iShares MSCI Qatar ETF (QAT) Exchange: NASDAQ

Data as of Oct. 6, 2025

$18.75 ($-0.08) -0.42%

iShares MSCI Qatar ETF - Daily Information
Click for more stock information on iShares MSCI Qatar ETF.
Daily Information Data
Date Oct. 6, 2025
Open $18.84
Previous Close $18.75
High $18.85
Low $18.62
Adjusted Open $18.84
Previous Adjusted Close $18.75
Adjusted High $18.85
Adjusted Low $18.62

About iShares MSCI Qatar ETF (QAT)

The Fund seeks to track the investment results of the MSCI All Qatar Capped Index (the “Underlying Index”), which is designed to measure the equity market in Qatar. The Underlying Index consists of equity securities of companies (i) that are classified in Qatar according to the MSCI Global Investable Market Index Methodology, together with (ii) companies that are not classified in Qatar according to the MSCI Global Investable Market Index Methodology but are either headquartered or listed in Qatar and have significant linkage to Qatar, as defined by MSCI, or (iii) that have economic exposure greater than 10% to Qatar, as defined by MSCI, where the criteria outlined in (i) and (ii) do not result in the target number of securities and issuers. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer of a component exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. Companies with economic exposure or significant linkage to Qatar may include companies organized, listed, or with significant operations in developed countries. The components of the Underlying Index are likely to change over time. Components of the Underlying Index may include developed market issuers with economic exposure to Qatar. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Qatar ETF (QAT)

Date Open High Low Close Adj.Close Volume
2025-05-30 $18.84 $18.85 $18.62 $18.75 $18.75 701,648
2025-05-29 $18.90 $18.90 $18.72 $18.83 $18.83 319,058
2025-05-28 $18.81 $19.00 $18.69 $18.94 $18.94 635,863
2025-05-27 $18.96 $18.96 $18.88 $18.91 $18.91 11,513
2025-05-23 $19.13 $19.16 $19.04 $19.15 $19.15 17,575
2025-05-22 $19.12 $19.20 $19.03 $19.11 $19.11 39,725
2025-05-21 $19.16 $19.21 $19.09 $19.18 $19.18 15,832
2025-05-20 $19.14 $19.15 $19.04 $19.06 $19.06 12,479
2025-05-19 $19.05 $19.08 $18.96 $19.05 $19.05 18,540
2025-05-16 $18.84 $18.88 $18.80 $18.88 $18.88 27,150
2025-05-15 $18.80 $18.84 $18.74 $18.84 $18.84 6,973
2025-05-14 $18.75 $18.83 $18.74 $18.83 $18.83 24,558
2025-05-13 $18.80 $18.83 $18.72 $18.76 $18.76 18,155
2025-05-12 $18.80 $18.82 $18.70 $18.70 $18.70 29,094
2025-05-09 $18.61 $18.69 $18.60 $18.69 $18.69 6,171
2025-05-08 $18.63 $18.67 $18.61 $18.62 $18.62 12,870
2025-05-07 $18.54 $18.63 $18.51 $18.51 $18.51 18,859
2025-05-06 $18.52 $18.56 $18.50 $18.55 $18.55 24,413
2025-05-05 $18.47 $18.56 $18.46 $18.55 $18.55 14,830
2025-05-02 $18.47 $18.54 $18.46 $18.54 $18.54 62,998
2025-05-01 $18.33 $18.39 $18.24 $18.34 $18.34 22,462
2025-04-30 $18.24 $18.31 $18.19 $18.31 $18.31 21,839
2025-04-29 $18.15 $18.20 $18.13 $18.20 $18.20 39,607
2025-04-28 $18.09 $18.16 $18.08 $18.14 $18.14 37,845
2025-04-25 $18.15 $18.20 $18.07 $18.16 $18.16 14,626
2025-04-24 $18.19 $18.19 $18.11 $18.12 $18.12 11,455
2025-04-23 $17.97 $18.00 $17.90 $17.90 $17.90 3,319
2025-04-22 $17.82 $17.91 $17.81 $17.91 $17.91 5,466
2025-04-21 $17.79 $17.79 $17.70 $17.78 $17.78 11,672
2025-04-17 $17.77 $17.79 $17.70 $17.72 $17.72 90,349
2025-04-16 $17.85 $17.85 $17.78 $17.78 $17.78 1,157
2025-04-15 $17.82 $17.90 $17.81 $17.89 $17.89 38,130
2025-04-14 $17.79 $17.83 $17.78 $17.79 $17.79 3,648
2025-04-11 $17.64 $17.65 $17.58 $17.61 $17.61 3,662
2025-04-10 $17.57 $17.59 $17.44 $17.52 $17.52 59,055
2025-04-09 $17.09 $17.61 $17.09 $17.57 $17.57 23,007
2025-04-08 $17.34 $17.45 $17.21 $17.23 $17.23 9,337
2025-04-07 $16.97 $17.55 $16.91 $17.16 $17.16 44,091
2025-04-04 $17.50 $17.52 $16.78 $16.83 $16.83 401,836
2025-04-03 $17.70 $17.70 $17.59 $17.66 $17.66 3,402
2025-04-02 $17.74 $17.86 $17.74 $17.86 $17.86 8,791
2025-04-01 $17.77 $17.88 $17.77 $17.88 $17.88 18,471
2025-03-31 $17.73 $17.84 $17.70 $17.84 $17.84 19,384
2025-03-28 $17.85 $17.85 $17.75 $17.75 $17.75 19,017
2025-03-27 $17.86 $17.90 $17.86 $17.87 $17.87 6,073
2025-03-26 $17.88 $17.88 $17.78 $17.79 $17.79 6,370
2025-03-25 $17.77 $17.99 $17.76 $17.87 $17.87 396,847
2025-03-24 $17.89 $17.91 $17.86 $17.86 $17.86 4,022
2025-03-21 $17.90 $18.04 $17.90 $17.99 $17.99 160,743
2025-03-20 $18.01 $18.01 $17.92 $17.92 $17.92 4,980
2025-03-19 $18.11 $18.14 $18.11 $18.14 $18.14 1,538
2025-03-18 $18.15 $18.26 $18.09 $18.15 $18.15 51,809
2025-03-17 $18.17 $18.24 $18.12 $18.18 $18.18 1,891
2025-03-14 $18.09 $18.12 $18.08 $18.12 $18.12 926
2025-03-13 $18.03 $18.03 $17.94 $17.94 $17.94 3,607
2025-03-12 $18.10 $18.10 $18.04 $18.08 $18.08 4,413
2025-03-11 $18.06 $18.10 $18.05 $18.05 $18.05 1,827
2025-03-10 $18.15 $18.19 $18.05 $18.07 $18.07 6,384
2025-03-07 $18.09 $18.12 $18.00 $18.07 $18.07 7,161
2025-03-06 $18.09 $18.14 $18.09 $18.14 $18.14 1,747
2025-03-05 $18.08 $18.11 $18.05 $18.05 $18.05 2,732
2025-03-04 $18.05 $18.05 $17.96 $17.96 $17.96 4,916
2025-03-03 $18.06 $18.09 $17.94 $17.94 $17.94 3,435
2025-02-28 $17.91 $18.00 $17.90 $18.00 $18.00 24,465
2025-02-27 $17.98 $17.98 $17.86 $17.86 $17.86 3,362
2025-02-26 $18.05 $18.13 $18.03 $18.10 $18.10 5,051
2025-02-25 $18.12 $18.14 $18.11 $18.13 $18.13 3,821
2025-02-24 $18.05 $18.09 $18.05 $18.07 $18.07 2,736
2025-02-21 $18.08 $18.08 $17.97 $17.97 $17.97 2,901
2025-02-20 $18.08 $18.08 $18.06 $18.08 $18.08 1,720
2025-02-19 $18.04 $18.07 $18.03 $18.07 $18.07 17,650
2025-02-18 $17.98 $18.07 $17.98 $18.06 $18.06 1,705
2025-02-14 $18.00 $18.03 $17.98 $17.98 $17.98 5,853
2025-02-13 $18.01 $18.04 $18.01 $18.04 $18.04 3,380
2025-02-12 $17.89 $17.89 $17.89 $17.89 $17.89 370
2025-02-11 $17.95 $18.00 $17.95 $18.00 $18.00 2,835
2025-02-10 $17.96 $18.00 $17.94 $17.95 $17.95 4,733
2025-02-07 $17.97 $17.97 $17.93 $17.94 $17.94 1,230
2025-02-06 $17.99 $18.00 $17.96 $17.99 $17.99 6,629
2025-02-05 $18.12 $18.15 $18.06 $18.15 $18.15 2,859
2025-02-04 $18.00 $18.12 $18.00 $18.12 $18.12 2,902
2025-02-03 $18.09 $18.11 $17.95 $17.95 $17.95 6,351
2025-01-31 $18.13 $18.16 $18.11 $18.11 $18.11 3,362
2025-01-30 $18.05 $18.15 $18.05 $18.15 $18.15 14,803
2025-01-29 $18.06 $18.08 $18.01 $18.01 $18.01 5,450
2025-01-28 $18.08 $18.10 $18.06 $18.06 $18.06 1,848
2025-01-27 $18.07 $18.07 $18.04 $18.04 $18.04 2,859
2025-01-24 $18.12 $18.12 $18.07 $18.07 $18.07 3,201
2025-01-23 $18.06 $18.06 $18.00 $18.01 $18.01 16,904
2025-01-22 $17.93 $17.94 $17.90 $17.90 $17.90 2,830
2025-01-21 $17.80 $17.82 $17.78 $17.78 $17.78 6,908
2025-01-17 $17.80 $17.88 $17.79 $17.80 $17.80 2,473
2025-01-16 $17.80 $17.81 $17.75 $17.75 $17.75 31,838
2025-01-15 $17.69 $17.82 $17.69 $17.76 $17.76 19,828
2025-01-14 $17.51 $17.53 $17.51 $17.53 $17.53 805
2025-01-13 $17.48 $17.49 $17.43 $17.47 $17.47 5,247
2025-01-10 $17.67 $17.67 $17.59 $17.59 $17.59 4,160
2025-01-08 $17.67 $17.71 $17.66 $17.68 $17.68 1,884
2025-01-07 $17.83 $17.83 $17.61 $17.61 $17.61 21,995
2025-01-06 $17.88 $17.90 $17.73 $17.73 $17.73 33,361
2025-01-03 $17.92 $17.94 $17.85 $17.92 $17.92 2,766
2025-01-02 $17.95 $17.95 $17.83 $17.89 $17.89 2,610
2024-12-31 $17.93 $18.02 $17.88 $17.93 $17.93 18,812
2024-12-30 $17.88 $17.88 $17.83 $17.86 $17.86 16,394
2024-12-27 $17.78 $17.78 $17.71 $17.74 $17.74 3,901
2024-12-26 $17.80 $17.81 $17.80 $17.81 $17.81 6,092
2024-12-24 $18.06 $18.06 $17.94 $17.96 $17.96 3,857
2024-12-23 $17.96 $18.03 $17.96 $17.96 $17.96 3,772
2024-12-20 $17.80 $17.87 $17.76 $17.79 $17.79 15,809
2024-12-19 $17.92 $17.92 $17.78 $17.78 $17.78 18,212
2024-12-18 $18.03 $18.03 $17.72 $17.72 $17.72 23,750
2024-12-17 $18.03 $18.06 $17.96 $18.05 $18.05 11,511
2024-12-16 $18.33 $18.36 $18.24 $18.30 $18.01 22,710
2024-12-13 $18.29 $18.33 $18.22 $18.26 $17.97 19,144
2024-12-12 $18.35 $18.35 $18.25 $18.25 $17.96 10,522
2024-12-11 $18.21 $18.35 $18.20 $18.20 $17.91 14,732
2024-12-10 $18.27 $18.28 $18.20 $18.20 $17.91 10,581
2024-12-09 $18.13 $18.14 $18.08 $18.08 $17.80 4,895
2024-12-06 $18.02 $18.06 $18.01 $18.02 $17.74 6,906
2024-12-05 $18.06 $18.06 $17.97 $17.97 $17.69 15,251
2024-12-04 $18.09 $18.09 $17.99 $18.00 $17.72 76,116
2024-12-03 $18.09 $18.12 $18.08 $18.11 $17.83 10,564
2024-12-02 $18.20 $18.20 $18.05 $18.06 $18.06 23,738
2024-11-29 $18.10 $18.22 $18.10 $18.21 $18.21 6,452
2024-11-27 $18.03 $18.17 $17.95 $18.02 $18.02 36,826
2024-11-26 $18.22 $18.23 $17.93 $18.03 $18.03 404,165
2024-11-25 $18.25 $18.27 $18.15 $18.23 $18.23 33,242
2024-11-22 $18.42 $18.47 $18.23 $18.29 $18.29 111,033
2024-11-21 $18.37 $18.40 $18.23 $18.40 $18.40 86,304
2024-11-20 $18.30 $18.32 $18.15 $18.24 $18.24 26,748
2024-11-19 $18.27 $18.42 $18.24 $18.34 $18.34 28,471
2024-11-18 $18.32 $18.44 $18.25 $18.44 $18.44 38,470
2024-11-15 $18.15 $18.33 $18.12 $18.30 $18.30 220,922
2024-11-14 $18.33 $18.35 $18.27 $18.32 $18.32 96,872
2024-11-13 $18.24 $18.40 $18.24 $18.37 $18.37 160,416
2024-11-12 $18.36 $18.44 $18.32 $18.40 $18.40 144,819
2024-11-11 $18.45 $18.45 $18.39 $18.40 $18.40 6,449
2024-11-08 $18.56 $18.65 $18.55 $18.61 $18.61 3,544
2024-11-07 $18.49 $18.57 $18.47 $18.55 $18.55 13,608
2024-11-06 $18.73 $18.82 $18.65 $18.65 $18.65 15,213
2024-11-05 $18.43 $18.49 $18.42 $18.47 $18.47 2,184
2024-11-04 $18.29 $18.47 $18.29 $18.40 $18.40 30,119
2024-11-01 $18.19 $18.30 $18.16 $18.28 $18.28 12,323
2024-10-31 $18.22 $18.24 $18.13 $18.13 $18.13 5,876
2024-10-30 $18.30 $18.30 $18.21 $18.21 $18.21 12,437
2024-10-29 $18.40 $18.40 $18.38 $18.38 $18.38 1,315
2024-10-28 $18.32 $18.33 $18.27 $18.33 $18.33 3,006
2024-10-25 $18.04 $18.12 $17.96 $17.97 $17.97 2,809
2024-10-24 $18.00 $18.00 $17.97 $17.98 $17.98 4,974
2024-10-23 $18.12 $18.12 $17.98 $17.98 $17.98 3,534
2024-10-22 $18.35 $18.48 $18.35 $18.48 $18.48 4,117
2024-10-21 $18.38 $18.46 $18.37 $18.39 $18.39 7,298
2024-10-18 $18.54 $18.58 $18.50 $18.50 $18.50 13,819
2024-10-17 $18.66 $18.66 $18.51 $18.51 $18.51 20,818
2024-10-16 $18.57 $18.66 $18.57 $18.66 $18.66 30,246
2024-10-15 $18.51 $18.51 $18.36 $18.40 $18.40 6,198
2024-10-14 $18.32 $18.41 $18.32 $18.41 $18.41 1,148
2024-10-11 $18.27 $18.36 $18.26 $18.36 $18.36 23,742
2024-10-10 $18.25 $18.26 $18.25 $18.26 $18.26 827
2024-10-09 $18.38 $18.42 $18.38 $18.42 $18.42 10,088
2024-10-08 $18.27 $18.39 $18.27 $18.39 $18.39 1,931
2024-10-07 $18.24 $18.24 $18.02 $18.11 $18.11 7,940
2024-10-04 $18.19 $18.25 $18.17 $18.25 $18.25 16,807
2024-10-03 $18.16 $18.16 $18.02 $18.08 $18.08 5,122
2024-10-02 $18.43 $18.50 $18.37 $18.45 $18.45 19,941
2024-10-01 $18.44 $18.44 $18.26 $18.34 $18.34 11,217
2024-09-30 $18.39 $18.54 $18.39 $18.54 $18.54 2,228
2024-09-27 $18.36 $18.41 $18.36 $18.39 $18.39 7,012
2024-09-26 $18.35 $18.37 $18.23 $18.37 $18.37 7,728
2024-09-25 $18.30 $18.36 $18.26 $18.36 $18.36 15,184
2024-09-24 $18.17 $18.29 $18.12 $18.27 $18.27 8,295
2024-09-23 $18.17 $18.21 $18.14 $18.21 $18.21 1,080
2024-09-20 $18.13 $18.50 $18.07 $18.15 $18.15 94,602
2024-09-19 $18.46 $18.46 $18.14 $18.22 $18.22 84,440
2024-09-18 $18.00 $18.05 $18.00 $18.05 $18.05 15,010
2024-09-17 $18.05 $18.10 $17.58 $18.05 $18.05 9,468
2024-09-16 $18.16 $18.20 $18.08 $18.20 $18.20 1,179
2024-09-13 $18.11 $18.16 $18.07 $18.14 $18.14 13,734
2024-09-12 $17.99 $18.10 $17.95 $18.10 $18.10 4,400
2024-09-11 $17.65 $17.72 $17.65 $17.67 $17.67 2,269
2024-09-10 $17.79 $17.79 $17.72 $17.72 $17.72 2,249
2024-09-09 $17.75 $17.77 $17.68 $17.77 $17.77 13,796
2024-09-06 $17.79 $17.79 $17.66 $17.72 $17.72 1,605
2024-09-05 $17.89 $17.89 $17.75 $17.75 $17.75 3,708
2024-09-04 $17.86 $17.86 $17.86 $17.86 $17.86 1,423
2024-09-03 $17.84 $17.94 $17.79 $17.91 $17.91 6,819
2024-08-30 $17.65 $17.65 $17.55 $17.63 $17.63 25,946
2024-08-29 $17.60 $17.70 $17.57 $17.60 $17.60 4,194
2024-08-28 $17.55 $17.66 $17.53 $17.53 $17.53 17,198
2024-08-27 $17.62 $17.67 $17.60 $17.60 $17.60 2,192
2024-08-26 $17.59 $17.70 $17.59 $17.60 $17.60 13,915
2024-08-23 $17.53 $17.53 $17.50 $17.50 $17.50 1,346
2024-08-22 $17.42 $17.50 $17.42 $17.50 $17.50 1,200
2024-08-21 $17.45 $17.63 $17.45 $17.62 $17.62 33,928
2024-08-20 $17.55 $17.55 $17.40 $17.40 $17.40 4,282
2024-08-19 $17.45 $17.56 $17.41 $17.42 $17.42 13,254
2024-08-16 $17.66 $17.70 $17.59 $17.66 $17.66 2,219
2024-08-15 $17.50 $17.62 $17.49 $17.62 $17.62 14,588
2024-08-14 $17.50 $17.50 $17.40 $17.44 $17.44 3,309
2024-08-13 $17.42 $17.42 $17.33 $17.33 $17.33 3,360
2024-08-12 $17.41 $17.50 $17.31 $17.31 $17.31 9,394
2024-08-09 $17.34 $17.46 $17.34 $17.46 $17.46 5,103
2024-08-08 $17.27 $17.37 $17.26 $17.31 $17.31 3,514
2024-08-07 $17.17 $17.25 $17.07 $17.10 $17.10 9,811
2024-08-06 $17.18 $17.26 $17.16 $17.17 $17.17 4,400
2024-08-05 $17.00 $17.04 $16.88 $16.92 $16.92 7,988
2024-08-02 $16.96 $17.09 $16.93 $16.95 $16.95 7,682
2024-08-01 $17.34 $17.36 $17.13 $17.13 $17.13 3,814
2024-07-31 $17.35 $17.49 $17.34 $17.40 $17.40 9,137
2024-07-30 $17.30 $17.30 $17.20 $17.23 $17.23 4,186
2024-07-29 $17.25 $17.28 $17.06 $17.12 $17.12 24,509
2024-07-26 $17.28 $17.31 $17.28 $17.31 $17.31 1,117
2024-07-25 $17.22 $17.25 $17.20 $17.23 $17.23 2,034
2024-07-24 $17.36 $17.36 $17.19 $17.24 $17.24 101,875
2024-07-23 $17.19 $17.32 $17.19 $17.30 $17.30 5,055
2024-07-22 $17.23 $17.26 $17.16 $17.17 $17.17 7,760
2024-07-19 $17.07 $17.07 $16.95 $16.95 $16.95 13,598
2024-07-18 $17.06 $17.07 $16.95 $17.07 $17.07 13,523
2024-07-17 $17.21 $17.22 $17.06 $17.06 $17.06 659,035
2024-07-16 $17.34 $17.37 $17.34 $17.37 $17.37 5,507
2024-07-15 $17.41 $17.41 $17.22 $17.34 $17.34 7,492
2024-07-12 $17.33 $17.42 $17.29 $17.37 $17.37 1,557
2024-07-11 $17.27 $17.32 $17.27 $17.32 $17.32 2,013
2024-07-10 $17.22 $17.29 $17.22 $17.22 $17.22 1,823
2024-07-09 $17.27 $17.31 $17.24 $17.31 $17.31 5,031
2024-07-08 $17.17 $17.26 $17.17 $17.26 $17.26 4,694
2024-07-05 $17.10 $17.16 $17.06 $17.16 $17.16 6,789
2024-07-03 $17.03 $17.12 $17.03 $17.12 $17.12 198
2024-07-02 $16.93 $17.09 $16.93 $17.00 $17.00 7,954
2024-07-01 $17.04 $17.05 $16.99 $17.05 $17.05 4,269
2024-06-28 $16.89 $16.89 $16.86 $16.88 $16.88 2,720
2024-06-27 $16.97 $16.97 $16.89 $16.94 $16.94 2,383
2024-06-26 $16.54 $16.63 $16.54 $16.63 $16.63 7,547
2024-06-25 $16.77 $16.77 $16.54 $16.54 $16.54 51,951
2024-06-24 $16.60 $16.73 $16.43 $16.46 $16.46 35,724
2024-06-21 $16.33 $16.45 $16.33 $16.43 $16.43 1,057
2024-06-20 $16.58 $16.58 $16.35 $16.35 $16.35 4,755
2024-06-18 $16.52 $16.59 $16.48 $16.59 $16.59 3,370
2024-06-17 $16.54 $16.56 $16.37 $16.56 $16.56 6,160
2024-06-14 $16.32 $16.47 $16.32 $16.39 $16.39 4,933
2024-06-13 $16.45 $16.45 $16.44 $16.44 $16.44 560
2024-06-12 $16.45 $16.57 $16.45 $16.52 $16.52 11,172
2024-06-11 $16.40 $16.40 $16.29 $16.39 $16.39 6,573
2024-06-10 $16.95 $17.14 $16.95 $17.14 $16.37 2,014
2024-06-07 $17.02 $17.03 $16.89 $16.89 $16.13 396
2024-06-06 $17.00 $17.06 $16.98 $17.03 $16.27 4,585
2024-06-05 $16.91 $16.92 $16.83 $16.92 $16.16 5,719
2024-06-04 $16.79 $16.88 $16.57 $16.83 $16.07 55,508
2024-06-03 $16.81 $16.81 $16.61 $16.78 $16.03 14,843
2024-05-31 $16.78 $16.78 $16.60 $16.65 $16.65 4,971
2024-05-30 $16.60 $16.74 $16.60 $16.71 $16.71 10,855
2024-05-29 $16.50 $16.54 $16.46 $16.52 $16.52 3,551
2024-05-28 $16.78 $16.78 $16.61 $16.61 $16.61 1,486
2024-05-24 $16.91 $16.97 $16.91 $16.97 $16.97 1,581
2024-05-23 $17.24 $17.24 $16.95 $16.95 $16.95 16,784
2024-05-22 $17.27 $17.27 $17.19 $17.24 $17.24 1,284
2024-05-21 $17.38 $17.45 $17.24 $17.35 $17.35 14,237
2024-05-20 $17.38 $17.38 $17.20 $17.33 $17.33 18,179
2024-05-17 $17.43 $17.52 $17.42 $17.51 $17.51 16,258
2024-05-16 $17.41 $17.41 $17.30 $17.38 $17.38 2,124
2024-05-15 $17.18 $17.28 $17.16 $17.28 $17.28 7,179
2024-05-14 $17.20 $17.21 $17.13 $17.16 $17.16 5,370
2024-05-13 $17.32 $17.32 $17.24 $17.24 $17.24 1,439
2024-05-10 $17.24 $17.26 $17.18 $17.20 $17.20 1,652
2024-05-09 $17.17 $17.26 $17.09 $17.10 $17.10 90,288
2024-05-08 $17.17 $17.24 $17.12 $17.18 $17.18 38,341
2024-05-07 $17.18 $17.21 $17.14 $17.15 $17.15 6,477
2024-05-06 $17.30 $17.32 $17.24 $17.27 $17.27 860
2024-05-03 $17.32 $17.32 $17.32 $17.32 $17.32 205
2024-05-02 $17.19 $17.25 $17.11 $17.19 $17.19 20,402
2024-05-01 $17.31 $17.31 $17.24 $17.31 $17.31 377,255
2024-04-30 $17.30 $17.30 $17.22 $17.27 $17.27 1,385
2024-04-29 $17.40 $17.42 $17.30 $17.42 $17.42 10,422
2024-04-26 $17.36 $17.36 $17.17 $17.20 $17.20 63,857
2024-04-25 $17.11 $17.22 $17.11 $17.22 $17.22 4,423
2024-04-24 $17.28 $17.31 $17.13 $17.15 $17.15 7,471
