80,047
2023-10-10 $17.73 $17.95 $17.73 $17.93 $17.93 215,491
2023-10-09 $17.48 $17.63 $17.46 $17.62 $17.62 164,771
2023-10-06 $17.39 $17.69 $17.35 $17.63 $17.63 406,329
2023-10-05 $17.41 $17.41 $17.28 $17.40 $17.40 229,776
2023-10-04 $17.36 $17.38 $17.26 $17.33 $17.33 970,862
2023-10-03 $17.53 $17.57 $17.36 $17.38 $17.38 1,184,695
2023-10-02 $17.78 $17.78 $17.66 $17.71 $17.71 159,133
2023-09-29 $17.94 $17.97 $17.80 $17.82 $17.82 122,201
2023-09-28 $17.63 $17.79 $17.62 $17.77 $17.77 156,306
2023-09-27 $17.79 $17.79 $17.62 $17.70 $17.70 173,976
2023-09-26 $17.78 $17.82 $17.67 $17.68 $17.68 215,591
2023-09-25 $17.96 $17.96 $17.89 $17.95 $17.95 169,333
2023-09-22 $18.16 $18.21 $18.03 $18.04 $18.04 329,286
2023-09-21 $17.87 $17.93 $17.83 $17.84 $17.84 240,809
2023-09-20 $18.25 $18.48 $18.14 $18.15 $18.15 123,251
2023-09-19 $18.18 $18.21 $18.12 $18.14 $18.14 2,642,344
2023-09-18 $18.20 $18.21 $17.27 $18.18 $18.18 105,851
2023-09-15 $18.65 $18.70 $18.55 $18.57 $18.21 98,988
2023-09-14 $18.60 $18.72 $18.60 $18.68 $18.32 71,478
2023-09-13 $18.44 $18.56 $18.44 $18.50 $18.14 153,290
2023-09-12 $18.37 $18.54 $18.37 $18.49 $18.49 166,745
2023-09-11 $18.52 $18.59 $18.48 $18.57 $18.57 131,299
2023-09-08 $18.45 $18.54 $18.36 $18.37 $18.37 79,562
2023-09-07 $18.53 $18.53 $18.31 $18.34 $18.34 88,771
2023-09-06 $18.62 $18.74 $18.53 $18.58 $18.58 102,041
2023-09-05 $18.60 $18.67 $18.58 $18.62 $18.62 1,219,570
2023-09-01 $18.64 $18.80 $18.64 $18.69 $18.69 125,798
2023-08-31 $18.58 $18.59 $18.42 $18.42 $18.42 116,940
2023-08-30 $18.66 $18.75 $18.66 $18.69 $18.69 95,213
2023-08-29 $18.57 $18.82 $18.57 $18.79 $18.79 96,138
2023-08-28 $18.52 $18.57 $18.41 $18.57 $18.57 332,672
2023-08-25 $18.32 $18.38 $18.19 $18.31 $18.31 113,473
2023-08-24 $18.43 $18.43 $18.30 $18.33 $18.33 130,789
2023-08-23 $18.31 $18.46 $18.28 $18.43 $18.43 125,827
2023-08-22 $18.13 $18.28 $18.04 $18.10 $18.10 226,779
2023-08-21 $18.07 $18.07 $17.95 $18.05 $18.05 165,197
2023-08-18 $18.00 $18.14 $18.00 $18.08 $18.08 318,538
2023-08-17 $18.35 $18.35 $18.17 $18.20 $18.20 120,755
2023-08-16 $18.21 $18.32 $18.15 $18.18 $18.18 486,192
2023-08-15 $18.39 $18.39 $18.26 $18.29 $18.29 216,401
2023-08-14 $18.38 $18.50 $18.33 $18.50 $18.50 168,237
2023-08-11 $18.77 $18.84 $18.58 $18.61 $18.61 83,836
2023-08-10 $19.02 $19.13 $18.87 $18.88 $18.88 92,501
2023-08-09 $18.97 $18.97 $18.76 $18.83 $18.83 250,143
2023-08-08 $18.72 $18.81 $18.62 $18.80 $18.80 136,390
2023-08-07 $19.08 $19.08 $18.93 $18.99 $18.99 192,620
2023-08-04 $19.16 $19.23 $19.01 $19.05 $19.05 165,940
2023-08-03 $19.06 $19.13 $19.01 $19.08 $19.08 226,186
2023-08-02 $19.17 $19.18 $19.00 $19.05 $19.05 967,910
2023-08-01 $19.54 $19.58 $19.41 $19.43 $19.43 106,043
2023-07-31 $19.71 $19.83 $19.68 $19.82 $19.82 167,727
2023-07-28 $18.69 $19.72 $18.69 $19.70 $19.70 206,521
2023-07-27 $19.47 $19.50 $19.19 $19.22 $19.22 179,689
2023-07-26 $19.22 $19.49 $19.22 $19.45 $19.45 149,900
2023-07-25 $19.32 $19.42 $19.32 $19.35 $19.35 129,061
2023-07-24 $18.87 $19.17 $18.82 $19.12 $19.12 222,276
2023-07-21 $18.83 $18.93 $18.83 $18.87 $18.87 153,923
2023-07-20 $18.82 $18.91 $18.80 $18.85 $18.85 121,385
2023-07-19 $19.00 $19.04 $18.88 $18.92 $18.92 219,994
2023-07-18 $18.90 $19.00 $18.88 $18.91 $18.91 189,163
2023-07-17 $18.99 $19.09 $18.89 $19.06 $19.06 154,441
2023-07-14 $19.16 $19.21 $19.08 $19.10 $19.10 112,402
2023-07-13 $19.10 $19.26 $19.07 $19.26 $19.26 76,273
2023-07-12 $18.88 $19.02 $18.88 $18.97 $18.97 122,905
2023-07-11 $18.58 $18.67 $18.50 $18.66 $18.66 73,883
2023-07-10 $18.40 $18.54 $18.40 $18.54 $18.54 118,608
2023-07-07 $18.36 $18.64 $18.36 $18.55 $18.55 110,895
2023-07-06 $18.43 $18.49 $18.26 $18.30 $18.30 285,414
2023-07-05 $18.72 $18.99 $18.69 $18.76 $18.76 1,343,986
2023-07-03 $18.85 $18.93 $18.84 $18.86 $18.86 73,408
2023-06-30 $18.69 $18.72 $18.63 $18.64 $18.64 63,877
2023-06-29 $18.43 $18.51 $18.43 $18.49 $18.49 67,509
2023-06-28 $18.53 $18.58 $18.50 $18.53 $18.53 88,873
2023-06-27 $18.62 $18.70 $18.60 $18.65 $18.65 94,180
2023-06-26 $18.46 $18.60 $18.46 $18.52 $18.52 163,570
2023-06-23 $18.54 $18.65 $18.42 $18.47 $18.47 149,531
2023-06-22 $18.69 $18.76 $18.67 $18.72 $18.72 146,381
2023-06-21 $18.79 $18.87 $18.78 $18.85 $18.85 109,491
2023-06-20 $18.87 $18.92 $18.77 $18.79 $18.79 162,210
2023-06-16 $19.42 $19.46 $19.37 $19.42 $19.42 75,247
2023-06-15 $19.33 $19.50 $19.33 $19.46 $19.46 172,096
2023-06-14 $19.20 $19.35 $19.16 $19.31 $19.31 255,304
2023-06-13 $19.13 $19.23 $19.11 $19.13 $19.13 153,124
2023-06-12 $19.03 $19.05 $18.99 $19.03 $19.03 104,368
2023-06-09 $18.86 $19.10 $18.86 $19.05 $19.05 148,401
2023-06-08 $18.75 $18.95 $18.75 $18.95 $18.95 139,316
2023-06-07 $18.84 $18.93 $18.74 $18.77 $18.77 117,764
2023-06-06 $18.51 $18.80 $18.51 $18.76 $18.76 92,739
2023-06-05 $18.48 $18.57 $18.47 $18.56 $18.56 150,865
2023-06-02 $18.42 $18.58 $18.39 $18.53 $18.53 361,817
2023-06-01 $17.80 $18.18 $17.80 $18.18 $18.18 234,325
2023-05-31 $17.83 $17.88 $17.73 $17.86 $17.86 339,603
2023-05-30 $18.18 $18.18 $17.95 $18.01 $18.01 253,155
2023-05-26 $18.08 $18.26 $18.06 $18.22 $18.22 155,262
2023-05-25 $18.13 $18.13 $17.93 $17.95 $17.95 118,103
2023-05-24 $18.20 $18.20 $18.03 $18.04 $18.04 145,838
2023-05-23 $18.32 $18.38 $18.20 $18.20 $18.20 140,506
2023-05-22 $18.50 $18.59 $18.49 $18.49 $18.49 1,961,924
2023-05-19 $18.46 $18.48 $18.40 $18.47 $18.47 231,449
2023-05-18 $18.45 $18.53 $18.43 $18.51 $18.51 171,744
2023-05-17 $18.46 $18.58 $18.45 $18.55 $18.55 314,531
2023-05-16 $18.58 $18.69 $18.56 $18.56 $18.56 253,851
2023-05-15 $18.64 $18.74 $18.54 $18.73 $18.73 205,869
2023-05-12 $18.48 $18.48 $18.37 $18.41 $18.41 117,890
2023-05-11 $18.47 $18.65 $18.38 $18.65 $18.65 106,696
2023-05-10 $18.69 $18.70 $18.56 $18.68 $18.68 243,129
2023-05-09 $18.69 $18.77 $18.67 $18.74 $18.74 139,316
2023-05-08 $18.80 $18.89 $18.80 $18.82 $18.82 137,371
2023-05-05 $18.45 $18.70 $18.45 $18.66 $18.66 107,215
2023-05-04 $18.36 $18.45 $18.32 $18.41 $18.41 301,241
2023-05-03 $18.08 $18.24 $18.08 $18.11 $18.11 234,961
2023-05-02 $18.42 $18.42 $18.11 $18.14 $18.14 1,126,759
2023-05-01 $18.32 $18.53 $18.32 $18.42 $18.42 81,951
2023-04-28 $18.33 $18.50 $18.33 $18.50 $18.50 211,312
2023-04-27 $18.24 $18.40 $18.21 $18.34 $18.34 205,254
2023-04-26 $18.16 $18.19 $18.08 $18.10 $18.10 103,954
2023-04-25 $18.19 $18.19 $18.01 $18.02 $18.02 104,289
2023-04-24 $18.28 $18.33 $18.26 $18.31 $18.31 84,523
2023-04-21 $18.30 $18.34 $18.24 $18.33 $18.33 120,204
2023-04-20 $18.52 $18.60 $18.46 $18.49 $18.49 99,786
2023-04-19 $18.53 $18.56 $18.47 $18.52 $18.52 117,535
2023-04-18 $18.83 $18.83 $18.71 $18.77 $18.77 189,824
2023-04-17 $18.72 $18.79 $18.71 $18.76 $18.76 229,372
2023-04-14 $18.68 $18.70 $18.56 $18.61 $18.61 128,690
2023-04-13 $18.64 $18.75 $18.64 $18.71 $18.71 301,460
2023-04-12 $18.75 $18.94 $18.52 $18.52 $18.52 120,015
2023-04-11 $18.55 $18.66 $18.55 $18.62 $18.62 180,546
2023-04-10 $18.29 $18.35 $18.28 $18.35 $18.35 223,423
2023-04-06 $18.24 $18.39 $18.08 $18.34 $18.34 138,578
2023-04-05 $18.46 $18.46 $18.22 $18.30 $18.30 133,686
2023-04-04 $18.44 $18.46 $18.37 $18.46 $18.46 709,697
2023-04-03 $18.32 $18.44 $18.25 $18.41 $18.41 100,794
2023-03-31 $18.48 $18.48 $18.31 $18.36 $18.36 197,353
2023-03-30 $18.38 $18.46 $18.32 $18.44 $18.44 876,175
2023-03-29 $18.11 $18.24 $18.04 $18.21 $18.21 319,529
2023-03-28 $18.04 $18.16 $18.04 $18.14 $18.14 104,527
2023-03-27 $17.78 $17.88 $17.78 $17.88 $17.88 158,131
2023-03-24 $17.92 $17.95 $17.82 $17.94 $17.94 228,877
2023-03-23 $18.05 $18.32 $17.92 $18.01 $18.01 289,403
2023-03-22 $17.83 $18.11 $17.83 $17.84 $17.84 353,856
2023-03-21 $17.70 $17.81 $17.69 $17.78 $17.78 177,426
2023-03-20 $17.59 $17.74 $17.58 $17.69 $17.69 317,852
2023-03-17 $17.85 $17.91 $17.73 $17.80 $17.80 257,029
2023-03-16 $17.59 $17.88 $17.54 $17.86 $17.86 357,585
2023-03-15 $17.55 $17.66 $17.45 $17.64 $17.64 1,050,197
2023-03-14 $17.84 $17.95 $17.81 $17.85 $17.85 345,544
2023-03-13 $17.81 $18.01 $17.80 $17.86 $17.86 423,121
2023-03-10 $17.96 $18.08 $17.91 $17.92 $17.92 1,594,674
2023-03-09 $18.25 $18.29 $18.02 $18.04 $18.04 588,938
2023-03-08 $18.35 $18.46 $18.34 $18.43 $18.43 220,931
2023-03-07 $18.44 $18.47 $18.25 $18.28 $18.28 232,071
2023-03-06 $18.42 $18.61 $18.42 $18.51 $18.51 229,416
2023-03-03 $18.41 $18.50 $18.38 $18.49 $18.49 381,847
2023-03-02 $18.22 $18.38 $18.20 $18.33 $18.33 964,183
2023-03-01 $18.26 $18.31 $18.21 $18.29 $18.29 227,498
2023-02-28 $17.96 $18.02 $17.89 $17.89 $17.89 271,341
2023-02-27 $18.00 $18.11 $18.00 $18.07 $18.07 218,886
2023-02-24 $17.99 $18.05 $17.88 $17.97 $17.97 440,075
2023-02-23 $18.49 $18.49 $18.27 $18.36 $18.36 213,633
2023-02-22 $18.28 $18.38 $18.25 $18.30 $18.30 348,659
2023-02-21 $18.38 $18.56 $18.34 $18.37 $18.37 151,237
2023-02-17 $18.48 $18.52 $18.42 $18.49 $18.49 221,523
2023-02-16 $18.49 $18.70 $18.47 $18.64 $18.64 174,968
2023-02-15 $18.50 $18.62 $18.46 $18.61 $18.61 155,707
2023-02-14 $18.58 $18.76 $18.57 $18.63 $18.63 168,642
2023-02-13 $18.51 $18.67 $18.51 $18.63 $18.63 167,995
2023-02-10 $18.50 $18.52 $18.41 $18.42 $18.42 210,051
2023-02-09 $18.77 $18.77 $18.55 $18.58 $18.58 259,656
2023-02-08 $18.57 $18.61 $18.48 $18.60 $18.60 150,880
2023-02-07 $18.56 $18.66 $18.43 $18.56 $18.56 243,199
2023-02-06 $18.49 $18.63 $18.45 $18.60 $18.60 407,631
2023-02-03 $19.01 $19.02 $18.74 $18.78 $18.78 304,340
2023-02-02 $19.28 $19.28 $19.03 $19.07 $19.07 938,939
2023-02-01 $19.22 $19.34 $19.05 $19.26 $19.26 197,354
2023-01-31 $19.12 $19.19 $19.03 $19.15 $19.15 159,308
2023-01-30 $19.21 $19.25 $19.12 $19.12 $19.12 208,692
2023-01-27 $19.53 $19.53 $19.41 $19.44 $19.44 143,607
2023-01-26 $19.62 $19.62 $19.49 $19.60 $19.60 420,411
2023-01-25 $19.37 $19.50 $19.28 $19.50 $19.50 207,633
2023-01-24 $19.35 $19.46 $19.32 $19.45 $19.45 224,079
2023-01-23 $19.34 $19.52 $19.32 $19.38 $19.38 347,514
2023-01-20 $19.20 $19.31 $19.12 $19.29 $19.29 139,957
2023-01-19 $18.96 $19.12 $18.96 $19.08 $19.08 179,343
2023-01-18 $19.22 $19.22 $18.91 $18.91 $18.91 205,889
2023-01-17 $18.98 $19.02 $18.94 $19.01 $19.01 227,402
2023-01-13 $18.90 $19.08 $18.90 $19.07 $19.07 114,597
2023-01-12 $18.90 $19.03 $18.75 $18.96 $18.96 354,234
2023-01-11 $18.67 $18.85 $18.67 $18.83 $18.83 176,709
2023-01-10 $18.63 $18.73 $18.54 $18.69 $18.69 133,804
2023-01-09 $18.60 $18.68 $18.54 $18.54 $18.54 256,997
2023-01-06 $18.28 $18.54 $18.21 $18.52 $18.52 195,193
2023-01-05 $17.95 $18.16 $17.95 $18.13 $18.13 274,339
2023-01-04 $17.94 $18.19 $17.89 $18.19 $18.19 415,543
2023-01-03 $17.84 $17.91 $17.69 $17.71 $17.71 200,899
2022-12-30 $17.68 $17.85 $17.62 $17.62 $17.62 324,645
2022-12-29 $17.78 $17.89 $17.78 $17.86 $17.86 335,700
2022-12-28 $17.78 $17.83 $17.61 $17.61 $17.61 375,142
2022-12-27 $17.64 $17.90 $17.64 $17.85 $17.85 478,755
2022-12-23 $17.59 $17.66 $17.54 $17.58 $17.58 369,789
2022-12-22 $17.61 $17.77 $17.43 $17.55 $17.55 230,584
2022-12-21 $17.55 $17.68 $17.49 $17.68 $17.68 333,631
2022-12-20 $17.44 $17.59 $17.44 $17.52 $17.52 195,355
2022-12-19 $17.45 $17.58 $17.45 $17.48 $17.48 250,893
2022-12-16 $17.57 $17.61 $17.49 $17.49 $17.49 256,266
2022-12-15 $17.69 $17.72 $17.46 $17.46 $17.46 268,488
2022-12-14 $17.72 $17.82 $17.64 $17.75 $17.75 455,401
2022-12-13 $18.00 $18.03 $17.74 $17.78 $17.78 353,945
2022-12-12 $17.73 $17.73 $17.55 $17.72 $17.72 373,342
2022-12-09 $17.86 $17.96 $17.79 $17.80 $17.80 299,850
2022-12-08 $17.91 $17.97 $17.81 $17.84 $17.84 298,217
2022-12-07 $17.76 $17.82 $17.71 $17.77 $17.77 774,497
2022-12-06 $17.91 $17.98 $17.83 $17.89 $17.89 266,934
2022-12-05 $18.03 $18.08 $17.82 $17.84 $17.84 304,667
2022-12-02 $17.80 $18.06 $17.79 $17.98 $17.98 800,830
2022-12-01 $18.07 $18.08 $17.89 $17.93 $17.93 499,349
2022-11-30 $17.92 $18.12 $17.81 $18.07 $18.07 463,644
2022-11-29 $17.59 $17.71 $17.59 $17.66 $17.66 257,181
2022-11-28 $17.19 $17.36 $17.18 $17.22 $17.22 412,873
2022-11-25 $17.27 $17.37 $17.27 $17.29 $17.29 151,023
2022-11-23 $17.15 $17.29 $17.10 $17.26 $17.26 271,724
2022-11-22 $17.01 $17.14 $17.01 $17.13 $17.13 308,535
2022-11-21 $16.95 $17.02 $16.89 $17.02 $17.02 307,820
2022-11-18 $17.15 $17.15 $16.99 $17.06 $17.06 272,649
2022-11-17 $16.87 $17.19 $16.87 $17.18 $17.18 494,514
2022-11-16 $17.30 $17.30 $17.11 $17.13 $17.13 480,685
2022-11-15 $17.54 $17.54 $17.32 $17.42 $17.42 335,349
2022-11-14 $17.12 $17.21 $17.03 $17.10 $17.10 445,654
2022-11-11 $16.89 $17.15 $16.84 $17.10 $17.10 578,213
2022-11-10 $16.60 $16.74 $16.56 $16.71 $16.71 389,825
2022-11-09 $16.57 $16.62 $16.33 $16.34 $16.34 347,055
2022-11-08 $16.61 $16.77 $16.55 $16.71 $16.71 381,657
2022-11-07 $16.72 $16.80 $16.60 $16.60 $16.60 466,302
2022-11-04 $16.68 $16.71 $16.53 $16.70 $16.70 987,597
2022-11-03 $15.88 $16.11 $15.82 $16.07 $16.07 786,987
2022-11-02 $16.09 $16.27 $15.92 $15.94 $15.94 855,617
2022-11-01 $16.12 $16.18 $15.98 $16.10 $16.10 476,023
2022-10-31 $15.66 $15.87 $15.65 $15.83 $15.83 3,168,150
2022-10-28 $15.82 $15.97 $15.82 $15.96 $15.96 3,130,312
2022-10-27 $16.02 $16.19 $16.02 $16.05 $16.05 1,411,896
2022-10-26 $15.96 $16.26 $15.96 $16.12 $16.12 506,491
2022-10-25 $16.08 $16.14 $16.01 $16.04 $16.04 9,164,875
2022-10-24 $16.23 $16.23 $15.93 $16.07 $16.07 5,333,397
2022-10-21 $16.45 $16.81 $16.45 $16.80 $16.80 363,824
2022-10-20 $16.42 $16.65 $16.42 $16.48 $16.48 1,763,784
2022-10-19 $16.29 $16.42 $16.25 $16.29 $16.29 396,334
2022-10-18 $16.55 $16.59 $16.36 $16.47 $16.47 492,410
2022-10-17 $16.33 $16.52 $16.33 $16.44 $16.44 651,309
2022-10-14 $16.46 $16.46 $16.01 $16.03 $16.03 436,492
2022-10-13 $15.88 $16.44 $15.88 $16.34 $16.34 1,025,921
2022-10-12 $16.22 $16.31 $16.17 $16.21 $16.21 734,166
