Global X NASDAQ 100 Covered Call ETF (QYLD) Exchange: NASDAQ

Data as of Aug. 21, 2025

$16.37 ($0.01) 0.06%

Global X NASDAQ 100 Covered Call ETF - Daily Information
Click for more stock information on Global X NASDAQ 100 Covered Call ETF.
Daily Information Data
Date Aug. 21, 2025
Open $16.34
Previous Close $16.37
High $16.38
Low $16.22
Adjusted Open $16.34
Previous Adjusted Close $16.37
Adjusted High $16.38
Adjusted Low $16.22

About Global X NASDAQ 100 Covered Call ETF (QYLD)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. By investing in the Underlying Index, the Fund follows a "buy-write" (also called a covered call) investment strategy in which the Fund buys a stock or a basket of stocks, and also writes (or sells) call options that correspond to the stock or basket of stocks. The CBOE NASDAQ-100® BuyWrite Index ("BXN Index") is a benchmark index that measures the performance of a theoretical portfolio that holds a portfolio of the stocks included in the NASDAQ-100® Index ("Reference Index"), and "writes" (or sells) a succession of one-month at-the-money Reference Index covered call options. The Underlying Index replicates the methodology used to calculate the BXN Index, with one exception: the written Reference Index covered call options are held until one day prior to the expiration dates (i.e., generally the Thursday preceding the third Friday of the month) and are liquidated at a volume-weighted average price determined at the close.Each calendar month, the Fund will write (sell) a succession of one-month call options on the Reference Index and will cover such options by holding the securities underlying the options written. Each option written will (i) have an exercise price generally at or above the prevailing market price of the Reference Index; (ii) be traded on a national securities exchange; (iii) be held until one day prior to the expiration date (i.e., generally the Thursday preceding the third Friday of the month) and are liquidated at a volume-weighted average price determined at the close (unless the Fund "closes out" the option through the repurchase of the option at the market close on the last day of trading); (iv) expire on its date of maturity (in the next calendar month); (v) only be subject to exercise on its expiration date; and (vi) be settled in cash. In return for the payment of a premium to the Fund, a purchaser of the call options written by the Fund is entitled to receive a cash payment from the Fund equal to the difference between the value of the Reference Index and the