2024-04-23 $17.16 $17.35 $17.16 $17.35 $17.35 117,094
2024-04-22 $17.31 $17.31 $17.13 $17.14 $17.14 2,047
2024-04-19 $17.36 $17.42 $17.35 $17.42 $17.42 1,563
2024-04-18 $17.35 $17.40 $17.31 $17.31 $17.31 101,864
2024-04-17 $17.41 $17.41 $17.36 $17.41 $17.41 1,530
2024-04-16 $17.41 $17.46 $17.36 $17.46 $17.46 6,646
2024-04-15 $17.61 $17.61 $17.33 $17.39 $17.39 157,213
2024-04-12 $17.45 $17.45 $17.20 $17.31 $17.31 9,606
2024-04-11 $17.50 $17.65 $17.50 $17.58 $17.58 4,255
2024-04-10 $17.68 $17.68 $17.49 $17.50 $17.50 30,959
2024-04-09 $17.72 $17.76 $17.71 $17.74 $17.74 11,394
2024-04-08 $17.82 $17.82 $17.65 $17.73 $17.73 79,525
2024-04-05 $17.35 $17.35 $17.34 $17.34 $17.34 2,704
2024-04-04 $17.40 $17.51 $17.38 $17.38 $17.38 2,572
2024-04-03 $17.11 $17.25 $17.11 $17.23 $17.23 15,073
2024-04-02 $17.26 $17.35 $17.22 $17.27 $17.27 22,969
2024-04-01 $17.34 $17.53 $17.34 $17.35 $17.35 9,383
2024-03-28 $17.56 $17.67 $17.53 $17.64 $17.64 5,934
2024-03-27 $17.58 $17.58 $17.58 $17.58 $17.58 726
2024-03-26 $17.72 $17.77 $17.72 $17.72 $17.72 1,290
2024-03-25 $17.78 $17.83 $17.72 $17.72 $17.72 3,807
2024-03-22 $17.93 $18.10 $17.93 $18.08 $18.08 2,777
2024-03-21 $18.06 $18.10 $18.02 $18.09 $18.09 4,295
2024-03-20 $18.12 $18.12 $17.94 $18.05 $18.05 4,033
2024-03-19 $18.10 $18.21 $18.08 $18.21 $18.21 1,799
2024-03-18 $18.19 $18.19 $18.10 $18.10 $18.10 416
2024-03-15 $18.01 $18.01 $17.98 $17.98 $17.98 442
2024-03-14 $17.96 $18.04 $17.94 $17.97 $17.97 1,453
2024-03-13 $17.85 $18.05 $17.85 $18.05 $18.05 2,315
2024-03-12 $17.85 $17.93 $17.85 $17.90 $17.90 509
2024-03-11 $17.86 $17.91 $17.86 $17.91 $17.91 503
2024-03-08 $17.97 $17.98 $17.90 $17.91 $17.91 7,905
2024-03-07 $18.01 $18.04 $18.01 $18.04 $18.04 9,787
2024-03-06 $17.74 $17.87 $17.74 $17.81 $17.81 2,199
2024-03-05 $18.06 $18.06 $17.87 $17.88 $17.88 6,709
2024-03-04 $18.06 $18.14 $18.06 $18.09 $18.09 1,681
2024-03-01 $18.13 $18.19 $18.12 $18.12 $18.12 1,808
2024-02-29 $18.15 $18.21 $18.15 $18.18 $18.18 21,939
2024-02-28 $18.18 $18.23 $18.16 $18.23 $18.23 6,019
2024-02-27 $18.01 $18.18 $18.01 $18.10 $18.10 3,035
2024-02-26 $18.00 $18.12 $17.99 $18.01 $18.01 15,816
2024-02-23 $17.84 $17.89 $17.83 $17.89 $17.89 4,486
2024-02-22 $17.98 $17.98 $17.88 $17.91 $17.91 636
2024-02-21 $17.93 $17.93 $17.82 $17.85 $17.85 962
2024-02-20 $17.68 $17.80 $17.68 $17.80 $17.80 3,164
2024-02-16 $17.60 $17.60 $17.54 $17.56 $17.56 1,848
2024-02-15 $17.38 $17.55 $17.38 $17.49 $17.49 1,901
2024-02-14 $17.52 $17.54 $17.52 $17.53 $17.53 1,320
2024-02-13 $17.35 $17.35 $17.09 $17.14 $17.14 9,810
2024-02-12 $17.23 $17.35 $17.22 $17.35 $17.35 5,052
2024-02-09 $17.03 $17.12 $17.03 $17.12 $17.12 396
2024-02-08 $17.05 $17.09 $17.05 $17.05 $17.05 1,587
2024-02-07 $16.99 $17.15 $16.99 $17.10 $17.10 9,068
2024-02-06 $16.86 $17.06 $16.86 $16.98 $16.98 651,700
2024-02-05 $17.09 $17.09 $16.91 $17.03 $17.03 2,044
2024-02-02 $17.26 $17.36 $17.17 $17.17 $17.17 7,266
2024-02-01 $17.24 $17.26 $17.20 $17.26 $17.26 6,415
2024-01-31 $17.31 $17.35 $17.25 $17.25 $17.25 3,454
2024-01-30 $17.39 $17.45 $17.39 $17.45 $17.45 3,225
2024-01-29 $17.44 $17.44 $17.36 $17.39 $17.39 2,063
2024-01-26 $17.75 $17.77 $17.75 $17.76 $17.76 741
2024-01-25 $17.70 $17.78 $17.69 $17.78 $17.78 1,429
2024-01-24 $17.86 $17.86 $17.75 $17.75 $17.75 1,772
2024-01-23 $17.84 $17.84 $17.60 $17.65 $17.65 11,846
2024-01-22 $17.75 $17.75 $17.74 $17.74 $17.74 706
2024-01-19 $17.70 $17.70 $17.57 $17.58 $17.58 27,251
2024-01-18 $17.78 $17.78 $17.52 $17.54 $17.54 33,874
2024-01-17 $17.74 $17.74 $17.57 $17.59 $17.59 67,253
2024-01-16 $17.94 $18.02 $17.82 $17.85 $17.85 17,463
2024-01-12 $17.96 $18.07 $17.92 $18.00 $18.00 100,646
2024-01-11 $17.86 $17.91 $17.77 $17.78 $17.78 16,963
2024-01-10 $17.95 $18.02 $17.88 $17.92 $17.92 135,302
2024-01-09 $18.01 $18.05 $17.94 $17.94 $17.94 18,586
2024-01-08 $18.09 $18.24 $18.04 $18.24 $18.24 5,123
2024-01-05 $17.94 $17.94 $17.84 $17.91 $17.91 2,322
2024-01-04 $17.73 $17.95 $17.69 $17.93 $17.93 8,117
2024-01-03 $18.05 $18.05 $17.94 $18.03 $18.03 9,726
2024-01-02 $18.21 $18.37 $18.21 $18.33 $18.33 22,470
2023-12-29 $18.11 $18.16 $18.08 $18.13 $18.13 2,974
2023-12-28 $18.16 $18.25 $18.13 $18.13 $18.13 12,627
2023-12-27 $17.91 $18.00 $17.91 $18.00 $18.00 13,113
2023-12-26 $17.93 $17.95 $17.92 $17.95 $17.95 1,970
2023-12-22 $17.68 $17.74 $17.68 $17.74 $17.74 4,123
2023-12-21 $17.62 $17.72 $17.62 $17.72 $17.72 954
2023-12-20 $17.50 $17.61 $17.43 $17.43 $17.43 3,944
2023-12-19 $17.41 $17.45 $17.41 $17.45 $17.45 1,279
2023-12-18 $17.22 $17.22 $17.22 $17.22 $17.22 607
2023-12-15 $17.30 $17.30 $17.13 $17.21 $17.21 1,814
2023-12-14 $17.00 $17.20 $17.00 $17.15 $17.15 539
2023-12-13 $16.73 $16.84 $16.73 $16.84 $16.84 994
2023-12-12 $16.52 $16.68 $16.52 $16.62 $16.62 28,689
2023-12-11 $16.82 $16.82 $16.82 $16.82 $16.82 546
2023-12-08 $17.00 $17.01 $16.94 $16.94 $16.94 1,484
2023-12-07 $16.87 $17.04 $16.87 $17.04 $17.04 1,246
2023-12-06 $17.02 $17.02 $16.93 $16.98 $16.98 1,665
2023-12-05 $17.09 $17.15 $17.09 $17.13 $17.13 7,257
2023-12-04 $17.19 $17.19 $17.07 $17.14 $17.14 2,050
2023-12-01 $17.30 $17.36 $17.26 $17.35 $17.35 1,609
2023-11-30 $17.33 $17.37 $17.27 $17.36 $17.36 7,545
2023-11-29 $17.21 $17.31 $17.21 $17.27 $17.27 2,295
2023-11-28 $17.26 $17.33 $17.26 $17.33 $17.33 4,269
2023-11-27 $17.24 $17.36 $17.24 $17.36 $17.36 2,213
2023-11-24 $17.64 $17.64 $17.50 $17.58 $17.58 4,879
2023-11-22 $17.53 $17.57 $17.49 $17.52 $17.52 5,021
2023-11-21 $17.51 $17.57 $17.50 $17.57 $17.57 3,240
2023-11-20 $17.71 $17.71 $17.55 $17.59 $17.59 3,277
2023-11-17 $17.56 $17.63 $17.56 $17.63 $17.63 200,923
2023-11-16 $17.62 $17.62 $17.44 $17.45 $17.45 4,442
2023-11-15 $17.34 $17.51 $17.34 $17.50 $17.50 9,963
2023-11-14 $17.32 $17.39 $17.31 $17.33 $17.33 8,746
2023-11-13 $17.31 $17.31 $17.21 $17.21 $17.21 187,277
2023-11-10 $17.04 $17.20 $17.04 $17.20 $17.20 1,793
2023-11-09 $17.01 $17.08 $17.01 $17.08 $17.08 2,049
2023-11-08 $17.28 $17.29 $17.20 $17.29 $17.29 1,069
2023-11-07 $17.49 $17.49 $17.42 $17.46 $17.46 1,522
2023-11-06 $17.38 $17.48 $17.38 $17.47 $17.47 3,352
2023-11-03 $16.94 $17.06 $16.93 $16.93 $16.93 5,585
2023-11-02 $16.85 $16.90 $16.79 $16.90 $16.90 1,940
2023-11-01 $16.38 $16.52 $16.35 $16.52 $16.52 10,709
2023-10-31 $16.23 $16.24 $16.20 $16.24 $16.24 1,177
2023-10-30 $16.28 $16.35 $16.25 $16.35 $16.35 2,783
2023-10-27 $15.90 $15.91 $15.66 $15.84 $15.84 8,253
2023-10-26 $15.96 $15.97 $15.90 $15.97 $15.97 2,336
2023-10-25 $16.22 $16.28 $16.17 $16.22 $16.22 2,564
2023-10-24 $16.34 $16.44 $16.28 $16.33 $16.33 7,590
2023-10-23 $16.66 $16.66 $16.57 $16.57 $16.57 768
2023-10-20 $16.63 $16.63 $16.39 $16.46 $16.46 16,529
2023-10-19 $16.74 $16.74 $16.66 $16.66 $16.66 1,351
2023-10-18 $16.86 $16.86 $16.75 $16.77 $16.77 2,742
2023-10-17 $17.07 $17.10 $16.99 $17.02 $17.02 341,706
2023-10-16 $17.05 $17.22 $17.05 $17.14 $17.14 2,325
2023-10-13 $17.11 $17.21 $17.07 $17.07 $17.07 1,263
2023-10-12 $17.34 $17.34 $16.81 $17.01 $17.01 3,500
2023-10-11 $17.09 $17.21 $17.04 $17.21 $17.21 3,843
2023-10-10 $17.08 $17.08 $16.89 $16.89 $16.89 1,258
2023-10-09 $16.91 $17.03 $16.63 $16.97 $16.97 6,580
2023-10-06 $17.27 $17.31 $17.19 $17.22 $17.22 6,411
2023-10-05 $17.32 $17.32 $17.15 $17.15 $17.15 1,789
2023-10-04 $17.49 $17.49 $17.31 $17.36 $17.36 6,307
2023-10-03 $17.46 $17.52 $17.46 $17.52 $17.52 7,039
2023-10-02 $17.34 $17.42 $17.34 $17.41 $17.41 2,015
2023-09-29 $17.50 $17.53 $17.39 $17.39 $17.39 4,122
2023-09-28 $17.50 $17.53 $17.47 $17.53 $17.53 7,136
2023-09-27 $17.56 $17.69 $17.49 $17.57 $17.57 83,544
2023-09-26 $17.61 $17.61 $17.50 $17.55 $17.55 4,571
2023-09-25 $17.43 $17.48 $17.41 $17.46 $17.46 1,452
2023-09-22 $17.54 $17.63 $17.52 $17.58 $17.58 3,012
2023-09-21 $17.58 $17.58 $17.49 $17.49 $17.49 2,265
2023-09-20 $17.57 $17.66 $17.57 $17.62 $17.62 3,791
2023-09-19 $17.62 $17.62 $17.53 $17.57 $17.57 2,284
2023-09-18 $17.60 $17.63 $17.54 $17.63 $17.63 1,697
2023-09-15 $17.82 $17.82 $17.60 $17.60 $17.60 3,420
2023-09-14 $17.75 $17.75 $17.67 $17.75 $17.75 3,594
2023-09-13 $17.85 $17.85 $17.66 $17.77 $17.77 105,301
2023-09-12 $18.00 $18.00 $17.83 $17.95 $17.95 5,075
2023-09-11 $17.93 $18.07 $17.89 $18.07 $18.07 16,322
2023-09-08 $17.72 $17.74 $17.72 $17.74 $17.74 1,299
2023-09-07 $17.72 $17.72 $17.64 $17.70 $17.70 1,316
2023-09-06 $17.47 $17.59 $17.47 $17.59 $17.59 2,239
2023-09-05 $17.51 $17.57 $17.40 $17.40 $17.40 9,084
2023-09-01 $17.92 $17.99 $17.86 $17.95 $17.95 2,752
2023-08-31 $17.94 $18.01 $17.91 $17.97 $17.97 25,484
2023-08-30 $18.08 $18.10 $17.98 $18.10 $18.10 6,404
2023-08-29 $17.97 $18.18 $17.97 $18.04 $18.04 96,205
2023-08-28 $17.95 $18.09 $17.95 $18.01 $18.01 2,304
2023-08-25 $17.87 $18.05 $17.87 $18.01 $18.01 2,848
2023-08-24 $17.99 $18.00 $17.89 $17.89 $17.89 778
2023-08-23 $18.00 $18.04 $17.98 $17.99 $17.99 3,268
2023-08-22 $18.06 $18.15 $18.06 $18.10 $18.10 1,478
2023-08-21 $18.21 $18.23 $18.11 $18.23 $18.23 3,892
2023-08-18 $18.21 $18.31 $18.20 $18.25 $18.25 3,014
2023-08-17 $18.39 $18.49 $18.31 $18.48 $18.48 25,167
2023-08-16 $18.40 $18.48 $18.29 $18.29 $18.29 7,209
2023-08-15 $18.41 $18.61 $18.41 $18.60 $18.60 524,571
2023-08-14 $18.39 $18.60 $18.39 $18.60 $18.60 3,179
2023-08-11 $18.39 $18.52 $18.39 $18.45 $18.45 7,376
2023-08-10 $18.48 $18.53 $18.48 $18.51 $18.51 8,556
2023-08-09 $18.38 $18.44 $18.38 $18.42 $18.42 4,650
2023-08-08 $18.52 $18.52 $18.52 $18.52 $18.52 187
2023-08-07 $18.55 $18.64 $18.55 $18.56 $18.56 5,462
2023-08-04 $18.80 $18.80 $18.61 $18.74 $18.74 7,413
2023-08-03 $18.65 $18.74 $18.63 $18.63 $18.63 13,332
2023-08-02 $19.18 $19.18 $18.80 $18.85 $18.85 10,659
2023-08-01 $19.20 $19.20 $19.14 $19.18 $19.18 3,443
2023-07-31 $18.89 $18.98 $18.89 $18.96 $18.96 6,121
2023-07-28 $18.89 $18.89 $18.81 $18.88 $18.88 8,815
2023-07-27 $18.97 $18.97 $18.85 $18.85 $18.85 2,578
2023-07-26 $18.77 $18.80 $18.77 $18.80 $18.80 1,070
2023-07-25 $18.45 $18.56 $18.45 $18.56 $18.56 23,087
2023-07-24 $18.38 $18.38 $18.25 $18.38 $18.38 15,933
2023-07-21 $18.27 $18.32 $18.27 $18.30 $18.30 3,178
2023-07-20 $18.39 $18.39 $18.10 $18.17 $18.17 53,016
2023-07-19 $18.15 $18.20 $17.98 $18.04 $18.04 7,960
2023-07-18 $17.96 $18.04 $17.93 $18.02 $18.02 8,310
2023-07-17 $17.94 $17.98 $17.86 $17.90 $17.90 42,058
2023-07-14 $18.15 $18.15 $17.88 $17.95 $17.95 6,683
2023-07-13 $18.05 $18.07 $17.89 $17.97 $17.97 18,255
2023-07-12 $17.97 $17.97 $17.82 $17.82 $17.82 8,374
2023-07-11 $17.73 $17.74 $17.62 $17.70 $17.70 5,979
2023-07-10 $17.88 $17.89 $17.75 $17.75 $17.75 11,297
2023-07-07 $17.90 $17.97 $17.88 $17.88 $17.88 7,525
2023-07-06 $18.09 $18.09 $17.86 $17.89 $17.89 90,954
2023-07-05 $17.87 $18.21 $17.87 $18.19 $18.19 29,329
2023-07-03 $17.89 $17.90 $17.80 $17.80 $17.80 2,648
2023-06-30 $17.83 $17.94 $17.79 $17.90 $17.90 31,721
2023-06-29 $17.78 $17.79 $17.74 $17.79 $17.79 19,410
2023-06-28 $17.67 $17.77 $17.67 $17.76 $17.76 4,339
2023-06-27 $17.49 $17.76 $17.49 $17.70 $17.70 33,773
2023-06-26 $17.63 $17.69 $17.63 $17.66 $17.66 3,569
2023-06-23 $17.56 $17.76 $17.56 $17.68 $17.68 97,132
2023-06-22 $17.65 $17.65 $17.63 $17.64 $17.64 2,079
2023-06-21 $17.96 $17.96 $17.88 $17.88 $17.88 491
2023-06-20 $18.09 $18.09 $17.90 $17.94 $17.94 25,474
2023-06-16 $18.19 $18.26 $18.10 $18.11 $18.11 12,319
2023-06-15 $18.25 $18.37 $18.25 $18.31 $18.31 1,230
2023-06-14 $18.19 $18.23 $18.14 $18.23 $18.23 2,925
2023-06-13 $18.03 $18.10 $18.03 $18.10 $18.10 1,752
2023-06-12 $17.92 $17.92 $17.81 $17.89 $17.89 21,820
2023-06-09 $18.14 $18.15 $18.04 $18.09 $18.09 1,962
2023-06-08 $18.00 $18.09 $18.00 $18.09 $18.09 4,272
2023-06-07 $18.09 $18.13 $18.09 $18.12 $18.12 3,199
2023-06-06 $18.77 $18.83 $18.77 $18.77 $18.06 2,317
2023-06-05 $19.07 $19.07 $18.97 $18.97 $18.25 886
2023-06-02 $18.97 $19.12 $18.97 $19.12 $19.12 8,457
2023-06-01 $18.70 $18.80 $18.70 $18.77 $18.77 2,697
2023-05-31 $18.49 $18.59 $18.40 $18.43 $18.43 35,932
2023-05-30 $19.01 $19.03 $18.79 $18.83 $18.83 3,152
2023-05-26 $19.13 $19.20 $19.13 $19.13 $19.13 1,802
2023-05-25 $19.10 $19.23 $18.99 $19.04 $19.04 19,947
2023-05-24 $19.33 $19.33 $19.10 $19.19 $19.19 4,866
2023-05-23 $19.40 $19.40 $19.36 $19.36 $19.36 1,829
2023-05-22 $19.40 $19.50 $19.38 $19.46 $19.46 5,080
2023-05-19 $19.40 $19.40 $19.23 $19.29 $19.29 3,387
2023-05-18 $19.31 $19.33 $19.26 $19.33 $19.33 2,736
2023-05-17 $19.21 $19.50 $19.21 $19.50 $19.50 33,171
2023-05-16 $19.00 $19.00 $18.92 $18.97 $18.97 4,214
2023-05-15 $18.99 $19.06 $18.92 $19.06 $19.06 22,880
2023-05-12 $19.28 $19.31 $19.24 $19.24 $19.24 1,844
2023-05-11 $19.37 $19.37 $19.34 $19.34 $19.34 466
2023-05-10 $19.51 $19.52 $19.44 $19.50 $19.50 6,793
2023-05-09 $19.42 $19.56 $19.42 $19.54 $19.54 13,256
2023-05-08 $19.47 $19.47 $19.27 $19.33 $19.33 1,985
2023-05-05 $19.30 $19.38 $19.26 $19.38 $19.38 2,766
2023-05-04 $19.17 $19.20 $19.14 $19.20 $19.20 2,711
2023-05-03 $18.78 $18.96 $18.78 $18.96 $18.96 6,499
2023-05-02 $18.44 $18.62 $18.44 $18.57 $18.57 148,352
2023-05-01 $18.50 $18.63 $18.50 $18.62 $18.62 4,013
2023-04-28 $18.28 $18.44 $18.28 $18.44 $18.44 7,967
2023-04-27 $18.09 $18.34 $18.09 $18.29 $18.29 2,011
2023-04-26 $17.90 $18.14 $17.90 $18.03 $18.03 10,159
2023-04-25 $17.77 $17.78 $17.75 $17.78 $17.78 4,700
2023-04-24 $17.83 $17.91 $17.83 $17.91 $17.91 1,645
2023-04-21 $17.82 $17.91 $17.78 $17.91 $17.91 7,828
2023-04-20 $17.84 $18.03 $17.83 $17.91 $17.91 39,370
2023-04-19 $17.88 $17.93 $17.88 $17.91 $17.91 1,229
2023-04-18 $17.97 $17.97 $17.88 $17.91 $17.91 4,371
2023-04-17 $17.96 $18.00 $17.89 $17.93 $17.93 37,593
2023-04-14 $18.18 $18.26 $18.14 $18.18 $18.18 17,558
2023-04-13 $18.18 $18.21 $18.09 $18.16 $18.16 11,702
2023-04-12 $18.33 $18.33 $18.21 $18.27 $18.27 8,760
2023-04-11 $18.32 $18.33 $18.21 $18.26 $18.26 21,999
2023-04-10 $18.32 $18.36 $18.13 $18.34 $18.34 31,526
2023-04-06 $18.47 $18.55 $18.31 $18.32 $18.32 16,042
2023-04-05 $18.32 $18.37 $18.25 $18.27 $18.27 9,278
2023-04-04 $18.22 $18.34 $18.20 $18.27 $18.27 86,699
2023-04-03 $18.25 $18.31 $18.12 $18.15 $18.15 12,513
2023-03-31 $18.14 $18.24 $18.08 $18.18 $18.18 11,682
2023-03-30 $18.08 $18.12 $18.05 $18.09 $18.09 1,564
2023-03-29 $18.04 $18.14 $18.04 $18.07 $18.07 8,501
2023-03-28 $18.05 $18.29 $18.05 $18.16 $18.16 23,090
2023-03-27 $17.76 $17.99 $17.59 $17.91 $17.91 65,549
2023-03-24 $17.54 $17.65 $17.54 $17.65 $17.65 924
2023-03-23 $17.69 $17.70 $17.63 $17.63 $17.63 2,471
2023-03-22 $17.56 $17.70 $17.56 $17.57 $17.57 5,838
2023-03-21 $17.40 $17.44 $17.40 $17.43 $17.43 3,105
2023-03-20 $17.29 $17.40 $17.27 $17.40 $17.40 7,980
2023-03-17 $17.75 $17.75 $17.10 $17.50 $17.50 16,769
2023-03-16 $17.36 $17.74 $17.36 $17.74 $17.74 3,093
2023-03-15 $17.67 $17.67 $17.50 $17.58 $17.58 4,675
2023-03-14 $17.91 $17.93 $17.84 $17.92 $17.92 7,687
2023-03-13 $17.97 $18.19 $17.95 $18.16 $18.16 30,234
2023-03-10 $18.46 $18.54 $18.45 $18.49 $18.49 13,580
2023-03-09 $18.65 $18.65 $18.50 $18.59 $18.59 8,790
2023-03-08 $18.42 $18.66 $18.42 $18.65 $18.65 3,124
2023-03-07 $18.59 $18.59 $18.35 $18.35 $18.35 5,151
2023-03-06 $18.53 $18.58 $18.45 $18.55 $18.55 10,142
2023-03-03 $18.47 $18.47 $18.36 $18.45 $18.45 10,047
2023-03-02 $18.34 $18.48 $18.24 $18.26 $18.26 36,139
2023-03-01 $18.15 $18.37 $18.15 $18.30 $18.30 6,282
2023-02-28 $18.32 $18.39 $18.27 $18.27 $18.27 17,300
2023-02-27 $18.25 $18.30 $18.25 $18.30 $18.30 5,743
2023-02-24 $18.19 $18.19 $17.98 $18.12 $18.12 4,388
2023-02-23 $18.23 $18.23 $18.18 $18.18 $18.18 3,453
2023-02-22 $18.40 $18.40 $18.31 $18.40 $18.40 1,530
2023-02-21 $18.32 $18.41 $18.25 $18.40 $18.40 13,065
2023-02-17 $18.26 $18.34 $18.24 $18.27 $18.27 1,073
2023-02-16 $18.37 $18.45 $18.37 $18.45 $18.45 1,275
2023-02-15 $17.97 $18.10 $17.97 $18.10 $18.10 1,582
2023-02-14 $17.91 $18.01 $17.90 $17.90 $17.90 15,138
2023-02-13 $17.84 $18.03 $17.73 $18.01 $18.01 14,614
2023-02-10 $17.74 $17.82 $17.73 $17.82 $17.82 1,573
2023-02-09 $17.87 $17.89 $17.75 $17.75 $17.75 44,511
2023-02-08 $18.12 $18.12 $17.87 $17.88 $17.88 4,447
2023-02-07 $18.11 $18.17 $18.07 $18.17 $18.17 2,485
2023-02-06 $18.58 $18.58 $18.47 $18.47 $18.47 1,006
2023-02-03 $18.25 $18.47 $18.25 $18.28 $18.28 2,406
2023-02-02 $18.29 $18.50 $18.29 $18.37 $18.37 5,440
2023-02-01 $18.55 $18.77 $18.55 $18.72 $18.72 1,223
2023-01-31 $19.02 $19.09 $19.00 $19.09 $19.09 1,670
2023-01-30 $19.25 $19.25 $19.18 $19.24 $19.24 954
