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

Data as of Dec. 2, 2022

$15.96 ($-0.09) -0.56%

Invesco FTSE RAFI Emerging Markets ETF - Daily Information
Click for more stock information on Invesco FTSE RAFI Emerging Markets ETF.
Daily Information Data
Date Dec. 2, 2022
Open $15.82
Previous Close $15.96
High $15.97
Low $15.82
Adjusted Open $15.82
Previous Adjusted Close $15.96
Adjusted High $15.97
Adjusted Low $15.82
Historical Stock Data for Invesco FTSE RAFI Emerging Markets ETF (PXH)
Date Open High Low Close Adj.Close Volume
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 $15.55 $12.39 91,783
2015-10-26 $15.95 $15.95 $15.77 $15.78 $12.57 52,468
2015-10-23 $16.04 $16.08 $15.95 $16.01 $12.75 69,020
2015-10-22 $15.79 $15.91 $15.78 $15.89 $12.66 51,172
2015-10-21 $15.70 $15.70 $15.53 $15.56 $12.40 59,727
2015-10-20 $15.84 $15.92 $15.79 $15.82 $12.60 56,407
2015-10-19 $15.90 $15.91 $15.81 $15.87 $12.64 62,093
2015-10-16 $16.04 $16.09 $15.92 $16.08 $12.81 58,483
2015-10-15 $15.98 $16.12 $15.85 $16.10 $12.83 1,122,881
2015-10-14 $15.77 $15.85 $15.69 $15.75 $12.55 143,118
2015-10-13 $15.74 $15.86 $15.59 $15.61 $12.44 109,511
2015-10-12 $16.20 $16.20 $15.98 $15.99 $12.74 60,908
2015-10-09 $16.18 $16.25 $16.07 $16.18 $12.89 240,077
2015-10-08 $15.71 $16.05 $15.67 $16.02 $12.76 205,481
2015-10-07 $15.75 $15.95 $15.64 $15.76 $12.55 196,790
2015-10-06 $15.19 $15.32 $15.15 $15.28 $12.17 136,576
2015-10-05 $15.03 $15.21 $15.02 $15.20 $12.11 189,684
2015-10-02 $14.27 $14.85 $14.22 $14.83 $11.81 1,283,940
2015-10-01 $14.50 $14.50 $14.29 $14.38 $11.46 72,644
2015-09-30 $14.35 $14.41 $14.27 $14.38 $11.46 101,133
2015-09-29 $13.96 $14.08 $13.89 $14.02 $11.17 143,886
2015-09-28 $14.14 $14.14 $13.91 $13.93 $11.10 273,804
2015-09-25 $14.50 $14.50 $14.28 $14.31 $11.40 86,543
2015-09-24 $14.06 $14.34 $13.98 $14.31 $11.40 930,397
2015-09-23 $14.55 $14.55 $14.31 $14.32 $11.41 356,952
2015-09-22 $14.59 $14.64 $14.49 $14.60 $11.63 494,416
2015-09-21 $15.04 $15.05 $14.92 $14.96 $11.92 75,462
2015-09-18 $15.19 $15.33 $14.97 $15.02 $11.97 133,350
2015-09-17 $15.52 $15.98 $15.52 $15.70 $12.30 167,880
2015-09-16 $15.49 $15.74 $15.49 $15.71 $12.31 218,056
2015-09-15 $15.21 $15.35 $15.20 $15.31 $11.99 115,084
2015-09-14 $15.15 $15.22 $15.08 $15.20 $11.91 90,322
2015-09-11 $15.09 $15.17 $15.02 $15.15 $11.87 98,258
2015-09-10 $15.06 $15.26 $14.99 $15.17 $11.88 473,447
2015-09-09 $15.47 $15.52 $15.08 $15.09 $11.82 284,096
2015-09-08 $15.13 $15.21 $15.04 $15.17 $11.88 264,298
2015-09-04 $14.92 $14.92 $14.61 $14.69 $11.51 93,444
2015-09-03 $15.11 $15.40 $15.11 $15.21 $11.92 171,132

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.