exercise price of the option if the value of the option on the expiration date is above its exercise price. In addition, the Fund's covered call options are expected to partially protect the Fund from a decline in the price of the Reference Index through means of the premiums received by the Fund. However, when the equity market is rallying rapidly, the Underlying Index is expected to underperform the Reference Index. The Underlying Index is sponsored by the NASDAQ OMX Group, Inc. (the "Index Provider"), which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.The Adviser 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 "outperform" the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates 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. As of December 31, 2019, the Underlying Index had significant exposure to the information technology sector.

Historical Stock Data for Global X NASDAQ 100 Covered Call ETF (QYLD)

Date Open High Low Close Adj.Close Volume
2025-05-30 $16.34 $16.38 $16.22 $16.37 $16.37 5,384,734
2025-05-29 $16.43 $16.43 $16.30 $16.36 $16.36 3,563,508
2025-05-28 $16.36 $16.39 $16.32 $16.33 $16.33 3,608,236
2025-05-27 $16.25 $16.36 $16.23 $16.36 $16.36 5,448,123
2025-05-23 $16.03 $16.16 $16.02 $16.11 $16.11 6,208,486
2025-05-22 $16.17 $16.25 $16.15 $16.20 $16.20 5,206,136
2025-05-21 $16.23 $16.33 $16.12 $16.17 $16.17 4,833,757
2025-05-20 $16.27 $16.30 $16.23 $16.29 $16.29 4,044,702
2025-05-19 $16.19 $16.31 $16.18 $16.31 $16.31 5,314,485
2025-05-16 $16.47 $16.48 $16.36 $16.47 $16.31 6,031,330
2025-05-15 $16.42 $16.43 $16.35 $16.43 $16.27 4,309,195
2025-05-14 $16.42 $16.43 $16.41 $16.41 $16.25 3,460,137
2025-05-13 $16.42 $16.43 $16.41 $16.42 $16.26 5,290,673
2025-05-12 $16.41 $16.44 $16.40 $16.42 $16.26 4,460,623
2025-05-09 $16.39 $16.41 $16.39 $16.41 $16.25 5,147,557
2025-05-08 $16.42 $16.42 $16.38 $16.39 $16.23 3,936,939
2025-05-07 $16.38 $16.40 $16.35 $16.39 $16.23 6,024,532
2025-05-06 $16.36 $16.39 $16.35 $16.38 $16.22 3,088,720
2025-05-05 $16.36 $16.39 $16.35 $16.37 $16.21 3,757,775
2025-05-02 $16.37 $16.38 $16.35 $16.37 $16.21 5,461,763
2025-05-01 $16.33 $16.35 $16.32 $16.33 $16.17 6,267,508
2025-04-30 $16.24 $16.31 $16.18 $16.30 $16.14 7,934,572
2025-04-29 $16.25 $16.30 $16.25 $16.30 $16.14 6,826,373
2025-04-28 $16.26 $16.28 $16.20 $16.26 $16.10 7,906,832
2025-04-25 $16.19 $16.26 $16.17 $16.24 $16.08 8,190,228
2025-04-24 $16.07 $16.19 $16.07 $16.18 $16.02 9,215,603
2025-04-23 $16.10 $16.14 $16.00 $16.05 $15.89 14,817,551
2025-04-22 $15.76 $15.92 $15.74 $15.87 $15.71 9,455,304