2023-01-27 $19.30 $19.38 $19.28 $19.35 $19.35 3,312
2023-01-26 $19.28 $19.35 $19.27 $19.27 $19.27 1,040
2023-01-25 $19.23 $19.49 $19.23 $19.43 $19.43 2,476
2023-01-24 $19.29 $19.30 $19.21 $19.28 $19.28 1,187
2023-01-23 $19.17 $19.38 $19.17 $19.30 $19.30 30,059
2023-01-20 $18.93 $18.97 $18.73 $18.97 $18.97 2,573
2023-01-19 $18.54 $18.85 $18.54 $18.73 $18.73 56,069
2023-01-18 $18.48 $18.48 $18.05 $18.05 $18.05 9,191
2023-01-17 $18.36 $18.36 $18.25 $18.35 $18.35 42,751
2023-01-13 $18.83 $19.08 $18.83 $19.07 $19.07 2,038
2023-01-12 $19.00 $19.04 $18.96 $18.96 $18.96 1,414
2023-01-11 $19.34 $19.37 $19.34 $19.35 $19.35 814
2023-01-10 $19.85 $19.85 $19.55 $19.64 $19.64 12,626
2023-01-09 $19.78 $19.79 $19.55 $19.64 $19.64 15,679
2023-01-06 $19.16 $19.47 $19.16 $19.47 $19.47 970
2023-01-05 $19.04 $19.16 $19.04 $19.16 $19.16 2,011
2023-01-04 $18.81 $18.81 $18.81 $18.81 $18.81 360
2023-01-03 $18.63 $18.63 $18.61 $18.63 $18.63 2,388
2022-12-30 $18.24 $18.35 $18.24 $18.35 $18.35 2,091
2022-12-29 $18.52 $18.60 $18.48 $18.60 $18.60 1,093
2022-12-28 $18.50 $18.54 $18.41 $18.41 $18.41 4,519
2022-12-27 $18.61 $18.64 $18.50 $18.50 $18.50 2,916
2022-12-23 $18.78 $18.83 $18.74 $18.83 $18.83 2,763
2022-12-22 $18.88 $18.88 $18.75 $18.84 $18.84 1,554
2022-12-21 $18.78 $18.89 $18.78 $18.89 $18.89 4,873
2022-12-20 $18.77 $18.83 $18.66 $18.79 $18.79 13,270
2022-12-19 $18.78 $18.82 $18.78 $18.82 $18.82 649
2022-12-16 $18.83 $18.83 $18.73 $18.79 $18.79 964
2022-12-15 $18.72 $18.83 $18.70 $18.70 $18.70 2,151
2022-12-14 $18.97 $18.97 $18.88 $18.89 $18.89 3,387
2022-12-13 $19.31 $19.34 $19.09 $19.10 $19.10 12,220
2022-12-12 $19.39 $19.58 $19.35 $19.54 $19.42 4,660
2022-12-09 $19.82 $19.83 $19.72 $19.72 $19.60 4,264
2022-12-08 $19.77 $19.78 $19.67 $19.77 $19.64 3,803
2022-12-07 $19.61 $19.77 $19.57 $19.67 $19.55 2,228
2022-12-06 $20.00 $20.00 $19.78 $19.81 $19.68 6,519
2022-12-05 $20.24 $20.35 $20.10 $20.19 $20.06 55,939
2022-12-02 $20.43 $20.43 $20.37 $20.38 $20.25 2,296
2022-12-01 $20.73 $20.73 $20.30 $20.42 $20.29 18,229
2022-11-30 $20.62 $20.62 $20.18 $20.44 $20.31 165,966
2022-11-29 $20.11 $20.45 $20.11 $20.37 $20.24 26,700
2022-11-28 $20.03 $20.08 $19.95 $20.00 $19.87 5,255
2022-11-25 $20.25 $20.25 $20.22 $20.22 $20.09 681
2022-11-23 $20.37 $20.48 $20.35 $20.39 $20.26 3,975
2022-11-22 $20.29 $20.35 $20.28 $20.29 $20.16 6,440
2022-11-21 $20.51 $20.51 $20.37 $20.40 $20.27 891
2022-11-18 $20.75 $20.92 $20.75 $20.86 $20.73 645
2022-11-17 $20.73 $20.92 $20.73 $20.92 $20.79 3,342
2022-11-16 $20.97 $21.03 $20.77 $20.86 $20.73 74,901
2022-11-15 $21.57 $21.57 $21.47 $21.48 $21.34 4,748
2022-11-14 $21.72 $21.75 $21.49 $21.49 $21.35 24,661
2022-11-11 $22.16 $22.20 $22.16 $22.20 $22.06 525
2022-11-10 $21.80 $21.95 $21.80 $21.95 $21.81 2,800
2022-11-09 $21.52 $21.55 $21.52 $21.55 $21.41 1,100
2022-11-08 $21.64 $21.67 $21.46 $21.65 $21.51 9,675
2022-11-07 $21.50 $21.56 $21.41 $21.44 $21.30 4,179
2022-11-04 $21.33 $21.57 $21.33 $21.57 $21.43 5,896
2022-11-03 $20.95 $21.05 $20.91 $21.05 $20.92 3,103
2022-11-02 $21.19 $21.19 $20.88 $20.88 $20.75 11,008
2022-11-01 $21.39 $21.39 $21.07 $21.14 $21.01 79,310
2022-10-31 $21.01 $21.39 $21.01 $21.37 $21.23 17,099
2022-10-28 $20.94 $20.95 $20.85 $20.95 $20.82 3,150
2022-10-27 $20.89 $20.99 $20.89 $20.91 $20.78 12,748
2022-10-26 $20.87 $21.16 $20.78 $21.02 $20.89 5,622
2022-10-25 $21.13 $21.13 $21.00 $21.07 $20.94 2,297
2022-10-24 $21.31 $21.34 $21.10 $21.28 $21.15 7,380
2022-10-21 $21.50 $21.67 $21.48 $21.67 $21.53 3,455
2022-10-20 $21.48 $21.51 $21.40 $21.47 $21.33 3,521
2022-10-19 $21.35 $21.47 $21.31 $21.47 $21.33 3,457
2022-10-18 $21.58 $21.59 $21.47 $21.54 $21.40 2,196
2022-10-17 $21.53 $21.61 $21.51 $21.51 $21.37 15,370
2022-10-14 $21.74 $21.74 $21.51 $21.53 $21.39 12,213
2022-10-13 $21.34 $21.77 $21.34 $21.77 $21.63 4,624
2022-10-12 $21.38 $21.62 $21.38 $21.54 $21.40 3,913
2022-10-11 $21.50 $21.60 $21.41 $21.41 $21.27 51,734
2022-10-10 $21.88 $21.88 $21.69 $21.81 $21.67 14,819
2022-10-07 $22.02 $22.04 $21.88 $21.88 $21.74 71,282
2022-10-06 $21.95 $22.03 $21.95 $22.03 $21.89 1,501
2022-10-05 $21.84 $22.07 $21.84 $21.97 $21.83 3,207
2022-10-04 $22.08 $22.13 $22.03 $22.07 $21.93 8,272
2022-10-03 $21.32 $21.50 $21.27 $21.45 $21.31 10,459
2022-09-30 $21.08 $21.23 $21.03 $21.07 $20.94 7,001
2022-09-29 $21.21 $21.27 $21.21 $21.27 $21.13 571
2022-09-28 $21.01 $21.36 $21.01 $21.31 $21.18 7,966
2022-09-27 $21.01 $21.01 $20.65 $20.73 $20.60 13,293
2022-09-26 $20.69 $20.98 $20.68 $20.68 $20.55 1,013
2022-09-23 $21.02 $21.05 $21.00 $21.03 $21.03 1,692
2022-09-22 $21.37 $21.38 $21.26 $21.26 $21.26 2,894
2022-09-21 $21.54 $21.54 $21.20 $21.36 $21.36 3,708
2022-09-20 $21.78 $21.78 $21.65 $21.70 $21.70 3,115
2022-09-19 $21.76 $21.86 $21.76 $21.85 $21.85 2,622
2022-09-16 $22.21 $22.32 $22.21 $22.28 $22.28 5,794
2022-09-15 $22.31 $22.37 $22.28 $22.29 $22.29 3,106
2022-09-14 $22.22 $22.23 $22.02 $22.17 $22.17 46,156
2022-09-13 $22.39 $22.43 $22.22 $22.22 $22.22 9,705
2022-09-12 $22.21 $22.28 $22.17 $22.23 $22.23 1,125
2022-09-09 $21.92 $21.96 $21.92 $21.96 $21.96 515
2022-09-08 $21.77 $21.78 $21.70 $21.73 $21.73 1,605
2022-09-07 $21.72 $21.78 $21.62 $21.71 $21.71 5,715
2022-09-06 $21.93 $21.93 $21.62 $21.63 $21.63 16,127
2022-09-02 $22.38 $22.38 $22.14 $22.23 $22.23 4,821
2022-09-01 $22.42 $22.42 $22.18 $22.23 $22.23 2,456
2022-08-31 $22.84 $22.98 $22.62 $22.63 $22.63 130,535
2022-08-30 $23.02 $23.02 $22.58 $22.61 $22.61 2,218
2022-08-29 $23.12 $23.25 $23.12 $23.17 $23.17 2,590
2022-08-26 $23.40 $23.40 $23.06 $23.12 $23.12 6,791
2022-08-25 $23.36 $23.50 $23.34 $23.50 $23.50 8,018
2022-08-24 $23.13 $23.36 $23.11 $23.29 $23.29 18,717
2022-08-23 $23.00 $23.15 $23.00 $23.05 $23.05 35,691
2022-08-22 $23.54 $23.54 $23.24 $23.26 $23.26 8,787
2022-08-19 $23.77 $23.77 $23.53 $23.56 $23.56 10,974
2022-08-18 $23.70 $23.83 $23.68 $23.73 $23.73 113,444
2022-08-17 $23.50 $23.75 $23.50 $23.71 $23.71 5,399
2022-08-16 $23.33 $23.35 $23.22 $23.35 $23.35 2,186
2022-08-15 $23.23 $23.32 $23.04 $23.24 $23.24 3,588
2022-08-12 $23.28 $23.33 $23.24 $23.26 $23.26 2,363
2022-08-11 $23.27 $23.39 $23.23 $23.24 $23.24 9,577
2022-08-10 $22.98 $23.17 $22.98 $23.14 $23.14 4,830
2022-08-09 $22.82 $23.14 $22.82 $22.92 $22.92 39,677
2022-08-08 $22.84 $23.01 $22.84 $23.01 $23.01 5,070
2022-08-05 $22.48 $22.72 $22.48 $22.62 $22.62 11,589
2022-08-04 $22.59 $22.59 $22.40 $22.42 $22.42 3,137
2022-08-03 $22.45 $22.45 $22.45 $22.45 $22.45 371
2022-08-02 $22.45 $22.45 $22.23 $22.35 $22.35 2,018
2022-08-01 $22.41 $22.43 $22.37 $22.43 $22.43 683
2022-07-29 $22.25 $22.26 $22.19 $22.25 $22.25 7,987
2022-07-28 $21.92 $22.18 $21.92 $22.11 $22.11 1,634
2022-07-27 $21.86 $22.17 $21.86 $22.17 $22.17 2,330
2022-07-26 $21.73 $21.75 $21.68 $21.68 $21.68 2,894
2022-07-25 $21.76 $21.79 $21.75 $21.75 $21.75 1,178
2022-07-22 $21.56 $21.56 $21.47 $21.47 $21.47 539
2022-07-21 $21.62 $21.66 $21.55 $21.66 $21.66 1,859
2022-07-20 $21.23 $21.32 $21.23 $21.30 $21.30 1,422
2022-07-19 $20.71 $20.87 $20.61 $20.83 $20.83 16,453
2022-07-18 $20.51 $20.73 $20.46 $20.67 $20.67 27,128
2022-07-15 $20.14 $20.14 $20.14 $20.14 $20.14 558
2022-07-14 $20.00 $20.06 $19.87 $20.04 $20.04 317,051
2022-07-13 $20.01 $20.18 $20.01 $20.03 $20.03 845
2022-07-12 $20.55 $20.55 $20.40 $20.40 $20.40 13,444
2022-07-11 $20.65 $20.65 $20.58 $20.62 $20.62 11,212
2022-07-08 $20.81 $20.81 $20.69 $20.79 $20.79 8,627
2022-07-07 $20.70 $20.80 $20.63 $20.63 $20.63 18,597
2022-07-06 $20.51 $20.67 $20.44 $20.57 $20.57 21,551
2022-07-05 $20.90 $20.90 $20.60 $20.62 $20.62 4,147
2022-07-01 $20.85 $21.00 $20.81 $20.87 $20.87 5,033
2022-06-30 $20.81 $20.91 $20.81 $20.91 $20.91 7,966
2022-06-29 $20.97 $20.97 $20.81 $20.81 $20.81 2,520
2022-06-28 $21.12 $21.18 $20.92 $20.97 $20.97 3,325
2022-06-27 $20.76 $20.90 $20.70 $20.80 $20.80 10,802
2022-06-24 $20.39 $20.52 $20.39 $20.52 $20.52 706
2022-06-23 $20.20 $20.29 $20.17 $20.17 $20.17 6,297
2022-06-22 $20.19 $20.46 $20.19 $20.28 $20.28 2,395
2022-06-21 $20.52 $20.63 $20.38 $20.49 $20.49 14,943
2022-06-17 $21.21 $21.25 $21.01 $21.15 $21.15 19,747
2022-06-16 $21.64 $21.64 $21.12 $21.15 $21.15 70,371
2022-06-15 $21.49 $21.64 $21.45 $21.56 $21.56 17,230
2022-06-14 $21.56 $21.66 $21.47 $21.52 $21.52 23,710
2022-06-13 $21.46 $21.56 $21.24 $21.35 $21.35 41,151
2022-06-10 $21.75 $21.90 $21.70 $21.76 $21.76 12,774
2022-06-09 $22.01 $22.38 $21.84 $21.85 $21.85 41,698
2022-06-08 $22.58 $22.74 $22.54 $22.54 $21.79 9,918
2022-06-07 $22.60 $22.87 $22.60 $22.85 $22.09 23,071
2022-06-06 $22.80 $22.90 $22.42 $22.47 $21.72 759,425
2022-06-03 $22.75 $22.80 $22.75 $22.77 $22.01 3,004
2022-06-02 $22.64 $22.75 $22.59 $22.75 $21.99 17,301
2022-06-01 $22.99 $22.99 $22.48 $22.48 $21.73 13,559
2022-05-31 $23.09 $23.09 $22.64 $22.73 $21.97 89,225
2022-05-27 $22.82 $23.00 $22.79 $22.93 $22.16 3,934
2022-05-26 $22.65 $22.96 $22.65 $22.85 $22.09 5,925
2022-05-25 $22.76 $22.96 $22.76 $22.87 $22.11 8,603
2022-05-24 $22.66 $22.77 $22.66 $22.77 $22.01 5,892
2022-05-23 $22.84 $22.86 $22.74 $22.80 $22.04 4,177
2022-05-20 $22.96 $22.98 $22.77 $22.80 $22.04 3,721
2022-05-19 $22.66 $22.83 $22.41 $22.83 $22.07 5,834
2022-05-18 $23.11 $23.13 $22.86 $22.89 $22.13 6,344
2022-05-17 $22.79 $22.99 $22.79 $22.87 $22.11 13,680
2022-05-16 $22.60 $22.60 $22.17 $22.41 $21.66 19,170
2022-05-13 $23.44 $23.54 $23.44 $23.51 $22.72 19,067
2022-05-12 $23.40 $23.67 $23.40 $23.44 $22.66 409,695
2022-05-11 $23.78 $23.78 $23.57 $23.62 $22.83 4,805
2022-05-10 $23.72 $23.79 $23.68 $23.78 $22.99 58,102
2022-05-09 $23.66 $23.89 $23.64 $23.69 $22.90 15,018
2022-05-06 $23.48 $23.68 $23.40 $23.63 $22.84 9,717
2022-05-05 $23.97 $23.97 $23.52 $23.62 $22.83 13,623
2022-05-04 $23.97 $24.21 $23.74 $24.21 $23.40 11,703
2022-05-03 $24.08 $24.08 $23.84 $23.91 $23.11 5,001
2022-05-02 $24.01 $24.01 $23.82 $23.90 $23.10 7,537
2022-04-29 $24.06 $24.17 $24.01 $24.16 $23.35 13,290
2022-04-28 $23.79 $24.17 $23.79 $23.80 $23.00 11,739
2022-04-27 $24.01 $24.01 $23.82 $23.89 $23.09 31,516
2022-04-26 $24.00 $24.13 $24.00 $24.03 $23.23 24,451
2022-04-25 $24.28 $24.28 $24.01 $24.08 $23.28 15,150
2022-04-22 $24.20 $24.50 $24.20 $24.44 $23.62 15,847
2022-04-21 $24.43 $24.54 $24.07 $24.21 $23.40 20,010
2022-04-20 $24.54 $24.54 $24.35 $24.37 $23.56 3,345
2022-04-19 $24.54 $24.57 $24.49 $24.54 $23.72 67,903
2022-04-18 $24.73 $24.73 $24.57 $24.59 $23.77 8,300
2022-04-14 $25.05 $25.05 $24.69 $24.82 $23.99 6,413
2022-04-13 $25.04 $25.42 $25.04 $25.14 $24.30 22,907
2022-04-12 $25.57 $25.62 $24.79 $24.92 $24.09 52,851
2022-04-11 $25.67 $25.71 $25.50 $25.65 $24.79 57,952
2022-04-08 $24.94 $24.97 $24.86 $24.96 $24.13 7,398
2022-04-07 $25.00 $25.12 $24.84 $25.00 $24.16 30,679
2022-04-06 $24.49 $24.54 $24.20 $24.41 $23.59 88,389
2022-04-05 $24.37 $24.37 $24.09 $24.18 $23.37 47,005
2022-04-04 $24.34 $24.42 $24.18 $24.41 $23.59 94,513
2022-04-01 $23.97 $24.15 $23.97 $24.06 $23.26 62,301
2022-03-31 $24.05 $24.14 $24.00 $24.03 $23.23 9,212
2022-03-30 $24.21 $24.24 $24.09 $24.10 $23.29 7,237
2022-03-29 $24.24 $24.28 $24.11 $24.28 $23.47 4,478
2022-03-28 $24.27 $24.35 $24.15 $24.30 $23.49 31,779
2022-03-25 $24.10 $24.32 $24.00 $24.32 $23.51 10,597
2022-03-24 $24.09 $24.18 $24.00 $24.18 $23.37 11,483
2022-03-23 $23.74 $23.95 $23.74 $23.94 $23.14 10,620
2022-03-22 $23.79 $23.83 $23.68 $23.72 $22.93 7,260
2022-03-21 $23.79 $23.86 $23.57 $23.86 $23.06 35,670
2022-03-18 $23.88 $23.94 $23.75 $23.88 $23.08 2,626
2022-03-17 $23.69 $24.05 $23.58 $24.05 $23.25 199,513
2022-03-16 $23.36 $23.75 $23.36 $23.75 $22.96 35,120
2022-03-15 $23.39 $23.40 $23.21 $23.37 $22.59 20,551
2022-03-14 $23.96 $23.96 $23.58 $23.60 $22.81 11,007
2022-03-11 $24.03 $24.04 $23.75 $23.76 $22.97 32,470
2022-03-10 $24.13 $24.13 $23.84 $23.84 $23.04 11,161
2022-03-09 $24.36 $24.46 $23.90 $23.92 $23.12 118,712
2022-03-08 $24.29 $24.45 $24.28 $24.31 $23.50 6,646
2022-03-07 $24.15 $24.28 $24.06 $24.10 $23.29 29,613
2022-03-04 $24.28 $24.28 $23.80 $23.99 $23.19 27,848
2022-03-03 $24.13 $24.42 $23.80 $23.92 $23.12 26,476
2022-03-02 $24.39 $24.43 $23.96 $24.13 $23.32 31,571
2022-03-01 $23.68 $23.98 $23.48 $23.68 $22.89 25,326
2022-02-28 $22.93 $23.04 $22.78 $22.97 $22.20 28,042
2022-02-25 $22.35 $22.58 $22.24 $22.48 $21.72 15,675
2022-02-24 $22.42 $22.57 $22.34 $22.42 $21.67 8,741
2022-02-23 $22.60 $22.60 $22.42 $22.47 $21.72 4,158
2022-02-22 $22.47 $22.60 $22.30 $22.60 $21.84 17,843
2022-02-18 $22.50 $22.65 $22.50 $22.65 $21.89 3,846
2022-02-17 $22.63 $22.63 $22.50 $22.54 $21.79 5,490
2022-02-16 $22.57 $22.71 $22.57 $22.65 $21.89 4,632
2022-02-15 $22.49 $22.71 $22.42 $22.70 $21.94 16,532
2022-02-14 $22.74 $22.74 $22.29 $22.54 $21.79 27,072
2022-02-11 $22.66 $23.29 $22.63 $23.26 $22.48 119,028
2022-02-10 $22.50 $22.59 $22.46 $22.56 $21.81 5,438
2022-02-09 $22.50 $22.54 $22.50 $22.54 $21.79 6,068
2022-02-08 $22.38 $22.52 $22.35 $22.36 $21.61 5,300
2022-02-07 $22.55 $22.68 $22.39 $22.39 $21.64 26,087
2022-02-04 $22.55 $22.55 $22.45 $22.47 $21.71 4,205
2022-02-03 $22.25 $22.47 $22.25 $22.47 $21.72 1,216
2022-02-02 $22.31 $22.31 $22.19 $22.27 $21.52 3,082
2022-02-01 $22.30 $22.30 $22.07 $22.25 $21.51 8,230
2022-01-31 $22.14 $22.24 $22.08 $22.19 $21.45 13,016
2022-01-28 $21.65 $21.98 $21.65 $21.92 $21.19 5,916
2022-01-27 $21.85 $22.09 $21.80 $21.80 $21.08 8,016
2022-01-26 $22.06 $22.06 $21.64 $21.77 $21.04 5,650
2022-01-25 $21.76 $21.93 $21.76 $21.89 $21.15 4,113
2022-01-24 $21.76 $21.77 $21.44 $21.65 $20.93 12,220
2022-01-21 $21.86 $21.87 $21.79 $21.79 $21.06 2,763
2022-01-20 $22.00 $22.00 $21.82 $21.86 $21.13 8,266
2022-01-19 $21.98 $22.00 $21.90 $21.96 $21.23 2,622
2022-01-18 $21.75 $21.97 $21.75 $21.83 $21.10 16,792
2022-01-14 $21.40 $21.44 $21.26 $21.44 $20.72 19,822
2022-01-13 $21.40 $21.40 $21.34 $21.40 $20.68 2,430
2022-01-12 $21.10 $21.40 $21.10 $21.36 $20.64 13,184
2022-01-11 $20.94 $20.97 $20.93 $20.97 $20.27 3,252
2022-01-10 $20.90 $20.90 $20.90 $20.90 $20.20 278
2022-01-07 $20.79 $20.79 $20.79 $20.79 $20.09 112
2022-01-06 $20.77 $20.79 $20.74 $20.79 $20.09 1,502
2022-01-05 $20.67 $20.72 $20.61 $20.69 $20.00 3,192
2022-01-04 $20.48 $20.49 $20.35 $20.35 $19.67 4,494
2022-01-03 $20.54 $20.54 $20.05 $20.18 $19.51 501,857
2021-12-31 $20.59 $20.59 $20.59 $20.59 $19.90 118
2021-12-30 $20.54 $20.59 $20.51 $20.59 $19.90 2,041
2021-12-29 $20.53 $20.54 $20.53 $20.54 $19.85 388
2021-12-28 $20.54 $20.56 $20.47 $20.47 $19.79 6,945
2021-12-27 $20.51 $20.51 $20.50 $20.50 $19.82 2,224
2021-12-23 $20.43 $20.43 $20.43 $20.43 $19.75 8
2021-12-22 $20.42 $20.44 $20.42 $20.43 $19.75 2,150
2021-12-21 $20.39 $20.52 $20.39 $20.52 $19.83 948
2021-12-20 $20.34 $20.44 $20.34 $20.40 $19.72 2,194
2021-12-17 $20.33 $20.36 $20.24 $20.24 $19.56 2,178
2021-12-16 $20.43 $20.43 $20.43 $20.43 $19.75 667
2021-12-15 $20.38 $20.43 $20.36 $20.43 $19.74 407
2021-12-14 $20.30 $20.51 $20.30 $20.48 $19.80 2,149
2021-12-13 $20.46 $20.46 $20.28 $20.28 $19.60 603
2021-12-10 $20.47 $20.47 $20.46 $20.46 $19.72 2,243
2021-12-09 $20.46 $20.46 $20.46 $20.46 $19.72 281
2021-12-08 $20.52 $20.52 $20.45 $20.47 $19.73 4,099
2021-12-07 $20.78 $20.78 $20.69 $20.69 $19.94 3,823
2021-12-06 $20.58 $20.61 $20.58 $20.58 $19.84 5,165
2021-12-03 $20.68 $20.70 $20.47 $20.47 $19.73 4,165
2021-12-02 $20.64 $20.72 $20.56 $20.60 $19.85 5,355
2021-12-01 $20.37 $20.76 $20.37 $20.61 $19.86 511,330
2021-11-30 $20.13 $20.36 $20.13 $20.32 $19.58 13,034
2021-11-29 $20.22 $20.31 $20.13 $20.18 $19.45 14,316
2021-11-26 $20.34 $20.35 $20.22 $20.22 $19.49 3,457
2021-11-24 $20.81 $20.83 $20.81 $20.83 $20.08 721
2021-11-23 $20.87 $20.91 $20.87 $20.91 $20.15 651
2021-11-22 $20.99 $20.99 $20.75 $20.75 $20.00 6,384
2021-11-19 $21.11 $21.15 $21.09 $21.15 $20.38 781
2021-11-18 $21.00 $21.22 $21.00 $21.17 $20.40 71,143
2021-11-17 $21.10 $21.10 $21.09 $21.09 $20.33 1,782
2021-11-16 $21.26 $21.26 $21.13 $21.13 $20.37 11,106
2021-11-15 $21.20 $21.31 $21.18 $21.31 $20.54 30,602
2021-11-12 $21.23 $21.34 $21.23 $21.27 $20.50 21,128
2021-11-11 $21.18 $21.26 $21.18 $21.21 $20.44 1,547
2021-11-10 $21.15 $21.15 $21.04 $21.08 $20.32 60,552
2021-11-09 $21.10 $21.17 $21.10 $21.15 $20.38 2,031
2021-11-08 $21.09 $21.09 $21.08 $21.09 $20.33 4,824
2021-11-05 $20.99 $21.09 $20.97 $21.09 $20.33 5,627
2021-11-04 $21.00 $21.00 $20.92 $20.92 $20.16 2,485
2021-11-03 $20.92 $20.92 $20.90 $20.91 $20.15 2,666