2022-10-11 $16.38 $16.45 $16.24 $16.28 $16.28 508,902
2022-10-10 $16.59 $16.66 $16.48 $16.53 $16.53 1,056,708
2022-10-07 $16.74 $16.81 $16.61 $16.66 $16.66 822,640
2022-10-06 $16.93 $17.04 $16.91 $16.92 $16.92 534,118
2022-10-05 $16.96 $17.07 $16.88 $17.03 $17.03 403,967
2022-10-04 $16.95 $17.08 $16.89 $16.98 $16.98 531,455
2022-10-03 $16.42 $16.68 $16.39 $16.65 $16.65 814,204
2022-09-30 $16.14 $16.32 $16.14 $16.18 $16.18 644,345
2022-09-29 $16.22 $16.22 $16.00 $16.14 $16.14 3,648,777
2022-09-28 $16.26 $16.51 $16.22 $16.46 $16.46 3,863,217
2022-09-27 $16.49 $16.55 $16.30 $16.38 $16.38 2,848,500
2022-09-26 $16.59 $16.59 $16.36 $16.41 $16.41 3,672,660
2022-09-23 $16.81 $16.84 $16.62 $16.71 $16.71 4,037,167
2022-09-22 $17.07 $17.16 $17.00 $17.11 $17.11 1,950,149
2022-09-21 $17.23 $17.32 $17.05 $17.08 $17.08 463,567
2022-09-20 $17.24 $17.36 $17.23 $17.29 $17.29 358,039
2022-09-19 $17.18 $17.36 $17.15 $17.36 $17.36 2,679,198
2022-09-16 $17.65 $17.74 $17.61 $17.69 $17.30 777,746
2022-09-15 $17.98 $18.04 $17.86 $17.91 $17.52 349,841
2022-09-14 $18.04 $18.11 $17.99 $18.04 $17.64 259,968
2022-09-13 $18.26 $18.33 $17.99 $17.99 $17.60 635,292
2022-09-12 $18.51 $18.65 $18.51 $18.64 $18.23 310,620
2022-09-09 $18.24 $18.38 $18.24 $18.36 $17.96 661,223
2022-09-08 $17.98 $18.06 $17.92 $18.03 $17.64 230,291
2022-09-07 $17.90 $18.14 $17.86 $18.09 $17.69 354,295
2022-09-06 $18.11 $18.16 $17.97 $18.00 $17.61 439,151
2022-09-02 $18.08 $18.21 $18.02 $18.03 $18.03 535,528
2022-09-01 $18.06 $18.10 $17.91 $18.10 $18.10 486,725
2022-08-31 $18.27 $18.34 $18.14 $18.15 $18.15 308,838
2022-08-30 $18.46 $18.47 $18.12 $18.14 $18.14 274,642
2022-08-29 $18.44 $18.54 $18.42 $18.42 $18.42 386,196
2022-08-26 $18.81 $18.82 $18.47 $18.47 $18.47 279,291
2022-08-25 $18.52 $18.68 $18.42 $18.68 $18.68 171,625
2022-08-24 $18.19 $18.42 $18.16 $18.31 $18.31 189,472
2022-08-23 $18.17 $18.34 $18.16 $18.29 $18.29 251,180
2022-08-22 $18.10 $18.15 $18.05 $18.12 $18.12 399,210
2022-08-19 $18.23 $18.27 $18.13 $18.17 $18.17 251,406
2022-08-18 $18.37 $18.39 $18.28 $18.36 $18.36 220,241
2022-08-17 $18.43 $18.53 $18.39 $18.44 $18.44 475,751
2022-08-16 $18.44 $18.54 $18.44 $18.52 $18.52 239,079
2022-08-15 $18.42 $18.49 $18.34 $18.45 $18.45 367,959
2022-08-12 $18.33 $18.57 $18.33 $18.57 $18.57 373,330
2022-08-11 $18.40 $18.53 $18.31 $18.33 $18.33 556,288
2022-08-10 $18.17 $18.33 $18.16 $18.29 $18.29 318,659
2022-08-09 $18.05 $18.14 $18.02 $18.05 $18.05 340,574
2022-08-08 $18.00 $18.11 $18.00 $18.04 $18.04 413,380
2022-08-05 $17.74 $17.95 $17.74 $17.95 $17.95 461,343
2022-08-04 $17.80 $17.91 $17.79 $17.87 $17.87 466,740
2022-08-03 $17.63 $17.75 $17.58 $17.72 $17.72 324,271
2022-08-02 $17.62 $17.82 $17.56 $17.64 $17.64 547,557
2022-08-01 $17.77 $17.91 $17.69 $17.79 $17.79 596,294
2022-07-29 $17.85 $17.93 $17.77 $17.92 $17.92 404,936
2022-07-28 $17.98 $18.00 $17.74 $17.98 $17.98 679,148
2022-07-27 $17.73 $17.95 $17.69 $17.91 $17.91 542,400
2022-07-26 $17.73 $17.76 $17.57 $17.59 $17.59 458,883
2022-07-25 $17.56 $17.69 $17.56 $17.69 $17.69 610,940
2022-07-22 $17.62 $17.65 $17.42 $17.49 $17.49 1,182,377
2022-07-21 $17.46 $17.61 $17.44 $17.60 $17.60 808,981
2022-07-20 $17.57 $17.60 $17.46 $17.53 $17.53 586,939
2022-07-19 $17.56 $17.67 $17.55 $17.63 $17.63 420,407
2022-07-18 $17.52 $17.61 $17.37 $17.39 $17.39 1,462,601
2022-07-15 $17.17 $17.24 $17.01 $17.23 $17.23 732,731
2022-07-14 $17.23 $17.23 $17.07 $17.19 $17.19 3,687,234
2022-07-13 $17.34 $17.57 $17.28 $17.48 $17.48 1,210,000
2022-07-12 $17.51 $17.62 $17.45 $17.54 $17.54 670,142
2022-07-11 $17.72 $17.72 $17.57 $17.60 $17.60 2,858,399
2022-07-08 $18.03 $18.14 $17.98 $18.04 $18.04 530,505
2022-07-07 $17.89 $18.12 $17.89 $18.06 $18.06 432,439
2022-07-06 $17.68 $17.73 $17.54 $17.68 $17.68 749,454
2022-07-05 $17.71 $17.83 $17.57 $17.83 $17.83 3,051,065
2022-07-01 $18.02 $18.09 $17.85 $18.09 $18.09 691,189
2022-06-30 $18.05 $18.21 $17.96 $18.17 $18.17 462,460
2022-06-29 $18.34 $18.37 $18.22 $18.26 $18.26 407,237
2022-06-28 $18.52 $18.63 $18.28 $18.30 $18.30 361,239
2022-06-27 $18.39 $18.45 $18.34 $18.38 $18.38 809,822
2022-06-24 $18.10 $18.28 $18.07 $18.28 $18.28 1,406,376
2022-06-23 $18.08 $18.17 $17.89 $18.01 $18.01 1,324,717
2022-06-22 $18.01 $18.15 $17.93 $18.03 $18.03 1,929,341
2022-06-21 $18.31 $18.42 $18.28 $18.30 $18.30 1,963,483
2022-06-17 $18.62 $18.62 $18.34 $18.43 $18.05 935,365
2022-06-16 $18.52 $18.55 $18.35 $18.44 $18.06 3,148,745
2022-06-15 $18.90 $19.16 $18.77 $19.04 $18.64 830,561
2022-06-14 $18.70 $18.81 $18.61 $18.73 $18.34 2,697,513
2022-06-13 $18.67 $18.77 $18.44 $18.56 $18.17 4,837,796
2022-06-10 $19.21 $19.21 $19.04 $19.15 $18.75 2,369,919
2022-06-09 $19.60 $19.64 $19.34 $19.35 $18.95 882,130
2022-06-08 $19.79 $19.86 $19.70 $19.74 $19.33 513,825
2022-06-07 $19.63 $19.79 $19.57 $19.77 $19.36 602,119
2022-06-06 $19.95 $19.96 $19.68 $19.72 $19.31 399,475
2022-06-03 $19.80 $19.81 $19.65 $19.68 $19.27 348,630
2022-06-02 $19.78 $19.95 $19.68 $19.95 $19.53 681,219
2022-06-01 $19.94 $19.94 $19.62 $19.68 $19.27 574,319
2022-05-31 $19.98 $20.02 $19.80 $19.81 $19.40 801,172
2022-05-27 $19.63 $19.72 $19.58 $19.70 $19.29 545,630
2022-05-26 $19.22 $19.60 $19.22 $19.57 $19.16 545,721
2022-05-25 $19.07 $19.28 $19.07 $19.22 $18.82 461,205
2022-05-24 $19.17 $19.21 $18.97 $19.15 $18.75 1,261,892
2022-05-23 $19.33 $19.45 $19.27 $19.42 $19.01 1,656,353
2022-05-20 $19.25 $19.30 $18.96 $19.18 $18.78 1,445,824
2022-05-19 $18.82 $19.13 $18.82 $19.05 $18.65 1,161,944
2022-05-18 $19.05 $19.11 $18.76 $18.79 $18.40 646,169
2022-05-17 $19.21 $19.23 $19.04 $19.19 $18.79 746,521
2022-05-16 $18.68 $18.85 $18.67 $18.78 $18.39 736,024
2022-05-13 $18.47 $18.76 $18.47 $18.75 $18.36 809,592
2022-05-12 $18.23 $18.47 $18.12 $18.32 $17.94 2,922,276
2022-05-11 $18.60 $18.72 $18.40 $18.41 $18.03 1,003,823
2022-05-10 $18.68 $18.69 $18.35 $18.50 $18.11 1,241,111
2022-05-09 $18.61 $18.71 $18.43 $18.48 $18.09 3,036,798
2022-05-06 $19.00 $19.09 $18.80 $18.93 $18.53 2,037,279
2022-05-05 $19.45 $19.49 $19.00 $19.19 $18.79 932,528
2022-05-04 $19.43 $19.91 $19.36 $19.88 $19.46 986,473
2022-05-03 $19.53 $19.65 $19.52 $19.61 $19.20 1,090,894
2022-05-02 $19.46 $19.48 $19.18 $19.39 $18.99 1,873,650
2022-04-29 $19.83 $19.93 $19.50 $19.52 $19.11 1,755,543
2022-04-28 $19.47 $19.58 $19.25 $19.55 $19.14 1,902,417
2022-04-27 $19.16 $19.38 $19.13 $19.25 $18.85 1,849,724
2022-04-26 $19.37 $19.37 $19.00 $19.02 $18.62 1,096,859
2022-04-25 $19.38 $19.78 $19.24 $19.47 $19.06 3,486,381
2022-04-22 $19.92 $20.02 $19.68 $19.70 $19.29 1,629,780
2022-04-21 $20.34 $20.34 $19.90 $19.95 $19.53 1,594,919
2022-04-20 $20.42 $20.42 $20.28 $20.30 $19.88 1,578,641
2022-04-19 $20.41 $20.45 $20.32 $20.43 $20.00 1,906,890
2022-04-18 $20.53 $20.66 $20.50 $20.59 $20.16 1,157,865
2022-04-14 $20.77 $20.77 $20.63 $20.66 $20.23 546,255
2022-04-13 $20.70 $20.85 $20.70 $20.81 $20.38 397,141
2022-04-12 $20.86 $20.86 $20.62 $20.62 $20.19 282,366
2022-04-11 $20.83 $20.86 $20.72 $20.74 $20.31 670,675
2022-04-08 $20.94 $21.06 $20.90 $20.98 $20.54 367,661
2022-04-07 $20.89 $20.93 $20.73 $20.87 $20.43 576,557
2022-04-06 $21.07 $21.13 $20.90 $21.01 $20.57 395,436
2022-04-05 $21.46 $21.46 $21.12 $21.15 $20.71 393,545
2022-04-04 $21.47 $21.54 $21.41 $21.54 $21.09 662,494
2022-04-01 $21.21 $21.37 $21.09 $21.22 $20.78 550,275
2022-03-31 $21.00 $21.00 $20.82 $20.82 $20.39 333,936
2022-03-30 $21.03 $21.15 $21.00 $21.02 $20.58 373,183
2022-03-29 $20.93 $21.06 $20.93 $21.03 $20.59 686,903
2022-03-28 $20.64 $20.97 $20.64 $20.82 $20.39 1,135,333
2022-03-25 $20.72 $20.84 $20.67 $20.84 $20.40 570,954
2022-03-24 $20.84 $20.87 $20.69 $20.85 $20.41 309,067
2022-03-23 $20.67 $20.90 $20.57 $20.74 $20.31 636,256
2022-03-22 $20.71 $20.83 $20.71 $20.77 $20.34 631,048
2022-03-21 $20.41 $20.45 $20.28 $20.45 $20.02 1,300,977
2022-03-18 $20.30 $20.65 $20.21 $20.64 $20.16 1,005,669
2022-03-17 $20.10 $20.37 $20.10 $20.35 $19.88 3,504,533
2022-03-16 $19.87 $20.33 $19.78 $20.31 $19.84 1,144,322
2022-03-15 $19.18 $19.35 $19.08 $19.31 $18.86 1,715,272
2022-03-14 $19.75 $19.82 $19.46 $19.50 $19.05 1,046,359
2022-03-11 $20.21 $20.22 $19.80 $19.82 $19.36 975,456
2022-03-10 $19.93 $20.17 $19.91 $20.14 $19.67 1,504,088
2022-03-09 $20.24 $20.24 $19.84 $20.21 $19.74 754,860
2022-03-08 $19.80 $19.94 $19.65 $19.82 $19.36 1,780,411
2022-03-07 $20.11 $20.19 $19.68 $19.72 $19.26 1,946,240
2022-03-04 $20.31 $20.52 $20.16 $20.48 $20.01 2,325,079
2022-03-03 $21.06 $21.06 $20.57 $20.67 $20.19 2,498,329
2022-03-02 $20.99 $21.14 $20.80 $21.10 $20.61 1,789,784
2022-03-01 $21.20 $21.39 $21.01 $21.21 $20.72 2,261,564
2022-02-28 $21.10 $21.53 $21.00 $21.44 $20.94 820,011
2022-02-25 $21.76 $21.94 $21.63 $21.92 $21.41 966,604
2022-02-24 $21.12 $21.57 $20.95 $21.54 $21.04 6,312,714
2022-02-23 $22.69 $22.69 $22.34 $22.40 $21.88 583,547
2022-02-22 $22.66 $22.80 $22.52 $22.72 $22.19 665,324
2022-02-18 $23.16 $23.18 $23.02 $23.06 $22.53 418,103
2022-02-17 $23.29 $23.29 $23.13 $23.17 $22.63 853,945
2022-02-16 $23.33 $23.63 $23.32 $23.54 $23.00 471,498
2022-02-15 $23.13 $23.30 $23.11 $23.28 $22.74 392,964
2022-02-14 $23.03 $23.03 $22.80 $22.96 $22.43 927,098
2022-02-11 $23.34 $23.49 $23.04 $23.09 $22.56 990,627
2022-02-10 $23.21 $23.55 $23.21 $23.27 $22.73 439,862
2022-02-09 $23.19 $23.32 $23.14 $23.32 $22.78 238,845
2022-02-08 $22.89 $23.07 $22.88 $23.07 $22.54 150,855
2022-02-07 $22.69 $22.89 $22.69 $22.79 $22.26 213,238
2022-02-04 $22.51 $22.75 $22.51 $22.68 $22.16 224,546
2022-02-03 $22.52 $22.66 $22.49 $22.58 $22.06 228,533
2022-02-02 $22.82 $22.85 $22.64 $22.77 $22.24 355,607
2022-02-01 $22.75 $22.84 $22.64 $22.82 $22.29 280,846
2022-01-31 $22.38 $22.73 $22.38 $22.70 $22.18 279,366
2022-01-28 $22.19 $22.19 $22.01 $22.18 $21.67 652,024
2022-01-27 $22.31 $22.39 $22.10 $22.17 $21.66 473,077
2022-01-26 $22.37 $22.39 $22.01 $22.07 $21.56 298,950
2022-01-25 $22.00 $22.29 $21.87 $22.21 $21.70 458,512
2022-01-24 $22.02 $22.05 $21.62 $22.05 $21.54 1,219,844
2022-01-21 $22.64 $22.64 $22.34 $22.34 $21.82 297,502
2022-01-20 $22.83 $22.90 $22.57 $22.57 $22.05 280,405
2022-01-19 $22.63 $22.64 $22.53 $22.55 $22.03 422,289
2022-01-18 $22.34 $22.35 $22.18 $22.25 $21.74 364,209
2022-01-14 $22.49 $22.67 $22.49 $22.64 $22.12 277,869
2022-01-13 $22.74 $22.80 $22.65 $22.65 $22.13 630,206
2022-01-12 $22.72 $22.83 $22.62 $22.81 $22.28 891,037
2022-01-11 $22.25 $22.56 $22.25 $22.54 $22.02 2,972,405
2022-01-10 $22.22 $22.27 $22.06 $22.17 $21.66 770,297
2022-01-07 $22.01 $22.19 $22.01 $22.19 $21.68 215,318
2022-01-06 $21.85 $21.99 $21.83 $21.92 $21.41 485,734
2022-01-05 $22.15 $22.27 $21.83 $21.84 $21.33 364,775
2022-01-04 $22.04 $22.19 $22.04 $22.09 $21.58 363,093
2022-01-03 $22.02 $22.08 $21.93 $22.07 $21.56 372,673
2021-12-31 $21.95 $22.00 $21.86 $21.89 $21.38 306,081
2021-12-30 $21.75 $21.96 $21.75 $21.89 $21.38 289,516
2021-12-29 $21.93 $21.93 $21.75 $21.83 $21.33 433,387
2021-12-28 $21.89 $21.99 $21.89 $21.92 $21.41 188,939
2021-12-27 $21.77 $21.96 $21.77 $21.96 $21.45 277,569
2021-12-23 $21.68 $21.85 $21.67 $21.78 $21.28 171,681
2021-12-22 $21.50 $21.65 $21.46 $21.64 $21.14 258,068
2021-12-21 $21.33 $21.51 $21.33 $21.51 $21.01 475,569
2021-12-20 $21.16 $21.28 $21.04 $21.24 $20.75 973,154
2021-12-17 $22.00 $22.01 $21.88 $21.94 $20.98 506,204
2021-12-16 $22.17 $22.24 $22.07 $22.16 $21.19 444,390
2021-12-15 $21.88 $22.00 $21.73 $21.98 $21.02 794,826
2021-12-14 $21.91 $22.02 $21.85 $21.94 $20.98 1,159,052
2021-12-13 $22.14 $22.15 $21.93 $21.97 $21.01 1,487,889
2021-12-10 $22.35 $22.35 $22.25 $22.33 $21.35 235,717
2021-12-09 $22.42 $22.42 $22.27 $22.31 $21.33 256,671
2021-12-08 $22.40 $22.45 $22.34 $22.43 $21.45 198,859
2021-12-07 $22.25 $22.38 $22.24 $22.36 $21.38 331,391
2021-12-06 $22.06 $22.10 $21.80 $22.05 $21.08 246,063
2021-12-03 $22.13 $22.16 $21.87 $21.99 $21.03 368,014
2021-12-02 $21.89 $22.14 $21.89 $22.05 $21.08 688,806
2021-12-01 $21.93 $22.07 $21.60 $21.64 $20.69 332,497
2021-11-30 $21.54 $21.67 $21.37 $21.52 $20.58 486,303
2021-11-29 $21.68 $21.68 $21.53 $21.59 $20.64 557,323
2021-11-26 $21.50 $21.56 $21.30 $21.53 $20.59 1,700,422
2021-11-24 $22.03 $22.15 $22.01 $22.11 $21.14 177,883
2021-11-23 $22.02 $22.18 $21.96 $22.16 $21.19 191,482
2021-11-22 $22.07 $22.13 $21.91 $21.92 $20.96 331,790
2021-11-19 $22.29 $22.32 $22.17 $22.18 $21.21 171,313
2021-11-18 $22.39 $22.39 $22.23 $22.27 $21.29 311,800
2021-11-17 $22.58 $22.64 $22.50 $22.56 $21.57 242,328
2021-11-16 $22.62 $22.66 $22.53 $22.59 $21.60 219,653
2021-11-15 $22.76 $22.80 $22.71 $22.75 $21.75 127,558
2021-11-12 $22.72 $22.76 $22.70 $22.72 $21.72 109,905
2021-11-11 $22.77 $22.91 $22.76 $22.85 $21.85 422,120
2021-11-10 $22.68 $22.74 $22.46 $22.49 $21.50 225,949
2021-11-09 $22.70 $22.74 $22.58 $22.62 $21.63 204,671
2021-11-08 $22.55 $22.69 $22.55 $22.67 $21.68 101,432
2021-11-05 $22.39 $22.48 $22.37 $22.43 $21.45 192,345
2021-11-04 $22.55 $22.55 $22.31 $22.34 $21.36 289,547
2021-11-03 $22.30 $22.52 $22.27 $22.49 $21.50 162,773
2021-11-02 $22.50 $22.50 $22.32 $22.38 $21.40 157,777
2021-11-01 $22.43 $22.61 $22.43 $22.61 $21.62 137,913
2021-10-29 $22.43 $22.45 $22.30 $22.34 $21.36 730,055
2021-10-28 $22.67 $22.72 $22.62 $22.70 $21.70 353,174
2021-10-27 $22.85 $22.93 $22.78 $22.79 $21.79 219,690
2021-10-26 $23.12 $23.20 $22.92 $22.95 $21.94 1,708,510
2021-10-25 $22.94 $23.11 $22.93 $23.10 $22.09 99,739
2021-10-22 $22.87 $22.94 $22.69 $22.85 $21.85 125,412
2021-10-21 $23.01 $23.02 $22.86 $22.92 $21.92 231,972
2021-10-20 $23.13 $23.26 $23.10 $23.20 $22.18 100,889
2021-10-19 $23.19 $23.23 $23.13 $23.18 $22.16 102,394
2021-10-18 $23.08 $23.20 $23.03 $23.13 $22.12 239,964