2025-04-21 $15.75 $15.77 $15.49 $15.64 $15.48 7,593,464
2025-04-17 $16.06 $16.09 $15.88 $16.01 $15.69 6,518,846
2025-04-16 $16.16 $16.28 $15.75 $15.99 $15.67 7,933,322
2025-04-15 $16.49 $16.63 $16.41 $16.48 $16.15 5,259,827
2025-04-14 $16.64 $16.67 $16.28 $16.45 $16.12 10,646,031
2025-04-11 $15.99 $16.34 $15.86 $16.30 $15.97 8,242,006
2025-04-10 $16.24 $16.31 $15.54 $16.00 $15.68 16,037,310
2025-04-09 $14.94 $16.63 $14.91 $16.58 $16.25 22,918,021
2025-04-08 $15.75 $15.91 $14.74 $14.97 $14.97 13,872,804
2025-04-07 $14.69 $15.88 $14.48 $15.25 $15.25 21,924,909
2025-04-04 $15.74 $15.82 $15.20 $15.21 $15.21 28,066,525
2025-04-03 $16.30 $16.42 $16.13 $16.15 $16.15 17,636,446
2025-04-02 $16.58 $16.85 $16.56 $16.79 $16.79 8,946,855
2025-04-01 $16.60 $16.74 $16.52 $16.72 $16.72 6,276,199
2025-03-31 $16.45 $16.65 $16.32 $16.63 $16.63 10,577,161
2025-03-28 $16.81 $16.83 $16.59 $16.62 $16.62 7,041,169
2025-03-27 $16.84 $16.91 $16.80 $16.84 $16.84 5,644,776
2025-03-26 $16.96 $16.97 $16.83 $16.86 $16.86 5,022,635
2025-03-25 $16.94 $16.97 $16.92 $16.97 $16.97 5,422,110
2025-03-24 $16.90 $16.94 $16.87 $16.93 $16.93 5,460,841
2025-03-21 $16.76 $16.96 $16.73 $16.96 $16.79 5,515,132
2025-03-20 $16.87 $17.14 $16.84 $16.95 $16.78 9,349,655
2025-03-19 $16.86 $17.15 $16.79 $17.00 $16.83 7,080,012
2025-03-18 $16.96 $16.96 $16.71 $16.79 $16.62 6,617,827
2025-03-17 $16.96 $17.18 $16.90 $17.08 $16.91 6,525,817
2025-03-14 $16.76 $16.99 $16.74 $16.97 $16.80 7,301,399
2025-03-13 $16.84 $16.85 $16.49 $16.57 $16.40 6,546,846
2025-03-12 $16.94 $17.01 $16.69 $16.88 $16.71 10,461,958
2025-03-11 $16.70 $16.93 $16.52 $16.68 $16.51 19,676,052
2025-03-10 $17.10 $17.11 $16.57 $16.74 $16.57 15,355,861
2025-03-07 $17.23 $17.44 $16.99 $17.40 $17.23 12,868,156
2025-03-06 $17.45 $17.61 $17.18 $17.26 $17.09 14,179,685
2025-03-05 $17.54 $17.79 $17.36 $17.73 $17.55 12,118,625
2025-03-04 $17.46 $17.79 $17.23 $17.51 $17.34 18,137,669
2025-03-03 $18.04 $18.08 $17.45 $17.57 $17.40 9,891,625
2025-02-28 $17.66 $17.94 $17.55 $17.94 $17.76 8,880,084
2025-02-27 $18.19 $18.23 $17.65 $17.66 $17.48 9,825,143
2025-02-26 $18.13 $18.24 $18.00 $18.11 $17.93 6,638,162
2025-02-25 $18.20 $18.21 $17.94 $18.06 $17.88 13,372,920
2025-02-24 $18.42 $18.43 $18.22 $18.23 $18.05 10,355,455
2025-02-21 $18.88 $18.89 $18.52 $18.53 $18.18 10,258,387
2025-02-20 $18.81 $18.85 $18.79 $18.85 $18.49 3,421,028
2025-02-19 $18.80 $18.81 $18.79 $18.81 $18.46 4,413,872
2025-02-18 $18.80 $18.80 $18.78 $18.80 $18.45 5,335,863
2025-02-14 $18.76 $18.79 $18.76 $18.79 $18.44 3,389,886