2021-11-02 $20.90 $20.90 $20.80 $20.81 $20.06 7,982
2021-11-01 $20.69 $20.80 $20.69 $20.78 $20.03 2,565
2021-10-29 $20.83 $20.83 $20.70 $20.70 $19.95 2,981
2021-10-28 $20.82 $20.92 $20.80 $20.92 $20.16 1,470
2021-10-27 $20.82 $20.82 $20.73 $20.80 $20.05 1,964
2021-10-26 $20.74 $20.74 $20.72 $20.73 $19.98 2,436
2021-10-25 $21.07 $21.07 $20.90 $20.92 $20.16 7,607
2021-10-22 $20.96 $20.97 $20.92 $20.92 $20.16 1,389
2021-10-21 $20.99 $20.99 $20.90 $20.90 $20.14 1,476
2021-10-20 $20.80 $20.97 $20.80 $20.93 $20.17 1,145
2021-10-19 $21.02 $21.02 $20.78 $20.78 $20.03 25,890
2021-10-18 $21.02 $21.02 $20.85 $20.95 $20.19 4,721
2021-10-15 $20.95 $20.95 $20.86 $20.86 $20.10 1,612
2021-10-14 $20.78 $20.91 $20.73 $20.73 $19.98 9,521
2021-10-13 $20.80 $20.80 $20.65 $20.69 $19.94 6,044
2021-10-12 $20.64 $20.66 $20.62 $20.62 $19.87 2,959
2021-10-11 $20.64 $20.70 $20.64 $20.69 $19.94 3,716
2021-10-08 $20.85 $20.85 $20.56 $20.65 $19.90 77,372
2021-10-07 $20.57 $20.75 $20.57 $20.71 $19.96 16,849
2021-10-06 $20.58 $20.72 $20.58 $20.67 $19.92 27,937
2021-10-05 $20.50 $20.59 $20.50 $20.56 $19.82 3,876
2021-10-04 $20.51 $20.51 $20.28 $20.44 $19.70 9,801
2021-10-01 $20.24 $20.33 $20.22 $20.28 $19.55 12,234
2021-09-30 $20.20 $20.29 $20.20 $20.25 $19.52 74,354
2021-09-29 $20.17 $20.18 $20.14 $20.17 $19.44 2,664
2021-09-28 $20.21 $20.21 $20.07 $20.09 $19.36 8,930
2021-09-27 $20.00 $20.08 $19.95 $20.04 $19.31 18,946
2021-09-24 $19.70 $19.88 $19.70 $19.87 $19.15 3,317
2021-09-23 $19.95 $19.95 $19.89 $19.89 $19.17 66,023
2021-09-22 $19.94 $19.94 $19.85 $19.90 $19.18 1,290
2021-09-21 $19.70 $19.70 $19.70 $19.70 $18.99 175
2021-09-20 $19.75 $19.75 $19.67 $19.67 $18.96 2,366
2021-09-17 $19.71 $19.74 $19.71 $19.74 $19.03 539
2021-09-16 $19.80 $19.80 $19.72 $19.77 $19.05 658
2021-09-15 $19.81 $19.81 $19.81 $19.81 $19.09 140
2021-09-14 $19.76 $19.81 $19.76 $19.81 $19.09 2,104
2021-09-13 $19.79 $19.79 $19.69 $19.75 $19.04 2,682
2021-09-10 $19.68 $19.79 $19.68 $19.70 $18.99 1,772
2021-09-09 $19.72 $19.72 $19.72 $19.72 $19.01 837
2021-09-08 $19.70 $19.70 $19.64 $19.64 $18.93 404
2021-09-07 $19.68 $19.76 $19.68 $19.70 $18.98 3,520
2021-09-03 $19.71 $19.71 $19.68 $19.68 $18.97 1,237
2021-09-02 $19.59 $19.59 $19.56 $19.56 $18.85 210
2021-09-01 $19.52 $19.64 $19.48 $19.64 $18.93 17,653
2021-08-31 $19.75 $19.75 $19.62 $19.72 $19.01 5,054
2021-08-30 $19.82 $19.82 $19.67 $19.69 $18.98 1,767
2021-08-27 $19.69 $19.74 $19.69 $19.74 $19.03 107
2021-08-26 $19.66 $19.70 $19.66 $19.70 $18.99 989
2021-08-25 $19.68 $19.74 $19.68 $19.69 $18.98 590
2021-08-24 $19.79 $19.95 $19.79 $19.91 $19.18 3,042
2021-08-23 $19.77 $19.79 $19.77 $19.79 $19.07 783
2021-08-20 $19.42 $19.57 $19.42 $19.52 $18.81 2,048
2021-08-19 $19.80 $19.80 $19.70 $19.71 $19.00 2,593
2021-08-18 $19.61 $19.81 $19.61 $19.81 $19.09 28,464
2021-08-17 $19.36 $19.64 $19.35 $19.61 $18.90 158,389
2021-08-16 $19.45 $19.46 $19.34 $19.46 $18.76 11,784
2021-08-13 $19.47 $19.47 $19.47 $19.47 $18.77 156
2021-08-12 $19.31 $19.47 $19.31 $19.47 $18.77 15,329
2021-08-11 $19.32 $19.41 $19.32 $19.41 $18.71 1,369
2021-08-10 $19.19 $19.32 $19.19 $19.25 $18.55 2,009
2021-08-09 $19.08 $19.16 $19.05 $19.06 $18.37 112,173
2021-08-06 $19.18 $19.18 $19.09 $19.09 $18.40 1,931
2021-08-05 $19.15 $19.17 $19.13 $19.13 $18.44 2,719
2021-08-04 $19.12 $19.13 $18.92 $18.98 $18.29 3,782
2021-08-03 $18.94 $19.02 $18.93 $19.01 $18.32 3,702
2021-08-02 $19.00 $19.00 $18.97 $19.00 $18.31 1,336
2021-07-30 $18.88 $18.89 $18.79 $18.89 $18.21 662
2021-07-29 $18.75 $18.80 $18.75 $18.80 $18.11 905
2021-07-28 $18.78 $18.78 $18.66 $18.72 $18.04 80,223
2021-07-27 $18.87 $18.87 $18.71 $18.71 $18.03 15,776
2021-07-26 $19.00 $19.00 $18.88 $18.88 $18.20 17,785
2021-07-23 $18.82 $18.86 $18.81 $18.86 $18.18 711
2021-07-22 $18.91 $18.92 $18.79 $18.79 $18.11 2,975
2021-07-21 $18.84 $18.89 $18.76 $18.81 $18.13 5,257
2021-07-20 $18.88 $18.90 $18.81 $18.85 $18.17 1,267
2021-07-19 $18.99 $18.99 $18.75 $18.75 $18.07 1,645
2021-07-16 $19.01 $19.01 $19.01 $19.01 $18.32 91
2021-07-15 $19.21 $19.21 $19.01 $19.01 $18.32 2,497
2021-07-14 $19.07 $19.07 $19.06 $19.06 $18.37 353
2021-07-13 $19.10 $19.10 $19.07 $19.07 $18.38 828
2021-07-12 $19.15 $19.15 $19.15 $19.15 $18.46 355
2021-07-09 $19.30 $19.30 $19.25 $19.25 $18.55 2,505
2021-07-08 $19.19 $19.19 $19.13 $19.16 $18.47 2,764
2021-07-07 $19.16 $19.19 $19.13 $19.13 $18.44 953
2021-07-06 $18.93 $19.07 $18.88 $18.98 $18.29 1,481
2021-07-02 $18.99 $18.99 $18.99 $18.99 $18.30 159
2021-07-01 $19.00 $19.07 $18.99 $18.99 $18.30 4,432
2021-06-30 $19.05 $19.05 $18.92 $18.92 $18.24 1,909
2021-06-29 $18.94 $19.06 $18.86 $19.05 $18.36 11,492
2021-06-28 $18.72 $18.78 $18.70 $18.78 $18.10 2,828
2021-06-25 $19.08 $19.09 $19.02 $19.02 $18.33 1,809
2021-06-24 $19.09 $19.10 $19.00 $19.10 $18.41 4,375
2021-06-23 $19.26 $19.26 $19.06 $19.06 $18.37 30,728
2021-06-22 $18.85 $19.26 $18.85 $19.26 $18.56 91,864
2021-06-21 $18.62 $18.81 $18.62 $18.74 $18.06 3,280
2021-06-18 $18.76 $18.76 $18.72 $18.72 $18.04 803
2021-06-17 $18.84 $18.85 $18.84 $18.84 $18.16 650
2021-06-16 $18.82 $18.97 $18.82 $18.90 $18.22 2,643
2021-06-15 $19.00 $19.11 $19.00 $19.03 $18.34 2,909
2021-06-14 $19.11 $19.16 $19.11 $19.13 $18.44 1,358
2021-06-11 $19.05 $19.05 $19.04 $19.04 $18.35 432
2021-06-10 $18.96 $18.96 $18.93 $18.93 $18.25 567
2021-06-09 $19.28 $19.28 $19.27 $19.27 $18.17 552
2021-06-08 $19.38 $19.41 $19.29 $19.35 $18.24 5,714
2021-06-07 $19.38 $19.42 $19.38 $19.41 $18.29 579
2021-06-04 $19.45 $19.45 $19.42 $19.42 $18.31 1,556
2021-06-03 $19.50 $19.50 $19.40 $19.40 $18.29 3,106
2021-06-02 $19.37 $19.62 $19.37 $19.62 $18.50 8,706
2021-06-01 $19.29 $19.37 $19.29 $19.33 $18.22 5,130
2021-05-28 $19.32 $19.37 $19.32 $19.35 $18.25 6,704
2021-05-27 $19.30 $19.30 $19.24 $19.30 $18.20 172,178
2021-05-26 $19.20 $19.33 $19.20 $19.33 $18.22 1,458
2021-05-25 $19.06 $19.12 $19.06 $19.09 $18.00 174,591
2021-05-24 $19.20 $19.28 $19.20 $19.28 $18.18 966
2021-05-21 $19.50 $19.50 $19.50 $19.50 $18.38 443
2021-05-20 $19.51 $19.51 $19.51 $19.51 $18.39 171
2021-05-19 $19.43 $19.43 $19.43 $19.43 $18.32 18
2021-05-18 $19.43 $19.43 $19.43 $19.43 $18.32 298
2021-05-17 $19.61 $19.61 $19.61 $19.61 $18.49 199
2021-05-14 $19.60 $19.63 $19.60 $19.63 $18.51 379
2021-05-13 $19.56 $19.56 $19.46 $19.46 $18.35 937
2021-05-12 $19.64 $19.78 $19.57 $19.57 $18.45 5,434
2021-05-11 $19.72 $19.72 $19.72 $19.72 $18.59 377
2021-05-10 $19.72 $19.72 $19.72 $19.72 $18.59 340
2021-05-07 $19.36 $19.68 $19.36 $19.68 $18.55 3,014
2021-05-06 $19.59 $19.59 $19.48 $19.57 $18.45 5,721
2021-05-05 $19.52 $19.57 $19.52 $19.52 $18.40 1,259
2021-05-04 $19.65 $19.65 $19.59 $19.65 $18.53 1,005
2021-05-03 $19.72 $19.72 $19.72 $19.72 $18.59 1,051
2021-04-30 $19.58 $19.61 $19.58 $19.61 $18.49 601
2021-04-29 $19.72 $19.72 $19.64 $19.64 $18.52 1,109
2021-04-28 $19.74 $19.80 $19.71 $19.80 $18.67 2,107
2021-04-27 $19.62 $19.70 $19.62 $19.70 $18.57 692
2021-04-26 $19.61 $19.72 $19.61 $19.72 $18.59 340
2021-04-23 $19.64 $19.64 $19.64 $19.64 $18.52 234
2021-04-22 $19.60 $19.60 $19.52 $19.52 $18.40 1,332
2021-04-21 $19.63 $19.63 $19.63 $19.63 $18.51 317
2021-04-20 $19.39 $19.48 $19.39 $19.43 $18.32 1,378
2021-04-19 $19.25 $19.46 $19.25 $19.46 $18.35 4,205
2021-04-16 $19.76 $19.76 $19.45 $19.45 $18.34 6,644
2021-04-15 $19.41 $19.58 $19.41 $19.53 $18.41 5,812
2021-04-14 $19.10 $19.18 $19.10 $19.18 $18.08 721
2021-04-13 $19.12 $19.13 $19.10 $19.12 $18.03 4,047
2021-04-12 $19.08 $19.08 $19.00 $19.04 $17.95 3,500
2021-04-09 $19.10 $19.10 $18.97 $18.97 $17.88 26,647
2021-04-08 $18.94 $18.94 $18.94 $18.94 $17.86 59
2021-04-07 $18.87 $18.99 $18.87 $18.94 $17.86 583
2021-04-06 $18.90 $18.90 $18.85 $18.85 $17.77 893
2021-04-05 $18.86 $18.90 $18.84 $18.88 $17.80 3,784
2021-04-01 $18.89 $19.08 $18.89 $19.08 $17.99 614
2021-03-31 $18.85 $18.86 $18.81 $18.81 $17.73 2,575
2021-03-30 $18.75 $18.85 $18.67 $18.78 $17.71 14,184
2021-03-29 $18.74 $18.74 $18.66 $18.66 $17.59 2,444
2021-03-26 $18.75 $18.75 $18.62 $18.74 $17.67 10,150
2021-03-25 $18.49 $18.54 $18.47 $18.54 $17.47 2,621
2021-03-24 $18.50 $18.50 $18.47 $18.48 $17.42 1,716
2021-03-23 $18.50 $18.50 $18.38 $18.38 $17.33 1,955
2021-03-22 $18.40 $18.43 $18.40 $18.43 $17.38 459
2021-03-19 $18.55 $18.57 $18.45 $18.45 $17.39 3,522
2021-03-18 $18.58 $18.58 $18.47 $18.47 $17.41 89,114
2021-03-17 $18.60 $18.61 $18.46 $18.53 $17.47 67,099
2021-03-16 $18.66 $18.78 $18.66 $18.70 $17.63 2,546
2021-03-15 $18.80 $18.80 $18.65 $18.68 $17.61 27,816
2021-03-12 $18.51 $18.51 $18.46 $18.51 $17.45 3,954
2021-03-11 $18.51 $18.54 $18.49 $18.54 $17.47 3,815
2021-03-10 $18.36 $18.42 $18.36 $18.40 $17.35 1,368
2021-03-09 $18.16 $18.29 $18.07 $18.07 $17.04 3,727
2021-03-08 $18.15 $18.15 $17.92 $17.92 $16.89 4,254
2021-03-05 $18.05 $18.15 $18.01 $18.15 $17.11 3,668
2021-03-04 $17.98 $18.01 $17.89 $17.89 $16.86 7,464
2021-03-03 $17.90 $17.90 $17.80 $17.81 $16.79 4,873
2021-03-02 $18.12 $18.20 $18.08 $18.08 $17.05 2,950
2021-03-01 $18.18 $18.29 $18.16 $18.26 $17.22 2,233
2021-02-26 $18.08 $18.08 $17.80 $17.98 $16.95 13,250
2021-02-25 $17.97 $18.06 $17.87 $17.96 $16.93 12,014
2021-02-24 $18.01 $18.07 $17.43 $17.71 $16.70 751,900
2021-02-23 $18.07 $18.17 $18.07 $18.17 $17.13 975
2021-02-22 $18.20 $18.20 $18.19 $18.19 $17.15 1,016
2021-02-19 $18.40 $18.41 $18.31 $18.31 $17.26 928
2021-02-18 $18.40 $18.40 $18.40 $18.40 $17.34 608
2021-02-17 $18.79 $18.79 $18.32 $18.50 $17.44 173,017
2021-02-16 $18.60 $18.78 $18.60 $18.70 $17.63 29,274
2021-02-12 $18.72 $18.75 $18.72 $18.75 $17.68 354
2021-02-11 $18.60 $18.63 $18.60 $18.60 $17.54 1,899
2021-02-10 $18.76 $18.76 $18.60 $18.60 $17.54 1,491
2021-02-09 $18.70 $18.75 $18.69 $18.73 $17.66 1,890
2021-02-08 $18.60 $18.65 $18.60 $18.63 $17.56 22,598
2021-02-05 $18.60 $18.65 $18.60 $18.60 $17.54 6,454
2021-02-04 $18.55 $18.55 $18.42 $18.46 $17.40 1,087
2021-02-03 $18.60 $18.60 $18.56 $18.56 $17.50 1,193
2021-02-02 $18.56 $18.57 $18.56 $18.57 $17.51 473
2021-02-01 $18.58 $18.60 $18.18 $18.18 $17.14 104,620
2021-01-29 $18.67 $18.73 $18.58 $18.65 $17.58 2,631
2021-01-28 $18.77 $18.91 $18.77 $18.88 $17.80 50,990
2021-01-27 $18.68 $18.95 $18.68 $18.84 $17.76 74,152
2021-01-26 $18.90 $18.90 $18.80 $18.80 $17.72 2,974
2021-01-25 $18.85 $18.90 $18.82 $18.88 $17.80 5,498
2021-01-22 $18.81 $18.94 $18.81 $18.94 $17.86 5,664
2021-01-21 $18.95 $19.00 $18.90 $19.00 $17.91 1,716
2021-01-20 $19.10 $19.10 $18.98 $19.00 $17.91 4,141
2021-01-19 $19.16 $19.16 $18.93 $19.01 $17.92 3,343
2021-01-15 $19.25 $19.32 $19.05 $19.11 $18.02 383,615
2021-01-14 $19.30 $19.32 $19.25 $19.25 $18.15 767
2021-01-13 $19.01 $19.25 $19.01 $19.25 $18.15 21,543
2021-01-12 $19.16 $19.16 $19.14 $19.14 $18.04 470
2021-01-11 $19.14 $19.28 $19.07 $19.11 $18.02 8,478
2021-01-08 $19.08 $19.20 $19.00 $19.11 $18.02 8,811
2021-01-07 $19.01 $19.01 $18.67 $18.69 $17.62 22,214
2021-01-06 $18.59 $18.82 $18.59 $18.63 $17.56 16,039
2021-01-05 $18.58 $18.81 $18.58 $18.72 $17.65 41,874
2021-01-04 $18.57 $18.66 $18.32 $18.65 $17.58 13,553
2020-12-31 $18.38 $18.45 $18.37 $18.45 $17.39 1,650
2020-12-30 $18.46 $18.52 $18.46 $18.50 $17.44 1,994
2020-12-29 $18.61 $18.61 $18.42 $18.48 $17.43 62,824
2020-12-28 $18.44 $18.63 $18.44 $18.63 $17.56 1,616
2020-12-24 $18.57 $18.57 $18.57 $18.57 $17.51 172
2020-12-23 $18.55 $18.57 $18.52 $18.56 $17.50 2,038
2020-12-22 $18.54 $18.54 $18.54 $18.54 $17.48 313
2020-12-21 $18.50 $18.55 $18.49 $18.55 $17.49 2,460
2020-12-18 $18.58 $18.59 $18.49 $18.49 $17.43 1,906
2020-12-17 $18.38 $18.50 $18.38 $18.49 $17.43 2,172
2020-12-16 $18.49 $18.49 $18.41 $18.41 $17.36 877
2020-12-15 $18.47 $18.61 $18.42 $18.45 $17.39 65,102
2020-12-14 $18.50 $18.50 $18.48 $18.48 $17.43 526
2020-12-11 $18.50 $18.57 $18.50 $18.54 $17.48 3,669
2020-12-10 $18.51 $18.55 $18.50 $18.51 $17.45 943
2020-12-09 $18.65 $18.65 $18.54 $18.54 $17.48 893
2020-12-08 $18.61 $18.61 $18.56 $18.56 $17.50 2,671
2020-12-07 $18.82 $18.84 $18.63 $18.63 $17.56 8,865
2020-12-04 $18.69 $18.81 $18.67 $18.75 $17.67 8,970
2020-12-03 $18.44 $18.50 $18.44 $18.50 $17.44 4,159
2020-12-02 $18.24 $18.32 $18.24 $18.32 $17.27 1,616
2020-12-01 $18.19 $18.22 $18.17 $18.17 $17.13 1,597
2020-11-30 $17.93 $18.09 $17.93 $18.06 $17.03 7,516
2020-11-27 $18.36 $18.36 $17.81 $17.85 $16.83 50,611
2020-11-25 $18.29 $18.29 $18.26 $18.26 $17.22 227
2020-11-24 $18.02 $18.25 $18.02 $18.25 $17.21 3,255
2020-11-23 $18.15 $18.16 $18.14 $18.14 $17.10 1,066
2020-11-20 $17.89 $17.90 $17.88 $17.88 $16.86 1,170
2020-11-19 $18.14 $18.14 $18.14 $18.14 $17.10 67
2020-11-18 $18.13 $18.17 $17.97 $18.14 $17.10 44,948
2020-11-17 $18.17 $18.17 $18.06 $18.16 $17.12 1,488
2020-11-16 $18.11 $18.11 $18.10 $18.10 $17.06 521
2020-11-13 $17.92 $17.92 $17.92 $17.92 $16.89 172
2020-11-12 $18.03 $18.03 $17.89 $17.89 $16.87 1,120
2020-11-11 $17.99 $17.99 $17.89 $17.99 $16.96 4,920
2020-11-10 $17.88 $17.88 $17.74 $17.74 $16.73 6,809
2020-11-09 $17.93 $18.04 $17.91 $17.91 $16.89 2,541
2020-11-06 $17.36 $17.42 $17.36 $17.42 $16.42 232
2020-11-05 $17.43 $17.43 $17.43 $17.43 $16.43 590
2020-11-04 $17.18 $17.42 $17.18 $17.27 $16.28 5,599
2020-11-03 $16.96 $16.96 $16.96 $16.96 $15.99 26
2020-11-02 $16.96 $16.96 $16.96 $16.96 $15.99 1,522
2020-10-30 $17.12 $17.12 $16.95 $17.00 $16.03 1,603
2020-10-29 $17.01 $17.19 $17.01 $17.14 $16.16 814
2020-10-28 $17.24 $17.24 $17.01 $17.01 $16.04 11,864
2020-10-27 $17.38 $17.43 $17.38 $17.39 $16.40 834
2020-10-26 $17.56 $17.56 $17.40 $17.40 $16.40 1,763
2020-10-23 $17.70 $17.70 $17.66 $17.66 $16.65 1,045
2020-10-22 $17.75 $17.75 $17.75 $17.75 $16.73 1,591
2020-10-21 $17.82 $17.85 $17.74 $17.79 $16.77 18,900
2020-10-20 $17.80 $17.95 $17.80 $17.87 $16.85 18,810
2020-10-19 $18.02 $18.02 $17.81 $17.83 $16.81 21,909
2020-10-16 $18.08 $18.09 $18.04 $18.05 $17.02 2,332
2020-10-15 $17.91 $18.08 $17.91 $18.04 $17.01 9,029
2020-10-14 $18.13 $18.16 $17.94 $17.94 $16.91 47,259
2020-10-13 $18.08 $18.24 $18.08 $18.24 $17.20 122,313
2020-10-12 $18.18 $18.30 $18.09 $18.29 $17.24 13,700
2020-10-09 $18.04 $18.21 $18.04 $18.18 $17.14 2,139
2020-10-08 $18.12 $18.12 $18.02 $18.03 $17.00 14,382
2020-10-07 $18.00 $18.15 $18.00 $18.01 $16.98 5,620
2020-10-06 $18.00 $18.17 $18.00 $18.13 $17.09 1,900
2020-10-05 $17.94 $17.99 $17.88 $17.93 $16.90 1,951
2020-10-02 $17.80 $17.80 $17.80 $17.80 $16.78 556
2020-10-01 $17.95 $17.95 $17.80 $17.80 $16.78 3,924
2020-09-30 $17.89 $17.99 $17.89 $17.92 $16.89 2,608
2020-09-29 $17.68 $17.75 $17.65 $17.65 $16.64 1,598
2020-09-28 $17.73 $17.73 $17.71 $17.71 $16.70 790
2020-09-25 $17.49 $17.49 $17.49 $17.49 $16.49 32
2020-09-24 $17.44 $17.49 $17.43 $17.49 $16.49 2,371
2020-09-23 $17.32 $17.49 $17.30 $17.30 $16.31 2,321
2020-09-22 $17.59 $17.59 $17.59 $17.59 $16.58 353
2020-09-21 $17.63 $17.63 $17.43 $17.46 $16.46 1,186
2020-09-18 $17.90 $17.93 $17.87 $17.93 $16.90 1,092
2020-09-17 $17.88 $17.95 $17.88 $17.90 $16.88 1,560
2020-09-16 $17.89 $17.89 $17.89 $17.89 $16.87 1,550
2020-09-15 $17.72 $17.73 $17.69 $17.72 $16.71 3,374
2020-09-14 $17.96 $17.96 $17.66 $17.66 $16.65 4,624
2020-09-11 $17.45 $17.45 $17.40 $17.43 $16.43 1,124
2020-09-10 $17.50 $17.52 $17.39 $17.39 $16.39 1,336
2020-09-09 $17.42 $17.46 $17.42 $17.46 $16.46 1,004
2020-09-08 $17.31 $17.31 $17.30 $17.30 $16.31 778
2020-09-04 $17.38 $17.38 $17.31 $17.33 $16.34 1,205
2020-09-03 $17.50 $17.50 $17.28 $17.43 $16.43 8,148
2020-09-02 $17.58 $17.58 $17.58 $17.58 $16.57 68
2020-09-01 $17.75 $17.75 $17.58 $17.58 $16.57 1,374
2020-08-31 $17.57 $17.58 $17.49 $17.49 $16.49 4,487
2020-08-28 $17.55 $17.74 $17.55 $17.72 $16.71 41,930
2020-08-27 $17.58 $17.60 $17.51 $17.56 $16.55 11,272
2020-08-26 $17.55 $17.56 $17.51 $17.52 $16.52 14,654
2020-08-25 $17.60 $17.65 $17.60 $17.65 $16.64 1,148
2020-08-24 $17.57 $17.57 $17.57 $17.57 $16.56 431
2020-08-21 $17.44 $17.44 $17.44 $17.44 $16.44 108
2020-08-20 $17.35 $17.44 $17.35 $17.44 $16.44 2,072
2020-08-19 $17.45 $17.45 $17.45 $17.45 $16.45 224
2020-08-18 $17.46 $17.50 $17.39 $17.42 $16.42 12,044
2020-08-17 $17.34 $17.54 $17.34 $17.37 $16.38 15,978
2020-08-14 $17.24 $17.25 $17.24 $17.25 $16.26 393
2020-08-13 $17.21 $17.22 $17.21 $17.22 $16.24 303
2020-08-12 $17.19 $17.25 $17.19 $17.22 $16.23 1,924
2020-08-11 $17.20 $17.20 $17.11 $17.11 $16.13 13,459
2020-08-10 $17.05 $17.06 $17.04 $17.05 $16.08 1,837
2020-08-07 $16.79 $16.98 $16.79 $16.98 $16.01 4,650
2020-08-06 $16.96 $17.02 $16.91 $17.02 $16.05 1,996