2021-10-15 $23.05 $23.23 $23.03 $23.19 $22.17 195,862
2021-10-14 $23.00 $23.00 $22.94 $22.96 $21.95 249,191
2021-10-13 $22.82 $22.97 $22.76 $22.95 $21.94 171,916
2021-10-12 $22.85 $22.86 $22.73 $22.74 $21.74 103,283
2021-10-11 $22.93 $22.99 $22.76 $22.77 $21.77 248,363
2021-10-08 $22.72 $22.85 $22.72 $22.75 $21.75 197,693
2021-10-07 $22.62 $22.74 $22.62 $22.66 $21.67 504,168
2021-10-06 $22.33 $22.53 $22.25 $22.50 $21.51 1,775,161
2021-10-05 $22.48 $22.62 $22.44 $22.54 $21.55 251,500
2021-10-04 $22.33 $22.35 $22.14 $22.28 $21.30 567,645
2021-10-01 $22.45 $22.51 $22.28 $22.48 $21.49 460,917
2021-09-30 $22.42 $22.51 $22.29 $22.34 $21.36 291,025
2021-09-29 $22.34 $22.39 $22.23 $22.23 $21.26 154,775
2021-09-28 $22.50 $22.51 $22.23 $22.28 $21.30 199,076
2021-09-27 $22.38 $22.53 $22.33 $22.46 $21.48 187,514
2021-09-24 $22.37 $22.38 $22.25 $22.31 $21.33 945,003
2021-09-23 $22.49 $22.60 $22.47 $22.54 $21.55 179,446
2021-09-22 $22.28 $22.49 $22.27 $22.30 $21.32 322,653
2021-09-21 $21.96 $22.05 $21.89 $21.97 $21.01 304,158
2021-09-20 $21.93 $21.93 $21.56 $21.76 $20.81 636,566
2021-09-17 $22.89 $22.89 $22.68 $22.72 $21.42 3,737,045
2021-09-16 $23.06 $23.07 $22.93 $23.04 $21.72 208,887
2021-09-15 $23.21 $23.33 $23.19 $23.32 $21.98 169,196
2021-09-14 $23.41 $23.41 $23.19 $23.21 $21.88 280,203
2021-09-13 $23.33 $23.51 $23.33 $23.47 $22.12 215,137
2021-09-10 $23.40 $23.40 $23.20 $23.22 $21.89 111,210
2021-09-09 $23.07 $23.24 $23.02 $23.20 $21.87 175,910
2021-09-08 $23.27 $23.30 $23.07 $23.07 $21.75 269,007
2021-09-07 $23.37 $23.59 $23.31 $23.48 $22.13 291,747
2021-09-03 $23.33 $23.44 $23.33 $23.39 $22.05 194,342
2021-09-02 $23.31 $23.43 $23.23 $23.29 $21.95 609,473
2021-09-01 $23.31 $23.43 $23.31 $23.37 $22.03 240,203
2021-08-31 $23.15 $23.26 $23.15 $23.18 $21.85 341,124
2021-08-30 $22.97 $23.05 $22.93 $23.01 $21.69 290,470
2021-08-27 $22.65 $22.97 $22.65 $22.97 $21.65 130,924
2021-08-26 $22.64 $22.64 $22.51 $22.54 $21.25 144,470
2021-08-25 $22.56 $22.76 $22.56 $22.76 $21.45 191,141
2021-08-24 $22.46 $22.70 $22.46 $22.63 $21.33 281,681
2021-08-23 $22.19 $22.40 $22.19 $22.37 $21.09 353,360
2021-08-20 $21.84 $22.08 $21.76 $22.03 $20.77 485,147
2021-08-19 $22.06 $22.14 $21.97 $22.08 $20.81 553,018
2021-08-18 $22.55 $22.67 $22.40 $22.40 $21.11 232,966
2021-08-17 $22.50 $22.61 $22.35 $22.47 $21.18 319,171
2021-08-16 $22.75 $22.78 $22.69 $22.76 $21.45 358,345
2021-08-13 $22.81 $22.84 $22.68 $22.84 $21.53 161,832
2021-08-12 $22.83 $22.83 $22.73 $22.77 $21.46 222,272
2021-08-11 $22.85 $22.95 $22.80 $22.95 $21.63 391,367
2021-08-10 $22.62 $22.70 $22.61 $22.67 $21.37 400,997
2021-08-09 $22.69 $22.74 $22.64 $22.66 $21.36 836,495
2021-08-06 $22.65 $22.65 $22.54 $22.59 $21.29 714,823
2021-08-05 $22.72 $22.84 $22.70 $22.72 $21.42 834,365
2021-08-04 $22.85 $22.85 $22.61 $22.69 $21.39 935,643
2021-08-03 $22.65 $22.80 $22.49 $22.77 $21.46 235,587
2021-08-02 $22.70 $22.83 $22.62 $22.66 $21.36 287,644
2021-07-30 $22.57 $22.67 $22.43 $22.44 $21.15 171,641
2021-07-29 $22.75 $22.76 $22.62 $22.73 $21.43 213,402
2021-07-28 $22.38 $22.71 $22.38 $22.69 $21.39 433,649
2021-07-27 $22.19 $22.29 $22.10 $22.28 $21.00 679,996
2021-07-26 $22.28 $22.48 $22.28 $22.46 $21.17 515,376
2021-07-23 $22.67 $22.67 $22.50 $22.53 $21.24 610,573
2021-07-22 $22.69 $22.76 $22.66 $22.75 $21.44 186,450
2021-07-21 $22.39 $22.65 $22.39 $22.64 $21.34 198,693
2021-07-20 $22.29 $22.55 $22.19 $22.50 $21.21 300,104
2021-07-19 $22.44 $22.49 $22.30 $22.41 $21.12 535,352
2021-07-16 $23.03 $23.09 $22.83 $22.86 $21.55 184,609
2021-07-15 $23.05 $23.10 $22.92 $22.96 $21.64 195,279
2021-07-14 $23.04 $23.08 $22.96 $22.99 $21.67 116,275
2021-07-13 $22.88 $22.99 $22.86 $22.90 $21.59 153,249
2021-07-12 $22.80 $22.93 $22.70 $22.93 $21.61 254,872
2021-07-09 $22.69 $22.88 $22.69 $22.84 $21.53 197,607
2021-07-08 $22.60 $22.64 $22.43 $22.57 $21.28 389,685
2021-07-07 $22.97 $23.04 $22.82 $22.98 $21.66 515,970
2021-07-06 $23.00 $23.11 $22.90 $22.91 $21.60 319,691
2021-07-02 $23.24 $23.30 $23.15 $23.27 $21.93 344,699
2021-07-01 $23.35 $23.38 $23.12 $23.27 $21.93 299,896
2021-06-30 $23.37 $23.37 $23.26 $23.35 $22.01 192,896
2021-06-29 $23.38 $23.46 $23.22 $23.46 $22.11 138,681
2021-06-28 $23.63 $23.64 $23.49 $23.60 $22.25 206,639
2021-06-25 $23.78 $23.80 $23.61 $23.69 $22.33 152,316
2021-06-24 $23.66 $23.69 $23.56 $23.66 $22.30 109,557
2021-06-23 $23.55 $23.64 $23.45 $23.50 $22.15 162,118
2021-06-22 $23.39 $23.46 $23.24 $23.43 $22.09 140,006
2021-06-21 $23.28 $23.44 $23.22 $23.41 $22.07 224,175
2021-06-18 $23.61 $23.71 $23.50 $23.50 $21.94 335,406
2021-06-17 $23.97 $24.02 $23.81 $23.83 $22.25 124,261
2021-06-16 $24.08 $24.23 $23.79 $23.90 $22.31 198,203
2021-06-15 $24.16 $24.16 $23.97 $24.08 $22.48 118,091
2021-06-14 $24.24 $24.36 $24.17 $24.28 $22.67 133,655
2021-06-11 $24.31 $24.39 $24.13 $24.21 $22.60 110,704
2021-06-10 $24.30 $24.34 $24.23 $24.30 $22.68 154,914
2021-06-09 $24.13 $24.24 $24.13 $24.16 $22.55 108,389
2021-06-08 $24.24 $24.24 $24.09 $24.16 $22.55 179,042
2021-06-07 $24.19 $24.27 $24.14 $24.27 $22.66 189,324
2021-06-04 $24.22 $24.34 $24.19 $24.29 $22.67 158,335
2021-06-03 $24.06 $24.09 $23.97 $24.01 $22.41 173,380
2021-06-02 $24.07 $24.25 $24.03 $24.23 $22.62 515,774
2021-06-01 $24.08 $24.10 $23.92 $24.08 $22.48 221,562
2021-05-28 $23.57 $23.71 $23.56 $23.66 $22.09 238,741
2021-05-27 $23.48 $23.50 $23.39 $23.48 $21.92 249,204
2021-05-26 $23.23 $23.43 $23.23 $23.39 $21.83 166,482
2021-05-25 $23.20 $23.32 $23.19 $23.21 $21.67 171,086
2021-05-24 $23.03 $23.13 $22.98 $23.08 $21.55 173,262
2021-05-21 $23.11 $23.11 $22.85 $22.90 $21.38 249,643
2021-05-20 $23.04 $23.11 $23.00 $23.06 $21.53 136,214
2021-05-19 $22.99 $23.17 $22.89 $23.09 $21.55 172,244
2021-05-18 $23.18 $23.28 $23.00 $23.20 $21.66 418,138
2021-05-17 $22.73 $22.90 $22.70 $22.88 $21.36 258,297
2021-05-14 $22.86 $22.98 $22.85 $22.94 $21.41 171,546
2021-05-13 $22.56 $22.75 $22.51 $22.66 $21.15 113,125
2021-05-12 $22.82 $22.95 $22.48 $22.49 $20.99 321,625
2021-05-11 $22.90 $23.19 $22.90 $23.16 $21.62 278,270
2021-05-10 $23.43 $23.43 $23.25 $23.27 $21.72 313,645
2021-05-07 $23.25 $23.50 $23.25 $23.47 $21.91 436,814
2021-05-06 $22.87 $23.08 $22.84 $23.07 $21.54 241,818
2021-05-05 $22.71 $22.82 $22.66 $22.78 $21.26 323,800
2021-05-04 $22.57 $22.57 $22.33 $22.49 $20.99 571,485
2021-05-03 $22.69 $22.79 $22.62 $22.72 $21.21 173,994
2021-04-30 $22.82 $22.88 $22.67 $22.70 $21.19 193,035
2021-04-29 $23.15 $23.15 $22.96 $23.11 $21.57 133,451
2021-04-28 $22.98 $23.21 $22.93 $23.14 $21.60 255,923
2021-04-27 $22.87 $22.97 $22.84 $22.85 $21.33 327,198
2021-04-26 $22.85 $22.95 $22.82 $22.91 $21.39 165,631
2021-04-23 $22.78 $22.92 $22.74 $22.87 $21.35 212,260
2021-04-22 $22.72 $22.79 $22.62 $22.70 $21.19 226,986
2021-04-21 $22.55 $22.76 $22.51 $22.76 $21.25 188,819
2021-04-20 $22.80 $22.80 $22.59 $22.65 $21.14 217,205
2021-04-19 $22.76 $22.83 $22.73 $22.81 $21.29 211,461
2021-04-16 $22.79 $22.86 $22.70 $22.81 $21.29 181,874
2021-04-15 $22.72 $22.74 $22.64 $22.71 $21.20 338,115
2021-04-14 $22.50 $22.66 $22.50 $22.55 $21.05 150,654
2021-04-13 $22.29 $22.44 $22.22 $22.37 $20.88 381,460
2021-04-12 $22.36 $22.36 $22.19 $22.26 $20.78 167,633
2021-04-09 $22.41 $22.41 $22.32 $22.37 $20.88 283,608
2021-04-08 $22.54 $22.62 $22.50 $22.56 $21.06 133,653
2021-04-07 $22.38 $22.46 $22.32 $22.38 $20.89 438,125
2021-04-06 $22.54 $22.66 $22.50 $22.55 $21.05 270,325
2021-04-05 $22.55 $22.61 $22.51 $22.57 $21.07 484,274
2021-04-01 $22.68 $22.68 $22.49 $22.53 $21.03 232,896
2021-03-31 $22.46 $22.61 $22.40 $22.52 $21.02 267,532
2021-03-30 $22.47 $22.55 $22.34 $22.47 $20.98 5,526,315
2021-03-29 $22.40 $22.54 $22.35 $22.46 $20.97 242,501
2021-03-26 $22.11 $22.45 $22.05 $22.44 $20.95 320,536
2021-03-25 $21.81 $22.04 $21.79 $21.98 $20.52 264,608
2021-03-24 $22.20 $22.25 $21.95 $21.96 $20.50 409,110
2021-03-23 $22.40 $22.60 $22.26 $22.29 $20.81 129,450
2021-03-22 $22.68 $22.77 $22.54 $22.72 $21.21 176,152
2021-03-19 $22.59 $22.77 $22.49 $22.71 $21.18 250,152
2021-03-18 $22.85 $22.89 $22.62 $22.63 $21.10 396,893
2021-03-17 $22.81 $23.12 $22.72 $23.01 $21.46 203,717
2021-03-16 $23.13 $23.14 $22.98 $23.09 $21.53 261,077
2021-03-15 $22.94 $23.05 $22.88 $23.05 $21.49 253,600
2021-03-12 $22.85 $22.96 $22.74 $22.94 $21.39 150,039
2021-03-11 $22.94 $23.20 $22.91 $23.16 $21.60 111,280
2021-03-10 $22.70 $22.70 $22.46 $22.63 $21.10 150,483
2021-03-09 $22.51 $22.64 $22.42 $22.51 $20.99 477,961
2021-03-08 $22.40 $22.50 $22.22 $22.26 $20.76 259,827
2021-03-05 $22.69 $22.69 $22.32 $22.60 $21.07 336,923
2021-03-04 $22.69 $22.82 $22.26 $22.32 $20.81 288,037
2021-03-03 $22.68 $22.76 $22.53 $22.62 $21.09 261,751
2021-03-02 $22.56 $22.64 $22.42 $22.52 $21.00 493,638
2021-03-01 $22.49 $22.69 $22.45 $22.59 $21.06 118,038
2021-02-26 $22.36 $22.43 $22.06 $22.14 $20.64 332,473
2021-02-25 $23.00 $23.07 $22.50 $22.53 $21.01 383,841
2021-02-24 $22.66 $22.95 $22.61 $22.92 $21.37 140,421
2021-02-23 $22.73 $23.08 $22.59 $22.98 $21.43 299,431
2021-02-22 $22.79 $22.97 $22.73 $22.77 $21.23 383,262
2021-02-19 $23.06 $23.26 $23.00 $23.15 $21.59 318,131
2021-02-18 $23.03 $23.13 $22.86 $23.03 $21.47 171,847
2021-02-17 $23.16 $23.28 $23.10 $23.26 $21.69 451,191
2021-02-16 $23.19 $23.32 $23.16 $23.20 $21.63 272,269
2021-02-12 $22.89 $23.12 $22.86 $23.03 $21.47 314,704
2021-02-11 $22.91 $23.07 $22.86 $23.02 $21.47 254,872
2021-02-10 $22.87 $22.93 $22.65 $22.74 $21.20 159,315
2021-02-09 $22.60 $22.82 $22.53 $22.78 $21.24 139,358
2021-02-08 $22.46 $22.64 $22.46 $22.58 $21.06 155,308
2021-02-05 $22.37 $22.49 $22.33 $22.49 $20.97 172,456
2021-02-04 $22.17 $22.27 $22.11 $22.23 $20.73 178,648
2021-02-03 $22.13 $22.21 $22.05 $22.18 $20.68 184,526
2021-02-02 $22.11 $22.13 $22.03 $22.04 $20.55 459,971
2021-02-01 $21.63 $21.75 $21.54 $21.70 $20.23 1,006,942
2021-01-29 $21.59 $21.59 $21.26 $21.32 $19.88 318,226
2021-01-28 $21.72 $21.97 $21.58 $21.91 $20.43 277,645
2021-01-27 $21.79 $21.95 $21.67 $21.69 $20.23 615,275
2021-01-26 $22.14 $22.26 $22.13 $22.19 $20.69 444,356
2021-01-25 $22.25 $22.38 $22.03 $22.24 $20.74 509,196
2021-01-22 $22.22 $22.28 $22.16 $22.20 $20.70 139,328
2021-01-21 $22.69 $22.75 $22.58 $22.64 $21.11 158,483
2021-01-20 $22.78 $22.78 $22.62 $22.66 $21.13 388,159
2021-01-19 $22.63 $22.63 $22.48 $22.49 $20.97 341,611
2021-01-15 $22.33 $22.37 $22.20 $22.25 $20.75 258,247
2021-01-14 $22.43 $22.65 $22.43 $22.54 $21.02 282,369
2021-01-13 $22.35 $22.38 $22.21 $22.29 $20.78 517,980
2021-01-12 $22.03 $22.25 $22.03 $22.25 $20.75 300,668
2021-01-11 $21.90 $21.97 $21.77 $21.84 $20.37 350,679
2021-01-08 $21.98 $22.10 $21.87 $22.10 $20.61 241,649
2021-01-07 $21.64 $21.76 $21.62 $21.73 $20.26 288,327
2021-01-06 $21.42 $21.72 $21.41 $21.55 $20.09 656,842
2021-01-05 $21.22 $21.52 $21.19 $21.49 $20.04 771,768
2021-01-04 $21.45 $21.54 $21.12 $21.21 $19.78 497,029
2020-12-31 $21.27 $21.27 $21.05 $21.16 $19.73 220,489
2020-12-30 $21.18 $21.26 $21.13 $21.17 $19.74 256,369
2020-12-29 $21.04 $21.10 $21.00 $21.05 $19.63 213,563
2020-12-28 $20.89 $20.98 $20.89 $20.93 $19.52 183,005
2020-12-24 $20.65 $20.75 $20.65 $20.74 $19.34 85,866
2020-12-23 $20.60 $20.70 $20.60 $20.65 $19.26 171,352
2020-12-22 $20.57 $20.57 $20.45 $20.49 $19.11 326,802
2020-12-21 $20.48 $20.68 $20.47 $20.59 $19.20 478,216
2020-12-18 $21.04 $21.13 $21.02 $21.12 $19.63 987,861
2020-12-17 $21.04 $21.11 $21.04 $21.11 $19.62 125,075
2020-12-16 $20.89 $21.00 $20.86 $20.97 $19.49 277,390
2020-12-15 $20.71 $20.89 $20.71 $20.89 $19.41 163,714
2020-12-14 $20.78 $20.80 $20.64 $20.67 $19.21 3,291,438
2020-12-11 $20.67 $20.73 $20.63 $20.68 $19.22 128,560
2020-12-10 $20.53 $20.80 $20.53 $20.78 $19.31 265,282
2020-12-09 $20.74 $20.74 $20.41 $20.50 $19.05 198,928
2020-12-08 $20.63 $20.67 $20.60 $20.65 $19.19 105,188
2020-12-07 $20.64 $20.74 $20.60 $20.67 $19.21 136,544
2020-12-04 $20.65 $20.73 $20.64 $20.71 $19.25 204,008
2020-12-03 $20.51 $20.59 $20.44 $20.48 $19.03 210,286
2020-12-02 $20.32 $20.43 $20.26 $20.39 $18.95 490,501
2020-12-01 $20.21 $20.39 $20.15 $20.32 $18.88 245,347
2020-11-30 $20.01 $20.01 $19.78 $19.79 $18.39 345,449
2020-11-27 $20.25 $20.34 $20.25 $20.31 $18.87 180,573
2020-11-25 $20.01 $20.14 $19.98 $20.12 $18.70 163,759
2020-11-24 $19.92 $20.12 $19.90 $20.12 $18.70 154,972
2020-11-23 $19.89 $19.91 $19.75 $19.79 $18.39 370,406
2020-11-20 $19.67 $19.74 $19.67 $19.71 $18.32 237,466
2020-11-19 $19.61 $19.76 $19.61 $19.71 $18.32 716,632
2020-11-18 $19.79 $19.88 $19.72 $19.72 $18.33 226,827
2020-11-17 $19.58 $19.77 $19.56 $19.71 $18.32 324,987
2020-11-16 $19.54 $19.69 $19.54 $19.69 $18.30 293,313
2020-11-13 $19.31 $19.39 $19.22 $19.37 $18.00 877,101
2020-11-12 $19.46 $19.50 $19.19 $19.23 $17.87 2,445,768
2020-11-11 $19.54 $19.63 $19.51 $19.57 $18.19 524,984
2020-11-10 $19.27 $19.44 $19.25 $19.36 $17.99 337,135
2020-11-09 $19.60 $19.60 $19.20 $19.21 $17.85 545,147
2020-11-06 $18.66 $18.83 $18.63 $18.76 $17.43 408,376
2020-11-05 $18.61 $18.75 $18.55 $18.71 $17.39 333,436
2020-11-04 $18.12 $18.46 $18.12 $18.35 $17.05 348,978
2020-11-03 $17.89 $17.99 $17.87 $17.96 $16.69 452,078
2020-11-02 $17.65 $17.74 $17.61 $17.74 $16.49 465,994
2020-10-30 $17.51 $17.57 $17.43 $17.50 $16.26 343,630
2020-10-29 $17.60 $17.71 $17.52 $17.67 $16.42 552,716
2020-10-28 $17.74 $17.74 $17.56 $17.56 $16.32 805,231
2020-10-27 $18.26 $18.26 $18.08 $18.11 $16.83 1,201,783
2020-10-26 $18.29 $18.42 $18.19 $18.31 $17.01 412,524
2020-10-23 $18.45 $18.54 $18.43 $18.54 $17.23 280,674
2020-10-22 $18.36 $18.44 $18.30 $18.41 $17.11 703,252
2020-10-21 $18.16 $18.36 $18.16 $18.31 $17.01 1,457,326
2020-10-20 $18.04 $18.22 $18.04 $18.13 $16.85 308,165