2025-02-13 $18.71 $18.76 $18.70 $18.75 $18.40 4,636,477
2025-02-12 $18.62 $18.70 $18.60 $18.69 $18.34 4,535,744
2025-02-11 $18.64 $18.69 $18.64 $18.68 $18.33 3,206,795
2025-02-10 $18.61 $18.68 $18.61 $18.67 $18.32 3,313,538
2025-02-07 $18.66 $18.69 $18.55 $18.57 $18.22 6,790,739
2025-02-06 $18.59 $18.64 $18.58 $18.64 $18.29 3,694,652
2025-02-05 $18.51 $18.58 $18.47 $18.58 $18.23 4,864,256
2025-02-04 $18.43 $18.54 $18.41 $18.54 $18.19 4,120,646
2025-02-03 $18.29 $18.44 $18.23 $18.40 $18.05 7,374,357
2025-01-31 $18.52 $18.59 $18.44 $18.47 $18.12 4,907,587
2025-01-30 $18.44 $18.52 $18.39 $18.47 $18.12 6,160,432
2025-01-29 $18.44 $18.45 $18.33 $18.41 $18.06 4,818,884
2025-01-28 $18.31 $18.45 $18.22 $18.45 $18.10 8,369,818
2025-01-27 $18.21 $18.35 $18.17 $18.27 $17.93 8,566,544
2025-01-24 $18.56 $18.57 $18.52 $18.54 $18.19 3,029,755
2025-01-23 $18.52 $18.57 $18.51 $18.57 $18.22 3,806,397
2025-01-22 $18.49 $18.55 $18.49 $18.55 $18.20 4,206,574
2025-01-21 $18.44 $18.47 $18.37 $18.46 $18.11 8,411,731
2025-01-17 $18.65 $18.66 $18.45 $18.58 $18.05 6,046,854
2025-01-16 $18.56 $18.58 $18.47 $18.48 $17.95 9,058,757
2025-01-15 $18.39 $18.54 $18.37 $18.51 $17.98 7,148,832
2025-01-14 $18.29 $18.31 $18.06 $18.17 $17.65 12,067,699
2025-01-13 $18.05 $18.18 $17.98 $18.18 $17.66 8,383,253
2025-01-10 $18.34 $18.35 $18.10 $18.21 $17.69 15,684,102
2025-01-08 $18.37 $18.40 $18.25 $18.38 $17.85 11,652,688
2025-01-07 $18.53 $18.53 $18.31 $18.35 $17.82 8,486,557
2025-01-06 $18.48 $18.52 $18.45 $18.48 $17.95 4,535,011
2025-01-03 $18.25 $18.41 $18.25 $18.39 $17.86 3,103,880
2025-01-02 $18.28 $18.33 $18.08 $18.19 $17.67 6,599,968
2024-12-31 $18.33 $18.34 $18.20 $18.22 $17.70 3,341,022
2024-12-30 $18.29 $18.36 $18.20 $18.29 $17.76 4,223,017
2024-12-27 $18.80 $18.81 $18.63 $18.72 $17.85 3,608,579
2024-12-26 $18.76 $18.81 $18.75 $18.80 $17.93 2,894,433
2024-12-24 $18.66 $18.79 $18.66 $18.78 $17.91 2,140,352
2024-12-23 $18.56 $18.68 $18.53 $18.67 $17.80 2,956,233
2024-12-20 $18.15 $18.65 $18.11 $18.55 $17.69 4,533,462
2024-12-19 $18.36 $18.38 $18.27 $18.27 $17.42 4,671,934
2024-12-18 $18.37 $18.38 $18.34 $18.36 $17.51 3,937,674
2024-12-17 $18.38 $18.38 $18.37 $18.37 $17.52 1,784,403
2024-12-16 $18.36 $18.39 $18.35 $18.38 $17.53 2,694,889
2024-12-13 $18.37 $18.38 $18.35 $18.36 $17.51 2,038,040
2024-12-12 $18.34 $18.37 $18.34 $18.36 $17.51 1,775,775
2024-12-11 $18.32 $18.35 $18.32 $18.35 $17.50 1,931,983
2024-12-10 $18.33 $18.34 $18.32 $18.33 $17.48 1,819,566
2024-12-09 $18.34 $18.34 $18.32 $18.34 $17.49 2,008,522
2024-12-06 $18.32 $18.34 $18.32 $18.34 $18.34 1,741,357