2020-08-05 $16.95 $16.95 $16.91 $16.91 $15.95 1,184
2020-08-04 $16.81 $16.85 $16.77 $16.85 $15.89 5,666
2020-08-03 $16.80 $16.81 $16.79 $16.80 $15.84 3,055
2020-07-31 $16.78 $16.80 $16.75 $16.80 $15.84 2,191
2020-07-30 $16.82 $16.92 $16.82 $16.88 $15.91 2,165
2020-07-29 $17.06 $17.15 $16.96 $17.09 $16.11 4,861
2020-07-28 $16.84 $16.97 $16.84 $16.91 $15.94 10,659
2020-07-27 $16.90 $16.97 $16.90 $16.97 $15.99 160
2020-07-24 $16.76 $16.87 $16.75 $16.79 $15.83 5,589
2020-07-23 $16.79 $16.87 $16.78 $16.82 $15.85 524
2020-07-22 $16.91 $16.93 $16.91 $16.93 $15.96 518
2020-07-21 $17.01 $17.01 $17.01 $17.01 $16.04 396
2020-07-20 $17.00 $17.00 $17.00 $17.00 $16.03 543
2020-07-17 $17.03 $17.03 $16.95 $16.95 $15.98 754
2020-07-16 $17.00 $17.00 $16.94 $16.96 $15.99 3,776
2020-07-15 $16.97 $17.15 $16.97 $17.10 $16.12 6,125
2020-07-14 $16.84 $17.00 $16.84 $16.97 $16.00 2,779
2020-07-13 $16.77 $16.83 $16.75 $16.77 $15.81 5,337
2020-07-10 $16.63 $16.67 $16.63 $16.66 $15.71 830
2020-07-09 $16.74 $16.74 $16.60 $16.63 $15.68 4,495
2020-07-08 $16.51 $16.67 $16.48 $16.67 $15.72 81,296
2020-07-07 $16.62 $16.65 $16.57 $16.57 $15.62 24,280
2020-07-06 $16.26 $16.48 $16.26 $16.46 $15.52 900
2020-07-02 $16.30 $16.41 $16.30 $16.36 $15.42 7,149
2020-07-01 $15.92 $16.10 $15.92 $16.10 $15.18 2,166
2020-06-30 $15.98 $15.98 $15.94 $15.97 $15.05 1,969
2020-06-29 $16.05 $16.10 $15.97 $16.00 $15.08 6,609
2020-06-26 $16.19 $16.26 $16.15 $16.21 $15.28 16,481
2020-06-25 $16.24 $16.31 $16.24 $16.31 $15.38 632
2020-06-24 $16.21 $16.23 $16.18 $16.23 $15.30 11,035
2020-06-23 $16.32 $16.38 $16.30 $16.33 $15.40 27,428
2020-06-22 $16.22 $16.29 $16.22 $16.29 $15.36 2,329
2020-06-19 $16.20 $16.33 $16.17 $16.26 $15.33 16,143
2020-06-18 $16.20 $16.25 $16.16 $16.25 $15.32 2,053
2020-06-17 $16.17 $16.28 $16.17 $16.23 $15.30 76,874
2020-06-16 $16.17 $16.17 $16.05 $16.12 $15.20 4,631
2020-06-15 $15.88 $16.09 $15.87 $16.03 $15.11 2,267
2020-06-12 $16.42 $16.58 $16.01 $16.08 $14.71 110,867
2020-06-11 $16.45 $16.60 $16.32 $16.55 $15.14 65,024
2020-06-10 $16.76 $16.78 $16.62 $16.74 $15.32 28,733
2020-06-09 $16.70 $16.80 $16.56 $16.80 $15.37 21,322
2020-06-08 $16.76 $16.80 $16.70 $16.80 $15.37 2,989
2020-06-05 $16.85 $16.89 $16.84 $16.84 $15.41 4,485
2020-06-04 $16.60 $16.60 $16.60 $16.60 $15.19 136
2020-06-03 $16.50 $16.65 $16.50 $16.60 $15.19 4,232
2020-06-02 $16.22 $16.31 $16.21 $16.29 $14.90 19,349
2020-06-01 $15.94 $16.19 $15.94 $16.13 $14.76 46,802
2020-05-29 $15.91 $16.07 $15.91 $16.07 $14.70 5,629
2020-05-28 $15.91 $16.12 $15.90 $15.98 $14.62 25,560
2020-05-27 $15.77 $15.96 $15.77 $15.91 $14.55 1,766
2020-05-26 $15.93 $16.07 $15.92 $16.00 $14.64 8,776
2020-05-22 $15.71 $15.75 $15.71 $15.75 $14.41 362
2020-05-21 $15.85 $15.88 $15.78 $15.80 $14.46 266,177
2020-05-20 $15.88 $15.88 $15.60 $15.64 $14.31 216,862
2020-05-19 $15.96 $15.96 $15.89 $15.89 $14.54 432
2020-05-18 $15.73 $16.03 $15.73 $16.03 $14.67 15,065
2020-05-15 $15.70 $15.77 $15.70 $15.77 $14.43 296
2020-05-14 $15.71 $15.74 $15.71 $15.74 $14.40 1,154
2020-05-13 $15.93 $15.93 $15.78 $15.83 $14.48 1,199
2020-05-12 $15.92 $16.11 $15.92 $15.93 $14.58 4,483
2020-05-11 $16.02 $16.09 $16.02 $16.09 $14.72 1,447
2020-05-08 $15.97 $16.02 $15.97 $16.01 $14.65 3,922
2020-05-07 $15.95 $15.98 $15.88 $15.88 $14.53 4,965
2020-05-06 $15.75 $15.78 $15.74 $15.78 $14.44 1,425
2020-05-05 $16.20 $16.29 $15.73 $15.77 $14.43 201,527
2020-05-04 $15.77 $15.90 $15.77 $15.89 $14.54 6,893
2020-05-01 $15.75 $15.77 $15.70 $15.75 $14.41 811
2020-04-30 $15.91 $15.94 $15.88 $15.94 $14.58 1,239
2020-04-29 $15.91 $15.91 $15.91 $15.91 $14.56 296
2020-04-28 $15.71 $15.71 $15.68 $15.68 $14.35 1,292
2020-04-27 $15.44 $15.70 $15.44 $15.62 $14.29 4,401
2020-04-24 $15.30 $15.43 $15.30 $15.40 $14.09 3,992
2020-04-23 $15.65 $15.65 $15.42 $15.42 $14.11 2,893
2020-04-22 $15.40 $15.52 $15.40 $15.51 $14.19 1,554
2020-04-21 $15.07 $15.16 $15.01 $15.06 $13.78 33,328
2020-04-20 $15.32 $15.36 $15.24 $15.32 $14.01 21,737
2020-04-17 $15.67 $15.67 $15.54 $15.61 $14.28 2,108
2020-04-16 $15.46 $15.51 $15.46 $15.51 $14.19 529
2020-04-15 $16.07 $16.07 $15.72 $15.73 $14.39 10,033
2020-04-14 $16.25 $16.25 $15.93 $15.93 $14.58 33,874
2020-04-13 $16.16 $16.48 $15.87 $16.13 $14.76 793,855
2020-04-09 $16.25 $16.29 $16.14 $16.14 $14.77 6,128
2020-04-08 $16.20 $16.25 $16.14 $16.21 $14.83 2,752
2020-04-07 $15.99 $16.06 $15.93 $15.93 $14.57 8,831
2020-04-06 $15.51 $15.85 $15.51 $15.73 $14.39 8,992
2020-04-03 $15.07 $15.15 $15.04 $15.07 $13.79 772
2020-04-02 $14.84 $15.07 $14.84 $15.00 $13.73 8,889
2020-04-01 $14.52 $14.57 $14.44 $14.57 $13.33 2,386
2020-03-31 $14.66 $14.71 $14.52 $14.57 $13.33 10,365
2020-03-30 $15.10 $15.10 $14.80 $14.99 $13.72 8,403
2020-03-27 $15.00 $15.21 $14.89 $15.21 $13.92 19,465
2020-03-26 $15.27 $15.30 $15.16 $15.18 $13.89 12,242
2020-03-25 $15.06 $15.30 $15.01 $15.23 $13.94 8,202
2020-03-24 $14.88 $15.30 $14.76 $15.30 $14.00 42,001
2020-03-23 $15.07 $15.07 $14.45 $14.79 $13.54 32,296
2020-03-20 $15.30 $15.30 $14.88 $15.17 $13.88 79,264
2020-03-19 $14.89 $15.74 $14.89 $15.41 $14.10 33,070
2020-03-18 $15.01 $15.47 $14.57 $14.64 $13.39 23,406
2020-03-17 $14.80 $15.30 $14.80 $15.12 $13.84 12,265
2020-03-16 $13.98 $14.32 $13.98 $14.04 $12.85 5,401
2020-03-13 $14.13 $14.22 $13.66 $14.11 $12.91 38,451
2020-03-12 $13.82 $13.86 $13.46 $13.51 $12.36 52,680
2020-03-11 $15.02 $15.32 $14.78 $14.82 $13.56 165,046
2020-03-10 $14.73 $14.84 $14.62 $14.80 $13.54 16,229
2020-03-09 $14.36 $14.45 $13.44 $13.93 $12.75 81,492
2020-03-06 $15.78 $16.06 $15.72 $15.99 $14.63 60,776
2020-03-05 $16.00 $16.08 $15.88 $16.05 $14.69 72,681
2020-03-04 $15.97 $16.07 $15.93 $16.03 $14.67 7,603
2020-03-03 $15.96 $16.03 $15.88 $15.94 $14.59 2,740
2020-03-02 $15.73 $15.96 $15.73 $15.96 $14.60 6,751
2020-02-28 $15.71 $15.87 $15.50 $15.87 $14.52 416,301
2020-02-27 $16.20 $16.30 $16.03 $16.22 $14.84 23,871
2020-02-26 $16.59 $16.59 $16.29 $16.31 $14.92 6,069
2020-02-25 $16.54 $16.64 $16.46 $16.46 $15.06 5,975
2020-02-24 $16.86 $16.86 $16.49 $16.61 $15.20 57,946
2020-02-21 $16.99 $17.05 $16.92 $17.05 $15.60 29,754
2020-02-20 $16.94 $17.10 $16.84 $16.90 $15.46 8,201
2020-02-19 $17.01 $17.01 $16.88 $16.93 $15.49 80,027
2020-02-18 $17.00 $17.00 $16.88 $16.95 $15.51 2,250
2020-02-14 $17.09 $17.13 $17.09 $17.13 $15.67 300
2020-02-13 $17.13 $17.16 $16.97 $17.04 $15.59 103,806
2020-02-12 $17.33 $17.33 $17.19 $17.24 $15.77 3,259
2020-02-11 $17.47 $17.47 $17.40 $17.41 $15.93 2,528
2020-02-10 $17.44 $17.44 $17.27 $17.31 $15.84 44,430
2020-02-07 $17.53 $17.53 $17.45 $17.45 $15.97 3,916
2020-02-06 $17.79 $17.79 $17.49 $17.49 $16.00 83,665
2020-02-05 $17.67 $17.89 $17.67 $17.78 $16.27 33,421
2020-02-04 $17.84 $17.89 $17.83 $17.84 $16.32 6,207
2020-02-03 $17.81 $17.81 $17.60 $17.65 $16.15 25,269
2020-01-31 $17.96 $18.06 $17.90 $18.00 $16.47 17,107
2020-01-30 $18.13 $18.13 $17.98 $18.13 $16.59 7,793
2020-01-29 $18.02 $18.15 $17.98 $18.13 $16.59 13,059
2020-01-28 $18.05 $18.13 $17.92 $18.11 $16.57 13,830
2020-01-27 $18.14 $18.18 $18.08 $18.18 $16.63 3,016
2020-01-24 $18.21 $18.31 $18.21 $18.31 $16.75 9,665
2020-01-23 $18.19 $18.28 $18.19 $18.25 $16.70 3,233
2020-01-22 $18.41 $18.41 $18.31 $18.37 $16.81 2,144
2020-01-21 $18.41 $18.42 $18.39 $18.41 $16.85 19,420
2020-01-17 $18.38 $18.45 $18.38 $18.42 $16.86 71,836
2020-01-16 $18.38 $18.42 $18.36 $18.41 $16.84 20,808
2020-01-15 $18.22 $18.34 $18.21 $18.31 $16.75 7,370
2020-01-14 $18.26 $18.29 $18.23 $18.29 $16.73 11,842
2020-01-13 $18.00 $18.34 $18.00 $18.32 $16.76 23,784
2020-01-10 $17.77 $17.86 $17.72 $17.83 $16.32 13,975
2020-01-09 $17.89 $17.89 $17.89 $17.89 $16.37 1,217
2020-01-08 $17.67 $17.79 $17.67 $17.76 $16.25 2,179
2020-01-07 $17.89 $17.89 $17.68 $17.76 $16.25 4,162
2020-01-06 $17.82 $17.86 $17.62 $17.86 $16.34 166,548
2020-01-03 $17.99 $18.00 $17.93 $18.00 $16.47 2,533
2020-01-02 $17.93 $18.01 $17.93 $18.00 $16.47 5,029
2019-12-31 $17.80 $17.80 $17.79 $17.79 $16.28 1,471
2019-12-30 $17.89 $17.89 $17.80 $17.80 $16.29 209
2019-12-27 $17.85 $17.97 $17.85 $17.92 $16.40 3,183
2019-12-26 $17.92 $17.92 $17.81 $17.81 $16.30 4,900
2019-12-24 $17.92 $17.92 $17.83 $17.84 $16.33 5,150
2019-12-23 $18.04 $18.04 $17.86 $17.92 $16.40 11,155
2019-12-20 $17.89 $17.89 $17.62 $17.62 $16.12 15,876
2019-12-19 $17.80 $17.82 $17.60 $17.65 $16.15 15,438
2019-12-18 $17.86 $17.86 $17.67 $17.69 $16.19 11,487
2019-12-17 $17.82 $17.93 $17.77 $17.79 $16.28 6,295
2019-12-16 $17.82 $17.85 $17.68 $17.68 $16.18 12,996
2019-12-13 $17.88 $18.02 $17.81 $17.83 $16.32 23,093
2019-12-12 $18.00 $18.30 $17.87 $18.02 $16.49 42,179
2019-12-11 $18.00 $18.25 $18.00 $18.24 $16.69 34,799
2019-12-10 $17.91 $17.95 $17.81 $17.85 $16.33 12,564
2019-12-09 $17.97 $17.99 $17.86 $17.96 $16.43 23,276
2019-12-06 $18.03 $18.03 $17.97 $18.00 $16.47 563
2019-12-05 $17.95 $18.01 $17.95 $18.01 $16.48 3,965
2019-12-04 $17.73 $17.91 $17.73 $17.89 $16.37 4,310
2019-12-03 $17.46 $17.59 $17.46 $17.55 $16.06 84,603
2019-12-02 $17.51 $17.72 $17.51 $17.62 $16.12 8,171
2019-11-29 $17.83 $17.83 $17.50 $17.50 $16.01 62,356
2019-11-27 $17.62 $17.74 $17.55 $17.74 $16.23 30,404
2019-11-26 $17.83 $17.84 $17.69 $17.71 $16.21 11,491
2019-11-25 $17.91 $17.98 $17.79 $17.96 $16.43 32,307
2019-11-22 $17.80 $17.95 $17.80 $17.92 $16.40 78,706
2019-11-21 $17.95 $17.95 $17.81 $17.88 $16.36 11,923
2019-11-20 $17.79 $17.93 $17.77 $17.93 $16.41 97,175
2019-11-19 $17.72 $17.74 $17.64 $17.64 $16.15 10,398
2019-11-18 $17.88 $17.89 $17.85 $17.87 $16.35 11,643
2019-11-15 $17.88 $18.02 $17.88 $17.93 $16.41 32,164
2019-11-14 $17.78 $17.96 $17.78 $17.87 $16.35 38,572
2019-11-13 $17.60 $17.69 $17.54 $17.64 $16.14 99,926
2019-11-12 $17.72 $17.72 $17.62 $17.62 $16.12 4,294
2019-11-11 $17.77 $17.89 $17.77 $17.89 $16.37 2,561
2019-11-08 $17.65 $17.70 $17.63 $17.70 $16.19 1,826
2019-11-07 $17.80 $17.92 $17.80 $17.84 $16.32 5,720
2019-11-06 $17.68 $17.79 $17.60 $17.60 $16.10 111,218
2019-11-05 $17.70 $17.78 $17.70 $17.78 $16.27 547
2019-11-04 $17.79 $17.79 $17.60 $17.60 $16.10 5,376
2019-11-01 $17.78 $17.85 $17.78 $17.85 $16.33 1,179
2019-10-31 $17.64 $17.70 $17.56 $17.57 $16.08 4,788
2019-10-30 $17.67 $17.75 $17.67 $17.75 $16.24 81,666
2019-10-29 $17.73 $17.73 $17.68 $17.68 $16.18 1,162
2019-10-28 $17.90 $17.90 $17.74 $17.74 $16.23 154,348
2019-10-25 $18.00 $18.00 $18.00 $18.00 $16.47 353
2019-10-24 $17.92 $18.00 $17.92 $17.92 $16.40 94,517
2019-10-23 $17.94 $17.94 $17.90 $17.91 $16.38 11,269
2019-10-22 $18.00 $18.05 $17.95 $17.95 $16.43 80,987
2019-10-21 $17.81 $18.00 $17.81 $18.00 $16.47 12,222
2019-10-18 $17.85 $17.98 $17.85 $17.95 $16.43 4,069
2019-10-17 $17.85 $17.88 $17.85 $17.88 $16.36 1,432
2019-10-16 $17.94 $18.02 $17.91 $17.91 $16.39 80,394
2019-10-15 $17.75 $17.98 $17.75 $17.92 $16.40 2,699
2019-10-14 $17.86 $17.87 $17.77 $17.85 $16.33 3,258
2019-10-11 $17.79 $17.91 $17.77 $17.85 $16.33 5,084
2019-10-10 $17.44 $17.70 $17.44 $17.67 $16.17 86,520
2019-10-09 $17.55 $17.56 $17.34 $17.42 $15.94 178,041
2019-10-08 $17.56 $17.60 $17.49 $17.59 $16.10 130,505
2019-10-07 $17.63 $17.63 $17.51 $17.59 $16.10 4,243
2019-10-04 $17.64 $17.66 $17.63 $17.65 $16.15 2,520
2019-10-03 $17.60 $17.60 $17.56 $17.59 $16.10 2,752
2019-10-02 $17.53 $17.53 $17.53 $17.53 $16.04 240
2019-10-01 $17.72 $17.72 $17.60 $17.64 $16.14 3,003
2019-09-30 $17.61 $17.75 $17.56 $17.56 $16.07 4,812
2019-09-27 $17.64 $17.66 $17.55 $17.61 $16.11 6,210
2019-09-26 $17.70 $17.70 $17.53 $17.61 $16.11 10,963
2019-09-25 $17.61 $17.74 $17.55 $17.69 $16.19 4,690
2019-09-24 $17.74 $17.74 $17.47 $17.47 $15.99 3,377
2019-09-23 $17.64 $17.73 $17.61 $17.73 $16.22 3,852
2019-09-20 $17.80 $17.80 $17.61 $17.61 $16.11 11,298
2019-09-19 $17.80 $17.80 $17.80 $17.80 $16.29 376
2019-09-18 $17.92 $17.92 $17.62 $17.77 $16.26 8,458
2019-09-17 $17.81 $17.88 $17.81 $17.88 $16.36 2,839
2019-09-16 $18.00 $18.04 $17.85 $18.01 $16.48 7,096
2019-09-13 $17.91 $18.06 $17.89 $18.06 $16.53 37,844
2019-09-12 $17.82 $17.92 $17.82 $17.91 $16.39 4,786
2019-09-11 $17.70 $17.88 $17.70 $17.78 $16.27 206,426
2019-09-10 $17.54 $17.62 $17.54 $17.62 $16.12 6,445
2019-09-09 $17.35 $17.53 $17.35 $17.53 $16.04 7,446
2019-09-06 $17.35 $17.35 $17.35 $17.35 $15.87 1,028
2019-09-05 $17.42 $17.50 $17.35 $17.42 $15.94 9,699
2019-09-04 $17.40 $17.43 $17.39 $17.43 $15.95 3,156
2019-09-03 $17.32 $17.40 $17.23 $17.29 $15.82 22,634
2019-08-30 $17.32 $17.32 $17.29 $17.29 $15.82 4,366
2019-08-29 $17.18 $17.29 $17.18 $17.29 $15.82 10,920
2019-08-28 $17.00 $17.05 $17.00 $17.04 $15.59 2,704
2019-08-27 $16.83 $16.96 $16.83 $16.96 $15.52 7,816
2019-08-26 $16.52 $16.79 $16.52 $16.73 $15.31 8,380
2019-08-23 $16.82 $17.07 $16.82 $16.93 $15.49 8,946
2019-08-22 $16.88 $16.91 $16.88 $16.91 $15.47 744
2019-08-21 $16.80 $16.86 $16.74 $16.82 $15.39 6,173
2019-08-20 $16.75 $16.90 $16.75 $16.80 $15.37 6,193
2019-08-19 $16.46 $16.65 $16.46 $16.60 $15.19 823
2019-08-16 $16.42 $16.47 $16.37 $16.47 $15.07 2,069
2019-08-15 $16.30 $16.30 $16.29 $16.29 $14.91 3,302
2019-08-14 $16.56 $16.56 $16.27 $16.30 $14.92 8,496
2019-08-13 $16.79 $16.79 $16.79 $16.79 $15.36 8
2019-08-12 $16.79 $16.79 $16.79 $16.79 $15.36 942
2019-08-09 $16.83 $16.95 $16.82 $16.91 $15.47 5,537
2019-08-08 $16.87 $16.92 $16.76 $16.88 $15.45 7,723
2019-08-07 $16.88 $16.96 $16.68 $16.96 $15.52 19,731
2019-08-06 $16.78 $16.82 $16.64 $16.82 $15.39 8,496
2019-08-05 $17.15 $17.15 $16.88 $16.88 $15.45 6,150
2019-08-02 $17.51 $17.51 $17.24 $17.35 $15.88 10,317
2019-08-01 $17.64 $17.82 $17.57 $17.60 $16.10 13,919
2019-07-31 $17.93 $17.93 $17.32 $17.64 $16.14 23,122
2019-07-30 $18.11 $18.11 $17.93 $17.96 $16.43 3,400
2019-07-29 $17.99 $18.11 $17.98 $18.10 $16.56 8,862
2019-07-26 $18.08 $18.09 $18.02 $18.09 $16.55 12,902
2019-07-25 $17.87 $18.02 $17.87 $17.90 $16.38 7,843
2019-07-24 $17.92 $17.95 $17.92 $17.95 $16.43 834
2019-07-23 $17.98 $17.99 $17.82 $17.95 $16.43 3,761
2019-07-22 $17.97 $17.97 $17.85 $17.85 $16.33 2,033
2019-07-19 $18.04 $18.04 $17.64 $17.70 $16.20 15,185
2019-07-18 $17.98 $18.00 $17.91 $17.92 $16.40 1,569
2019-07-17 $18.09 $18.09 $17.99 $17.99 $16.46 3,677
2019-07-16 $18.04 $18.11 $17.90 $17.90 $16.38 3,968
2019-07-15 $17.99 $18.15 $17.99 $18.14 $16.60 3,187
2019-07-12 $18.07 $18.07 $18.02 $18.02 $16.49 1,323
2019-07-11 $18.04 $18.09 $18.04 $18.09 $16.55 573
2019-07-10 $17.93 $18.27 $17.93 $18.27 $16.72 17,923
2019-07-09 $17.91 $18.01 $17.91 $17.93 $16.41 5,349
2019-07-08 $17.63 $17.93 $17.63 $17.92 $16.40 12,583
2019-07-05 $17.96 $17.97 $17.64 $17.71 $16.21 30,180
2019-07-03 $18.12 $18.26 $18.10 $18.25 $16.70 2,300
2019-07-02 $18.06 $18.06 $17.94 $17.96 $16.44 2,284
2019-07-01 $17.89 $18.08 $17.87 $18.07 $16.53 18,528
2019-06-28 $17.89 $17.89 $17.79 $17.89 $16.37 4,317
2019-06-27 $17.89 $17.92 $17.88 $17.89 $16.37 2,208
2019-06-26 $17.78 $17.85 $17.74 $17.85 $16.33 4,017
2019-06-25 $17.86 $17.86 $17.77 $17.77 $16.26 1,873
2019-06-24 $17.95 $17.95 $17.83 $17.83 $16.32 3,911
2019-06-21 $17.92 $18.00 $17.80 $17.80 $16.29 158,998
2019-06-20 $18.16 $18.16 $17.85 $18.02 $16.49 43,919
2019-06-19 $17.95 $18.21 $17.77 $17.77 $16.26 149,028
2019-06-18 $17.95 $17.97 $17.90 $17.96 $16.43 2,952
2019-06-17 $17.95 $17.95 $17.67 $17.67 $16.17 13,369
2019-06-14 $18.51 $18.90 $18.40 $18.89 $16.69 355,979
2019-06-13 $18.38 $18.49 $18.26 $18.28 $16.15 26,567
2019-06-12 $18.63 $18.64 $18.55 $18.55 $16.38 9,044
2019-06-11 $18.59 $18.72 $18.55 $18.55 $16.39 9,543
2019-06-10 $18.50 $18.61 $18.33 $18.33 $16.19 20,006
2019-06-07 $18.14 $18.31 $18.14 $18.31 $16.17 4,552
2019-06-06 $18.29 $18.29 $18.17 $18.21 $16.09 3,060
2019-06-05 $18.45 $18.51 $18.29 $18.30 $16.16 11,136
2019-06-04 $18.42 $18.45 $18.33 $18.43 $16.28 47,532
2019-06-03 $18.40 $18.43 $18.36 $18.36 $16.22 59,896
2019-05-31 $18.11 $18.30 $18.08 $18.30 $16.16 23,631
2019-05-30 $18.42 $18.42 $18.19 $18.26 $16.13 9,932
2019-05-29 $17.70 $17.98 $17.67 $17.91 $15.82 80,162
2019-05-28 $17.29 $17.59 $17.29 $17.51 $15.47 40,498
2019-05-24 $17.30 $17.30 $17.15 $17.18 $15.18 10,381
2019-05-23 $17.29 $17.29 $17.12 $17.13 $15.13 4,151
2019-05-22 $17.35 $17.41 $17.30 $17.30 $15.28 4,300
2019-05-21 $17.01 $17.39 $17.01 $17.39 $15.36 51,644
2019-05-20 $17.59 $17.62 $17.48 $17.58 $15.53 97,932
2019-05-17 $17.52 $17.63 $17.50 $17.61 $15.56 10,270
2019-05-16 $17.62 $17.65 $17.43 $17.46 $15.42 20,694
2019-05-15 $17.65 $17.65 $17.45 $17.56 $15.51 46,749