2020-10-19 $18.06 $18.13 $17.95 $17.97 $16.70 1,134,783
2020-10-16 $17.99 $17.99 $17.92 $17.95 $16.68 309,211
2020-10-15 $17.72 $17.90 $17.71 $17.88 $16.62 319,116
2020-10-14 $18.02 $18.09 $17.97 $17.99 $16.72 808,370
2020-10-13 $18.09 $18.10 $18.01 $18.06 $16.78 302,777
2020-10-12 $18.12 $18.23 $18.12 $18.18 $16.89 252,061
2020-10-09 $17.95 $18.08 $17.91 $18.01 $16.74 241,163
2020-10-08 $17.84 $17.97 $17.82 $17.95 $16.68 919,674
2020-10-07 $17.76 $17.85 $17.73 $17.77 $16.51 525,271
2020-10-06 $17.77 $17.85 $17.62 $17.65 $16.40 491,175
2020-10-05 $17.53 $17.72 $17.53 $17.69 $16.44 401,882
2020-10-02 $17.46 $17.64 $17.46 $17.50 $16.26 784,262
2020-10-01 $17.68 $17.71 $17.57 $17.71 $16.46 381,886
2020-09-30 $17.42 $17.60 $17.42 $17.55 $16.31 491,831
2020-09-29 $17.32 $17.39 $17.27 $17.33 $16.10 379,932
2020-09-28 $17.45 $17.52 $17.36 $17.41 $16.18 715,187
2020-09-25 $17.11 $17.24 $17.00 $17.23 $16.01 2,594,981
2020-09-24 $17.07 $17.40 $17.07 $17.28 $16.06 1,710,095
2020-09-23 $17.55 $17.55 $17.28 $17.28 $16.06 715,488
2020-09-22 $17.72 $17.75 $17.56 $17.66 $16.41 767,413
2020-09-21 $17.82 $17.82 $17.55 $17.80 $16.54 1,754,790
2020-09-18 $18.50 $18.51 $18.31 $18.31 $16.76 405,756
2020-09-17 $18.35 $18.54 $18.30 $18.51 $16.94 375,363
2020-09-16 $18.59 $18.67 $18.53 $18.54 $16.97 421,797
2020-09-15 $18.56 $18.65 $18.55 $18.61 $17.03 1,260,190
2020-09-14 $18.32 $18.42 $18.30 $18.38 $16.82 413,528
2020-09-11 $18.23 $18.28 $18.10 $18.16 $16.62 606,380
2020-09-10 $18.33 $18.39 $18.08 $18.08 $16.55 423,282
2020-09-09 $18.24 $18.39 $18.24 $18.35 $16.79 229,851
2020-09-08 $18.00 $18.20 $17.94 $18.08 $16.55 371,185
2020-09-04 $18.25 $18.35 $18.02 $18.27 $16.72 536,696
2020-09-03 $18.34 $18.41 $18.08 $18.22 $16.68 631,213
2020-09-02 $18.48 $18.48 $18.27 $18.41 $16.85 561,203
2020-09-01 $18.39 $18.52 $18.39 $18.52 $16.95 322,457
2020-08-31 $18.41 $18.41 $18.19 $18.25 $16.70 428,599
2020-08-28 $18.54 $18.72 $18.54 $18.71 $17.12 161,639
2020-08-27 $18.63 $18.63 $18.41 $18.49 $16.92 336,553
2020-08-26 $18.64 $18.70 $18.61 $18.64 $17.06 745,805
2020-08-25 $18.67 $18.71 $18.59 $18.70 $17.11 273,044
2020-08-24 $18.70 $18.70 $18.57 $18.61 $17.03 357,464
2020-08-21 $18.40 $18.51 $18.38 $18.49 $16.92 256,931
2020-08-20 $18.30 $18.53 $18.27 $18.51 $16.94 270,136
2020-08-19 $18.79 $18.79 $18.60 $18.60 $17.02 385,637
2020-08-18 $18.83 $18.89 $18.76 $18.82 $17.22 497,300
2020-08-17 $18.78 $18.87 $18.78 $18.82 $17.22 313,519
2020-08-14 $18.63 $18.72 $18.63 $18.69 $17.11 192,490
2020-08-13 $18.69 $18.76 $18.64 $18.68 $17.10 293,628
2020-08-12 $18.67 $18.74 $18.65 $18.68 $17.10 283,396
2020-08-11 $18.62 $18.69 $18.49 $18.51 $16.94 324,376
2020-08-10 $18.43 $18.54 $18.39 $18.49 $16.92 285,641
2020-08-07 $18.42 $18.44 $18.32 $18.42 $16.86 296,187
2020-08-06 $18.60 $18.68 $18.54 $18.66 $17.08 347,777
2020-08-05 $18.63 $18.77 $18.61 $18.67 $17.09 415,708
2020-08-04 $18.35 $18.54 $18.32 $18.51 $16.94 1,637,629
2020-08-03 $18.26 $18.35 $18.26 $18.31 $16.76 302,144
2020-07-31 $18.41 $18.41 $18.15 $18.26 $16.71 205,971
2020-07-30 $18.48 $18.50 $18.26 $18.43 $16.87 341,283
2020-07-29 $18.61 $18.76 $18.57 $18.70 $17.11 305,845
2020-07-28 $18.57 $18.57 $18.45 $18.45 $16.89 263,176
2020-07-27 $18.55 $18.74 $18.49 $18.72 $17.13 221,513
2020-07-24 $18.26 $18.45 $18.25 $18.42 $16.86 240,953
2020-07-23 $18.52 $18.58 $18.34 $18.37 $16.81 484,519
2020-07-22 $18.64 $18.68 $18.54 $18.63 $17.05 230,366
2020-07-21 $18.69 $18.75 $18.60 $18.60 $17.02 399,455
2020-07-20 $18.42 $18.56 $18.40 $18.52 $16.95 248,482
2020-07-17 $18.36 $18.37 $18.27 $18.32 $16.77 358,424
2020-07-16 $18.23 $18.34 $18.20 $18.30 $16.75 342,091
2020-07-15 $18.46 $18.51 $18.35 $18.42 $16.86 217,563
2020-07-14 $18.16 $18.47 $18.15 $18.45 $16.89 546,600
2020-07-13 $18.59 $18.67 $18.32 $18.33 $16.78 422,600
2020-07-10 $18.44 $18.48 $18.37 $18.48 $16.91 410,364
2020-07-09 $18.81 $18.83 $18.49 $18.60 $17.02 332,100
2020-07-08 $18.47 $18.76 $18.47 $18.75 $17.16 370,700
2020-07-07 $18.63 $18.64 $18.40 $18.40 $16.84 341,100
2020-07-06 $18.63 $18.81 $18.57 $18.78 $17.19 676,590
2020-07-02 $17.90 $18.05 $17.88 $17.90 $16.38 310,670
2020-07-01 $17.39 $17.60 $17.39 $17.53 $16.04 369,700
2020-06-30 $17.36 $17.36 $17.23 $17.29 $15.82 1,068,267
2020-06-29 $17.41 $17.44 $17.29 $17.44 $15.96 1,847,028
2020-06-26 $17.46 $17.48 $17.27 $17.30 $15.83 2,131,596
2020-06-25 $17.42 $17.58 $17.39 $17.57 $16.08 399,020
2020-06-24 $17.64 $17.71 $17.39 $17.45 $15.97 662,374
2020-06-23 $17.82 $17.92 $17.77 $17.77 $16.26 409,295
2020-06-22 $17.60 $17.77 $17.60 $17.70 $16.20 700,969
2020-06-19 $17.91 $17.94 $17.64 $17.69 $16.02 401,206
2020-06-18 $17.62 $17.76 $17.62 $17.67 $16.00 460,842
2020-06-17 $17.71 $17.81 $17.67 $17.69 $16.02 475,208
2020-06-16 $17.93 $17.94 $17.52 $17.66 $15.99 572,500
2020-06-15 $17.24 $17.68 $17.22 $17.55 $15.89 591,167
2020-06-12 $17.76 $17.79 $17.42 $17.65 $15.98 3,047,318
2020-06-11 $17.67 $17.79 $17.28 $17.31 $15.68 801,460
2020-06-10 $18.40 $18.44 $18.20 $18.37 $16.64 400,848
2020-06-09 $18.25 $18.43 $18.20 $18.40 $16.66 380,476
2020-06-08 $18.29 $18.58 $18.21 $18.57 $16.82 1,597,905
2020-06-05 $18.28 $18.43 $18.26 $18.29 $16.56 595,351
2020-06-04 $17.78 $17.87 $17.68 $17.75 $16.07 510,477
2020-06-03 $17.88 $18.08 $17.87 $18.02 $16.32 1,370,142
2020-06-02 $17.42 $17.68 $17.40 $17.65 $15.98 903,006
2020-06-01 $16.99 $17.23 $16.97 $17.22 $15.59 483,453
2020-05-29 $16.69 $16.88 $16.58 $16.86 $15.27 1,115,654
2020-05-28 $16.79 $16.91 $16.66 $16.67 $15.10 299,686
2020-05-27 $16.69 $16.77 $16.51 $16.74 $15.16 408,535
2020-05-26 $16.75 $16.83 $16.58 $16.60 $15.03 480,774
2020-05-22 $16.33 $16.33 $16.20 $16.29 $14.75 461,396
2020-05-21 $16.63 $16.69 $16.48 $16.57 $15.01 1,315,169
2020-05-20 $16.70 $16.77 $16.58 $16.67 $15.10 690,177
2020-05-19 $16.53 $16.62 $16.43 $16.43 $14.88 774,286
2020-05-18 $16.36 $16.65 $16.35 $16.62 $15.05 611,955
2020-05-15 $15.94 $16.06 $15.90 $15.93 $14.43 797,508
2020-05-14 $15.77 $16.20 $15.75 $16.17 $14.64 1,016,854
2020-05-13 $16.35 $16.35 $16.01 $16.11 $14.59 977,497
2020-05-12 $16.43 $16.54 $16.23 $16.25 $14.72 1,462,099
2020-05-11 $16.42 $16.48 $16.33 $16.35 $14.81 3,094,940
2020-05-08 $16.32 $16.53 $16.30 $16.50 $14.94 507,755
2020-05-07 $16.16 $16.24 $16.10 $16.14 $14.62 487,023
2020-05-06 $16.19 $16.24 $16.04 $16.05 $14.53 316,236
2020-05-05 $16.22 $16.33 $16.17 $16.18 $14.65 345,127
2020-05-04 $15.94 $16.15 $15.91 $16.12 $14.60 1,478,451
2020-05-01 $16.10 $16.11 $15.84 $15.87 $14.37 537,588
2020-04-30 $16.70 $16.78 $16.36 $16.43 $14.88 845,713
2020-04-29 $16.62 $16.86 $16.60 $16.81 $15.22 462,033
2020-04-28 $16.44 $16.47 $16.28 $16.30 $14.76 419,950
2020-04-27 $16.07 $16.22 $16.07 $16.19 $14.66 638,778
2020-04-24 $15.98 $15.98 $15.76 $15.88 $14.38 835,302
2020-04-23 $16.02 $16.22 $15.94 $15.95 $14.44 3,785,957
2020-04-22 $15.99 $15.99 $15.90 $15.93 $14.43 548,422
2020-04-21 $15.65 $15.70 $15.53 $15.58 $14.11 1,889,833
2020-04-20 $16.05 $16.16 $15.94 $15.97 $14.46 1,336,484
2020-04-17 $16.28 $16.40 $16.14 $16.22 $14.69 613,111
2020-04-16 $16.13 $16.13 $15.88 $15.92 $14.42 2,499,031
2020-04-15 $16.09 $16.12 $15.95 $16.03 $14.52 1,582,139
2020-04-14 $16.53 $16.67 $16.44 $16.53 $14.97 364,479
2020-04-13 $16.21 $16.27 $16.07 $16.25 $14.72 2,007,257
2020-04-09 $16.30 $16.50 $16.18 $16.21 $14.68 2,571,204
2020-04-08 $16.00 $16.22 $15.93 $16.18 $14.65 722,942
2020-04-07 $16.47 $16.47 $15.96 $15.98 $14.47 489,486
2020-04-06 $15.74 $15.95 $15.70 $15.93 $14.43 645,767
2020-04-03 $15.40 $15.50 $15.11 $15.25 $13.81 439,723
2020-04-02 $15.15 $15.49 $15.15 $15.46 $14.00 970,987
2020-04-01 $15.04 $15.20 $14.89 $14.93 $13.52 807,473
2020-03-31 $15.39 $15.65 $15.36 $15.43 $13.97 1,722,637
2020-03-30 $15.10 $15.35 $15.04 $15.31 $13.86 4,043,104
2020-03-27 $15.17 $15.32 $15.01 $15.08 $13.66 531,464
2020-03-26 $15.56 $16.00 $15.54 $15.99 $14.48 838,723
2020-03-25 $15.28 $15.73 $15.01 $15.48 $14.02 663,122
2020-03-24 $14.79 $15.09 $14.79 $15.02 $13.60 950,739
2020-03-23 $14.29 $14.35 $13.89 $14.06 $12.73 713,820
2020-03-20 $14.95 $15.12 $14.40 $14.46 $13.04 863,743
2020-03-19 $14.01 $14.60 $13.88 $14.37 $12.96 1,314,903
2020-03-18 $14.37 $14.77 $13.88 $14.22 $12.82 1,300,580
2020-03-17 $15.09 $15.71 $14.89 $15.69 $14.15 1,248,845
2020-03-16 $14.58 $15.57 $14.14 $14.70 $13.26 1,736,393
2020-03-13 $16.99 $16.99 $15.95 $16.86 $15.20 1,498,983
2020-03-12 $15.76 $16.02 $15.22 $15.62 $14.09 2,421,079
2020-03-11 $17.67 $17.80 $17.20 $17.35 $15.65 1,038,238
2020-03-10 $18.11 $18.20 $17.67 $18.17 $16.39 2,247,754
2020-03-09 $17.38 $17.76 $17.30 $17.37 $15.66 6,562,862
2020-03-06 $18.90 $18.99 $18.70 $18.88 $17.03 969,673
2020-03-05 $19.62 $19.72 $19.24 $19.32 $17.42 775,449
2020-03-04 $19.83 $19.89 $19.68 $19.89 $17.94 578,422
2020-03-03 $19.68 $20.08 $19.45 $19.57 $17.65 1,325,260
2020-03-02 $19.31 $19.72 $19.25 $19.72 $17.78 1,571,832
2020-02-28 $18.85 $19.41 $18.74 $19.41 $17.50 4,545,965
2020-02-27 $19.74 $19.85 $19.40 $19.40 $17.50 1,498,582
2020-02-26 $20.14 $20.32 $19.94 $19.94 $17.98 2,512,306
2020-02-25 $20.33 $20.33 $19.86 $19.92 $17.96 697,605
2020-02-24 $20.06 $20.27 $20.06 $20.18 $18.20 876,208
2020-02-21 $20.97 $21.04 $20.90 $20.95 $18.89 222,375
2020-02-20 $21.17 $21.20 $20.98 $20.99 $18.93 329,960
2020-02-19 $21.33 $21.40 $21.32 $21.34 $19.25 416,181
2020-02-18 $21.16 $21.23 $21.12 $21.16 $19.08 420,957
2020-02-14 $21.45 $21.45 $21.26 $21.29 $19.20 169,133
2020-02-13 $21.39 $21.45 $21.32 $21.37 $19.27 209,180
2020-02-12 $21.55 $21.65 $21.51 $21.61 $19.49 218,237
2020-02-11 $21.34 $21.47 $21.33 $21.35 $19.25 356,722
2020-02-10 $20.95 $21.06 $20.95 $21.06 $18.99 237,208
2020-02-07 $21.10 $21.10 $20.96 $20.97 $18.91 292,661
2020-02-06 $21.44 $21.45 $21.29 $21.29 $19.20 211,193
2020-02-05 $21.53 $21.55 $21.29 $21.29 $19.20 362,083
2020-02-04 $21.21 $21.24 $21.13 $21.16 $19.08 1,496,815
2020-02-03 $20.71 $20.85 $20.68 $20.71 $18.68 1,530,191
2020-01-31 $20.80 $20.80 $20.54 $20.63 $18.60 638,786
2020-01-30 $20.96 $21.14 $20.82 $21.14 $19.06 375,737
2020-01-29 $21.46 $21.47 $21.35 $21.40 $19.30 246,299
2020-01-28 $21.24 $21.40 $21.18 $21.36 $19.26 341,658
2020-01-27 $21.03 $21.26 $20.98 $21.14 $19.06 349,761
2020-01-24 $22.10 $22.11 $21.82 $21.95 $19.80 187,694
2020-01-23 $21.92 $22.15 $21.85 $22.11 $19.94 547,757
2020-01-22 $22.23 $22.28 $22.17 $22.25 $20.07 380,326
2020-01-21 $22.25 $22.25 $22.08 $22.09 $19.92 259,600
2020-01-17 $22.57 $22.71 $22.57 $22.70 $20.47 352,579
2020-01-16 $22.50 $22.52 $22.44 $22.52 $20.31 117,828
2020-01-15 $22.52 $22.53 $22.37 $22.41 $20.21 184,231
2020-01-14 $22.59 $22.60 $22.46 $22.56 $20.35 442,094
2020-01-13 $22.56 $22.72 $22.52 $22.71 $20.48 150,360
2020-01-10 $22.52 $22.57 $22.44 $22.45 $20.25 340,235
2020-01-09 $22.45 $22.45 $22.36 $22.39 $20.19 146,638
2020-01-08 $22.22 $22.47 $22.20 $22.34 $20.15 398,239
2020-01-07 $22.23 $22.25 $22.16 $22.23 $20.05 144,795
2020-01-06 $22.16 $22.34 $22.15 $22.33 $20.14 168,166
2020-01-03 $22.39 $22.51 $22.34 $22.39 $20.19 782,036
2020-01-02 $22.57 $22.79 $22.47 $22.79 $20.55 186,696
2019-12-31 $22.24 $22.32 $22.19 $22.30 $20.11 93,985
2019-12-30 $22.38 $22.38 $22.20 $22.25 $20.07 118,404
2019-12-27 $22.33 $22.39 $22.28 $22.30 $20.11 153,860
2019-12-26 $22.14 $22.25 $22.14 $22.25 $20.07 88,669
2019-12-24 $22.12 $22.12 $22.06 $22.09 $19.92 74,811
2019-12-23 $22.04 $22.10 $22.04 $22.09 $19.92 247,359
2019-12-20 $22.18 $22.19 $22.13 $22.16 $19.88 217,110
2019-12-19 $22.09 $22.17 $22.08 $22.16 $19.88 198,280
2019-12-18 $22.09 $22.19 $22.04 $22.16 $19.88 807,966
2019-12-17 $22.00 $22.05 $21.97 $22.02 $19.76 318,946
2019-12-16 $21.88 $21.94 $21.82 $21.87 $19.62 170,088
2019-12-13 $21.71 $21.92 $21.67 $21.70 $19.47 187,198
2019-12-12 $21.40 $21.70 $21.40 $21.69 $19.46 267,598
2019-12-11 $21.18 $21.37 $21.18 $21.37 $19.18 123,787
2019-12-10 $21.02 $21.09 $21.02 $21.05 $18.89 144,293
2019-12-09 $21.10 $21.15 $21.02 $21.02 $18.86 150,286
2019-12-06 $21.05 $21.08 $21.02 $21.07 $18.91 108,201
2019-12-05 $20.94 $20.99 $20.90 $20.94 $18.79 235,391
2019-12-04 $20.91 $20.94 $20.87 $20.92 $18.77 187,238
2019-12-03 $20.65 $20.75 $20.60 $20.75 $18.62 241,921
2019-12-02 $20.91 $20.91 $20.79 $20.83 $18.69 197,702
2019-11-29 $20.86 $20.90 $20.81 $20.84 $18.70 85,399
2019-11-27 $21.11 $21.14 $21.04 $21.13 $18.96 601,353
2019-11-26 $21.10 $21.14 $21.00 $21.14 $18.97 245,450
2019-11-25 $21.19 $21.24 $21.18 $21.21 $19.03 196,607
2019-11-22 $21.13 $21.13 $21.03 $21.09 $18.92 230,607
2019-11-21 $21.01 $21.09 $20.97 $21.09 $18.92 233,585
2019-11-20 $21.08 $21.15 $20.98 $21.06 $18.90 189,443
2019-11-19 $21.15 $21.16 $21.08 $21.13 $18.96 321,112
2019-11-18 $21.05 $21.09 $20.99 $20.99 $18.83 248,291
2019-11-15 $21.02 $21.10 $21.01 $21.03 $18.87 234,959
2019-11-14 $20.82 $20.91 $20.81 $20.86 $18.72 1,074,525
2019-11-13 $20.86 $20.93 $20.82 $20.91 $18.76 582,484
2019-11-12 $21.17 $21.17 $21.03 $21.07 $18.91 201,647
2019-11-11 $21.20 $21.29 $21.15 $21.23 $19.05 119,343
2019-11-08 $21.48 $21.53 $21.40 $21.44 $19.24 158,928
2019-11-07 $21.66 $21.77 $21.66 $21.67 $19.45 169,209
2019-11-06 $21.57 $21.59 $21.47 $21.50 $19.29 171,511
2019-11-05 $21.59 $21.62 $21.52 $21.57 $19.36 244,570
2019-11-04 $21.59 $21.59 $21.49 $21.51 $19.30 2,551,754
2019-11-01 $21.18 $21.30 $21.18 $21.30 $19.11 146,156
2019-10-31 $20.99 $21.01 $20.86 $20.93 $18.78 102,021
2019-10-30 $21.02 $21.14 $20.92 $21.12 $18.95 114,148
2019-10-29 $21.05 $21.14 $21.04 $21.04 $18.88 241,053
2019-10-28 $21.12 $21.20 $21.12 $21.15 $18.98 154,014
2019-10-25 $20.89 $21.05 $20.89 $21.02 $18.86 607,102
2019-10-24 $20.98 $20.98 $20.87 $20.88 $18.74 178,060