2024-12-05 $18.30 $18.32 $18.29 $18.32 $18.32 1,812,464
2024-12-04 $18.30 $18.31 $18.29 $18.31 $18.31 2,197,209
2024-12-03 $18.24 $18.28 $18.24 $18.28 $18.28 1,858,367
2024-12-02 $18.21 $18.26 $18.21 $18.25 $18.25 2,359,548
2024-11-29 $18.19 $18.22 $18.16 $18.22 $18.22 1,799,843
2024-11-27 $18.16 $18.17 $18.10 $18.17 $18.17 3,116,437
2024-11-26 $18.14 $18.18 $18.14 $18.17 $18.17 2,280,467
2024-11-25 $18.14 $18.18 $18.10 $18.14 $18.14 4,526,336
2024-11-22 $18.07 $18.11 $18.05 $18.10 $18.10 4,814,892
2024-11-21 $18.05 $18.09 $17.95 $18.07 $18.07 3,351,365
2024-11-20 $18.04 $18.04 $17.91 $18.01 $18.01 4,473,952
2024-11-19 $17.94 $18.04 $17.92 $18.03 $18.03 4,224,373
2024-11-18 $17.98 $18.01 $17.92 $17.99 $17.99 4,892,726
2024-11-15 $18.33 $18.34 $18.04 $18.08 $17.90 8,358,413
2024-11-14 $18.56 $18.56 $18.50 $18.51 $18.33 3,383,734
2024-11-13 $18.55 $18.56 $18.54 $18.55 $18.55 3,240,626
2024-11-12 $18.55 $18.56 $18.53 $18.55 $18.55 2,780,448
2024-11-11 $18.54 $18.55 $18.53 $18.54 $18.54 2,928,603
2024-11-08 $18.53 $18.54 $18.52 $18.54 $18.54 2,659,728
2024-11-07 $18.50 $18.52 $18.48 $18.52 $18.52 2,963,302
2024-11-06 $18.37 $18.47 $18.37 $18.47 $18.47 5,368,047
2024-11-05 $18.09 $18.22 $18.08 $18.21 $18.21 3,613,021
2024-11-04 $18.06 $18.12 $18.00 $18.06 $18.06 3,874,985
2024-11-01 $18.02 $18.14 $18.00 $18.06 $18.06 3,479,132
2024-10-31 $18.16 $18.16 $17.96 $17.97 $17.97 5,315,569
2024-10-30 $18.25 $18.26 $18.20 $18.21 $18.21 3,205,250
2024-10-29 $18.19 $18.27 $18.15 $18.26 $18.26 3,033,034
2024-10-28 $18.22 $18.22 $18.17 $18.17 $18.17 4,254,974
2024-10-25 $18.17 $18.24 $18.14 $18.15 $18.15 4,526,506
2024-10-24 $18.10 $18.13 $18.05 $18.12 $18.12 3,297,673
2024-10-23 $18.13 $18.14 $17.95 $18.02 $18.02 4,249,254
2024-10-22 $18.11 $18.19 $18.09 $18.16 $18.16 2,821,792
2024-10-21 $18.14 $18.17 $18.08 $18.15 $18.15 3,340,932
2024-10-18 $18.30 $18.35 $18.28 $18.33 $18.15 4,417,626
2024-10-17 $18.25 $18.25 $18.20 $18.21 $18.03 3,329,706
2024-10-16 $18.23 $18.24 $18.21 $18.23 $18.05 2,414,995
2024-10-15 $18.23 $18.23 $18.20 $18.22 $18.04 1,964,277
2024-10-14 $18.23 $18.23 $18.21 $18.23 $18.05 2,069,297
2024-10-11 $18.18 $18.21 $18.17 $18.21 $18.03 1,574,138
2024-10-10 $18.16 $18.19 $18.14 $18.18 $18.00 1,918,627
2024-10-09 $18.11 $18.16 $18.11 $18.15 $17.97 1,779,767
2024-10-08 $18.04 $18.12 $18.04 $18.11 $17.93 2,100,838
2024-10-07 $18.05 $18.08 $17.98 $18.00 $17.82 3,299,951
2024-10-04 $18.04 $18.08 $17.99 $18.08 $17.90 3,342,637
2024-10-03 $17.94 $18.00 $17.90 $17.96 $17.78 2,999,054
2024-10-02 $17.93 $17.99 $17.87 $17.97 $17.79 2,414,910