2019-05-14 $17.51 $17.64 $17.38 $17.49 $15.45 38,541
2019-05-13 $17.43 $17.43 $17.15 $17.20 $15.19 30,127
2019-05-10 $18.20 $18.20 $17.99 $18.09 $15.98 10,980
2019-05-09 $18.21 $18.23 $17.98 $18.09 $15.98 27,495
2019-05-08 $18.41 $18.43 $18.28 $18.28 $16.15 15,300
2019-05-07 $18.51 $18.64 $18.36 $18.47 $16.31 13,564
2019-05-06 $18.75 $18.96 $18.74 $18.82 $16.62 15,004
2019-05-03 $19.05 $19.16 $19.05 $19.09 $16.86 27,687
2019-05-02 $19.13 $19.18 $19.07 $19.10 $16.87 6,687
2019-05-01 $18.96 $19.09 $18.87 $18.87 $16.67 6,156
2019-04-30 $18.92 $19.04 $18.92 $18.95 $16.74 5,516
2019-04-29 $18.93 $19.00 $18.93 $18.95 $16.74 5,091
2019-04-26 $19.14 $19.14 $19.10 $19.10 $16.87 4,323
2019-04-25 $19.07 $19.11 $19.06 $19.09 $16.86 8,765
2019-04-24 $19.11 $19.11 $19.09 $19.09 $16.86 1,234
2019-04-23 $19.05 $19.09 $19.04 $19.08 $16.85 2,553
2019-04-22 $19.00 $19.08 $18.99 $19.07 $16.85 4,491
2019-04-18 $18.77 $18.96 $18.77 $18.95 $16.74 3,092
2019-04-17 $18.78 $18.78 $18.78 $18.78 $16.59 151
2019-04-16 $18.76 $18.76 $18.73 $18.73 $16.54 2,135
2019-04-15 $18.77 $18.77 $18.77 $18.77 $16.58 88
2019-04-12 $18.77 $18.77 $18.77 $18.77 $16.58 381
2019-04-11 $18.70 $18.70 $18.70 $18.70 $16.52 208
2019-04-10 $18.62 $18.68 $18.60 $18.64 $16.47 4,208
2019-04-09 $18.56 $18.59 $18.53 $18.53 $16.37 2,604
2019-04-08 $18.56 $18.66 $18.56 $18.64 $16.47 3,314
2019-04-05 $18.58 $18.58 $18.53 $18.58 $16.41 2,463
2019-04-04 $18.50 $18.50 $18.42 $18.46 $16.31 16,969
2019-04-03 $18.47 $18.48 $18.37 $18.38 $16.23 9,769
2019-04-02 $18.58 $18.58 $18.41 $18.49 $16.33 2,054
2019-04-01 $18.48 $18.56 $18.47 $18.52 $16.36 7,148
2019-03-29 $18.45 $18.50 $18.44 $18.50 $16.34 1,773
2019-03-28 $18.23 $18.37 $18.23 $18.29 $16.16 10,034
2019-03-27 $18.29 $18.40 $18.29 $18.32 $16.18 4,589
2019-03-26 $18.24 $18.36 $18.24 $18.28 $16.15 3,049
2019-03-25 $18.23 $18.25 $18.23 $18.24 $16.11 1,330
2019-03-22 $18.28 $18.28 $18.09 $18.18 $16.06 17,427
2019-03-21 $18.07 $18.26 $18.07 $18.25 $16.12 44,951
2019-03-20 $18.14 $18.18 $18.09 $18.14 $16.02 1,888
2019-03-19 $18.19 $18.19 $18.00 $18.02 $15.92 17,715
2019-03-18 $18.12 $18.31 $18.12 $18.22 $16.09 19,186
2019-03-15 $17.81 $17.94 $17.81 $17.94 $15.85 5,214
2019-03-14 $17.75 $17.85 $17.75 $17.80 $15.72 8,165
2019-03-13 $17.84 $17.91 $17.84 $17.85 $15.77 4,485
2019-03-12 $17.88 $17.93 $17.88 $17.93 $15.84 6,119
2019-03-11 $17.87 $17.94 $17.87 $17.90 $15.81 5,293
2019-03-08 $17.65 $17.91 $17.65 $17.86 $15.78 122,834
2019-03-07 $17.72 $17.72 $17.65 $17.67 $15.61 5,058
2019-03-06 $17.90 $17.98 $17.86 $17.89 $15.80 8,956
2019-03-05 $18.11 $18.15 $18.09 $18.10 $15.99 873
2019-03-04 $18.26 $18.36 $18.21 $18.25 $16.12 3,535
2019-03-01 $18.26 $18.27 $18.25 $18.26 $16.13 2,691
2019-02-28 $18.38 $18.40 $18.28 $18.35 $16.21 13,151
2019-02-27 $18.32 $18.40 $18.28 $18.40 $16.25 17,763
2019-02-26 $18.39 $18.45 $18.32 $18.44 $16.29 19,047
2019-02-25 $18.47 $18.47 $18.19 $18.19 $16.07 34,464
2019-02-22 $18.17 $18.36 $18.17 $18.36 $16.22 26,754
2019-02-21 $18.11 $18.22 $18.10 $18.19 $16.07 8,889
2019-02-20 $17.89 $18.05 $17.89 $18.05 $15.94 150,228
2019-02-19 $17.72 $17.83 $17.72 $17.81 $15.73 9,773
2019-02-15 $17.90 $18.04 $17.90 $18.02 $15.92 9,437
2019-02-14 $18.18 $18.18 $17.85 $17.86 $15.78 52,967
2019-02-13 $18.60 $18.60 $18.40 $18.43 $16.28 14,399
2019-02-12 $18.65 $18.77 $18.65 $18.68 $16.50 11,861
2019-02-11 $18.58 $18.68 $18.55 $18.57 $16.40 13,593
2019-02-08 $18.72 $18.77 $18.65 $18.74 $16.55 6,777
2019-02-07 $19.03 $19.03 $18.65 $18.78 $16.59 40,291
2019-02-06 $19.14 $19.29 $19.07 $19.07 $16.84 31,833
2019-02-05 $19.31 $19.35 $19.27 $19.28 $17.03 13,350
2019-02-04 $19.18 $19.43 $19.18 $19.40 $17.14 98,255
2019-02-01 $19.26 $19.39 $19.23 $19.28 $17.03 16,688
2019-01-31 $19.18 $19.45 $19.18 $19.45 $17.18 9,355
2019-01-30 $19.11 $19.55 $19.11 $19.39 $17.13 11,311
2019-01-29 $19.51 $19.51 $19.05 $19.06 $16.84 71,988
2019-01-28 $19.59 $19.59 $19.21 $19.22 $16.98 30,663
2019-01-25 $19.77 $19.77 $19.62 $19.62 $17.33 2,835
2019-01-24 $19.50 $19.61 $19.43 $19.61 $17.32 5,728
2019-01-23 $19.21 $19.50 $19.21 $19.50 $17.22 18,025
2019-01-22 $19.64 $19.64 $19.14 $19.19 $16.95 37,260
2019-01-18 $19.84 $19.84 $19.76 $19.77 $17.46 6,148
2019-01-17 $19.62 $19.89 $19.54 $19.86 $17.54 32,326
2019-01-16 $19.59 $19.79 $19.34 $19.34 $17.08 81,918
2019-01-15 $19.51 $19.59 $19.50 $19.53 $17.25 6,027
2019-01-14 $19.53 $19.61 $19.49 $19.57 $17.29 9,437
2019-01-11 $19.43 $19.48 $19.40 $19.48 $17.21 7,218
2019-01-10 $19.38 $19.50 $19.38 $19.50 $17.22 8,274
2019-01-09 $19.12 $19.43 $19.11 $19.43 $17.16 16,551
2019-01-08 $18.99 $19.13 $18.99 $19.12 $16.89 8,533
2019-01-07 $18.98 $19.19 $18.84 $19.19 $16.95 66,998
2019-01-04 $18.48 $18.83 $18.48 $18.70 $16.52 12,449
2019-01-03 $18.35 $18.54 $18.33 $18.40 $16.25 127,393
2019-01-02 $18.60 $18.60 $18.27 $18.31 $16.17 85,851
2018-12-31 $18.66 $18.66 $18.42 $18.49 $16.33 19,009
2018-12-28 $18.73 $18.92 $18.60 $18.61 $16.44 36,137
2018-12-27 $18.69 $18.81 $18.59 $18.68 $16.50 17,121
2018-12-26 $18.64 $18.90 $18.56 $18.85 $16.65 7,178
2018-12-24 $18.70 $18.93 $18.63 $18.63 $16.46 2,502
2018-12-21 $18.71 $19.02 $18.71 $18.73 $16.54 10,287
2018-12-20 $18.80 $18.96 $18.75 $18.84 $16.64 8,516
2018-12-19 $18.99 $19.22 $18.90 $18.97 $16.76 13,643
2018-12-18 $19.17 $19.17 $18.82 $18.82 $16.62 15,206
2018-12-17 $19.29 $19.36 $19.25 $19.25 $16.90 14,320
2018-12-14 $19.24 $19.35 $19.20 $19.26 $16.90 10,436
2018-12-13 $19.18 $19.43 $19.12 $19.43 $17.05 17,457
2018-12-12 $19.31 $19.32 $19.20 $19.20 $16.85 7,768
2018-12-11 $19.43 $19.52 $19.34 $19.45 $17.07 15,371
2018-12-10 $19.47 $19.47 $19.15 $19.27 $16.91 11,742
2018-12-07 $19.63 $19.77 $19.40 $19.46 $17.08 20,680
2018-12-06 $19.15 $19.56 $19.14 $19.56 $17.17 47,406
2018-12-04 $19.31 $19.49 $19.06 $19.06 $16.73 22,555
2018-12-03 $19.39 $19.39 $19.05 $19.12 $16.78 67,438
2018-11-30 $19.25 $19.39 $19.16 $19.36 $16.99 37,945
2018-11-29 $19.34 $19.60 $19.25 $19.52 $17.13 94,972
2018-11-28 $19.17 $19.29 $19.03 $19.29 $16.93 17,197
2018-11-27 $18.95 $19.25 $18.95 $19.24 $16.89 27,536
2018-11-26 $18.78 $18.97 $18.78 $18.93 $16.61 13,830
2018-11-23 $18.61 $18.86 $18.61 $18.77 $16.47 2,372
2018-11-21 $18.66 $18.85 $18.66 $18.75 $16.46 19,416
2018-11-20 $18.65 $18.71 $18.45 $18.58 $16.31 53,044
2018-11-19 $19.16 $19.16 $18.90 $18.90 $16.59 24,441
2018-11-16 $18.79 $19.12 $18.79 $19.07 $16.74 25,071
2018-11-15 $18.71 $19.01 $18.71 $18.96 $16.64 35,789
2018-11-14 $18.67 $18.67 $18.59 $18.59 $16.32 4,978
2018-11-13 $18.99 $19.01 $18.73 $18.79 $16.49 85,127
2018-11-12 $19.05 $19.05 $18.75 $18.81 $16.51 9,346
2018-11-09 $18.76 $18.76 $18.62 $18.68 $16.40 3,947
2018-11-08 $18.69 $19.09 $18.53 $18.90 $16.59 80,309
2018-11-07 $18.62 $18.62 $18.48 $18.51 $16.25 8,764
2018-11-06 $18.82 $18.82 $18.71 $18.78 $16.48 18,660
2018-11-05 $18.74 $18.75 $18.64 $18.69 $16.40 31,512
2018-11-02 $18.72 $18.72 $18.44 $18.54 $16.27 16,209
2018-11-01 $18.68 $18.68 $18.41 $18.48 $16.22 19,005
2018-10-31 $18.60 $18.62 $18.55 $18.57 $16.30 15,931
2018-10-30 $18.27 $18.33 $18.22 $18.26 $16.03 4,938
2018-10-29 $18.46 $18.46 $18.22 $18.37 $16.12 16,865
2018-10-26 $18.46 $18.46 $17.95 $18.18 $15.96 29,400
2018-10-25 $18.18 $18.63 $18.18 $18.56 $16.29 69,699
2018-10-24 $18.36 $18.36 $18.00 $18.01 $15.81 11,406
2018-10-23 $18.38 $18.38 $17.99 $18.14 $15.92 39,491
2018-10-22 $18.29 $18.38 $18.23 $18.38 $16.13 16,588
2018-10-19 $18.15 $18.15 $18.03 $18.12 $15.90 4,210
2018-10-18 $18.21 $18.21 $17.97 $17.97 $15.77 6,625
2018-10-17 $17.93 $18.18 $17.93 $18.18 $15.96 23,669
2018-10-16 $17.84 $17.97 $17.84 $17.91 $15.72 15,725
2018-10-15 $17.48 $17.56 $17.42 $17.54 $15.39 15,285
2018-10-12 $17.62 $17.66 $17.61 $17.62 $15.47 4,896
2018-10-11 $17.61 $17.63 $17.37 $17.56 $15.41 47,693
2018-10-10 $17.95 $17.95 $17.64 $17.64 $15.48 9,100
2018-10-09 $17.59 $17.71 $17.59 $17.71 $15.54 13,461
2018-10-08 $17.50 $17.70 $17.50 $17.70 $15.54 6,112
2018-10-05 $17.80 $17.80 $17.41 $17.52 $15.38 28,338
2018-10-04 $17.70 $17.78 $17.52 $17.67 $15.51 13,644
2018-10-03 $17.77 $17.83 $17.67 $17.71 $15.54 8,824
2018-10-02 $17.88 $17.99 $17.55 $17.75 $15.58 24,723
2018-10-01 $18.02 $18.03 $17.77 $17.89 $15.70 32,263
2018-09-28 $17.96 $18.03 $17.94 $18.03 $15.83 10,270
2018-09-27 $17.92 $17.92 $17.82 $17.82 $15.64 5,590
2018-09-26 $17.63 $17.99 $17.53 $17.92 $15.72 90,062
2018-09-25 $17.60 $17.64 $17.60 $17.64 $15.48 1,562
2018-09-24 $17.58 $17.59 $17.52 $17.57 $15.42 3,933
2018-09-21 $17.44 $17.85 $17.44 $17.79 $15.61 43,921
2018-09-20 $17.71 $17.71 $17.57 $17.64 $15.48 11,870
2018-09-19 $17.72 $17.72 $17.61 $17.71 $15.54 31,659
2018-09-18 $17.54 $17.63 $17.41 $17.42 $15.29 17,916
2018-09-17 $17.85 $17.85 $17.41 $17.42 $15.29 25,952
2018-09-14 $18.01 $18.02 $17.92 $17.92 $15.73 21,197
2018-09-13 $18.04 $18.24 $17.96 $18.09 $15.88 49,726
2018-09-12 $17.86 $17.92 $17.81 $17.90 $15.71 3,531
2018-09-11 $17.73 $17.80 $17.73 $17.80 $15.62 4,762
2018-09-10 $17.43 $17.57 $17.43 $17.54 $15.40 4,420
2018-09-07 $17.48 $17.61 $17.12 $17.32 $15.20 68,062
2018-09-06 $17.81 $17.81 $17.52 $17.67 $15.51 23,622
2018-09-05 $17.83 $17.83 $17.81 $17.81 $15.63 379,673
2018-09-04 $18.10 $18.10 $17.84 $17.92 $15.73 12,035
2018-08-31 $17.95 $18.04 $17.86 $18.00 $15.80 29,845
2018-08-30 $17.94 $17.95 $17.84 $17.84 $15.66 4,543
2018-08-29 $17.86 $17.86 $17.80 $17.80 $15.62 3,437
2018-08-28 $17.75 $17.77 $17.71 $17.71 $15.54 3,328
2018-08-27 $17.87 $17.87 $17.77 $17.80 $15.62 4,809
2018-08-24 $17.50 $17.63 $17.44 $17.49 $15.35 11,937
2018-08-23 $17.42 $17.44 $17.33 $17.33 $15.21 5,722
2018-08-22 $17.41 $17.42 $17.40 $17.42 $15.29 3,978
2018-08-21 $17.55 $17.55 $17.32 $17.36 $15.24 5,087
2018-08-20 $17.33 $17.36 $17.27 $17.36 $15.24 5,759
2018-08-17 $17.26 $17.26 $17.21 $17.23 $15.12 4,566
2018-08-16 $17.20 $17.25 $17.13 $17.19 $15.09 8,127
2018-08-15 $17.57 $17.57 $17.24 $17.45 $15.32 22,598
2018-08-14 $17.39 $17.55 $17.39 $17.52 $15.38 1,453
2018-08-13 $17.68 $17.68 $17.36 $17.41 $15.28 5,352
2018-08-10 $17.98 $17.98 $17.80 $17.80 $15.62 7,260
2018-08-09 $18.06 $18.12 $18.01 $18.12 $15.90 4,408
2018-08-08 $18.18 $18.20 $18.13 $18.13 $15.91 4,246
2018-08-07 $18.28 $18.38 $18.28 $18.36 $16.11 9,065
2018-08-06 $18.13 $18.29 $17.91 $18.26 $16.03 65,174
2018-08-03 $18.19 $18.20 $18.19 $18.19 $15.97 3,738
2018-08-02 $18.10 $18.24 $17.95 $18.22 $15.99 16,649
2018-08-01 $17.95 $18.35 $17.92 $18.20 $15.97 48,910
2018-07-31 $17.52 $17.91 $17.52 $17.76 $15.59 35,720
2018-07-30 $17.25 $17.32 $17.25 $17.32 $15.20 3,499
2018-07-27 $17.16 $17.18 $17.16 $17.18 $15.08 828
2018-07-26 $17.16 $17.22 $17.12 $17.22 $15.11 3,010
2018-07-25 $17.01 $17.21 $17.01 $17.15 $15.05 5,362
2018-07-24 $17.21 $17.24 $17.18 $17.24 $15.13 3,735
2018-07-23 $17.05 $17.05 $16.89 $16.94 $14.87 2,363
2018-07-20 $17.00 $17.17 $16.99 $17.14 $15.04 10,564
2018-07-19 $16.75 $17.08 $16.75 $16.96 $14.88 30,132
2018-07-18 $16.97 $17.05 $16.91 $16.96 $14.89 10,658
2018-07-17 $16.91 $16.97 $16.86 $16.86 $14.80 9,365
2018-07-16 $16.80 $16.85 $16.77 $16.77 $14.72 6,369
2018-07-13 $16.61 $16.86 $16.61 $16.70 $14.66 34,861
2018-07-12 $16.96 $16.96 $16.73 $16.73 $14.68 1,896
2018-07-11 $16.85 $16.86 $16.82 $16.85 $14.79 2,005
2018-07-10 $16.70 $16.85 $16.70 $16.76 $14.71 10,577
2018-07-09 $16.55 $16.74 $16.55 $16.69 $14.65 897
2018-07-06 $16.76 $16.76 $16.64 $16.64 $14.61 4,492
2018-07-05 $16.54 $16.62 $16.54 $16.54 $14.52 96,128
2018-07-03 $16.63 $16.79 $16.45 $16.54 $14.52 60,650
2018-07-02 $16.36 $16.63 $16.36 $16.59 $14.56 14,734
2018-06-29 $16.29 $16.39 $16.26 $16.35 $14.35 4,334
2018-06-28 $16.26 $16.26 $16.14 $16.24 $14.25 8,885
2018-06-27 $16.28 $16.28 $16.07 $16.09 $14.12 61,413
2018-06-26 $16.06 $16.23 $15.86 $16.01 $14.05 58,320
2018-06-25 $16.26 $16.30 $16.25 $16.28 $14.29 3,052
2018-06-22 $16.41 $16.47 $16.11 $16.33 $14.33 10,387
2018-06-21 $16.45 $16.45 $16.11 $16.21 $14.23 7,369
2018-06-20 $16.47 $16.47 $16.26 $16.26 $14.27 1,704
2018-06-19 $16.47 $16.47 $16.14 $16.26 $14.27 9,070
2018-06-18 $17.08 $17.13 $17.04 $17.07 $14.33 7,013
2018-06-15 $17.32 $17.32 $16.93 $17.11 $14.37 29,497
2018-06-14 $17.45 $17.45 $17.31 $17.37 $14.59 1,008
2018-06-13 $17.50 $17.92 $17.48 $17.90 $15.03 39,342
2018-06-12 $17.47 $17.50 $17.44 $17.45 $14.65 4,257
2018-06-11 $17.61 $17.66 $17.57 $17.65 $14.82 3,160
2018-06-08 $17.65 $17.75 $17.56 $17.71 $14.87 19,167
2018-06-07 $17.58 $17.77 $17.58 $17.68 $14.85 11,898
2018-06-06 $17.97 $17.97 $17.70 $17.72 $14.88 23,116
2018-06-05 $17.75 $17.79 $17.72 $17.72 $14.88 5,252
2018-06-04 $17.41 $17.73 $17.41 $17.60 $14.78 80,317
2018-06-01 $17.44 $17.44 $17.13 $17.21 $14.45 28,393
2018-05-31 $16.82 $17.49 $16.69 $17.49 $14.69 238,227
2018-05-30 $16.87 $16.96 $16.71 $16.80 $14.11 35,457
2018-05-29 $17.01 $17.15 $17.00 $17.14 $14.39 5,769
2018-05-25 $16.82 $16.93 $16.76 $16.86 $14.16 21,936
2018-05-24 $16.70 $16.80 $16.63 $16.73 $14.05 106,148
2018-05-23 $16.85 $16.92 $16.83 $16.86 $14.16 25,401
2018-05-22 $16.80 $16.88 $16.80 $16.82 $14.13 20,183
2018-05-21 $16.96 $16.96 $16.59 $16.74 $14.06 50,933
2018-05-18 $16.64 $16.68 $16.60 $16.65 $13.98 4,552
2018-05-17 $16.78 $16.79 $16.60 $16.68 $14.00 12,366
2018-05-16 $16.84 $16.84 $16.69 $16.73 $14.04 25,224
2018-05-15 $16.75 $16.75 $16.68 $16.68 $14.01 8,507
2018-05-14 $16.93 $16.93 $16.75 $16.75 $14.06 11,294
2018-05-11 $16.52 $16.68 $16.52 $16.61 $13.95 7,201
2018-05-10 $16.59 $16.61 $16.40 $16.61 $13.95 12,881
2018-05-09 $16.55 $16.55 $16.52 $16.55 $13.90 1,268
2018-05-08 $16.65 $16.73 $16.64 $16.70 $14.02 3,055
2018-05-07 $16.71 $16.80 $16.71 $16.80 $14.11 1,302
2018-05-04 $16.61 $16.63 $16.60 $16.62 $13.96 2,408
2018-05-03 $16.71 $16.71 $16.40 $16.44 $13.80 7,257
2018-05-02 $16.99 $17.00 $16.84 $16.90 $14.19 8,451
2018-05-01 $17.12 $17.12 $16.89 $17.01 $14.28 2,858
2018-04-30 $17.35 $17.35 $17.09 $17.11 $14.37 4,234
2018-04-27 $17.44 $17.44 $17.22 $17.22 $14.46 2,211
2018-04-26 $17.20 $17.29 $17.18 $17.29 $14.52 39,217
2018-04-25 $17.11 $17.17 $17.10 $17.16 $14.41 3,739
2018-04-24 $17.34 $17.34 $17.00 $17.00 $14.27 10,835
2018-04-23 $17.31 $17.32 $17.29 $17.30 $14.53 4,886
2018-04-20 $17.22 $17.24 $17.20 $17.24 $14.48 14,646
2018-04-19 $17.35 $17.47 $17.20 $17.22 $14.46 32,560
2018-04-18 $17.05 $17.08 $17.04 $17.07 $14.33 25,570
2018-04-17 $16.92 $16.94 $16.89 $16.93 $14.21 2,557
2018-04-16 $16.81 $16.87 $16.81 $16.85 $14.15 6,821
2018-04-13 $16.88 $16.88 $16.79 $16.82 $14.12 2,971
2018-04-12 $16.88 $16.91 $16.82 $16.91 $14.20 1,119
2018-04-11 $17.04 $17.05 $16.89 $16.89 $14.18 17,485
2018-04-10 $16.95 $17.08 $16.95 $17.06 $14.33 9,055
2018-04-09 $16.78 $16.95 $16.78 $16.88 $14.17 7,349
2018-04-06 $16.65 $16.67 $16.53 $16.62 $13.96 3,627
2018-04-05 $16.71 $16.75 $16.68 $16.70 $14.03 5,441
2018-04-04 $16.59 $16.66 $16.50 $16.66 $13.99 6,834
2018-04-03 $16.48 $16.70 $16.48 $16.70 $14.02 9,303
2018-04-02 $16.72 $16.72 $16.39 $16.47 $13.83 2,399
2018-03-29 $16.14 $16.60 $16.14 $16.60 $13.94 19,696
2018-03-28 $16.31 $16.32 $16.27 $16.29 $13.68 8,206
2018-03-27 $16.58 $16.58 $16.31 $16.31 $13.70 22,036
2018-03-26 $16.61 $16.65 $16.50 $16.64 $13.97 5,099
2018-03-23 $16.81 $16.84 $16.60 $16.71 $14.03 4,878
2018-03-22 $16.81 $16.84 $16.75 $16.75 $14.06 3,520
2018-03-21 $16.93 $16.93 $16.81 $16.93 $14.22 3,592
2018-03-20 $16.98 $17.00 $16.93 $16.94 $14.22 14,816
2018-03-19 $16.71 $16.71 $16.59 $16.67 $14.00 7,935
2018-03-16 $16.55 $16.56 $16.52 $16.53 $13.88 1,636
2018-03-15 $16.48 $16.59 $16.48 $16.56 $13.91 14,683
2018-03-14 $16.30 $16.38 $16.27 $16.32 $13.70 9,160
2018-03-13 $16.45 $16.45 $16.29 $16.31 $13.70 25,663
2018-03-12 $15.99 $16.21 $15.99 $16.20 $13.60 29,034
2018-03-09 $15.42 $15.59 $15.42 $15.56 $13.07 14,594
2018-03-08 $15.42 $15.47 $15.39 $15.43 $12.96 5,663
2018-03-07 $15.69 $15.69 $15.50 $15.53 $13.04 7,272
2018-03-06 $15.76 $15.76 $15.67 $15.70 $13.18 3,361
2018-03-05 $15.78 $15.89 $15.66 $15.89 $13.34 14,577
2018-03-02 $15.84 $15.96 $15.77 $15.79 $13.26 15,554
2018-03-01 $15.92 $15.96 $15.73 $15.74 $13.22 16,180
2018-02-28 $15.98 $15.99 $15.90 $15.94 $13.38 10,936
2018-02-27 $16.38 $16.38 $16.11 $16.18 $13.59 34,515
2018-02-26 $16.60 $16.67 $16.40 $16.67 $13.99 12,581
2018-02-23 $16.66 $16.67 $16.66 $16.67 $14.00 1,308
2018-02-22 $16.54 $16.67 $16.48 $16.49 $13.85 431,849