2019-10-23 $20.78 $20.90 $20.76 $20.87 $18.73 152,410
2019-10-22 $20.74 $20.87 $20.74 $20.83 $18.69 151,757
2019-10-21 $20.63 $20.73 $20.59 $20.73 $18.60 158,362
2019-10-18 $20.58 $20.66 $20.53 $20.57 $18.46 308,712
2019-10-17 $20.65 $20.67 $20.56 $20.58 $18.47 281,437
2019-10-16 $20.44 $20.53 $20.40 $20.53 $18.42 242,026
2019-10-15 $20.35 $20.50 $20.34 $20.46 $18.36 196,027
2019-10-14 $20.36 $20.38 $20.32 $20.33 $18.24 530,961
2019-10-11 $20.38 $20.54 $20.34 $20.41 $18.31 427,584
2019-10-10 $19.92 $20.15 $19.92 $20.07 $18.01 262,668
2019-10-09 $19.90 $19.97 $19.86 $19.90 $17.86 393,458
2019-10-08 $19.87 $19.88 $19.72 $19.74 $17.71 331,651
2019-10-07 $19.91 $20.05 $19.85 $19.85 $17.81 258,921
2019-10-04 $19.88 $20.09 $19.88 $20.07 $18.01 260,892
2019-10-03 $19.89 $19.96 $19.76 $19.93 $17.88 1,174,129
2019-10-02 $19.85 $19.87 $19.70 $19.81 $17.78 536,640
2019-10-01 $20.08 $20.08 $19.93 $19.96 $17.91 317,373
2019-09-30 $20.14 $20.15 $20.05 $20.08 $18.02 356,274
2019-09-27 $20.20 $20.26 $19.95 $20.05 $17.99 287,406
2019-09-26 $20.25 $20.26 $20.16 $20.20 $18.13 485,625
2019-09-25 $20.05 $20.19 $19.97 $20.17 $18.10 251,119
2019-09-24 $20.32 $20.33 $20.12 $20.14 $18.07 246,500
2019-09-23 $20.30 $20.40 $20.28 $20.40 $18.31 187,573
2019-09-20 $20.79 $20.82 $20.65 $20.71 $18.24 182,127
2019-09-19 $20.83 $20.85 $20.66 $20.70 $18.23 267,425
2019-09-18 $20.91 $20.94 $20.72 $20.86 $18.37 172,014
2019-09-17 $20.80 $21.00 $20.77 $20.99 $18.49 111,840
2019-09-16 $20.98 $21.15 $20.98 $21.04 $18.53 389,345
2019-09-13 $21.15 $21.17 $21.07 $21.14 $18.62 277,341
2019-09-12 $20.95 $21.11 $20.91 $21.02 $18.51 1,495,930
2019-09-11 $20.72 $20.89 $20.72 $20.87 $18.38 303,377
2019-09-10 $20.59 $20.71 $20.53 $20.65 $18.19 1,866,665
2019-09-09 $20.62 $20.65 $20.52 $20.58 $18.13 235,377
2019-09-06 $20.52 $20.60 $20.51 $20.51 $18.06 289,718
2019-09-05 $20.40 $20.52 $20.40 $20.44 $18.00 424,224
2019-09-04 $20.08 $20.20 $20.07 $20.17 $17.76 418,197
2019-09-03 $19.74 $19.82 $19.72 $19.82 $17.46 222,162
2019-08-30 $19.88 $19.97 $19.84 $19.93 $17.55 993,083
2019-08-29 $19.63 $19.77 $19.58 $19.72 $17.37 223,960
2019-08-28 $19.38 $19.56 $19.36 $19.55 $17.22 623,936
2019-08-27 $19.52 $19.56 $19.37 $19.40 $17.09 237,367
2019-08-26 $19.47 $19.50 $19.39 $19.46 $17.14 293,621
2019-08-23 $19.60 $19.77 $19.31 $19.32 $17.02 766,620
2019-08-22 $19.77 $19.80 $19.63 $19.63 $17.29 193,765
2019-08-21 $19.86 $19.94 $19.80 $19.94 $17.56 137,677
2019-08-20 $19.74 $19.77 $19.65 $19.70 $17.35 202,005
2019-08-19 $19.86 $19.86 $19.65 $19.68 $17.33 209,158
2019-08-16 $19.62 $19.70 $19.60 $19.64 $17.30 178,455
2019-08-15 $19.49 $19.55 $19.38 $19.52 $17.19 505,201
2019-08-14 $19.58 $19.58 $19.33 $19.33 $17.02 831,384
2019-08-13 $19.63 $20.07 $19.62 $19.95 $17.57 413,181
2019-08-12 $19.75 $19.84 $19.70 $19.77 $17.41 201,229
2019-08-09 $20.14 $20.15 $19.93 $20.01 $17.62 247,909
2019-08-08 $20.13 $20.25 $20.08 $20.24 $17.83 321,349
2019-08-07 $19.79 $20.03 $19.66 $20.01 $17.62 349,276
2019-08-06 $20.05 $20.08 $19.87 $20.01 $17.62 374,554
2019-08-05 $19.89 $19.96 $19.63 $19.72 $17.37 625,156
2019-08-02 $20.53 $20.56 $20.32 $20.38 $17.95 754,257
2019-08-01 $20.96 $21.10 $20.50 $20.58 $18.13 338,786
2019-07-31 $21.21 $21.25 $20.74 $20.95 $18.45 351,946
2019-07-30 $21.23 $21.24 $21.14 $21.21 $18.68 176,233
2019-07-29 $21.34 $21.39 $21.26 $21.39 $18.84 171,660
2019-07-26 $21.49 $21.49 $21.34 $21.39 $18.84 147,884
2019-07-25 $21.54 $21.54 $21.32 $21.37 $18.82 299,649
2019-07-24 $21.59 $21.62 $21.55 $21.55 $18.98 163,582
2019-07-23 $21.57 $21.61 $21.52 $21.60 $19.02 139,909
2019-07-22 $21.63 $21.68 $21.58 $21.61 $19.03 335,542
2019-07-19 $21.79 $21.79 $21.60 $21.62 $19.04 101,244
2019-07-18 $21.56 $21.76 $21.56 $21.75 $19.16 93,667
2019-07-17 $21.67 $21.71 $21.58 $21.60 $19.02 118,723
2019-07-16 $21.67 $21.77 $21.64 $21.65 $19.07 84,322
2019-07-15 $21.72 $21.75 $21.66 $21.68 $19.09 290,912
2019-07-12 $21.70 $21.71 $21.60 $21.69 $19.10 137,748
2019-07-11 $21.79 $21.79 $21.62 $21.65 $19.07 167,806
2019-07-10 $21.76 $21.81 $21.68 $21.73 $19.14 227,467
2019-07-09 $21.51 $21.60 $21.47 $21.49 $18.93 1,221,435
2019-07-08 $21.65 $21.71 $21.61 $21.69 $19.10 92,920
2019-07-05 $21.66 $21.73 $21.60 $21.73 $19.14 830,926
2019-07-03 $21.74 $21.83 $21.72 $21.83 $19.23 1,080,667
2019-07-02 $21.84 $21.88 $21.75 $21.79 $19.19 239,436
2019-07-01 $22.01 $22.07 $21.87 $21.92 $19.31 219,150
2019-06-28 $21.65 $21.69 $21.58 $21.60 $19.02 165,403
2019-06-27 $21.58 $21.66 $21.56 $21.64 $19.06 167,150
2019-06-26 $21.49 $21.62 $21.48 $21.55 $18.98 229,911
2019-06-25 $21.54 $21.54 $21.32 $21.36 $18.81 187,968
2019-06-24 $21.61 $21.63 $21.56 $21.59 $19.01 173,024
2019-06-21 $21.74 $21.80 $21.69 $21.73 $18.97 314,649
2019-06-20 $21.88 $21.96 $21.74 $21.83 $19.06 199,216
2019-06-19 $21.37 $21.59 $21.33 $21.52 $18.79 182,511
2019-06-18 $21.10 $21.38 $21.10 $21.34 $18.63 200,046
2019-06-17 $20.82 $20.94 $20.82 $20.89 $18.24 184,625
2019-06-14 $20.92 $20.92 $20.80 $20.80 $18.16 253,158
2019-06-13 $21.06 $21.09 $20.99 $21.07 $18.39 1,603,191
2019-06-12 $21.08 $21.08 $20.93 $20.93 $18.27 182,601
2019-06-11 $21.18 $21.24 $21.14 $21.21 $18.52 247,679
2019-06-10 $20.95 $21.05 $20.91 $20.97 $18.31 175,506
2019-06-07 $20.76 $20.99 $20.76 $20.80 $18.16 735,072
2019-06-06 $20.67 $20.71 $20.56 $20.69 $18.06 391,754
2019-06-05 $20.83 $20.87 $20.60 $20.67 $18.04 228,285
2019-06-04 $20.71 $20.82 $20.68 $20.82 $18.18 1,088,930
2019-06-03 $20.78 $20.90 $20.75 $20.81 $18.17 189,356
2019-05-31 $20.47 $20.66 $20.45 $20.59 $17.97 935,987
2019-05-30 $20.53 $20.65 $20.51 $20.58 $17.97 1,061,642
2019-05-29 $20.31 $20.50 $20.27 $20.49 $17.89 215,010
2019-05-28 $20.42 $20.47 $20.30 $20.32 $17.74 346,980
2019-05-24 $20.39 $20.43 $20.27 $20.30 $17.72 251,286
2019-05-23 $20.21 $20.26 $20.11 $20.21 $17.64 338,941
2019-05-22 $20.50 $20.50 $20.42 $20.46 $17.86 119,502
2019-05-21 $20.38 $20.51 $20.31 $20.50 $17.90 125,983
2019-05-20 $20.22 $20.33 $20.17 $20.26 $17.69 117,307
2019-05-17 $20.25 $20.34 $20.16 $20.20 $17.63 197,356
2019-05-16 $20.58 $20.70 $20.46 $20.51 $17.90 216,721
2019-05-15 $20.40 $20.58 $20.35 $20.50 $17.90 185,276
2019-05-14 $20.53 $20.63 $20.47 $20.54 $17.93 255,821
2019-05-13 $20.35 $20.37 $20.15 $20.26 $17.69 537,443
2019-05-10 $20.79 $20.93 $20.57 $20.87 $18.22 196,555
2019-05-09 $20.64 $20.82 $20.46 $20.69 $18.06 525,570
2019-05-08 $21.12 $21.23 $20.97 $20.98 $18.32 1,456,386
2019-05-07 $21.26 $21.26 $20.99 $21.13 $18.45 175,050
2019-05-06 $21.32 $21.53 $21.32 $21.52 $18.79 132,405
2019-05-03 $21.80 $21.92 $21.79 $21.90 $19.12 155,330
2019-05-02 $21.63 $21.64 $21.48 $21.61 $18.87 356,483
2019-05-01 $21.77 $21.93 $21.55 $21.58 $18.84 152,329
2019-04-30 $21.73 $21.79 $21.62 $21.74 $18.98 102,231
2019-04-29 $21.80 $21.82 $21.76 $21.76 $19.00 201,774
2019-04-26 $21.75 $21.81 $21.70 $21.78 $19.01 247,408
2019-04-25 $21.63 $21.73 $21.55 $21.70 $18.94 500,885
2019-04-24 $21.94 $21.94 $21.66 $21.75 $18.99 235,576
2019-04-23 $21.99 $22.07 $21.96 $22.05 $19.25 91,268
2019-04-22 $21.96 $22.05 $21.93 $22.04 $19.24 114,095
2019-04-18 $22.06 $22.22 $22.04 $22.13 $19.32 166,232
2019-04-17 $22.25 $22.25 $22.08 $22.13 $19.32 115,885
2019-04-16 $21.99 $22.15 $21.99 $22.14 $19.33 268,458
2019-04-15 $21.95 $21.96 $21.81 $21.90 $19.12 217,020
2019-04-12 $22.02 $22.07 $21.93 $22.00 $19.21 283,891
2019-04-11 $22.07 $22.07 $21.86 $21.94 $19.15 166,315
2019-04-10 $22.12 $22.20 $22.10 $22.18 $19.36 104,314
2019-04-09 $22.14 $22.14 $22.06 $22.12 $19.31 215,631
2019-04-08 $22.05 $22.19 $22.02 $22.16 $19.35 700,492
2019-04-05 $22.05 $22.18 $22.01 $22.17 $19.35 237,842
2019-04-04 $21.81 $22.02 $21.79 $21.98 $19.19 187,851
2019-04-03 $21.86 $21.98 $21.76 $21.82 $19.05 142,705
2019-04-02 $21.84 $21.84 $21.62 $21.71 $18.95 568,631
2019-04-01 $21.70 $21.80 $21.66 $21.80 $19.03 326,120
2019-03-29 $21.43 $21.45 $21.30 $21.41 $18.69 190,020
2019-03-28 $21.14 $21.25 $21.07 $21.25 $18.55 263,722
2019-03-27 $21.19 $21.24 $21.00 $21.07 $18.39 628,162
2019-03-26 $21.30 $21.36 $21.24 $21.33 $18.62 106,706
2019-03-25 $21.12 $21.29 $21.11 $21.21 $18.52 215,803
2019-03-22 $21.47 $21.51 $21.12 $21.12 $18.44 208,184
2019-03-21 $21.76 $21.90 $21.70 $21.90 $19.12 220,215
2019-03-20 $21.77 $22.11 $21.68 $21.94 $19.15 382,104
2019-03-19 $21.93 $22.00 $21.87 $21.92 $19.14 173,949
2019-03-18 $21.82 $21.95 $21.82 $21.93 $19.14 267,172
2019-03-15 $21.64 $21.74 $21.61 $21.73 $18.93 244,303
2019-03-14 $21.44 $21.48 $21.36 $21.48 $18.71 447,675
2019-03-13 $21.42 $21.56 $21.42 $21.52 $18.75 105,118
2019-03-12 $21.43 $21.52 $21.41 $21.41 $18.65 561,976
2019-03-11 $21.21 $21.37 $21.18 $21.35 $18.60 151,208
2019-03-08 $20.88 $20.98 $20.85 $20.97 $18.27 311,257
2019-03-07 $21.30 $21.31 $21.06 $21.12 $18.40 355,786
2019-03-06 $21.58 $21.58 $21.36 $21.37 $18.62 440,404
2019-03-05 $21.51 $21.60 $21.42 $21.57 $18.79 254,588
2019-03-04 $21.49 $21.49 $21.21 $21.39 $18.64 492,949
2019-03-01 $21.51 $21.54 $21.34 $21.39 $18.64 202,389
2019-02-28 $21.54 $21.55 $21.38 $21.41 $18.65 236,084
2019-02-27 $21.66 $21.73 $21.55 $21.62 $18.84 299,278
2019-02-26 $21.71 $21.86 $21.71 $21.82 $19.01 456,714
2019-02-25 $21.90 $22.00 $21.83 $21.85 $19.04 298,677
2019-02-22 $21.65 $21.77 $21.65 $21.72 $18.92 261,537
2019-02-21 $21.56 $21.56 $21.40 $21.50 $18.73 291,503
2019-02-20 $21.51 $21.69 $21.51 $21.55 $18.78 287,985
2019-02-19 $21.27 $21.53 $21.27 $21.46 $18.70 378,471
2019-02-15 $21.35 $21.35 $21.24 $21.34 $18.59 244,004
2019-02-14 $21.04 $21.37 $21.03 $21.30 $18.56 337,512
2019-02-13 $21.45 $21.46 $21.15 $21.15 $18.43 3,280,600
2019-02-12 $21.37 $21.49 $21.35 $21.42 $18.66 458,102
2019-02-11 $21.32 $21.32 $21.17 $21.19 $18.46 321,184
2019-02-08 $21.31 $21.38 $21.16 $21.33 $18.58 278,147
2019-02-07 $21.52 $21.57 $21.24 $21.45 $18.69 533,707
2019-02-06 $21.79 $21.83 $21.57 $21.60 $18.82 409,078
2019-02-05 $21.78 $22.00 $21.77 $21.97 $19.14 1,156,807
2019-02-04 $21.66 $21.81 $21.56 $21.77 $18.97 1,544,119
2019-02-01 $21.72 $21.77 $21.66 $21.75 $18.95 415,763
2019-01-31 $21.72 $21.91 $21.69 $21.89 $19.07 1,940,311
2019-01-30 $21.37 $21.68 $21.25 $21.66 $18.87 1,060,299
2019-01-29 $21.25 $21.31 $21.19 $21.22 $18.49 551,805
2019-01-28 $21.13 $21.18 $21.06 $21.18 $18.45 399,326
2019-01-25 $21.40 $21.49 $21.38 $21.41 $18.65 269,915
2019-01-24 $21.13 $21.27 $21.07 $21.25 $18.51 279,772
2019-01-23 $20.99 $21.11 $20.89 $21.11 $18.39 1,520,299
2019-01-22 $20.93 $20.96 $20.73 $20.84 $18.16 327,918
2019-01-18 $21.09 $21.17 $21.04 $21.11 $18.39 312,063
2019-01-17 $20.79 $21.11 $20.79 $21.02 $18.31 401,731
2019-01-16 $20.85 $21.01 $20.84 $20.96 $18.26 206,955
2019-01-15 $20.75 $20.85 $20.70 $20.79 $18.11 228,550
2019-01-14 $20.56 $20.78 $20.56 $20.67 $18.01 203,414
2019-01-11 $20.70 $20.83 $20.65 $20.77 $18.10 490,586
2019-01-10 $20.67 $20.87 $20.66 $20.86 $18.17 326,435
2019-01-09 $20.58 $20.84 $20.58 $20.76 $18.09 261,702
2019-01-08 $20.38 $20.48 $20.29 $20.45 $17.82 319,633
2019-01-07 $20.33 $20.41 $20.21 $20.33 $17.71 346,087
2019-01-04 $19.98 $20.37 $19.94 $20.32 $17.70 280,165
2019-01-03 $19.86 $19.86 $19.62 $19.71 $17.17 1,271,750
2019-01-02 $19.56 $19.99 $19.56 $19.98 $17.41 494,135
2018-12-31 $19.93 $19.95 $19.70 $19.77 $17.22 627,959
2018-12-28 $19.78 $19.89 $19.69 $19.81 $17.26 932,535
2018-12-27 $19.39 $19.66 $19.30 $19.65 $17.12 1,025,294
2018-12-26 $19.29 $19.69 $19.18 $19.69 $17.15 2,435,233
2018-12-24 $19.42 $19.54 $19.23 $19.25 $16.77 2,398,618
2018-12-21 $19.66 $19.82 $19.46 $19.54 $16.94 1,685,555
2018-12-20 $19.79 $19.90 $19.62 $19.80 $17.17 1,273,424
2018-12-19 $19.95 $20.17 $19.47 $19.60 $16.99 537,239
2018-12-18 $19.90 $19.97 $19.81 $19.87 $17.23 984,581
2018-12-17 $19.99 $20.07 $19.72 $19.76 $17.13 1,910,408
2018-12-14 $20.00 $20.13 $19.96 $19.99 $17.33 1,044,193
2018-12-13 $20.25 $20.30 $20.16 $20.21 $17.52 205,094
2018-12-12 $20.18 $20.33 $20.15 $20.15 $17.47 432,625
2018-12-11 $19.94 $20.00 $19.71 $19.89 $17.25 551,733
2018-12-10 $19.98 $19.98 $19.60 $19.74 $17.12 1,729,587
2018-12-07 $20.43 $20.53 $20.04 $20.07 $17.40 302,778
2018-12-06 $20.13 $20.46 $19.98 $20.46 $17.74 1,052,944
2018-12-04 $20.99 $20.99 $20.52 $20.60 $17.86 964,983
2018-12-03 $21.04 $21.10 $20.88 $20.97 $18.18 278,473
2018-11-30 $20.52 $20.61 $20.47 $20.60 $17.86 273,093
2018-11-29 $20.59 $20.73 $20.54 $20.60 $17.86 163,315
2018-11-28 $20.36 $20.74 $20.23 $20.74 $17.98 796,442
2018-11-27 $20.01 $20.26 $19.98 $20.26 $17.57 394,807
2018-11-26 $20.18 $20.20 $19.99 $20.07 $17.40 206,552
2018-11-23 $20.03 $20.08 $19.98 $19.99 $17.33 138,137
2018-11-21 $20.26 $20.40 $20.22 $20.25 $17.56 236,521
2018-11-20 $20.09 $20.17 $19.91 $19.96 $17.31 639,552
2018-11-19 $20.51 $20.51 $20.29 $20.40 $17.69 204,549
2018-11-16 $20.35 $20.68 $20.32 $20.61 $17.87 194,607
2018-11-15 $20.20 $20.62 $20.20 $20.52 $17.79 206,601
2018-11-14 $20.17 $20.21 $19.96 $20.11 $17.44 230,515
2018-11-13 $20.04 $20.23 $19.95 $20.04 $17.38 246,619
2018-11-12 $20.14 $20.15 $19.92 $19.96 $17.31 211,554
2018-11-09 $20.25 $20.25 $20.00 $20.20 $17.52 424,043
2018-11-08 $20.76 $20.83 $20.44 $20.51 $17.78 381,795
2018-11-07 $20.91 $21.02 $20.76 $21.00 $18.21 120,516
2018-11-06 $20.60 $20.68 $20.54 $20.65 $17.91 213,762
2018-11-05 $20.66 $20.75 $20.61 $20.73 $17.97 256,200
2018-11-02 $20.91 $20.91 $20.38 $20.59 $17.85 1,312,696
2018-11-01 $20.27 $20.60 $20.16 $20.59 $17.85 248,199
2018-10-31 $20.01 $20.14 $19.96 $20.03 $17.37 751,935
2018-10-30 $19.61 $19.95 $19.61 $19.95 $17.30 3,409,749
2018-10-29 $20.01 $20.02 $19.26 $19.47 $16.88 295,029
2018-10-26 $19.58 $19.91 $19.56 $19.83 $17.19 1,581,564
2018-10-25 $19.74 $20.06 $19.71 $19.93 $17.28 237,952