2024-10-01 $18.03 $18.03 $17.85 $17.93 $17.75 4,915,503
2024-09-30 $18.01 $18.04 $17.96 $18.04 $17.86 3,923,128
2024-09-27 $18.04 $18.05 $17.99 $18.01 $18.01 2,553,201
2024-09-26 $18.03 $18.05 $17.98 $18.03 $18.03 2,417,937
2024-09-25 $17.97 $18.00 $17.95 $17.98 $17.98 3,024,185
2024-09-24 $17.95 $17.99 $17.89 $17.97 $17.97 3,966,599
2024-09-23 $17.92 $17.94 $17.90 $17.94 $17.94 3,530,330
2024-09-20 $18.08 $18.13 $17.93 $18.08 $17.90 5,637,653
2024-09-19 $18.10 $18.17 $18.10 $18.12 $17.94 4,768,864
2024-09-18 $18.02 $18.10 $17.95 $18.01 $17.83 4,907,639
2024-09-17 $18.03 $18.07 $17.93 $18.00 $17.82 5,247,955
2024-09-16 $17.97 $17.99 $17.91 $17.99 $17.81 4,649,959
2024-09-13 $17.94 $18.02 $17.92 $18.01 $17.83 5,121,381
2024-09-12 $17.84 $17.95 $17.79 $17.93 $17.75 5,506,622
2024-09-11 $17.58 $17.85 $17.29 $17.83 $17.65 5,119,391
2024-09-10 $17.45 $17.55 $17.32 $17.54 $17.37 3,549,817
2024-09-09 $17.31 $17.43 $17.23 $17.42 $17.25 4,419,545
2024-09-06 $17.57 $17.58 $17.16 $17.18 $17.18 6,884,819
2024-09-05 $17.51 $17.69 $17.48 $17.59 $17.59 4,416,284
2024-09-04 $17.52 $17.66 $17.47 $17.56 $17.56 4,596,128
2024-09-03 $17.84 $17.85 $17.50 $17.57 $17.57 4,946,682
2024-08-30 $17.83 $17.89 $17.76 $17.89 $17.89 4,040,575
2024-08-29 $17.80 $17.87 $17.72 $17.76 $17.76 4,723,004
2024-08-28 $17.81 $17.83 $17.65 $17.72 $17.72 5,027,710
2024-08-27 $17.78 $17.84 $17.72 $17.81 $17.81 4,900,364
2024-08-26 $17.85 $17.86 $17.74 $17.79 $17.79 4,172,309
2024-08-23 $17.79 $17.86 $17.76 $17.85 $17.85 4,528,718
2024-08-22 $17.87 $17.88 $17.70 $17.73 $17.73 22,153,426
2024-08-21 $17.82 $17.85 $17.77 $17.85 $17.85 13,886,261
2024-08-20 $17.84 $17.87 $17.79 $17.82 $17.82 4,012,752
2024-08-19 $17.76 $17.85 $17.72 $17.85 $17.85 5,413,345
2024-08-16 $17.84 $17.94 $17.80 $17.92 $17.74 5,082,559
2024-08-15 $17.68 $17.89 $17.67 $17.89 $17.71 5,678,681
2024-08-14 $17.50 $17.54 $17.30 $17.46 $17.46 5,483,381
2024-08-13 $17.19 $17.45 $17.19 $17.45 $17.45 5,098,353
2024-08-12 $17.05 $17.15 $16.92 $17.03 $17.03 5,910,135
2024-08-09 $16.87 $17.05 $16.81 $16.99 $16.99 5,338,176
2024-08-08 $16.65 $16.93 $16.51 $16.89 $16.89 6,928,858
2024-08-07 $16.83 $16.93 $16.39 $16.42 $16.42 7,498,734
2024-08-06 $16.53 $16.86 $16.40 $16.59 $16.59 7,786,262
2024-08-05 $16.00 $16.66 $15.91 $16.42 $16.42 16,070,146
2024-08-02 $16.99 $17.05 $16.76 $16.91 $16.91 13,567,225
2024-08-01 $17.60 $17.68 $17.14 $17.25 $17.25 8,963,097
2024-07-31 $17.47 $17.61 $17.45 $17.57 $17.57 6,609,130
2024-07-30 $17.42 $17.44 $17.08 $17.19 $17.19 8,318,571