2018-02-21 $16.71 $16.76 $16.62 $16.62 $13.96 5,513
2018-02-20 $16.76 $16.94 $16.54 $16.74 $14.06 12,326
2018-02-16 $16.50 $16.52 $16.50 $16.52 $13.87 1,666
2018-02-15 $16.40 $16.58 $16.40 $16.57 $13.91 10,928
2018-02-14 $16.27 $16.57 $16.15 $16.40 $13.77 29,721
2018-02-13 $16.15 $16.33 $16.15 $16.32 $13.70 2,107
2018-02-12 $16.22 $16.34 $16.09 $16.13 $13.54 30,532
2018-02-09 $16.00 $16.00 $15.77 $15.92 $13.37 5,814
2018-02-08 $16.18 $16.18 $15.88 $15.88 $13.33 6,499
2018-02-07 $16.11 $16.52 $16.11 $16.19 $13.59 15,260
2018-02-06 $15.87 $16.04 $15.71 $15.96 $13.40 26,271
2018-02-05 $16.10 $16.13 $15.88 $15.88 $13.33 26,781
2018-02-02 $16.70 $16.77 $16.50 $16.50 $13.85 17,399
2018-02-01 $16.90 $16.93 $16.75 $16.80 $14.11 14,847
2018-01-31 $16.87 $17.00 $16.86 $16.94 $14.23 9,628
2018-01-30 $17.08 $17.22 $16.95 $17.01 $14.28 54,343
2018-01-29 $17.15 $17.38 $17.15 $17.36 $14.58 25,380
2018-01-26 $17.25 $17.30 $17.16 $17.30 $14.53 77,657
2018-01-25 $17.37 $17.57 $17.32 $17.32 $14.54 47,083
2018-01-24 $17.50 $17.50 $17.29 $17.33 $14.55 33,149
2018-01-23 $17.31 $17.34 $17.23 $17.28 $14.51 26,518
2018-01-22 $17.35 $17.35 $17.15 $17.31 $14.54 9,493
2018-01-19 $17.04 $17.40 $17.02 $17.40 $14.61 26,924
2018-01-18 $17.29 $17.29 $17.04 $17.15 $14.40 8,728
2018-01-17 $17.19 $17.25 $17.06 $17.25 $14.48 17,461
2018-01-16 $17.28 $17.28 $17.07 $17.22 $14.46 30,723
2018-01-12 $17.12 $17.40 $17.12 $17.33 $14.55 50,920
2018-01-11 $17.03 $17.15 $17.02 $17.14 $14.39 13,502
2018-01-10 $16.85 $17.01 $16.85 $16.90 $14.19 16,831
2018-01-09 $16.84 $16.95 $16.84 $16.85 $14.15 13,981
2018-01-08 $16.61 $17.03 $16.61 $16.82 $14.12 38,360
2018-01-05 $16.42 $16.42 $16.30 $16.35 $13.73 11,063
2018-01-04 $16.37 $16.40 $16.25 $16.37 $13.75 11,746
2018-01-03 $16.37 $16.44 $16.20 $16.36 $13.74 18,215
2018-01-02 $16.20 $16.33 $16.20 $16.33 $13.71 16,084
2017-12-29 $16.04 $16.27 $16.04 $16.20 $13.60 76,167
2017-12-28 $16.08 $16.08 $15.93 $16.05 $13.48 6,718
2017-12-27 $16.08 $16.08 $15.86 $16.06 $13.49 26,851
2017-12-26 $16.16 $16.17 $16.01 $16.11 $13.53 23,595
2017-12-22 $16.19 $16.25 $16.19 $16.21 $13.61 18,545
2017-12-21 $16.00 $16.22 $16.00 $16.16 $13.57 19,215
2017-12-20 $15.90 $16.00 $15.89 $15.93 $13.38 19,355
2017-12-19 $15.77 $15.98 $15.77 $15.91 $13.36 37,145
2017-12-18 $15.42 $15.65 $15.33 $15.62 $13.12 39,493
2017-12-15 $15.40 $15.42 $15.37 $15.41 $12.93 12,811
2017-12-14 $15.42 $15.42 $15.30 $15.37 $12.90 15,929
2017-12-13 $14.87 $15.39 $14.87 $15.30 $12.84 434,067
2017-12-12 $14.65 $14.79 $14.55 $14.64 $12.29 52,788
2017-12-11 $14.41 $14.68 $14.41 $14.62 $12.28 26,284
2017-12-08 $14.44 $14.44 $14.29 $14.33 $12.03 10,065
2017-12-07 $14.22 $14.28 $14.22 $14.27 $11.98 5,085
2017-12-06 $14.46 $14.46 $14.25 $14.29 $12.00 8,530
2017-12-05 $14.47 $14.58 $14.42 $14.48 $12.15 33,824
2017-12-04 $14.22 $14.48 $14.05 $14.25 $11.96 37,961
2017-12-01 $13.95 $13.95 $13.83 $13.87 $11.65 6,541
2017-11-30 $13.99 $13.99 $13.83 $13.88 $11.65 15,320
2017-11-29 $13.98 $13.99 $13.87 $13.87 $11.65 26,907
2017-11-28 $13.95 $13.95 $13.88 $13.88 $11.65 24,959
2017-11-27 $14.23 $14.23 $13.82 $13.90 $11.67 69,641
2017-11-24 $13.75 $13.78 $13.60 $13.60 $11.42 39,642
2017-11-22 $13.28 $13.46 $13.28 $13.45 $11.29 14,882
2017-11-21 $13.28 $13.30 $13.11 $13.29 $11.16 19,392
2017-11-20 $13.30 $13.41 $13.01 $13.37 $11.23 78,457
2017-11-17 $13.59 $13.65 $13.43 $13.47 $11.31 9,248
2017-11-16 $13.70 $13.70 $13.36 $13.59 $11.41 574,559
2017-11-15 $13.82 $13.82 $13.65 $13.68 $11.49 21,344
2017-11-14 $14.01 $14.01 $13.82 $13.85 $11.63 12,852
2017-11-13 $14.19 $14.19 $13.80 $13.86 $11.64 43,424
2017-11-10 $14.27 $14.37 $14.27 $14.31 $12.01 12,062
2017-11-09 $14.43 $14.43 $14.25 $14.26 $11.98 21,157
2017-11-08 $14.67 $14.67 $14.40 $14.42 $12.10 10,392
2017-11-07 $14.79 $14.79 $14.58 $14.58 $12.24 16,539
2017-11-06 $14.92 $14.92 $14.75 $14.90 $12.51 48,702
2017-11-03 $15.21 $15.21 $15.00 $15.02 $12.61 8,745
2017-11-02 $15.02 $15.20 $15.02 $15.14 $12.71 12,239
2017-11-01 $15.14 $15.14 $15.02 $15.09 $12.67 3,464
2017-10-31 $15.10 $15.13 $15.02 $15.13 $12.70 3,827
2017-10-30 $15.25 $15.25 $15.05 $15.05 $12.64 6,160
2017-10-27 $15.06 $15.19 $15.06 $15.19 $12.75 6,671
2017-10-26 $14.97 $15.11 $14.97 $15.10 $12.68 215,548
2017-10-25 $14.98 $15.06 $14.98 $15.02 $12.61 322,269
2017-10-24 $14.91 $15.11 $14.91 $15.04 $12.63 10,501
2017-10-23 $14.99 $15.04 $14.90 $15.02 $12.61 9,566
2017-10-20 $15.00 $15.04 $14.98 $15.00 $12.59 12,660
2017-10-19 $15.03 $15.07 $15.00 $15.02 $12.61 6,331
2017-10-18 $15.18 $15.18 $15.05 $15.11 $12.69 9,441
2017-10-17 $15.04 $15.24 $15.04 $15.23 $12.79 11,826
2017-10-16 $15.40 $15.40 $15.27 $15.35 $12.89 14,960
2017-10-13 $15.55 $15.60 $15.55 $15.59 $13.09 8,917
2017-10-12 $15.46 $15.57 $15.35 $15.56 $13.06 17,121
2017-10-11 $15.63 $15.63 $15.50 $15.53 $13.04 2,573
2017-10-10 $15.43 $15.66 $15.41 $15.66 $13.15 8,056
2017-10-09 $15.32 $15.42 $15.31 $15.41 $12.94 24,130
2017-10-06 $15.35 $15.35 $15.20 $15.32 $12.86 9,893
2017-10-05 $15.42 $15.42 $15.29 $15.39 $12.92 14,947
2017-10-04 $15.52 $15.52 $15.40 $15.43 $12.96 23,976
2017-10-03 $15.60 $15.67 $15.54 $15.67 $13.16 18,168
2017-10-02 $15.71 $15.74 $15.62 $15.73 $13.21 10,717
2017-09-29 $15.76 $15.76 $15.68 $15.71 $13.19 17,778
2017-09-28 $15.75 $15.76 $15.74 $15.76 $13.23 6,393
2017-09-27 $16.06 $16.06 $15.77 $15.96 $13.40 14,519
2017-09-26 $16.10 $16.11 $16.00 $16.11 $13.53 15,895
2017-09-25 $15.93 $15.93 $15.72 $15.81 $13.27 4,411
2017-09-22 $15.83 $15.83 $15.65 $15.74 $13.21 18,347
2017-09-21 $15.86 $15.86 $15.74 $15.82 $13.28 27,960
2017-09-20 $15.81 $15.82 $15.71 $15.82 $13.28 38,544
2017-09-19 $15.73 $15.73 $15.60 $15.62 $13.12 9,139
2017-09-18 $15.65 $15.65 $15.50 $15.63 $13.12 13,180
2017-09-15 $15.55 $15.70 $15.55 $15.69 $13.17 18,955
2017-09-14 $15.75 $15.76 $15.60 $15.71 $13.19 13,033
2017-09-13 $15.58 $15.79 $15.58 $15.78 $13.25 21,950
2017-09-12 $15.77 $15.77 $15.55 $15.71 $13.19 15,442
2017-09-11 $15.97 $15.97 $15.79 $15.81 $13.27 24,520
2017-09-08 $16.03 $16.03 $15.99 $16.00 $13.43 9,522
2017-09-07 $16.14 $16.14 $15.96 $16.02 $13.45 34,436
2017-09-06 $16.16 $16.20 $16.16 $16.20 $13.60 7,508
2017-09-05 $16.31 $16.31 $16.28 $16.28 $13.67 38,453
2017-09-01 $16.36 $16.40 $16.30 $16.40 $13.77 6,203
2017-08-31 $16.26 $16.38 $16.26 $16.38 $13.75 7,961
2017-08-30 $16.35 $16.35 $16.25 $16.27 $13.66 10,539
2017-08-29 $16.43 $16.56 $16.38 $16.52 $13.87 12,053
2017-08-28 $16.66 $16.66 $16.48 $16.50 $13.85 8,208
2017-08-25 $16.74 $16.74 $16.63 $16.65 $13.98 4,337
2017-08-24 $16.56 $16.65 $16.56 $16.65 $13.98 70,795
2017-08-23 $16.55 $16.73 $16.55 $16.62 $13.95 14,502
2017-08-22 $16.81 $16.81 $16.62 $16.62 $13.95 9,852
2017-08-21 $16.63 $16.81 $16.63 $16.81 $14.11 37,666
2017-08-18 $16.86 $16.89 $16.78 $16.80 $14.11 8,835
2017-08-17 $16.96 $17.00 $16.76 $16.76 $14.07 14,450
2017-08-16 $16.91 $16.91 $16.68 $16.70 $14.02 9,869
2017-08-15 $17.05 $17.05 $16.97 $17.02 $14.29 2,300
2017-08-14 $17.10 $17.21 $17.04 $17.20 $14.44 9,619
2017-08-11 $17.25 $17.25 $17.11 $17.18 $14.43 2,801
2017-08-10 $17.30 $17.30 $17.08 $17.08 $14.34 9,467
2017-08-09 $17.50 $17.50 $17.32 $17.33 $14.55 4,805
2017-08-08 $17.61 $17.65 $17.44 $17.54 $14.73 5,427
2017-08-07 $17.40 $17.51 $17.40 $17.51 $14.70 2,187
2017-08-04 $17.57 $17.71 $17.50 $17.53 $14.72 11,884
2017-08-03 $17.63 $17.63 $17.47 $17.56 $14.74 5,582
2017-08-02 $17.53 $17.55 $17.53 $17.54 $14.73 5,186
2017-08-01 $17.47 $17.47 $17.37 $17.41 $14.62 12,737
2017-07-31 $17.61 $17.62 $17.40 $17.61 $14.79 33,527
2017-07-28 $17.90 $17.90 $17.63 $17.76 $14.91 23,426
2017-07-27 $17.88 $17.89 $17.72 $17.75 $14.90 16,200
2017-07-26 $17.95 $18.00 $17.85 $18.00 $15.11 11,208
2017-07-25 $18.00 $18.00 $17.83 $18.00 $15.11 23,218
2017-07-24 $17.75 $17.94 $17.70 $17.94 $15.06 17,921
2017-07-21 $17.78 $17.78 $17.72 $17.75 $14.90 8,063
2017-07-20 $17.80 $17.82 $17.68 $17.77 $14.92 21,971
2017-07-19 $17.63 $17.79 $17.59 $17.79 $14.94 51,082
2017-07-18 $17.43 $17.46 $17.41 $17.43 $14.63 11,301
2017-07-17 $17.61 $17.61 $17.24 $17.38 $14.59 8,534
2017-07-14 $17.41 $17.55 $17.35 $17.38 $14.59 14,378
2017-07-13 $17.46 $17.61 $17.29 $17.57 $14.75 347,052
2017-07-12 $17.11 $17.15 $17.00 $17.05 $14.32 21,578
2017-07-11 $16.82 $16.82 $16.37 $16.76 $14.07 22,123
2017-07-10 $16.34 $16.40 $16.16 $16.40 $13.77 12,724
2017-07-07 $16.34 $16.47 $16.30 $16.35 $13.73 49,366
2017-07-06 $16.30 $16.30 $16.20 $16.27 $13.66 18,599
2017-07-05 $16.50 $16.51 $16.17 $16.30 $13.69 147,929
2017-07-03 $16.39 $16.39 $16.26 $16.30 $13.69 19,985
2017-06-30 $16.08 $16.36 $16.08 $16.36 $13.74 17,267
2017-06-29 $16.30 $16.35 $16.23 $16.28 $13.67 7,495
2017-06-28 $16.22 $16.33 $16.22 $16.33 $13.71 5,270
2017-06-27 $16.33 $16.33 $16.10 $16.10 $13.52 16,801
2017-06-26 $16.04 $16.37 $16.04 $16.05 $13.48 28,958
2017-06-23 $16.03 $16.36 $16.03 $16.18 $13.59 14,158
2017-06-22 $16.50 $16.75 $16.48 $16.62 $13.96 8,819
2017-06-21 $16.32 $16.32 $16.21 $16.23 $13.63 23,007
2017-06-20 $16.72 $16.72 $16.42 $16.42 $13.79 42,716
2017-06-19 $17.41 $17.71 $17.33 $17.51 $14.13 309,469
2017-06-16 $18.00 $18.00 $17.70 $17.71 $14.29 10,520
2017-06-15 $17.71 $17.77 $17.60 $17.73 $14.31 29,483
2017-06-14 $17.56 $17.60 $17.50 $17.54 $14.16 11,384
2017-06-13 $17.48 $17.48 $17.31 $17.32 $13.98 11,668
2017-06-12 $17.60 $17.60 $17.27 $17.33 $13.99 48,561
2017-06-09 $17.67 $17.67 $17.35 $17.52 $14.14 11,648
2017-06-08 $17.26 $17.54 $17.26 $17.35 $14.00 51,374
2017-06-07 $17.20 $17.20 $16.90 $16.96 $13.68 51,989
2017-06-06 $17.25 $17.25 $17.00 $17.09 $13.79 80,976
2017-06-05 $16.86 $17.21 $16.75 $16.91 $13.65 246,022
2017-06-02 $18.60 $18.60 $18.60 $18.60 $15.01 88
2017-06-01 $18.60 $18.60 $18.60 $18.60 $15.01 586
2017-05-31 $18.87 $18.87 $18.87 $18.87 $15.23 82
2017-05-30 $18.87 $18.87 $18.87 $18.87 $15.23 4
2017-05-26 $18.88 $18.88 $18.87 $18.87 $15.23 401
2017-05-25 $18.86 $18.88 $18.80 $18.88 $15.24 38,246
2017-05-24 $18.84 $18.84 $18.84 $18.84 $15.21 0
2017-05-23 $18.76 $18.87 $18.72 $18.84 $15.21 56,583
2017-05-22 $19.00 $19.02 $18.86 $18.86 $15.22 841
2017-05-19 $19.07 $19.07 $19.07 $19.07 $15.39 230
2017-05-18 $18.64 $18.64 $18.64 $18.64 $15.04 0
2017-05-17 $18.64 $18.64 $18.64 $18.64 $15.04 147
2017-05-16 $18.97 $18.97 $18.97 $18.97 $15.31 47
2017-05-15 $18.83 $18.97 $18.83 $18.97 $15.31 1,170
2017-05-12 $18.83 $18.83 $18.83 $18.83 $15.20 5
2017-05-11 $18.77 $18.83 $18.77 $18.83 $15.20 1,100
2017-05-10 $18.57 $18.64 $18.54 $18.64 $15.04 17,152
2017-05-09 $18.43 $18.43 $18.43 $18.43 $14.87 0
2017-05-08 $18.50 $18.50 $18.39 $18.43 $14.87 1,642
2017-05-05 $18.65 $18.65 $18.53 $18.63 $15.04 1,310
2017-05-04 $18.56 $18.62 $18.54 $18.54 $14.96 204,655
2017-05-03 $18.87 $18.87 $18.82 $18.82 $15.19 407
2017-05-02 $19.07 $19.07 $19.07 $19.07 $15.39 101
2017-05-01 $19.10 $19.10 $19.03 $19.07 $15.39 1,007
2017-04-28 $19.13 $19.13 $19.13 $19.13 $15.44 72
2017-04-27 $19.14 $19.23 $19.13 $19.13 $15.44 8,264
2017-04-26 $19.37 $19.40 $19.37 $19.40 $15.66 767
2017-04-25 $19.21 $19.21 $19.21 $19.21 $15.50 1
2017-04-24 $19.25 $19.26 $19.20 $19.21 $15.50 1,018
2017-04-21 $19.51 $19.51 $19.51 $19.51 $15.75 0
2017-04-20 $19.48 $19.66 $19.45 $19.51 $15.75 6,100
2017-04-19 $20.02 $20.02 $20.02 $20.02 $16.16 148
2017-04-18 $19.86 $20.04 $19.80 $20.04 $16.17 11,808
2017-04-17 $19.87 $19.94 $19.48 $19.94 $16.09 38,595
2017-04-13 $19.93 $19.93 $19.93 $19.93 $16.08 16
2017-04-12 $19.57 $19.93 $19.57 $19.93 $16.08 13,122
2017-04-11 $19.86 $19.88 $19.42 $19.42 $15.67 96,695
2017-04-10 $19.86 $19.89 $19.80 $19.89 $16.05 89,784
2017-04-07 $19.73 $19.73 $19.73 $19.73 $15.92 87
2017-04-06 $19.73 $19.73 $19.73 $19.73 $15.92 0
2017-04-05 $19.59 $19.73 $19.59 $19.73 $15.92 1,266
2017-04-04 $19.35 $19.35 $19.35 $19.35 $15.62 40,000
2017-04-03 $19.47 $19.50 $19.32 $19.33 $15.60 2,983
2017-03-31 $19.53 $19.53 $19.53 $19.53 $15.76 189
2017-03-30 $19.45 $19.58 $19.45 $19.53 $15.76 2,600
2017-03-29 $19.40 $19.40 $19.40 $19.40 $15.66 1,931
2017-03-28 $19.67 $19.71 $19.67 $19.68 $15.88 3,101
2017-03-27 $19.42 $19.43 $19.36 $19.36 $15.62 937
2017-03-24 $19.42 $19.42 $19.42 $19.42 $15.68 0
2017-03-23 $19.42 $19.42 $19.42 $19.42 $15.68 1
2017-03-22 $19.42 $19.42 $19.42 $19.42 $15.68 623
2017-03-21 $19.68 $19.68 $19.68 $19.68 $15.88 85
2017-03-20 $19.68 $19.68 $19.68 $19.68 $15.88 100
2017-03-17 $19.65 $19.65 $19.20 $19.20 $15.50 550
2017-03-16 $19.17 $19.17 $19.17 $19.17 $15.47 5
2017-03-15 $19.06 $19.17 $19.04 $19.17 $15.47 11,200
2017-03-14 $19.22 $19.22 $19.10 $19.17 $15.47 10,820
2017-03-13 $19.60 $19.60 $19.60 $19.60 $15.82 17
2017-03-10 $19.60 $19.60 $19.60 $19.60 $15.82 0
2017-03-09 $19.60 $19.60 $19.60 $19.60 $15.82 530
2017-03-08 $19.49 $19.49 $19.24 $19.24 $15.53 9,310
2017-03-07 $19.84 $19.84 $19.84 $19.84 $16.01 22
2017-03-06 $19.73 $19.84 $19.73 $19.84 $16.01 14,227
2017-03-03 $19.80 $19.80 $19.80 $19.80 $15.98 0
2017-03-02 $19.83 $19.92 $19.68 $19.80 $15.98 57,200
2017-03-01 $19.89 $20.17 $19.87 $20.17 $16.28 1,807
2017-02-28 $20.10 $20.10 $19.70 $19.71 $15.91 17,718
2017-02-27 $20.32 $20.41 $20.23 $20.30 $16.38 1,834
2017-02-24 $20.06 $20.08 $20.04 $20.08 $16.21 2,776
2017-02-23 $20.08 $20.08 $20.08 $20.08 $16.21 0
2017-02-22 $20.08 $20.08 $20.08 $20.08 $16.21 0
2017-02-21 $20.08 $20.08 $20.08 $20.08 $16.21 371
2017-02-17 $19.97 $20.06 $19.97 $20.06 $16.19 5,929
2017-02-16 $19.90 $19.90 $19.90 $19.90 $16.06 0
2017-02-15 $19.97 $19.98 $19.88 $19.90 $16.06 12,107
2017-02-14 $19.73 $19.95 $19.73 $19.85 $16.02 15,740
2017-02-13 $19.79 $19.79 $19.69 $19.70 $15.90 1,717
2017-02-10 $19.74 $19.74 $19.74 $19.74 $15.93 100
2017-02-09 $19.52 $19.52 $19.52 $19.52 $15.75 0
2017-02-08 $19.71 $19.71 $19.52 $19.52 $15.75 1,850
2017-02-07 $19.54 $19.54 $19.49 $19.52 $15.75 3,490
2017-02-06 $19.54 $19.57 $19.54 $19.56 $15.79 316
2017-02-03 $19.45 $19.58 $19.35 $19.37 $15.63 8,149
2017-02-02 $19.53 $19.53 $19.36 $19.44 $15.69 2,303
2017-02-01 $19.40 $19.50 $19.40 $19.45 $15.70 5,864
2017-01-31 $19.54 $19.54 $19.40 $19.40 $15.66 96,049
2017-01-30 $20.01 $20.01 $19.79 $19.79 $15.97 1,498
2017-01-27 $20.21 $20.21 $20.21 $20.21 $16.31 823
2017-01-26 $20.21 $20.21 $20.21 $20.21 $16.31 253
2017-01-25 $20.52 $20.57 $20.15 $20.15 $16.26 1,016
2017-01-24 $20.42 $20.44 $20.02 $20.41 $16.47 2,601
2017-01-23 $19.90 $19.90 $19.90 $19.90 $16.06 63
2017-01-20 $19.90 $19.90 $19.90 $19.90 $16.06 336
2017-01-19 $20.23 $20.28 $20.09 $20.09 $16.21 805
2017-01-18 $19.75 $19.75 $19.75 $19.75 $15.94 40
2017-01-17 $20.13 $20.13 $19.68 $19.75 $15.94 6,089
2017-01-13 $19.93 $19.93 $19.75 $19.79 $15.97 1,108
2017-01-12 $19.87 $19.87 $19.85 $19.85 $16.02 805
2017-01-11 $19.91 $19.91 $19.58 $19.81 $15.99 2,165
2017-01-10 $19.53 $19.53 $19.53 $19.53 $15.76 396
2017-01-09 $19.73 $19.73 $19.73 $19.73 $15.92 2
2017-01-06 $19.84 $19.89 $19.72 $19.73 $15.92 2,750
2017-01-05 $19.68 $19.87 $19.68 $19.87 $16.04 49,820
2017-01-04 $19.35 $19.35 $19.35 $19.35 $15.62 1,501
2017-01-03 $19.66 $19.70 $19.24 $19.35 $15.62 13,227
2016-12-30 $19.07 $19.10 $19.05 $19.06 $15.38 47,400
2016-12-29 $19.10 $19.25 $19.10 $19.18 $15.48 12,178
2016-12-28 $19.17 $19.17 $19.17 $19.17 $15.47 3
2016-12-27 $19.17 $19.17 $19.17 $19.17 $15.47 2
2016-12-23 $19.06 $19.17 $19.06 $19.17 $15.47 339
2016-12-22 $19.04 $19.04 $19.04 $19.04 $15.36 240
2016-12-21 $19.34 $19.34 $19.34 $19.34 $15.61 0
2016-12-20 $19.34 $19.39 $19.34 $19.34 $15.61 50,991
2016-12-19 $18.94 $19.19 $18.94 $19.19 $15.49 203,200
2016-12-16 $18.66 $18.73 $18.66 $18.72 $15.11 856
2016-12-15 $18.79 $18.79 $18.57 $18.64 $15.04 9,647
2016-12-14 $19.13 $19.13 $18.70 $18.70 $15.09 51,353
2016-12-13 $18.68 $19.17 $18.68 $19.17 $15.47 1,426
2016-12-12 $18.49 $18.49 $18.49 $18.49 $14.92 202
2016-12-09 $18.51 $18.51 $18.43 $18.43 $14.87 1,302
2016-12-08 $18.56 $18.56 $18.34 $18.43 $14.87 7,340
2016-12-07 $18.41 $18.42 $18.20 $18.35 $14.81 49,694
2016-12-06 $18.15 $18.15 $18.15 $18.15 $14.65 23
2016-12-05 $18.03 $18.15 $18.03 $18.15 $14.65 4,344
2016-12-02 $18.15 $18.15 $18.08 $18.08 $14.59 360
2016-12-01 $17.96 $18.12 $17.96 $18.10 $14.61 13,955
2016-11-30 $17.79 $17.81 $17.72 $17.78 $14.35 8,064
2016-11-29 $17.83 $17.83 $17.83 $17.83 $14.39 0
2016-11-28 $17.83 $17.83 $17.83 $17.83 $14.39 134
2016-11-25 $17.97 $18.00 $17.97 $18.00 $14.53 3,811
2016-11-23 $17.96 $17.96 $17.96 $17.96 $14.49 100