2018-10-24 $20.02 $20.03 $19.51 $19.53 $16.93 141,959
2018-10-23 $19.91 $20.18 $19.74 $20.10 $17.43 1,624,390
2018-10-22 $20.44 $20.44 $20.22 $20.31 $17.61 320,609
2018-10-19 $20.27 $20.37 $20.11 $20.18 $17.50 384,008
2018-10-18 $20.27 $20.32 $19.94 $20.00 $17.34 179,144
2018-10-17 $20.61 $20.63 $20.42 $20.50 $17.78 166,977
2018-10-16 $20.48 $20.76 $20.41 $20.75 $17.99 187,556
2018-10-15 $20.30 $20.41 $20.22 $20.28 $17.58 255,928
2018-10-12 $20.40 $20.44 $20.14 $20.41 $17.70 357,203
2018-10-11 $20.14 $20.24 $19.75 $19.93 $17.28 673,233
2018-10-10 $20.61 $20.63 $20.10 $20.10 $17.43 602,064
2018-10-09 $20.57 $20.77 $20.53 $20.73 $17.97 79,434
2018-10-08 $20.48 $20.71 $20.47 $20.67 $17.92 106,555
2018-10-05 $20.61 $20.61 $20.31 $20.48 $17.76 112,273
2018-10-04 $20.80 $20.80 $20.42 $20.54 $17.81 186,395
2018-10-03 $21.25 $21.27 $20.91 $20.99 $18.20 163,112
2018-10-02 $20.98 $21.13 $20.96 $21.07 $18.27 634,753
2018-10-01 $21.28 $21.28 $21.14 $21.21 $18.39 254,825
2018-09-28 $21.14 $21.23 $21.01 $21.14 $18.33 216,097
2018-09-27 $21.09 $21.26 $21.09 $21.19 $18.37 135,062
2018-09-26 $20.93 $21.22 $20.93 $21.01 $18.22 110,739
2018-09-25 $20.88 $20.99 $20.87 $20.97 $18.18 145,635
2018-09-24 $20.84 $20.91 $20.82 $20.88 $18.10 289,202
2018-09-21 $21.31 $21.44 $21.31 $21.39 $18.22 167,201
2018-09-20 $21.24 $21.31 $21.14 $21.30 $18.15 200,839
2018-09-19 $21.08 $21.19 $21.01 $21.14 $18.01 302,146
2018-09-18 $20.77 $20.94 $20.77 $20.92 $17.82 166,382
2018-09-17 $20.61 $20.69 $20.60 $20.62 $17.57 116,926
2018-09-14 $20.78 $20.82 $20.56 $20.68 $17.62 178,291
2018-09-13 $20.77 $20.81 $20.62 $20.68 $17.62 136,715
2018-09-12 $20.33 $20.62 $20.20 $20.53 $17.49 415,636
2018-09-11 $20.15 $20.33 $20.11 $20.33 $17.32 557,545
2018-09-10 $20.49 $20.49 $20.27 $20.31 $17.30 664,714
2018-09-07 $20.54 $20.67 $20.42 $20.51 $17.47 479,514
2018-09-06 $20.57 $20.61 $20.45 $20.61 $17.56 138,492
2018-09-05 $20.52 $20.56 $20.35 $20.50 $17.46 3,677,068
2018-09-04 $20.74 $20.74 $20.63 $20.68 $17.62 276,211
2018-08-31 $20.94 $21.15 $20.92 $21.12 $17.99 117,756
2018-08-30 $21.20 $21.20 $20.87 $20.91 $17.81 177,795
2018-08-29 $21.24 $21.49 $21.24 $21.46 $18.28 144,668
2018-08-28 $21.44 $21.44 $21.24 $21.30 $18.15 79,218
2018-08-27 $21.22 $21.44 $21.22 $21.36 $18.20 123,699
2018-08-24 $20.99 $21.11 $20.97 $21.11 $17.98 86,947
2018-08-23 $20.94 $21.00 $20.71 $20.72 $17.65 143,539
2018-08-22 $20.88 $21.11 $20.88 $21.09 $17.97 173,228
2018-08-21 $20.94 $21.04 $20.90 $20.95 $17.85 95,962
2018-08-20 $20.76 $20.81 $20.67 $20.80 $17.72 108,048
2018-08-17 $20.48 $20.77 $20.35 $20.77 $17.69 114,964
2018-08-16 $20.73 $20.75 $20.60 $20.61 $17.56 114,197
2018-08-15 $20.46 $20.55 $20.31 $20.51 $17.47 335,108
2018-08-14 $20.86 $21.02 $20.86 $21.00 $17.89 81,438
2018-08-13 $20.86 $20.89 $20.62 $20.76 $17.69 102,894
2018-08-10 $21.09 $21.09 $20.93 $21.01 $17.90 124,809
2018-08-09 $21.64 $21.65 $21.50 $21.53 $18.34 60,893
2018-08-08 $21.61 $21.71 $21.55 $21.60 $18.40 537,877
2018-08-07 $21.76 $21.82 $21.66 $21.70 $18.49 154,401
2018-08-06 $21.53 $21.57 $21.48 $21.51 $18.32 71,265
2018-08-03 $21.46 $21.70 $21.46 $21.70 $18.49 110,274
2018-08-02 $21.28 $21.48 $21.24 $21.41 $18.24 985,559
2018-08-01 $21.68 $21.75 $21.55 $21.60 $18.40 325,569
2018-07-31 $21.75 $21.92 $21.74 $21.86 $18.62 101,457
2018-07-30 $21.74 $21.84 $21.69 $21.78 $18.55 217,800
2018-07-27 $21.70 $21.82 $21.59 $21.69 $18.48 69,819
2018-07-26 $21.67 $21.72 $21.54 $21.57 $18.38 112,329
2018-07-25 $21.68 $21.85 $21.59 $21.84 $18.61 52,541
2018-07-24 $21.40 $21.58 $21.40 $21.49 $18.31 92,310
2018-07-23 $21.14 $21.18 $21.10 $21.18 $18.04 182,547
2018-07-20 $21.02 $21.20 $21.02 $21.18 $18.04 128,228
2018-07-19 $20.69 $20.84 $20.64 $20.77 $17.69 272,446
2018-07-18 $20.94 $21.02 $20.84 $20.98 $17.87 137,332
2018-07-17 $20.75 $21.06 $20.75 $21.04 $17.92 255,546
2018-07-16 $20.91 $20.92 $20.81 $20.90 $17.80 196,225
2018-07-13 $20.91 $21.03 $20.88 $21.00 $17.89 141,719
2018-07-12 $20.96 $21.03 $20.90 $21.00 $17.89 119,770
2018-07-11 $20.85 $20.93 $20.67 $20.69 $17.63 977,680
2018-07-10 $21.15 $21.17 $21.02 $21.17 $18.03 105,988
2018-07-09 $21.07 $21.17 $20.97 $21.16 $18.03 362,615
2018-07-06 $20.57 $20.83 $20.54 $20.78 $17.70 249,726
2018-07-05 $20.59 $20.61 $20.46 $20.56 $17.52 533,045
2018-07-03 $20.60 $20.63 $20.50 $20.52 $17.48 157,499
2018-07-02 $20.40 $20.45 $20.27 $20.43 $17.40 627,143
2018-06-29 $20.54 $20.70 $20.54 $20.67 $17.61 179,122
2018-06-28 $20.16 $20.35 $20.12 $20.35 $17.34 612,127
2018-06-27 $20.51 $20.53 $20.06 $20.14 $17.16 1,117,740
2018-06-26 $20.60 $20.62 $20.48 $20.55 $17.51 176,715
2018-06-25 $20.61 $20.67 $20.43 $20.63 $17.57 414,378
2018-06-22 $20.83 $20.89 $20.76 $20.82 $17.74 159,207
2018-06-21 $20.80 $20.80 $20.62 $20.65 $17.59 1,238,895
2018-06-20 $21.00 $21.05 $20.90 $20.96 $17.86 684,364
2018-06-19 $20.66 $20.88 $20.57 $20.84 $17.75 657,076
2018-06-18 $20.92 $21.01 $20.82 $20.99 $17.88 1,439,252
2018-06-15 $21.22 $21.45 $21.17 $21.43 $18.12 3,372,031
2018-06-14 $21.61 $21.64 $21.38 $21.38 $18.08 422,938
2018-06-13 $21.73 $21.86 $21.47 $21.61 $18.27 298,181
2018-06-12 $21.77 $21.81 $21.65 $21.74 $18.38 145,330
2018-06-11 $21.82 $21.87 $21.75 $21.77 $18.41 236,109
2018-06-08 $21.79 $21.93 $21.64 $21.88 $18.50 286,358
2018-06-07 $22.06 $22.14 $21.69 $21.86 $18.48 134,649
2018-06-06 $22.06 $22.19 $22.00 $22.19 $18.76 267,656
2018-06-05 $22.04 $22.08 $21.92 $21.94 $18.55 165,319
2018-06-04 $22.12 $22.22 $22.10 $22.17 $18.75 893,288
2018-06-01 $21.91 $22.03 $21.81 $21.91 $18.53 557,624
2018-05-31 $21.77 $21.83 $21.66 $21.76 $18.40 138,646
2018-05-30 $21.58 $21.79 $21.49 $21.78 $18.42 333,074
2018-05-29 $21.76 $21.76 $21.43 $21.53 $18.21 262,289
2018-05-25 $22.04 $22.15 $22.02 $22.08 $18.67 101,497
2018-05-24 $22.12 $22.13 $21.92 $22.13 $18.71 106,505
2018-05-23 $22.09 $22.32 $22.05 $22.31 $18.87 122,411
2018-05-22 $22.51 $22.57 $22.44 $22.48 $19.01 101,828
2018-05-21 $22.45 $22.57 $22.32 $22.42 $18.96 93,154
2018-05-18 $22.24 $22.29 $22.18 $22.28 $18.84 119,211
2018-05-17 $22.56 $22.62 $22.35 $22.41 $18.95 388,495
2018-05-16 $22.76 $22.90 $22.73 $22.76 $19.25 1,810,811
2018-05-15 $22.65 $22.69 $22.47 $22.64 $19.14 111,204
2018-05-14 $23.14 $23.19 $23.00 $23.04 $19.48 71,109
2018-05-11 $23.12 $23.12 $22.91 $22.95 $19.41 97,330
2018-05-10 $22.76 $23.01 $22.76 $22.97 $19.42 145,391
2018-05-09 $22.48 $22.53 $22.39 $22.53 $19.05 156,277
2018-05-08 $22.40 $22.42 $22.23 $22.40 $18.94 377,541
2018-05-07 $22.32 $22.45 $22.26 $22.31 $18.87 83,187
2018-05-04 $22.22 $22.59 $22.22 $22.54 $19.06 94,622
2018-05-03 $22.49 $22.52 $22.16 $22.45 $18.98 196,461
2018-05-02 $22.75 $22.77 $22.51 $22.54 $19.06 724,556
2018-05-01 $22.64 $22.66 $22.36 $22.66 $19.16 455,369
2018-04-30 $23.05 $23.07 $22.76 $22.78 $19.26 280,633
2018-04-27 $22.92 $22.96 $22.83 $22.94 $19.40 454,216
2018-04-26 $22.64 $22.82 $22.60 $22.81 $19.29 75,756
2018-04-25 $22.58 $22.60 $22.45 $22.58 $19.09 243,621
2018-04-24 $22.98 $23.06 $22.65 $22.76 $19.25 199,879
2018-04-23 $22.83 $22.91 $22.71 $22.77 $19.25 119,353
2018-04-20 $23.09 $23.09 $22.85 $22.94 $19.40 70,531
2018-04-19 $23.36 $23.39 $23.14 $23.24 $19.65 54,943
2018-04-18 $23.15 $23.34 $23.13 $23.30 $19.70 248,665
2018-04-17 $22.85 $23.06 $22.82 $23.01 $19.46 171,460
2018-04-16 $22.92 $22.96 $22.80 $22.95 $19.41 82,827
2018-04-13 $23.21 $23.26 $22.96 $23.02 $19.47 111,952
2018-04-12 $23.19 $23.31 $23.18 $23.25 $19.66 123,417
2018-04-11 $23.00 $23.28 $23.00 $23.24 $19.65 111,938
2018-04-10 $22.98 $23.15 $22.93 $23.11 $19.54 72,002
2018-04-09 $22.99 $22.99 $22.67 $22.69 $19.19 346,484
2018-04-06 $23.19 $23.32 $22.87 $22.98 $19.43 141,037
2018-04-05 $23.39 $23.52 $23.33 $23.43 $19.81 144,175
2018-04-04 $22.79 $23.35 $22.79 $23.34 $19.74 410,329
2018-04-03 $23.30 $23.38 $23.14 $23.33 $19.73 374,325
2018-04-02 $23.36 $23.51 $22.92 $23.12 $19.55 517,220
2018-03-29 $23.21 $23.62 $23.18 $23.51 $19.88 376,708
2018-03-28 $23.14 $23.20 $22.94 $23.13 $19.56 160,028
2018-03-27 $23.57 $23.64 $23.13 $23.20 $19.62 379,154
2018-03-26 $23.54 $23.60 $23.19 $23.56 $19.92 118,616
2018-03-23 $23.32 $23.34 $22.93 $22.95 $19.41 128,430
2018-03-22 $23.35 $23.53 $23.22 $23.25 $19.66 332,893
2018-03-21 $23.59 $23.93 $23.57 $23.86 $20.18 72,673
2018-03-20 $23.62 $23.68 $23.53 $23.62 $19.97 112,554
2018-03-19 $23.58 $23.59 $23.35 $23.48 $19.85 142,584
2018-03-16 $23.69 $23.81 $23.69 $23.71 $20.02 97,401
2018-03-15 $23.97 $23.97 $23.68 $23.80 $20.10 126,565
2018-03-14 $24.18 $24.18 $23.83 $23.96 $20.23 105,972
2018-03-13 $24.27 $24.32 $23.91 $24.00 $20.27 84,740
2018-03-12 $24.11 $24.24 $24.02 $24.21 $20.44 1,626,009
2018-03-09 $23.83 $24.07 $23.77 $24.07 $20.33 159,219
2018-03-08 $23.69 $23.71 $23.53 $23.66 $19.98 231,879
2018-03-07 $23.56 $23.65 $23.41 $23.63 $19.95 74,591
2018-03-06 $23.90 $23.91 $23.69 $23.75 $20.06 118,974
2018-03-05 $23.38 $23.72 $23.38 $23.66 $19.98 704,571
2018-03-02 $23.31 $23.65 $23.17 $23.60 $19.93 948,480
2018-03-01 $23.80 $23.92 $23.38 $23.59 $19.92 249,815
2018-02-28 $24.08 $24.08 $23.65 $23.66 $19.98 95,684
2018-02-27 $24.35 $24.36 $24.00 $24.00 $20.27 225,641
2018-02-26 $24.44 $24.67 $24.37 $24.64 $20.81 142,696
2018-02-23 $24.27 $24.41 $24.18 $24.41 $20.61 85,668
2018-02-22 $24.04 $24.20 $23.98 $24.03 $20.29 530,690
2018-02-21 $24.12 $24.40 $23.91 $23.91 $20.19 181,825
2018-02-20 $23.78 $23.92 $23.75 $23.84 $20.13 99,440
2018-02-16 $24.00 $24.33 $24.00 $24.10 $20.35 591,085
2018-02-15 $24.16 $24.27 $23.90 $24.23 $20.46 169,345
2018-02-14 $23.17 $23.82 $23.15 $23.80 $20.10 330,266
2018-02-13 $23.07 $23.29 $23.07 $23.26 $19.64 98,539
2018-02-12 $23.03 $23.26 $22.90 $23.12 $19.52 238,843
2018-02-09 $22.72 $22.88 $22.10 $22.76 $19.22 293,675
2018-02-08 $23.34 $23.34 $22.40 $22.43 $18.94 225,418
2018-02-07 $23.66 $23.85 $23.30 $23.31 $19.68 124,774
2018-02-06 $23.26 $24.24 $23.26 $24.04 $20.30 423,624
2018-02-05 $24.17 $24.34 $23.38 $23.39 $19.75 288,340
2018-02-02 $24.52 $24.52 $24.15 $24.15 $20.39 285,918
2018-02-01 $24.76 $24.90 $24.70 $24.71 $20.87 111,376
2018-01-31 $25.00 $25.01 $24.66 $24.83 $20.97 251,279
2018-01-30 $24.71 $24.71 $24.52 $24.63 $20.80 394,081
2018-01-29 $24.95 $25.03 $24.88 $24.90 $21.03 283,836
2018-01-26 $25.14 $25.32 $25.10 $25.30 $21.36 181,475
2018-01-25 $25.03 $25.24 $24.94 $25.01 $21.12 586,010
2018-01-24 $24.90 $25.07 $24.79 $25.03 $21.14 173,409
2018-01-23 $24.55 $24.67 $24.52 $24.66 $20.82 181,831
2018-01-22 $24.38 $24.60 $24.37 $24.60 $20.77 179,760
2018-01-19 $24.31 $24.38 $24.23 $24.36 $20.57 104,688
2018-01-18 $24.13 $24.26 $24.13 $24.22 $20.45 307,393
2018-01-17 $23.92 $24.14 $23.90 $24.10 $20.35 567,992
2018-01-16 $23.80 $23.88 $23.66 $23.69 $20.00 155,586
2018-01-12 $23.53 $23.72 $23.40 $23.72 $20.03 110,781
2018-01-11 $23.25 $23.49 $23.25 $23.48 $19.83 221,770
2018-01-10 $23.21 $23.29 $23.16 $23.26 $19.64 143,207
2018-01-09 $23.33 $23.33 $23.22 $23.28 $19.66 129,051
2018-01-08 $23.30 $23.35 $23.25 $23.32 $19.69 115,851
2018-01-05 $23.20 $23.33 $23.16 $23.33 $19.70 134,351
2018-01-04 $23.07 $23.18 $23.07 $23.12 $19.52 97,725
2018-01-03 $22.87 $22.98 $22.84 $22.95 $19.38 344,213
2018-01-02 $22.70 $22.81 $22.66 $22.80 $19.25 259,389
2017-12-29 $22.35 $22.44 $22.31 $22.33 $18.86 238,504
2017-12-28 $22.26 $22.28 $22.14 $22.22 $18.76 146,933
2017-12-27 $22.06 $22.13 $22.05 $22.09 $18.65 86,216
2017-12-26 $21.93 $22.06 $21.92 $22.04 $18.61 157,516
2017-12-22 $21.88 $22.00 $21.86 $22.00 $18.58 240,911
2017-12-21 $21.76 $21.94 $21.76 $21.87 $18.47 1,803,277
2017-12-20 $21.62 $21.79 $21.61 $21.67 $18.30 3,513,019
2017-12-19 $21.67 $21.67 $21.50 $21.56 $18.21 143,621
2017-12-18 $21.62 $21.74 $21.62 $21.63 $18.27 89,905
2017-12-15 $21.56 $21.60 $21.47 $21.56 $18.08 108,096
2017-12-14 $21.51 $21.63 $21.48 $21.48 $18.02 56,427
2017-12-13 $21.54 $21.66 $21.54 $21.59 $18.11 266,008
2017-12-12 $21.30 $21.50 $21.23 $21.44 $17.98 261,431
2017-12-11 $21.39 $21.48 $21.39 $21.42 $17.96 138,660
2017-12-08 $21.34 $21.45 $21.26 $21.36 $17.91 61,211
2017-12-07 $21.05 $21.23 $21.05 $21.20 $17.78 290,711
2017-12-06 $21.24 $21.31 $21.16 $21.27 $17.84 51,703
2017-12-05 $21.59 $21.67 $21.46 $21.53 $18.06 67,791
2017-12-04 $21.60 $21.66 $21.44 $21.50 $18.03 571,238
2017-12-01 $21.46 $21.48 $21.24 $21.40 $17.95 218,713
2017-11-30 $21.57 $21.57 $21.41 $21.44 $17.98 254,001
2017-11-29 $21.84 $21.84 $21.62 $21.63 $18.14 111,503
2017-11-28 $21.89 $21.98 $21.81 $21.94 $18.40 109,104
2017-11-27 $21.89 $21.89 $21.79 $21.81 $18.29 44,988
2017-11-24 $21.98 $22.05 $21.98 $22.04 $18.48 54,415
2017-11-22 $22.03 $22.09 $21.95 $22.04 $18.48 63,055
2017-11-21 $21.85 $21.98 $21.85 $21.86 $18.33 89,055
2017-11-20 $21.47 $21.63 $21.46 $21.62 $18.13 116,629
2017-11-17 $21.54 $21.66 $21.51 $21.58 $18.10 89,657
2017-11-16 $21.37 $21.53 $21.35 $21.49 $18.02 292,185
2017-11-15 $21.10 $21.17 $21.01 $21.12 $17.71 141,288
2017-11-14 $21.45 $21.45 $21.27 $21.31 $17.87 95,495
2017-11-13 $21.45 $21.53 $21.42 $21.49 $18.02 86,753
2017-11-10 $21.63 $21.63 $21.53 $21.60 $18.12 79,271
2017-11-09 $21.66 $21.73 $21.54 $21.66 $18.17 107,579
2017-11-08 $21.72 $21.81 $21.67 $21.81 $18.29 82,627
2017-11-07 $21.82 $21.85 $21.62 $21.66 $18.17 73,591
2017-11-06 $21.61 $21.80 $21.61 $21.80 $18.28 150,735
2017-11-03 $21.69 $21.69 $21.44 $21.59 $18.11 119,403
2017-11-02 $21.66 $21.77 $21.61 $21.76 $18.25 445,643
2017-11-01 $21.79 $21.83 $21.63 $21.68 $18.18 74,527
2017-10-31 $21.66 $21.71 $21.60 $21.61 $18.12 1,148,542
2017-10-30 $21.79 $21.82 $21.62 $21.67 $18.17 839,833
2017-10-27 $21.68 $21.90 $21.68 $21.90 $18.37 88,586
2017-10-26 $21.76 $21.82 $21.59 $21.61 $18.12 97,697