2024-07-29 $17.43 $17.47 $17.30 $17.38 $17.38 8,131,896
2024-07-26 $17.33 $17.41 $17.24 $17.33 $17.33 7,102,001
2024-07-25 $17.34 $17.45 $17.10 $17.19 $17.19 11,439,011
2024-07-24 $17.61 $17.61 $17.31 $17.33 $17.33 8,097,975
2024-07-23 $17.72 $17.77 $17.70 $17.71 $17.71 5,485,221
2024-07-22 $17.69 $17.74 $17.64 $17.74 $17.74 6,925,829
2024-07-19 $17.89 $17.98 $17.73 $17.77 $17.59 8,918,341
2024-07-18 $17.94 $17.95 $17.79 $17.88 $17.70 7,574,396
2024-07-17 $17.97 $17.97 $17.88 $17.89 $17.71 4,636,366
2024-07-16 $17.98 $17.98 $17.95 $17.97 $17.79 2,242,635
2024-07-15 $17.97 $17.98 $17.95 $17.98 $17.80 3,694,649
2024-07-12 $17.91 $17.96 $17.91 $17.95 $17.77 2,552,890
2024-07-11 $17.95 $17.96 $17.91 $17.92 $17.74 3,628,000
2024-07-10 $17.94 $17.95 $17.93 $17.95 $17.77 1,992,586
2024-07-09 $17.93 $17.94 $17.92 $17.93 $17.75 3,345,976
2024-07-08 $17.90 $17.93 $17.89 $17.93 $17.75 1,958,680
2024-07-05 $17.87 $17.91 $17.87 $17.90 $17.90 2,290,668
2024-07-03 $17.81 $17.87 $17.80 $17.87 $17.87 2,805,546
2024-07-02 $17.74 $17.82 $17.74 $17.81 $17.81 4,231,951
2024-07-01 $17.72 $17.76 $17.64 $17.76 $17.76 5,749,674
2024-06-28 $17.71 $17.79 $17.67 $17.67 $17.67 5,613,013
2024-06-27 $17.68 $17.73 $17.67 $17.71 $17.71 4,410,369
2024-06-26 $17.62 $17.68 $17.62 $17.67 $17.67 4,167,679
2024-06-25 $17.57 $17.66 $17.56 $17.64 $17.64 5,421,200
2024-06-24 $17.63 $17.65 $17.53 $17.53 $17.53 6,245,253
2024-06-21 $17.83 $17.85 $17.72 $17.77 $17.60 5,436,427
2024-06-20 $17.83 $17.84 $17.78 $17.82 $17.65 5,225,603
2024-06-18 $17.81 $17.83 $17.81 $17.83 $17.66 2,659,035
2024-06-17 $17.82 $17.84 $17.80 $17.81 $17.64 4,168,065
2024-06-14 $17.79 $17.82 $17.78 $17.80 $17.63 2,054,654
2024-06-13 $17.81 $17.81 $17.79 $17.80 $17.63 2,353,569
2024-06-12 $17.78 $17.80 $17.78 $17.80 $17.63 2,933,165
2024-06-11 $17.72 $17.77 $17.71 $17.77 $17.60 2,218,284
2024-06-10 $17.73 $17.75 $17.72 $17.73 $17.56 2,787,329
2024-06-07 $17.72 $17.74 $17.70 $17.73 $17.56 3,212,918
2024-06-06 $17.68 $17.72 $17.68 $17.72 $17.55 2,574,400
2024-06-05 $17.60 $17.69 $17.60 $17.68 $17.51 3,550,183
2024-06-04 $17.54 $17.59 $17.51 $17.58 $17.41 3,764,378
2024-06-03 $17.57 $17.59 $17.43 $17.54 $17.37 6,004,032
2024-05-31 $17.52 $17.53 $17.31 $17.51 $17.34 5,981,400
2024-05-30 $17.56 $17.56 $17.46 $17.48 $17.31 5,625,639
2024-05-29 $17.60 $17.60 $17.55 $17.57 $17.40 4,366,379
2024-05-28 $17.58 $17.62 $17.57 $17.60 $17.43 5,571,329
2024-05-24 $17.52 $17.60 $17.52 $17.58 $17.41 2,934,545
2024-05-23 $17.60 $17.61 $17.47 $17.50 $17.33 5,683,833
2024-05-22 $17.52 $17.55 $17.48 $17.53 $17.36 4,098,154