2016-11-22 $17.77 $17.86 $17.77 $17.85 $14.41 11,918
2016-11-21 $17.90 $18.08 $17.90 $18.02 $14.54 7,166
2016-11-18 $18.27 $18.27 $18.27 $18.27 $14.75 109
2016-11-17 $18.11 $18.17 $18.07 $18.07 $14.58 5,588
2016-11-16 $17.77 $18.07 $17.73 $18.07 $14.58 10,850
2016-11-15 $17.92 $17.92 $17.92 $17.92 $14.46 3,012
2016-11-14 $17.99 $17.99 $17.99 $17.99 $14.52 5
2016-11-11 $18.17 $18.18 $17.98 $17.99 $14.52 5,719
2016-11-10 $18.27 $18.29 $18.23 $18.26 $14.74 19,744
2016-11-09 $18.47 $18.47 $18.47 $18.47 $14.91 5
2016-11-08 $18.47 $18.47 $18.47 $18.47 $14.91 0
2016-11-07 $18.46 $18.47 $18.46 $18.47 $14.91 15,500
2016-11-04 $18.40 $18.40 $18.40 $18.40 $14.85 230
2016-11-03 $18.64 $18.64 $18.64 $18.64 $15.04 27
2016-11-02 $18.61 $18.64 $18.60 $18.64 $15.04 1,500
2016-11-01 $18.83 $18.83 $18.75 $18.78 $15.16 3,416
2016-10-31 $19.09 $19.09 $19.09 $19.09 $15.41 105
2016-10-28 $19.09 $19.09 $19.09 $19.09 $15.41 14
2016-10-27 $19.30 $19.30 $19.09 $19.09 $15.41 5,415
2016-10-26 $19.26 $19.26 $19.26 $19.26 $15.54 0
2016-10-25 $19.20 $19.26 $19.20 $19.26 $15.54 208
2016-10-24 $19.15 $19.36 $19.15 $19.29 $15.57 17,690
2016-10-21 $19.33 $19.60 $19.20 $19.27 $15.55 42,169
2016-10-20 $19.60 $19.60 $19.60 $19.60 $15.82 100
2016-10-19 $19.37 $19.37 $19.37 $19.37 $15.63 1
2016-10-18 $19.36 $19.38 $19.35 $19.37 $15.63 4,001
2016-10-17 $19.43 $19.43 $19.43 $19.43 $15.68 1
2016-10-14 $19.43 $19.43 $19.43 $19.43 $15.68 0
2016-10-13 $19.43 $19.43 $19.43 $19.43 $15.68 30,000
2016-10-12 $19.43 $19.44 $19.43 $19.43 $15.68 4,867
2016-10-11 $19.18 $19.41 $19.18 $19.41 $15.67 6,107
2016-10-10 $19.09 $19.09 $19.09 $19.09 $15.41 34
2016-10-07 $19.09 $19.09 $19.09 $19.09 $15.41 897
2016-10-06 $19.40 $19.40 $19.37 $19.37 $15.63 1,800
2016-10-05 $19.21 $19.30 $19.18 $19.18 $15.48 4,272
2016-10-04 $19.43 $19.43 $19.43 $19.43 $15.68 0
2016-10-03 $19.43 $19.43 $19.43 $19.43 $15.68 7
2016-09-30 $19.43 $19.43 $19.43 $19.43 $15.68 123
2016-09-29 $19.72 $19.72 $19.41 $19.54 $15.77 1,461
2016-09-28 $19.70 $19.92 $19.70 $19.92 $16.08 1,987
2016-09-27 $19.24 $19.24 $19.24 $19.24 $15.53 0
2016-09-26 $19.24 $19.24 $19.24 $19.24 $15.53 529
2016-09-23 $19.40 $19.40 $19.40 $19.40 $15.66 0
2016-09-22 $19.55 $19.55 $19.30 $19.40 $15.66 431,314
2016-09-21 $19.36 $19.36 $19.36 $19.36 $15.62 0
2016-09-20 $19.36 $19.36 $19.36 $19.36 $15.62 1
2016-09-19 $19.36 $19.36 $19.36 $19.36 $15.62 1
2016-09-16 $19.36 $19.36 $19.36 $19.36 $15.62 6
2016-09-15 $19.34 $19.36 $19.30 $19.36 $15.62 1,402
2016-09-14 $19.06 $19.06 $19.00 $19.00 $15.33 3,547
2016-09-13 $19.33 $19.33 $19.17 $19.17 $15.47 10,300
2016-09-12 $19.34 $19.34 $19.34 $19.34 $15.61 0
2016-09-09 $19.47 $19.51 $19.33 $19.34 $15.61 5,962
2016-09-08 $19.65 $19.65 $19.27 $19.49 $15.73 16,538
2016-09-07 $19.44 $19.84 $19.29 $19.64 $15.85 13,697
2016-09-06 $20.47 $20.47 $19.55 $19.55 $15.78 12,961
2016-09-02 $19.98 $19.98 $19.98 $19.98 $16.13 5,000
2016-09-01 $19.84 $19.98 $19.72 $19.98 $16.13 20,771
2016-08-31 $20.46 $20.46 $20.20 $20.21 $16.31 28,773
2016-08-30 $20.87 $20.90 $20.70 $20.80 $16.79 26,400
2016-08-29 $20.42 $20.42 $20.42 $20.42 $16.48 1
2016-08-26 $20.85 $20.85 $20.00 $20.42 $16.48 33,698
2016-08-25 $20.36 $20.36 $20.36 $20.36 $16.43 442
2016-08-24 $20.67 $20.67 $20.67 $20.67 $16.68 303
2016-08-23 $20.40 $20.56 $20.40 $20.52 $16.56 10,636
2016-08-22 $20.37 $20.40 $20.37 $20.40 $16.46 1,064
2016-08-19 $20.92 $20.96 $20.92 $20.94 $16.90 7,023
2016-08-18 $20.92 $20.92 $20.92 $20.92 $16.88 10
2016-08-17 $20.88 $20.92 $20.77 $20.92 $16.88 26,533
2016-08-16 $20.55 $21.11 $20.54 $20.93 $16.89 14,690
2016-08-15 $20.60 $20.61 $20.43 $20.60 $16.63 4,950
2016-08-12 $20.21 $20.21 $20.21 $20.21 $16.31 0
2016-08-11 $20.15 $20.29 $20.14 $20.21 $16.31 6,401
2016-08-10 $20.20 $20.32 $20.10 $20.21 $16.31 13,552
2016-08-09 $19.53 $20.00 $19.53 $20.00 $16.14 3,475
2016-08-08 $19.32 $19.32 $19.32 $19.32 $15.59 199
2016-08-05 $19.32 $19.32 $19.32 $19.32 $15.59 0
2016-08-04 $19.32 $19.32 $19.32 $19.32 $15.59 0
2016-08-03 $19.32 $19.32 $19.32 $19.32 $15.59 0
2016-08-02 $19.60 $19.60 $19.31 $19.32 $15.59 2,735
2016-08-01 $19.21 $19.50 $19.21 $19.35 $15.62 6,553
2016-07-29 $19.54 $19.54 $19.54 $19.54 $15.77 25
2016-07-28 $19.49 $19.54 $19.49 $19.54 $15.77 305
2016-07-27 $19.24 $19.24 $19.24 $19.24 $15.53 150
2016-07-26 $19.46 $19.46 $19.12 $19.24 $15.53 1,684
2016-07-25 $19.23 $19.31 $19.23 $19.31 $15.58 1,109
2016-07-22 $19.16 $19.27 $19.14 $19.14 $15.45 2,096
2016-07-21 $19.25 $19.38 $19.25 $19.38 $15.64 11,510
2016-07-20 $19.58 $19.58 $19.28 $19.43 $15.68 22,597
2016-07-19 $18.96 $18.96 $18.96 $18.96 $15.30 0
2016-07-18 $18.96 $18.96 $18.96 $18.96 $15.30 109
2016-07-15 $19.12 $19.17 $18.92 $19.09 $15.41 32,753
2016-07-14 $19.09 $19.10 $19.05 $19.07 $15.39 1,181
2016-07-13 $18.75 $18.80 $18.74 $18.75 $15.13 1,034
2016-07-12 $18.50 $18.60 $18.50 $18.59 $15.00 875
2016-07-11 $18.18 $18.18 $18.18 $18.18 $14.67 1
2016-07-08 $18.00 $18.18 $18.00 $18.18 $14.67 300
2016-07-07 $18.14 $18.16 $18.14 $18.15 $14.65 7,904
2016-07-06 $18.15 $18.15 $18.15 $18.15 $14.65 9,000
2016-07-05 $18.04 $18.04 $18.04 $18.04 $14.56 84
2016-07-01 $18.04 $18.04 $18.04 $18.04 $14.56 200
2016-06-30 $18.29 $18.29 $18.29 $18.29 $14.76 75
2016-06-29 $18.29 $18.29 $18.29 $18.29 $14.76 130
2016-06-28 $18.19 $18.19 $18.19 $18.19 $14.68 170
2016-06-27 $17.60 $18.08 $17.60 $18.01 $14.54 796
2016-06-24 $17.72 $17.75 $17.55 $17.58 $14.19 650
2016-06-23 $18.00 $18.00 $18.00 $18.00 $14.53 12
2016-06-22 $18.00 $18.00 $18.00 $18.00 $14.53 61
2016-06-21 $18.78 $18.88 $18.60 $18.67 $14.53 6,143
2016-06-20 $18.28 $18.66 $18.28 $18.66 $14.52 798
2016-06-17 $18.61 $18.61 $18.61 $18.61 $14.48 685
2016-06-16 $18.34 $18.51 $18.25 $18.29 $14.23 31,714
2016-06-15 $18.73 $18.73 $18.47 $18.47 $14.37 1,600
2016-06-14 $18.34 $18.34 $18.25 $18.34 $14.27 1,890
2016-06-13 $18.49 $18.49 $18.16 $18.24 $14.19 9,024
2016-06-10 $18.63 $18.63 $18.63 $18.63 $14.50 301
2016-06-09 $18.81 $18.81 $18.71 $18.73 $14.57 1,490
2016-06-08 $18.79 $18.80 $18.79 $18.80 $14.63 421
2016-06-07 $18.94 $18.96 $18.80 $18.81 $14.64 1,766
2016-06-06 $18.20 $18.20 $18.20 $18.20 $14.16 88
2016-06-03 $18.20 $18.20 $18.20 $18.20 $14.16 324
2016-06-02 $18.20 $18.20 $18.20 $18.20 $14.16 0
2016-06-01 $18.38 $18.40 $18.12 $18.20 $14.16 9,510
2016-05-31 $18.48 $18.48 $18.07 $18.27 $14.22 23,461
2016-05-27 $18.48 $18.48 $18.48 $18.48 $14.38 1
2016-05-26 $18.30 $18.56 $18.30 $18.48 $14.38 823
2016-05-25 $18.49 $18.56 $18.48 $18.48 $14.38 3,852
2016-05-24 $18.39 $18.42 $18.39 $18.42 $14.33 251
2016-05-23 $18.36 $18.43 $18.27 $18.36 $14.29 7,330
2016-05-20 $18.83 $18.83 $18.57 $18.73 $14.57 6,496
2016-05-19 $18.88 $18.88 $18.88 $18.88 $14.69 41
2016-05-18 $18.88 $18.88 $18.88 $18.88 $14.69 301
2016-05-17 $18.99 $18.99 $18.96 $18.96 $14.75 2,342
2016-05-16 $18.79 $19.07 $18.79 $18.96 $14.75 13,079
2016-05-13 $18.71 $18.88 $18.70 $18.85 $14.67 32,206
2016-05-12 $18.89 $18.89 $18.89 $18.89 $14.70 0
2016-05-11 $18.95 $18.98 $18.89 $18.89 $14.70 6,900
2016-05-10 $18.84 $19.02 $18.83 $19.02 $14.80 4,302
2016-05-09 $18.66 $18.73 $18.50 $18.51 $14.40 22,101
2016-05-06 $18.63 $18.63 $18.63 $18.63 $14.50 58
2016-05-05 $18.64 $18.70 $18.63 $18.63 $14.50 1,700
2016-05-04 $18.79 $19.25 $18.70 $18.80 $14.63 9,741
2016-05-03 $19.25 $19.25 $19.25 $19.25 $14.98 889
2016-05-02 $19.67 $19.67 $19.67 $19.67 $15.31 49
2016-04-29 $19.67 $19.67 $19.67 $19.67 $15.31 0
2016-04-28 $19.42 $19.67 $19.42 $19.67 $15.31 1,400
2016-04-27 $19.38 $19.38 $19.38 $19.38 $15.08 4
2016-04-26 $19.36 $19.49 $19.36 $19.38 $15.08 16,403
2016-04-25 $19.84 $19.84 $19.84 $19.84 $15.44 1
2016-04-22 $19.71 $19.98 $19.71 $19.84 $15.44 16,700
2016-04-21 $19.69 $19.69 $19.69 $19.69 $15.32 0
2016-04-20 $19.82 $19.84 $19.60 $19.69 $15.32 5,801
2016-04-19 $19.90 $19.90 $19.78 $19.78 $15.39 1,802
2016-04-18 $19.54 $19.65 $19.50 $19.50 $15.17 11,364
2016-04-15 $19.45 $19.74 $19.35 $19.74 $15.36 8,365
2016-04-14 $19.67 $19.67 $19.64 $19.64 $15.28 674
2016-04-13 $19.98 $19.98 $19.49 $19.54 $15.20 4,788
2016-04-12 $19.85 $19.90 $19.47 $19.63 $15.27 209,380
2016-04-11 $19.85 $19.85 $19.39 $19.51 $15.18 2,929
2016-04-08 $19.29 $19.38 $19.29 $19.36 $15.06 5,500
2016-04-07 $19.22 $19.41 $19.11 $19.22 $14.96 8,200
2016-04-06 $19.16 $19.16 $19.16 $19.16 $14.91 0
2016-04-05 $19.20 $19.45 $19.07 $19.16 $14.91 24,220
2016-04-04 $20.07 $20.07 $20.07 $20.07 $15.62 48
2016-04-01 $20.07 $20.07 $20.07 $20.07 $15.62 1
2016-03-31 $20.05 $20.08 $19.63 $20.07 $15.62 9,417
2016-03-30 $19.56 $19.56 $19.56 $19.56 $15.22 0
2016-03-29 $19.56 $19.56 $19.56 $19.56 $15.22 4
2016-03-28 $19.56 $19.56 $19.56 $19.56 $15.22 1
2016-03-24 $19.36 $19.68 $19.29 $19.56 $15.22 5,106
2016-03-23 $19.88 $19.88 $19.74 $19.76 $15.38 708
2016-03-22 $19.92 $19.94 $19.92 $19.94 $15.52 1,815
2016-03-21 $19.94 $19.94 $19.94 $19.94 $15.52 124
2016-03-18 $19.86 $19.86 $19.86 $19.86 $15.45 49
2016-03-17 $19.69 $19.86 $19.65 $19.86 $15.45 888
2016-03-16 $19.21 $19.59 $19.21 $19.38 $15.08 940
2016-03-15 $19.02 $19.19 $19.01 $19.19 $14.93 1,226
2016-03-14 $19.48 $19.48 $19.48 $19.48 $15.15 0
2016-03-11 $19.75 $19.75 $19.48 $19.48 $15.15 853
2016-03-10 $19.49 $19.49 $19.49 $19.49 $15.17 2,800
2016-03-09 $19.68 $19.68 $19.50 $19.50 $15.17 3,092
2016-03-08 $19.61 $19.61 $19.58 $19.60 $15.25 4,609
2016-03-07 $19.47 $19.68 $19.30 $19.67 $15.31 2,700
2016-03-04 $19.04 $19.04 $19.04 $19.04 $14.82 0
2016-03-03 $19.14 $19.15 $19.04 $19.04 $14.82 2,400
2016-03-02 $18.96 $19.11 $18.74 $18.74 $14.58 23,378
2016-03-01 $18.96 $18.96 $18.96 $18.96 $14.75 251
2016-02-29 $18.57 $18.77 $18.57 $18.77 $14.61 7,040
2016-02-26 $18.57 $18.57 $18.57 $18.57 $14.45 0
2016-02-25 $18.57 $18.57 $18.57 $18.57 $14.45 377
2016-02-24 $18.60 $18.63 $18.53 $18.53 $14.42 41,705
2016-02-23 $18.94 $18.94 $18.71 $18.71 $14.56 96,925
2016-02-22 $18.64 $18.64 $18.64 $18.64 $14.50 97,585
2016-02-19 $18.55 $18.55 $18.45 $18.45 $14.36 1,201
2016-02-18 $18.56 $18.57 $18.54 $18.54 $14.43 2,077
2016-02-17 $18.38 $18.42 $18.38 $18.41 $14.32 11,300
2016-02-16 $18.48 $18.51 $18.28 $18.28 $14.22 1,386
2016-02-12 $17.59 $17.59 $17.59 $17.59 $13.69 76,960
2016-02-11 $17.80 $17.80 $17.80 $17.80 $13.85 0
2016-02-10 $17.80 $17.80 $17.80 $17.80 $13.85 0
2016-02-09 $17.80 $17.95 $17.80 $17.80 $13.85 3,301
2016-02-08 $17.81 $17.81 $17.81 $17.81 $13.86 0
2016-02-05 $17.78 $18.01 $17.78 $17.81 $13.86 3,536
2016-02-04 $18.15 $18.15 $18.15 $18.15 $14.12 2,200
2016-02-03 $17.90 $17.90 $17.49 $17.86 $13.90 4,384
2016-02-02 $17.61 $17.61 $17.61 $17.61 $13.70 1
2016-02-01 $17.69 $17.69 $17.61 $17.61 $13.70 4,398
2016-01-29 $17.35 $17.58 $17.35 $17.58 $13.68 4,400
2016-01-28 $16.86 $17.07 $16.86 $17.00 $13.23 1,160
2016-01-27 $16.90 $16.90 $16.51 $16.51 $12.85 75,912
2016-01-26 $16.26 $16.49 $16.25 $16.39 $12.75 1,101
2016-01-25 $16.45 $16.45 $16.38 $16.38 $12.75 6,541
2016-01-22 $15.99 $16.35 $15.99 $16.31 $12.69 3,000
2016-01-21 $15.90 $16.08 $15.88 $16.08 $12.51 152,213
2016-01-20 $16.70 $16.70 $16.70 $16.70 $12.99 4
2016-01-19 $16.70 $16.70 $16.70 $16.70 $12.99 1
2016-01-15 $16.90 $16.90 $16.59 $16.70 $12.99 9,397
2016-01-14 $16.91 $16.91 $16.91 $16.91 $13.15 100
2016-01-13 $17.29 $17.29 $17.29 $17.29 $13.45 2
2016-01-12 $17.13 $17.71 $17.13 $17.29 $13.45 25,917
2016-01-11 $17.56 $17.56 $17.56 $17.56 $13.66 267
2016-01-08 $18.03 $18.03 $17.95 $17.96 $13.97 419
2016-01-07 $18.03 $18.13 $17.83 $18.04 $14.04 2,749
2016-01-06 $18.34 $18.69 $18.31 $18.69 $14.54 2,353
2016-01-05 $18.32 $18.32 $18.24 $18.24 $14.19 5,653
2016-01-04 $18.32 $18.33 $18.29 $18.32 $14.25 1,503
2015-12-31 $19.28 $19.28 $19.28 $19.28 $15.00 3
2015-12-30 $19.27 $19.28 $19.27 $19.28 $15.00 1,957
2015-12-29 $18.92 $18.92 $18.92 $18.92 $14.72 116
2015-12-28 $18.74 $18.74 $18.74 $18.74 $14.58 1
2015-12-24 $18.75 $18.75 $18.75 $18.75 $14.58 0
2015-12-23 $18.75 $18.75 $18.75 $18.75 $14.58 50
2015-12-22 $18.89 $18.93 $18.65 $18.75 $14.58 3,362
2015-12-21 $17.92 $17.92 $17.92 $17.92 $13.93 48
2015-12-18 $17.92 $17.92 $17.92 $17.92 $13.93 288
2015-12-17 $18.37 $18.37 $17.96 $18.27 $14.21 642
2015-12-16 $18.42 $18.42 $18.42 $18.42 $14.32 553
2015-12-15 $18.34 $18.34 $18.34 $18.34 $14.26 8
2015-12-14 $18.34 $18.34 $18.34 $18.34 $14.26 25
2015-12-11 $18.34 $18.34 $18.34 $18.34 $14.26 22
2015-12-10 $18.29 $18.34 $18.29 $18.34 $14.26 200
2015-12-09 $19.01 $19.01 $19.01 $19.01 $14.78 33
2015-12-08 $19.01 $19.01 $19.01 $19.01 $14.78 0
2015-12-07 $19.45 $19.45 $19.01 $19.01 $14.78 233
2015-12-04 $19.47 $19.47 $19.27 $19.42 $15.10 10,298
2015-12-03 $19.28 $19.28 $19.28 $19.28 $14.99 112
2015-12-02 $19.60 $19.60 $19.24 $19.28 $14.99 1,113
2015-12-01 $19.21 $19.28 $19.16 $19.17 $14.91 6,362
2015-11-30 $19.45 $19.45 $18.81 $18.85 $14.66 27,355
2015-11-27 $19.33 $19.33 $19.33 $19.33 $15.03 0
2015-11-25 $19.19 $19.37 $19.19 $19.33 $15.03 1,366
2015-11-24 $19.50 $19.69 $19.46 $19.46 $15.13 16,095
2015-11-23 $19.66 $19.92 $19.66 $19.77 $15.37 3,033
2015-11-20 $19.79 $19.79 $19.79 $19.79 $15.39 0
2015-11-19 $19.79 $19.79 $19.79 $19.79 $15.39 0
2015-11-18 $19.91 $20.02 $19.79 $19.79 $15.39 1,663
2015-11-17 $19.86 $19.86 $19.86 $19.86 $15.44 2
2015-11-16 $19.86 $19.86 $19.86 $19.86 $15.44 0
2015-11-13 $19.86 $19.86 $19.86 $19.86 $15.44 0
2015-11-12 $20.11 $20.11 $19.76 $19.86 $15.44 4,683
2015-11-11 $20.40 $20.40 $20.40 $20.40 $15.86 737
2015-11-10 $20.43 $20.43 $20.43 $20.43 $15.89 1
2015-11-09 $20.90 $20.90 $20.42 $20.43 $15.89 15,202
2015-11-06 $21.00 $21.00 $21.00 $21.00 $16.33 858
2015-11-05 $20.97 $21.07 $20.94 $21.07 $16.38 2,300
2015-11-04 $21.40 $21.40 $21.40 $21.40 $16.64 0
2015-11-03 $21.40 $21.40 $21.40 $21.40 $16.64 153
2015-11-02 $21.72 $21.72 $21.72 $21.72 $16.89 0
2015-10-30 $21.72 $21.72 $21.72 $21.72 $16.89 15
2015-10-29 $21.40 $21.72 $21.40 $21.72 $16.89 302
2015-10-28 $21.84 $22.00 $21.44 $21.98 $17.09 20,572
2015-10-27 $21.77 $21.77 $21.51 $21.76 $16.92 2,190
2015-10-26 $21.84 $21.95 $21.61 $21.61 $16.80 7,305
2015-10-23 $22.00 $22.00 $22.00 $22.00 $17.11 8,717
2015-10-22 $21.51 $21.61 $21.45 $21.52 $16.73 19,300
2015-10-21 $22.12 $22.12 $21.51 $21.77 $16.93 4,603
2015-10-20 $21.90 $22.18 $21.80 $22.16 $17.23 258,937
2015-10-19 $21.89 $21.90 $21.78 $21.90 $17.03 2,662
2015-10-16 $21.48 $21.48 $21.48 $21.48 $16.70 0
2015-10-15 $21.98 $21.98 $21.48 $21.48 $16.70 603
2015-10-14 $22.14 $22.14 $22.14 $22.14 $17.22 0
2015-10-13 $22.16 $22.16 $22.14 $22.14 $17.22 640
2015-10-12 $21.89 $21.89 $21.89 $21.89 $17.02 0
2015-10-09 $21.92 $21.92 $21.89 $21.89 $17.02 501
2015-10-08 $21.99 $21.99 $21.99 $21.99 $17.10 8,314
2015-10-07 $21.69 $21.69 $21.69 $21.69 $16.87 0
2015-10-06 $21.69 $21.69 $21.69 $21.69 $16.87 2
2015-10-05 $21.70 $21.70 $21.59 $21.69 $16.87 1,058
2015-10-02 $21.78 $21.78 $21.78 $21.78 $16.94 207
2015-10-01 $21.11 $21.11 $21.11 $21.11 $16.41 0
2015-09-30 $21.12 $21.15 $21.00 $21.11 $16.41 984
2015-09-29 $20.67 $21.10 $20.67 $20.73 $16.12 24,700
2015-09-28 $21.29 $21.29 $20.68 $20.82 $16.19 1,371
2015-09-25 $21.50 $21.50 $21.05 $21.05 $16.37 6,000
2015-09-24 $21.18 $21.18 $21.18 $21.18 $16.47 0
2015-09-23 $21.50 $21.50 $21.18 $21.18 $16.47 1,001
2015-09-22 $21.20 $21.23 $21.20 $21.23 $16.51 5,428
2015-09-21 $21.45 $21.45 $21.45 $21.45 $16.68 342
2015-09-18 $21.24 $21.24 $21.24 $21.24 $16.52 0
2015-09-17 $21.23 $21.24 $21.20 $21.24 $16.52 700
2015-09-16 $21.49 $21.49 $21.49 $21.49 $16.71 0
2015-09-15 $21.65 $21.69 $21.49 $21.49 $16.71 82,298
2015-09-14 $21.71 $21.76 $21.29 $21.65 $16.84 2,889
2015-09-11 $22.30 $22.30 $22.30 $22.30 $17.34 246
2015-09-10 $21.58 $21.58 $21.58 $21.58 $16.78 0
2015-09-09 $21.58 $21.58 $21.58 $21.58 $16.78 0
2015-09-08 $21.16 $21.64 $21.15 $21.58 $16.78 6,256
2015-09-04 $20.85 $20.90 $20.84 $20.90 $16.25 3,387
2015-09-03 $21.39 $21.39 $21.13 $21.15 $16.45 3,150
2015-09-02 $21.49 $21.49 $21.49 $21.49 $16.71 71
2015-09-01 $21.82 $21.82 $21.48 $21.49 $16.71 23,428
2015-08-31 $21.91 $22.04 $21.50 $21.89 $17.02 26,811
2015-08-28 $21.60 $21.61 $21.43 $21.43 $16.66 2,143
2015-08-27 $21.24 $21.65 $21.15 $21.65 $16.84 13,892
2015-08-26 $20.27 $20.83 $20.03 $20.03 $15.58 843
2015-08-25 $19.99 $19.99 $19.99 $19.99 $15.54 160

iShares MSCI Qatar ETF (QAT) News Headlines

Recent iShares MSCI Qatar ETF (QAT) News
Similar Companies to iShares MSCI Qatar ETF (QAT) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.