2017-10-25 $21.84 $21.88 $21.58 $21.75 $18.24 244,733
2017-10-24 $21.76 $21.84 $21.71 $21.79 $18.28 141,495
2017-10-23 $21.84 $21.85 $21.70 $21.73 $18.22 52,675
2017-10-20 $21.92 $21.96 $21.87 $21.93 $18.39 74,673
2017-10-19 $21.86 $21.86 $21.76 $21.86 $18.33 71,076
2017-10-18 $22.07 $22.08 $21.97 $22.02 $18.47 155,059
2017-10-17 $22.00 $22.02 $21.90 $22.00 $18.45 134,475
2017-10-16 $22.20 $22.22 $22.09 $22.12 $18.55 101,712
2017-10-13 $22.10 $22.15 $22.07 $22.14 $18.57 127,619
2017-10-12 $21.91 $21.95 $21.86 $21.92 $18.38 78,574
2017-10-11 $21.78 $21.91 $21.77 $21.88 $18.35 68,907
2017-10-10 $21.77 $21.82 $21.74 $21.82 $18.30 89,134
2017-10-09 $21.61 $21.61 $21.51 $21.58 $18.10 77,229
2017-10-06 $21.61 $21.70 $21.57 $21.70 $18.20 73,125
2017-10-05 $21.78 $21.94 $21.78 $21.83 $18.31 89,710
2017-10-04 $21.68 $21.75 $21.67 $21.71 $18.21 68,022
2017-10-03 $21.47 $21.66 $21.47 $21.64 $18.15 506,016
2017-10-02 $21.28 $21.39 $21.21 $21.31 $17.87 336,270
2017-09-29 $21.30 $21.37 $21.23 $21.33 $17.89 248,748
2017-09-28 $21.04 $21.15 $21.04 $21.13 $17.72 186,634
2017-09-27 $21.20 $21.24 $21.07 $21.18 $17.76 685,286
2017-09-26 $21.37 $21.39 $21.25 $21.30 $17.86 64,692
2017-09-25 $21.43 $21.43 $21.22 $21.29 $17.86 112,650
2017-09-22 $21.62 $21.66 $21.59 $21.61 $18.12 140,179
2017-09-21 $21.81 $21.81 $21.71 $21.76 $18.25 220,305
2017-09-20 $21.79 $21.84 $21.53 $21.75 $18.24 71,030
2017-09-19 $21.75 $21.83 $21.72 $21.80 $18.28 96,733
2017-09-18 $22.05 $22.05 $21.77 $21.83 $18.31 138,159
2017-09-15 $22.09 $22.19 $22.03 $22.19 $18.32 71,782
2017-09-14 $21.96 $22.08 $21.96 $22.05 $18.21 431,269
2017-09-13 $22.11 $22.11 $22.01 $22.06 $18.22 204,536
2017-09-12 $22.19 $22.25 $22.10 $22.19 $18.32 165,818
2017-09-11 $22.13 $22.30 $22.13 $22.24 $18.36 203,923
2017-09-08 $22.13 $22.13 $21.96 $21.99 $18.16 85,046
2017-09-07 $22.07 $22.15 $22.03 $22.15 $18.29 226,097
2017-09-06 $21.93 $22.03 $21.88 $22.01 $18.17 114,063
2017-09-05 $22.00 $22.00 $21.74 $21.86 $18.05 570,689
2017-09-01 $22.00 $22.07 $21.97 $22.05 $18.21 132,601
2017-08-31 $21.92 $21.93 $21.86 $21.90 $18.08 410,213
2017-08-30 $21.80 $21.87 $21.80 $21.85 $18.04 202,887
2017-08-29 $21.67 $21.85 $21.65 $21.85 $18.04 148,898
2017-08-28 $21.89 $21.89 $21.75 $21.80 $18.00 209,499
2017-08-25 $21.79 $21.87 $21.76 $21.83 $18.03 160,356
2017-08-24 $21.55 $21.65 $21.52 $21.59 $17.83 146,353
2017-08-23 $21.35 $21.52 $21.34 $21.51 $17.76 130,212
2017-08-22 $21.35 $21.43 $21.35 $21.35 $17.63 90,055
2017-08-21 $21.17 $21.21 $21.10 $21.17 $17.48 53,645
2017-08-18 $20.94 $21.12 $20.88 $21.07 $17.40 138,878
2017-08-17 $21.10 $21.16 $20.89 $20.91 $17.27 66,050
2017-08-16 $21.15 $21.20 $21.11 $21.20 $17.51 101,005
2017-08-15 $20.96 $21.00 $20.90 $20.98 $17.32 103,456
2017-08-14 $20.98 $21.08 $20.97 $20.99 $17.33 133,614
2017-08-11 $20.81 $20.93 $20.79 $20.85 $17.22 65,488
2017-08-10 $21.08 $21.08 $20.77 $20.78 $17.16 144,499
2017-08-09 $21.23 $21.28 $21.15 $21.27 $17.56 64,994
2017-08-08 $21.42 $21.56 $21.40 $21.43 $17.70 85,741
2017-08-07 $21.30 $21.41 $21.30 $21.41 $17.68 45,151
2017-08-04 $21.26 $21.29 $21.17 $21.27 $17.56 86,026
2017-08-03 $21.23 $21.24 $21.16 $21.23 $17.53 137,199
2017-08-02 $21.19 $21.26 $21.12 $21.25 $17.55 435,075
2017-08-01 $21.16 $21.20 $21.12 $21.17 $17.48 214,179
2017-07-31 $21.04 $21.09 $21.00 $21.09 $17.41 159,430
2017-07-28 $20.93 $21.05 $20.93 $21.03 $17.37 99,364
2017-07-27 $21.17 $21.17 $20.95 $21.03 $17.37 56,863
2017-07-26 $20.99 $21.15 $20.98 $21.11 $17.43 67,815
2017-07-25 $20.99 $20.99 $20.92 $20.95 $17.30 52,901
2017-07-24 $20.87 $20.93 $20.85 $20.92 $17.27 70,371
2017-07-21 $20.95 $21.02 $20.85 $20.89 $17.25 106,301
2017-07-20 $21.01 $21.01 $20.91 $20.97 $17.32 55,633
2017-07-19 $20.98 $21.01 $20.94 $21.00 $17.34 224,196
2017-07-18 $20.75 $20.83 $20.70 $20.82 $17.19 121,194
2017-07-17 $20.79 $20.81 $20.76 $20.80 $17.18 61,394
2017-07-14 $20.74 $20.89 $20.74 $20.87 $17.23 60,267
2017-07-13 $20.52 $20.63 $20.51 $20.61 $17.02 117,766
2017-07-12 $20.42 $20.58 $20.39 $20.55 $16.97 120,418
2017-07-11 $20.05 $20.15 $20.01 $20.11 $16.61 65,918
2017-07-10 $19.80 $19.93 $19.80 $19.92 $16.45 63,163
2017-07-07 $19.77 $19.81 $19.71 $19.79 $16.34 58,110
2017-07-06 $19.85 $19.90 $19.73 $19.76 $16.32 202,965
2017-07-05 $19.91 $19.97 $19.79 $19.96 $16.48 943,514
2017-07-03 $19.98 $20.03 $19.95 $19.99 $16.51 66,987
2017-06-30 $19.86 $19.93 $19.81 $19.85 $16.39 58,339
2017-06-29 $19.88 $19.88 $19.60 $19.74 $16.30 60,881
2017-06-28 $19.88 $19.98 $19.81 $19.94 $16.47 78,317
2017-06-27 $19.86 $19.94 $19.75 $19.77 $16.32 114,514
2017-06-26 $19.92 $20.01 $19.90 $19.99 $16.51 62,188
2017-06-23 $19.69 $19.80 $19.63 $19.73 $16.29 58,865
2017-06-22 $19.63 $19.73 $19.58 $19.64 $16.22 130,150
2017-06-21 $19.54 $19.66 $19.49 $19.53 $16.13 98,911
2017-06-20 $19.74 $19.74 $19.49 $19.51 $16.11 357,998
2017-06-19 $19.67 $19.83 $19.67 $19.80 $16.35 122,691
2017-06-16 $19.64 $19.67 $19.56 $19.66 $16.23 102,776
2017-06-15 $19.63 $19.68 $19.54 $19.68 $16.16 120,980
2017-06-14 $20.03 $20.05 $19.80 $19.88 $16.33 67,843
2017-06-13 $19.93 $19.95 $19.88 $19.95 $16.38 69,517
2017-06-12 $19.89 $19.90 $19.77 $19.89 $16.34 114,349
2017-06-09 $20.05 $20.06 $19.86 $19.92 $16.36 144,228
2017-06-08 $20.06 $20.11 $20.02 $20.10 $16.51 48,043
2017-06-07 $20.10 $20.18 $20.00 $20.05 $16.47 159,785
2017-06-06 $20.08 $20.17 $20.07 $20.15 $16.55 88,004
2017-06-05 $20.12 $20.14 $20.05 $20.11 $16.52 74,452
2017-06-02 $20.08 $20.11 $20.03 $20.11 $16.52 129,368
2017-06-01 $19.99 $20.05 $19.93 $20.05 $16.47 250,970
2017-05-31 $20.06 $20.06 $19.88 $19.93 $16.37 130,346
2017-05-30 $20.16 $20.16 $20.09 $20.12 $16.52 93,032
2017-05-26 $20.08 $20.18 $20.08 $20.16 $16.56 103,606
2017-05-25 $20.18 $20.24 $20.03 $20.08 $16.49 219,773
2017-05-24 $19.97 $20.11 $19.97 $20.07 $16.48 142,042
2017-05-23 $19.94 $19.99 $19.90 $19.95 $16.38 95,173
2017-05-22 $19.89 $19.94 $19.80 $19.86 $16.31 534,878
2017-05-19 $19.80 $19.96 $19.80 $19.93 $16.37 461,147
2017-05-18 $19.35 $19.72 $19.20 $19.50 $16.01 724,574
2017-05-17 $20.30 $20.31 $20.07 $20.09 $16.50 177,720
2017-05-16 $20.43 $20.48 $20.40 $20.47 $16.81 69,797
2017-05-15 $20.32 $20.45 $20.32 $20.45 $16.80 76,856
2017-05-12 $20.13 $20.20 $20.10 $20.19 $16.58 70,020
2017-05-11 $20.07 $20.11 $19.98 $20.09 $16.50 94,287
2017-05-10 $20.02 $20.12 $20.01 $20.12 $16.52 109,418
2017-05-09 $19.76 $19.92 $19.76 $19.87 $16.32 92,577
2017-05-08 $19.73 $19.82 $19.64 $19.67 $16.15 547,594
2017-05-05 $19.66 $19.84 $19.61 $19.84 $16.29 134,682
2017-05-04 $19.84 $19.86 $19.64 $19.68 $16.16 109,413
2017-05-03 $20.06 $20.07 $19.97 $20.00 $16.43 58,886
2017-05-02 $20.15 $20.19 $20.12 $20.16 $16.56 852,229
2017-05-01 $20.10 $20.19 $20.04 $20.12 $16.52 178,161
2017-04-28 $19.99 $20.04 $19.95 $20.04 $16.46 151,072
2017-04-27 $20.02 $20.03 $19.89 $19.98 $16.41 192,222
2017-04-26 $20.06 $20.15 $20.01 $20.04 $16.46 122,842
2017-04-25 $20.06 $20.16 $20.02 $20.14 $16.54 99,142
2017-04-24 $19.90 $20.00 $19.90 $19.94 $16.38 98,268
2017-04-21 $19.67 $19.68 $19.59 $19.62 $16.11 133,330
2017-04-20 $19.67 $19.69 $19.58 $19.67 $16.15 185,318
2017-04-19 $19.68 $19.68 $19.44 $19.47 $15.99 115,179
2017-04-18 $19.70 $19.75 $19.59 $19.66 $16.15 81,416
2017-04-17 $19.80 $19.92 $19.78 $19.92 $16.36 98,917
2017-04-13 $19.82 $19.88 $19.68 $19.68 $16.16 85,044
2017-04-12 $19.83 $19.83 $19.68 $19.81 $16.27 114,877
2017-04-11 $19.83 $19.83 $19.62 $19.79 $16.25 143,026
2017-04-10 $19.81 $19.84 $19.72 $19.82 $16.28 130,792
2017-04-07 $19.85 $19.95 $19.84 $19.86 $16.31 88,793
2017-04-06 $19.94 $19.97 $19.81 $19.88 $16.33 197,824
2017-04-05 $20.11 $20.17 $19.95 $19.96 $16.39 194,029
2017-04-04 $19.95 $20.05 $19.92 $20.04 $16.46 317,020
2017-04-03 $19.96 $20.00 $19.84 $19.99 $16.42 273,679
2017-03-31 $19.87 $19.95 $19.81 $19.84 $16.29 169,711
2017-03-30 $20.07 $20.12 $20.02 $20.03 $16.45 213,663
2017-03-29 $20.02 $20.15 $20.01 $20.15 $16.55 138,241
2017-03-28 $20.00 $20.14 $19.96 $20.08 $16.49 196,153
2017-03-27 $19.87 $20.05 $19.82 $20.03 $16.45 244,778
2017-03-24 $19.99 $20.12 $19.99 $20.09 $16.50 81,486
2017-03-23 $19.96 $20.06 $19.91 $20.02 $16.44 110,816
2017-03-22 $19.90 $20.09 $19.84 $20.02 $16.44 140,534
2017-03-21 $20.28 $20.31 $19.91 $19.95 $16.38 272,968
2017-03-20 $20.06 $20.24 $20.04 $20.23 $16.61 84,471
2017-03-17 $20.23 $20.23 $20.00 $20.00 $16.43 234,542
2017-03-16 $20.31 $20.31 $20.17 $20.20 $16.58 110,897
2017-03-15 $19.67 $20.18 $19.57 $20.13 $16.52 234,443
2017-03-14 $19.59 $19.65 $19.52 $19.56 $16.05 266,623
2017-03-13 $19.67 $19.77 $19.63 $19.75 $16.21 216,169
2017-03-10 $19.49 $19.49 $19.35 $19.43 $15.95 129,692
2017-03-09 $19.36 $19.38 $19.13 $19.25 $15.80 315,912
2017-03-08 $19.76 $19.77 $19.47 $19.47 $15.98 194,344
2017-03-07 $19.99 $19.99 $19.86 $19.89 $16.32 132,454
2017-03-06 $19.99 $19.99 $19.86 $19.86 $16.30 116,973
2017-03-03 $19.85 $20.01 $19.78 $20.00 $16.41 159,377
2017-03-02 $20.01 $20.03 $19.70 $19.70 $16.17 954,453
2017-03-01 $20.00 $20.26 $20.00 $20.25 $16.62 232,142
2017-02-28 $20.04 $20.04 $19.76 $19.79 $16.24 390,553
2017-02-27 $20.02 $20.14 $20.00 $20.04 $16.45 171,715
2017-02-24 $20.11 $20.18 $20.05 $20.08 $16.48 1,083,462
2017-02-23 $20.64 $20.71 $20.39 $20.42 $16.76 1,758,045
2017-02-22 $20.49 $20.50 $20.39 $20.50 $16.83 161,695
2017-02-21 $20.43 $20.52 $20.38 $20.52 $16.84 627,401
2017-02-17 $20.08 $20.16 $20.05 $20.16 $16.55 188,204
2017-02-16 $20.47 $20.50 $20.27 $20.30 $16.66 192,220
2017-02-15 $20.26 $20.43 $20.26 $20.43 $16.77 239,464
2017-02-14 $20.14 $20.23 $19.93 $20.20 $16.58 250,791
2017-02-13 $20.04 $20.16 $20.04 $20.11 $16.51 161,953
2017-02-10 $19.78 $19.96 $19.73 $19.94 $16.37 159,188
2017-02-09 $19.65 $19.68 $19.57 $19.61 $16.09 80,969
2017-02-08 $19.40 $19.59 $19.37 $19.57 $16.06 114,949
2017-02-07 $19.50 $19.51 $19.35 $19.38 $15.91 138,515
2017-02-06 $19.57 $19.57 $19.43 $19.46 $15.97 141,687
2017-02-03 $19.61 $19.67 $19.52 $19.57 $16.06 111,430
2017-02-02 $19.53 $19.57 $19.48 $19.54 $16.04 531,753
2017-02-01 $19.62 $19.63 $19.45 $19.52 $16.02 345,142
2017-01-31 $19.56 $19.57 $19.39 $19.45 $15.96 302,843
2017-01-30 $19.61 $19.61 $19.42 $19.48 $15.99 778,553
2017-01-27 $19.76 $19.80 $19.68 $19.78 $16.23 172,982
2017-01-26 $19.75 $19.78 $19.66 $19.67 $16.14 502,520
2017-01-25 $19.76 $19.85 $19.65 $19.82 $16.27 519,079
2017-01-24 $19.60 $19.69 $19.59 $19.64 $16.12 295,319
2017-01-23 $19.36 $19.56 $19.29 $19.56 $16.05 418,821
2017-01-20 $19.17 $19.25 $19.05 $19.25 $15.80 102,649
2017-01-19 $19.17 $19.17 $18.97 $19.10 $15.68 158,951
2017-01-18 $19.25 $19.31 $19.11 $19.15 $15.72 540,112
2017-01-17 $19.17 $19.27 $19.12 $19.21 $15.77 90,245
2017-01-13 $19.17 $19.26 $19.12 $19.25 $15.80 163,095
2017-01-12 $19.28 $19.31 $19.20 $19.28 $15.82 115,885
2017-01-11 $18.83 $19.21 $18.75 $19.20 $15.76 249,029
2017-01-10 $18.91 $18.96 $18.86 $18.92 $15.53 157,701
2017-01-09 $18.73 $18.80 $18.67 $18.70 $15.35 110,063
2017-01-06 $18.80 $18.80 $18.66 $18.70 $15.35 66,728
2017-01-05 $18.70 $18.90 $18.70 $18.87 $15.49 545,089
2017-01-04 $18.61 $18.65 $18.52 $18.60 $15.27 724,860
2017-01-03 $18.47 $18.62 $18.40 $18.51 $15.19 239,149
2016-12-30 $18.32 $18.32 $18.09 $18.15 $14.90 447,742
2016-12-29 $18.20 $18.31 $18.14 $18.30 $15.02 182,294
2016-12-28 $18.04 $18.12 $18.01 $18.07 $14.83 432,193
2016-12-27 $17.81 $17.91 $17.81 $17.89 $14.68 167,571
2016-12-23 $17.65 $17.77 $17.64 $17.77 $14.58 170,615
2016-12-22 $17.61 $17.62 $17.50 $17.54 $14.40 262,357
2016-12-21 $17.93 $17.93 $17.73 $17.75 $14.57 219,426
2016-12-20 $17.78 $17.81 $17.74 $17.80 $14.61 362,808
2016-12-19 $17.92 $17.95 $17.65 $17.67 $14.50 190,049
2016-12-16 $17.99 $18.08 $17.81 $17.83 $14.63 388,925
2016-12-15 $18.02 $18.20 $17.96 $18.15 $14.84 146,835
2016-12-14 $18.47 $18.55 $17.96 $18.00 $14.72 164,407
2016-12-13 $18.60 $18.72 $18.58 $18.66 $15.26 68,849
2016-12-12 $18.56 $18.64 $18.45 $18.51 $15.14 107,141
2016-12-09 $18.56 $18.63 $18.52 $18.52 $15.15 103,126
2016-12-08 $18.50 $18.65 $18.47 $18.65 $15.25 1,630,125
2016-12-07 $18.39 $18.61 $18.38 $18.59 $15.20 104,538
2016-12-06 $18.12 $18.36 $18.12 $18.31 $14.97 71,172
2016-12-05 $18.01 $18.16 $18.01 $18.15 $14.84 71,994
2016-12-02 $17.87 $18.02 $17.84 $17.93 $14.66 292,142
2016-12-01 $18.14 $18.15 $17.80 $17.86 $14.61 77,228
2016-11-30 $18.14 $18.29 $18.12 $18.12 $14.82 101,870
2016-11-29 $18.02 $18.07 $17.89 $17.95 $14.68 81,396
2016-11-28 $18.05 $18.24 $18.04 $18.17 $14.86 178,431
2016-11-25 $17.98 $17.99 $17.91 $17.94 $14.67 95,409
2016-11-23 $17.83 $18.01 $17.83 $18.01 $14.73 62,763
2016-11-22 $18.10 $18.14 $17.90 $18.13 $14.83 273,646
2016-11-21 $17.66 $17.80 $17.66 $17.80 $14.56 63,391
2016-11-18 $17.52 $17.52 $17.35 $17.35 $14.19 668,384
2016-11-17 $17.57 $17.67 $17.39 $17.46 $14.28 128,010
2016-11-16 $17.46 $17.54 $17.36 $17.50 $14.31 99,023
2016-11-15 $17.49 $17.82 $17.49 $17.77 $14.53 690,822
2016-11-14 $17.34 $17.40 $17.11 $17.39 $14.22 300,286
2016-11-11 $17.54 $17.55 $17.21 $17.45 $14.27 326,235
2016-11-10 $18.40 $18.40 $17.77 $17.93 $14.66 1,046,196
2016-11-09 $18.52 $18.81 $18.38 $18.58 $15.19 557,611
2016-11-08 $18.70 $19.11 $18.66 $18.97 $15.51 188,474
2016-11-07 $18.63 $18.85 $18.61 $18.85 $15.42 167,230
2016-11-04 $18.09 $18.21 $17.99 $18.01 $14.73 65,621
2016-11-03 $18.37 $18.44 $18.16 $18.23 $14.91 136,313
2016-11-02 $18.40 $18.50 $18.18 $18.32 $14.98 740,209
2016-11-01 $18.88 $18.88 $18.35 $18.55 $15.17 133,220
2016-10-31 $18.82 $18.86 $18.71 $18.76 $15.34 92,005
2016-10-28 $18.77 $18.84 $18.55 $18.66 $15.26 222,128
2016-10-27 $18.98 $18.99 $18.80 $18.82 $15.39 140,547
2016-10-26 $18.89 $19.00 $18.81 $18.91 $15.46 44,633
2016-10-25 $19.02 $19.10 $18.94 $19.07 $15.60 247,158
2016-10-24 $19.12 $19.13 $18.98 $19.04 $15.57 149,576
2016-10-21 $18.71 $18.92 $18.71 $18.90 $15.46 132,338
2016-10-20 $18.69 $18.84 $18.66 $18.81 $15.38 109,315
2016-10-19 $18.72 $18.81 $18.67 $18.77 $15.35 80,892
2016-10-18 $18.65 $18.71 $18.55 $18.69 $15.28 98,376
2016-10-17 $18.22 $18.31 $18.19 $18.28 $14.95 94,734
2016-10-14 $18.33 $18.38 $18.15 $18.24 $14.92 318,776
2016-10-13 $17.93 $18.19 $17.81 $18.14 $14.84 225,195
2016-10-12 $18.13 $18.25 $18.10 $18.20 $14.88 41,818
2016-10-11 $18.33 $18.33 $18.13 $18.23 $14.91 320,754
2016-10-10 $18.49 $18.64 $18.49 $18.59 $15.20 369,796
2016-10-07 $18.43 $18.43 $18.16 $18.31 $14.97 55,736
2016-10-06 $18.20 $18.39 $18.18 $18.34 $15.00 675,281
2016-10-05 $18.10 $18.29 $18.08 $18.26 $14.93 236,606
2016-10-04 $18.13 $18.19 $17.83 $17.91 $14.65 1,162,796
2016-10-03 $17.99 $18.16 $17.88 $18.12 $14.82 1,817,551
2016-09-30 $17.90 $18.00 $17.85 $17.92 $14.66 61,868
2016-09-29 $18.08 $18.15 $17.75 $17.84 $14.59 68,782
2016-09-28 $17.91 $18.13 $17.73 $18.13 $14.82 70,505
2016-09-27 $17.71 $17.84 $17.61 $17.83 $14.58 348,449
2016-09-26 $17.77 $17.80 $17.67 $17.68 $14.46 46,539
2016-09-23 $18.04 $18.09 $17.88 $17.92 $14.66 56,393
2016-09-22 $18.28 $18.40 $18.14 $18.19 $14.88 110,834
2016-09-21 $17.84 $18.13 $17.72 $18.11 $14.81 162,817
2016-09-20 $17.73 $17.74 $17.61 $17.62 $14.41 77,323
2016-09-19 $17.63 $17.76 $17.53 $17.55 $14.35 51,119
2016-09-16 $17.31 $17.44 $17.26 $17.42 $14.25 69,832
2016-09-15 $17.53 $17.83 $17.49 $17.79 $14.38 51,556
2016-09-14 $17.45 $17.65 $17.43 $17.46 $14.11 42,010
2016-09-13 $17.67 $17.67 $17.30 $17.37 $14.04 91,896
2016-09-12 $17.56 $18.05 $17.50 $18.01 $14.55 73,678
2016-09-09 $18.19 $18.19 $17.80 $17.80 $14.38 61,724
2016-09-08 $18.53 $18.60 $18.39 $18.50 $14.95 152,692
2016-09-07 $18.52 $18.52 $18.39 $18.47 $14.93 433,012
2016-09-06 $18.30 $18.49 $18.27 $18.47 $14.93 131,890
2016-09-02 $18.02 $18.14 $17.99 $18.10 $14.63 657,252
2016-09-01 $17.65 $17.76 $17.62 $17.76 $14.35 79,414
2016-08-31 $17.83 $17.83 $17.57 $17.65 $14.26 53,251
2016-08-30 $17.93 $18.00 $17.83 $17.88 $14.45 94,243
2016-08-29 $17.71 $17.95 $17.71 $17.92 $14.48 172,363
2016-08-26 $17.95 $18.17 $17.58 $17.68 $14.29 109,902
2016-08-25 $17.83 $17.89 $17.80 $17.84 $14.42 52,360
2016-08-24 $17.80 $17.93 $17.79 $17.83 $14.41 95,699
2016-08-23 $18.08 $18.14 $17.87 $17.87 $14.44 42,281
2016-08-22 $18.05 $18.05 $17.90 $17.91 $14.47 66,701
2016-08-19 $18.18 $18.25 $18.06 $18.24 $14.74 141,698
2016-08-18 $18.29 $18.33 $18.24 $18.32 $14.80 71,960
2016-08-17 $18.12 $18.25 $17.98 $18.24 $14.74 208,952
2016-08-16 $18.31 $18.35 $18.21 $18.26 $14.76 243,688
2016-08-15 $18.27 $18.39 $18.26 $18.37 $14.84 274,552
2016-08-12 $18.13 $18.24 $18.07 $18.11 $14.63 184,232
2016-08-11 $17.95 $18.17 $17.93 $18.16 $14.67 267,477
2016-08-10 $18.07 $18.07 $17.82 $17.83 $14.41 154,261
2016-08-09 $17.95 $18.06 $17.95 $17.97 $14.52 127,496
2016-08-08 $17.80 $17.89 $17.80 $17.82 $14.40 256,550
2016-08-05 $17.68 $17.76 $17.61 $17.71 $14.31 586,247
2016-08-04 $17.42 $17.61 $17.38 $17.54 $14.17 72,365
2016-08-03 $17.00 $17.39 $16.97 $17.38 $14.04 170,199
2016-08-02 $17.28 $17.30 $17.01 $17.12 $13.83 242,791
2016-08-01 $17.46 $17.46 $17.21 $17.21 $13.91 150,663
2016-07-29 $17.25 $17.44 $17.21 $17.44 $14.09 202,282
2016-07-28 $17.22 $17.23 $17.13 $17.22 $13.92 312,465
2016-07-27 $17.36 $17.38 $17.16 $17.28 $13.96 149,253
2016-07-26 $17.19 $17.31 $17.14 $17.27 $13.96 90,176
2016-07-25 $17.27 $17.28 $17.10 $17.16 $13.86 159,804
2016-07-22 $17.23 $17.33 $17.16 $17.33 $14.00 317,387
2016-07-21 $17.25 $17.33 $17.14 $17.18 $13.88 54,394
2016-07-20 $17.19 $17.33 $17.12 $17.25 $13.94 135,982
2016-07-19 $17.23 $17.23 $17.09 $17.19 $13.89 168,855
2016-07-18 $17.10 $17.37 $17.05 $17.36 $14.03 182,550
2016-07-15 $17.17 $17.18 $17.06 $17.11 $13.83 50,468
2016-07-14 $17.16 $17.23 $17.08 $17.16 $13.87 96,674
2016-07-13 $16.92 $16.92 $16.69 $16.88 $13.64 198,542
2016-07-12 $16.87 $17.00 $16.86 $16.94 $13.69 3,093,298
2016-07-11 $16.54 $16.62 $16.52 $16.56 $13.38 69,118
2016-07-08 $16.20 $16.37 $16.18 $16.33 $13.20 113,697
2016-07-07 $16.11 $16.19 $15.88 $15.89 $12.84 1,760,326
2016-07-06 $15.83 $16.03 $15.70 $16.02 $12.95 281,989
2016-07-05 $16.19 $16.19 $15.99 $16.02 $12.95 116,108
2016-07-01 $16.32 $16.49 $16.32 $16.49 $13.33 192,035
2016-06-30 $16.13 $16.31 $16.06 $16.25 $13.13 255,215
2016-06-29 $15.94 $16.10 $15.94 $16.08 $12.99 117,103
2016-06-28 $15.49 $15.65 $15.48 $15.64 $12.64 118,665
2016-06-27 $15.34 $15.34 $14.98 $15.10 $12.20 172,303
2016-06-24 $15.35 $15.62 $15.31 $15.33 $12.39 1,677,628
2016-06-23 $16.08 $16.30 $16.01 $16.30 $13.17 119,768
2016-06-22 $15.86 $15.96 $15.76 $15.76 $12.74 65,993
2016-06-21 $15.71 $15.83 $15.59 $15.79 $12.76 119,966
2016-06-20 $15.70 $15.77 $15.65 $15.65 $12.65 45,082
2016-06-17 $15.30 $15.37 $15.26 $15.35 $12.40 97,076
2016-06-16 $15.02 $15.26 $14.91 $15.26 $12.27 37,918
2016-06-15 $15.28 $15.43 $15.26 $15.31 $12.31 129,870
2016-06-14 $15.26 $15.34 $15.04 $15.14 $12.18 158,645
2016-06-13 $15.27 $15.44 $15.27 $15.27 $12.28 81,055
2016-06-10 $15.61 $15.65 $15.47 $15.47 $12.44 267,867
2016-06-09 $16.00 $16.04 $15.91 $15.98 $12.85 124,913
2016-06-08 $16.09 $16.25 $16.09 $16.25 $13.07 80,992
2016-06-07 $15.74 $15.93 $15.74 $15.89 $12.78 171,434
2016-06-06 $15.58 $15.70 $15.56 $15.68 $12.61 369,004
2016-06-03 $15.36 $15.55 $15.34 $15.53 $12.49 176,211
2016-06-02 $15.01 $15.22 $14.98 $15.22 $12.24 1,016,725
2016-06-01 $14.98 $15.09 $14.89 $15.07 $12.12 99,881
2016-05-31 $15.09 $15.20 $14.98 $15.01 $12.07 112,835
2016-05-27 $15.18 $15.18 $15.05 $15.06 $12.11 66,835
2016-05-26 $15.23 $15.29 $15.14 $15.19 $12.22 65,889
2016-05-25 $15.08 $15.16 $15.05 $15.09 $12.14 23,344
2016-05-24 $14.93 $14.95 $14.85 $14.92 $12.00 82,384
2016-05-23 $14.73 $14.84 $14.73 $14.74 $11.85 136,620
2016-05-20 $14.94 $14.98 $14.84 $14.87 $11.96 165,215
2016-05-19 $14.77 $14.80 $14.64 $14.74 $11.85 328,567
2016-05-18 $15.00 $15.24 $14.95 $14.97 $12.04 78,141
2016-05-17 $15.18 $15.32 $15.10 $15.18 $12.21 19,561
2016-05-16 $15.24 $15.41 $15.24 $15.29 $12.30 117,403
2016-05-13 $15.29 $15.37 $15.08 $15.13 $12.17 838,894
2016-05-12 $15.53 $15.60 $15.31 $15.48 $12.45 2,642,921
2016-05-11 $15.49 $15.62 $15.40 $15.46 $12.43 62,704
2016-05-10 $15.23 $15.48 $15.23 $15.48 $12.45 217,836
2016-05-09 $15.32 $15.32 $14.87 $15.06 $12.11 392,598
2016-05-06 $15.31 $15.43 $15.30 $15.37 $12.36 575,602
2016-05-05 $15.59 $15.64 $15.31 $15.33 $12.33 217,044
2016-05-04 $15.60 $15.60 $15.39 $15.41 $12.39 240,806
2016-05-03 $15.93 $15.93 $15.68 $15.68 $12.61 1,447,547
2016-05-02 $16.30 $16.31 $16.18 $16.26 $13.08 38,307
2016-04-29 $16.41 $16.48 $16.22 $16.36 $13.16 37,090
2016-04-28 $16.45 $16.59 $16.35 $16.38 $13.17 95,345
2016-04-27 $16.27 $16.50 $16.22 $16.46 $13.24 19,941
2016-04-26 $16.16 $16.29 $16.09 $16.28 $13.09 31,071
2016-04-25 $16.20 $16.20 $15.99 $16.04 $12.90 66,595
2016-04-22 $16.22 $16.37 $16.21 $16.26 $13.08 48,019
2016-04-21 $16.49 $16.50 $16.27 $16.31 $13.12 79,123
2016-04-20 $16.40 $16.64 $16.37 $16.54 $13.30 39,400
2016-04-19 $16.33 $16.52 $16.33 $16.50 $13.27 47,635
2016-04-18 $15.95 $16.24 $15.89 $16.09 $12.94 45,904
2016-04-15 $16.16 $16.24 $16.14 $16.15 $12.99 126,797
2016-04-14 $16.37 $16.37 $16.19 $16.22 $13.04 130,235
2016-04-13 $16.33 $16.42 $16.31 $16.41 $13.20 55,264
2016-04-12 $15.75 $16.07 $15.66 $16.04 $12.90 77,171
2016-04-11 $15.65 $15.74 $15.60 $15.64 $12.58 63,048
2016-04-08 $15.25 $15.37 $15.25 $15.32 $12.32 104,556
2016-04-07 $14.95 $14.98 $14.80 $14.84 $11.93 10,639
2016-04-06 $14.97 $15.13 $14.88 $15.11 $12.15 35,278
2016-04-05 $15.06 $15.12 $14.96 $15.00 $12.06 21,076
2016-04-04 $15.58 $15.64 $15.29 $15.30 $12.30 2,816,394
2016-04-01 $15.27 $15.68 $15.23 $15.66 $12.59 54,845
2016-03-31 $15.75 $15.81 $15.57 $15.58 $12.53 91,003
2016-03-30 $15.77 $15.93 $15.63 $15.64 $12.58 137,933
2016-03-29 $15.16 $15.52 $15.13 $15.47 $12.44 335,775
2016-03-28 $15.28 $15.33 $15.19 $15.31 $12.31 49,821
2016-03-24 $14.99 $15.20 $14.90 $15.20 $12.22 211,036
2016-03-23 $15.39 $15.39 $15.17 $15.21 $12.23 960,709
2016-03-22 $15.47 $15.69 $15.44 $15.60 $12.55 707,656
2016-03-21 $15.56 $15.65 $15.56 $15.64 $12.58 392,952
2016-03-18 $15.63 $15.69 $15.57 $15.59 $12.54 57,122
2016-03-17 $15.40 $15.60 $15.30 $15.57 $12.51 59,786
2016-03-16 $14.62 $15.07 $14.62 $15.07 $12.11 24,455
2016-03-15 $14.72 $14.78 $14.57 $14.65 $11.77 49,722
2016-03-14 $15.17 $15.26 $15.08 $15.13 $12.16 79,153
2016-03-11 $15.17 $15.31 $15.17 $15.29 $12.29 708,076
2016-03-10 $14.95 $15.01 $14.69 $14.94 $12.01 139,127
2016-03-09 $14.95 $15.06 $14.89 $14.96 $12.02 69,495
2016-03-08 $14.97 $14.97 $14.76 $14.83 $11.92 136,075
2016-03-07 $14.97 $15.15 $14.90 $15.07 $12.11 125,374
2016-03-04 $14.84 $15.12 $14.81 $15.03 $12.08 112,749
2016-03-03 $14.23 $14.58 $14.22 $14.56 $11.70 60,539
2016-03-02 $13.91 $14.21 $13.90 $14.19 $11.40 154,130
2016-03-01 $13.70 $13.99 $13.69 $13.95 $11.21 328,823
2016-02-29 $13.41 $13.58 $13.41 $13.43 $10.79 58,679
2016-02-26 $13.51 $13.51 $13.24 $13.27 $10.66 85,508
2016-02-25 $13.34 $13.41 $13.23 $13.39 $10.76 102,889
2016-02-24 $13.11 $13.36 $13.03 $13.35 $10.73 106,695
2016-02-23 $13.54 $13.54 $13.34 $13.36 $10.74 122,412
2016-02-22 $13.51 $13.68 $13.51 $13.66 $10.98 133,647
2016-02-19 $13.19 $13.27 $13.13 $13.23 $10.63 55,332
2016-02-18 $13.44 $13.47 $13.25 $13.27 $10.66 710,102
2016-02-17 $13.20 $13.46 $13.20 $13.43 $10.79 108,485
2016-02-16 $13.00 $13.09 $12.99 $13.08 $10.51 86,667
2016-02-12 $12.60 $12.74 $12.55 $12.74 $10.24 72,222
2016-02-11 $12.45 $12.55 $12.35 $12.51 $10.05 170,272
2016-02-10 $12.76 $12.94 $12.72 $12.73 $10.23 42,709
2016-02-09 $12.65 $12.72 $12.49 $12.64 $10.16 133,235
2016-02-08 $12.88 $12.88 $12.71 $12.84 $10.32 120,378
2016-02-05 $13.18 $13.18 $13.00 $13.05 $10.49 102,699
2016-02-04 $13.16 $13.38 $13.10 $13.18 $10.59 56,454
2016-02-03 $12.78 $13.01 $12.54 $13.00 $10.45 64,354
2016-02-02 $12.82 $12.82 $12.54 $12.55 $10.09 1,715,634
2016-02-01 $12.99 $13.10 $12.94 $13.09 $10.52 134,811
2016-01-29 $13.10 $13.26 $13.07 $13.25 $10.65 846,338
2016-01-28 $12.90 $12.90 $12.69 $12.85 $10.33 89,894
2016-01-27 $12.54 $12.79 $12.52 $12.59 $10.12 352,738
2016-01-26 $12.40 $12.56 $12.38 $12.52 $10.06 52,757
2016-01-25 $12.40 $12.49 $12.33 $12.33 $9.91 180,628
2016-01-22 $12.50 $12.57 $12.44 $12.57 $10.10 93,583
2016-01-21 $11.98 $12.23 $11.89 $12.06 $9.69 174,613
2016-01-20 $11.98 $12.11 $11.75 $12.04 $9.68 282,420
2016-01-19 $12.46 $12.46 $12.20 $12.29 $9.88 357,750
2016-01-15 $12.26 $12.31 $12.06 $12.20 $9.80 446,324
2016-01-14 $12.68 $12.89 $12.56 $12.86 $10.34 789,570
2016-01-13 $12.92 $12.94 $12.60 $12.62 $10.14 64,898
2016-01-12 $12.88 $12.94 $12.67 $12.78 $10.27 534,177
2016-01-11 $12.91 $12.95 $12.65 $12.78 $10.27 596,989
2016-01-08 $13.05 $13.09 $12.77 $12.79 $10.28 342,752
2016-01-07 $12.96 $13.14 $12.88 $12.88 $10.35 1,124,223
2016-01-06 $13.36 $13.45 $13.30 $13.33 $10.71 472,167
2016-01-05 $13.63 $13.68 $13.57 $13.61 $10.94 600,454
2016-01-04 $13.61 $13.61 $13.46 $13.56 $10.90 767,328
2015-12-31 $13.96 $14.01 $13.92 $13.94 $11.20 54,782
2015-12-30 $14.03 $14.04 $13.94 $13.94 $11.20 138,270
2015-12-29 $14.30 $14.33 $14.21 $14.23 $11.44 149,063
2015-12-28 $14.23 $14.24 $14.14 $14.23 $11.44 145,526
2015-12-24 $14.37 $14.39 $14.33 $14.33 $11.52 52,654
2015-12-23 $14.23 $14.40 $14.23 $14.39 $11.56 226,369
2015-12-22 $13.99 $14.12 $13.98 $14.08 $11.32 78,861
2015-12-21 $14.08 $14.08 $13.88 $14.00 $11.25 135,611
2015-12-18 $14.01 $14.09 $13.93 $13.94 $11.20 284,603
2015-12-17 $14.44 $14.47 $14.21 $14.23 $11.34 155,979
2015-12-16 $14.21 $14.43 $14.11 $14.36 $11.44 88,121
2015-12-15 $14.12 $14.22 $14.07 $14.16 $11.28 97,684
2015-12-14 $13.85 $13.90 $13.70 $13.90 $11.07 263,476
2015-12-11 $13.92 $13.92 $13.73 $13.73 $10.94 324,095
2015-12-10 $14.29 $14.34 $14.15 $14.15 $11.27 165,610
2015-12-09 $14.36 $14.56 $14.29 $14.38 $11.45 207,110
2015-12-08 $14.21 $14.37 $14.19 $14.34 $11.42 312,450
2015-12-07 $14.70 $14.70 $14.49 $14.54 $11.58 210,952
2015-12-04 $14.73 $14.87 $14.72 $14.81 $11.80 81,570
2015-12-03 $14.96 $14.96 $14.80 $14.85 $11.83 521,938
2015-12-02 $14.92 $14.96 $14.75 $14.83 $11.81 895,697
2015-12-01 $14.95 $15.04 $14.88 $14.97 $11.93 1,121,623
2015-11-30 $14.92 $14.94 $14.84 $14.89 $11.86 75,469
2015-11-27 $15.21 $15.21 $14.99 $14.99 $11.94 46,085
2015-11-25 $15.38 $15.39 $15.26 $15.37 $12.24 468,262
2015-11-24 $15.38 $15.62 $15.38 $15.55 $12.39 36,197
2015-11-23 $15.59 $15.63 $15.49 $15.50 $12.35 45,367
2015-11-20 $15.64 $15.73 $15.59 $15.65 $12.47 26,462
2015-11-19 $15.49 $15.55 $15.45 $15.54 $12.38 34,842
2015-11-18 $15.23 $15.42 $15.19 $15.38 $12.25 69,136
2015-11-17 $15.23 $15.29 $15.15 $15.19 $12.10 33,564
2015-11-16 $14.91 $15.22 $14.91 $15.22 $12.12 54,748
2015-11-13 $15.00 $15.00 $14.82 $14.85 $11.83 124,885
2015-11-12 $15.17 $15.27 $15.08 $15.09 $12.02 43,764
2015-11-11 $15.35 $15.35 $15.19 $15.27 $12.16 67,873
2015-11-10 $15.24 $15.30 $15.15 $15.23 $12.13 142,663
2015-11-09 $15.45 $15.49 $15.22 $15.25 $12.15 96,090
2015-11-06 $15.55 $15.63 $15.44 $15.61 $12.44 65,749
2015-11-05 $15.90 $16.04 $15.83 $15.91 $12.67 179,050
2015-11-04 $16.20 $16.24 $15.93 $15.97 $12.72 197,170
2015-11-03 $15.71 $16.15 $15.70 $16.10 $12.83 2,300,977
2015-11-02 $15.47 $15.66 $15.45 $15.66 $12.48 77,021
2015-10-30 $15.41 $15.42 $15.32 $15.33 $12.21 146,101
2015-10-29 $15.31 $15.40 $15.31 $15.35 $12.23 301,190
2015-10-28 $15.54 $15.72 $15.36 $15.47 $12.32 41,601
2015-10-27 $15.60 $15.62 $15.54 $1