2024-05-21 $17.49 $17.53 $17.47 $17.52 $17.35 3,297,813
2024-05-20 $17.48 $17.52 $17.46 $17.51 $17.34 4,672,242
2024-05-17 $17.64 $17.65 $17.58 $17.63 $17.30 4,982,495
2024-05-16 $17.66 $17.67 $17.60 $17.61 $17.28 4,879,887
2024-05-15 $17.66 $17.66 $17.64 $17.65 $17.32 3,578,223
2024-05-14 $17.66 $17.66 $17.65 $17.66 $17.33 1,953,823
2024-05-13 $17.65 $17.66 $17.64 $17.65 $17.32 3,106,110
2024-05-10 $17.65 $17.65 $17.63 $17.65 $17.32 1,595,676
2024-05-09 $17.63 $17.64 $17.62 $17.64 $17.31 2,082,047
2024-05-08 $17.61 $17.63 $17.61 $17.62 $17.29 1,891,281
2024-05-07 $17.63 $17.63 $17.61 $17.61 $17.28 2,074,048
2024-05-06 $17.60 $17.62 $17.59 $17.61 $17.28 2,690,952
2024-05-03 $17.56 $17.58 $17.55 $17.57 $17.24 3,093,924
2024-05-02 $17.44 $17.50 $17.36 $17.47 $17.14 6,423,559
2024-05-01 $17.42 $17.52 $17.35 $17.39 $17.07 4,976,501
2024-04-30 $17.51 $17.51 $17.40 $17.41 $17.09 4,022,423
2024-04-29 $17.49 $17.52 $17.47 $17.49 $17.16 3,476,827
2024-04-26 $17.44 $17.49 $17.40 $17.48 $17.15 3,664,561
2024-04-25 $17.28 $17.38 $17.24 $17.35 $17.03 6,578,705
2024-04-24 $17.41 $17.44 $17.35 $17.39 $17.07 4,962,296
2024-04-23 $17.27 $17.39 $17.27 $17.37 $17.05 5,072,251
2024-04-22 $17.19 $17.28 $17.11 $17.22 $16.90 6,763,447
2024-04-19 $17.55 $17.56 $17.23 $17.28 $16.79 8,049,761
2024-04-18 $17.75 $17.79 $17.57 $17.59 $17.09 7,686,740
2024-04-17 $17.92 $17.92 $17.65 $17.70 $17.20 9,576,424
2024-04-16 $17.84 $17.93 $17.80 $17.83 $17.32 6,886,423
2024-04-15 $18.00 $18.04 $17.80 $17.83 $17.32 6,133,058
2024-04-12 $18.01 $18.01 $17.92 $17.96 $17.45 5,238,168
2024-04-11 $17.97 $18.04 $17.93 $18.04 $17.53 2,779,306
2024-04-10 $17.91 $17.96 $17.89 $17.95 $17.44 6,219,591
2024-04-09 $17.97 $17.98 $17.89 $17.98 $17.47 4,441,250
2024-04-08 $17.93 $17.97 $17.90 $17.93 $17.42 4,208,013
2024-04-05 $17.86 $17.95 $17.84 $17.93 $17.42 4,384,739
2024-04-04 $17.97 $17.99 $17.81 $17.81 $17.30 4,323,366
2024-04-03 $17.91 $17.95 $17.87 $17.92 $17.41 3,234,248
2024-04-02 $17.92 $17.92 $17.85 $17.92 $17.41 3,102,921
2024-04-01 $17.94 $17.97 $17.92 $17.94 $17.43 3,366,661
2024-03-28 $17.92 $17.95 $17.91 $17.91 $17.40 2,672,217
2024-03-27 $17.93 $17.93 $17.88 $17.93 $17.42 3,155,133
2024-03-26 $17.92 $17.93 $17.87 $17.87 $17.36 3,624,563
2024-03-25 $17.88 $17.91 $17.86 $17.90 $17.39 2,431,378
2024-03-22 $17.90 $17.91 $17.87 $17.91 $17.91 2,139,063
2024-03-21 $17.90 $17.92 $17.87 $17.89 $17.89 2,634,104
2024-03-20 $17.76 $17.85 $17.73 $17.84 $17.84 4,013,946
2024-03-19 $17.69 $17.76 $17.64 $17.76 $17.76 4,786,458
2024-03-18 $17.75 $17.77 $17.72 $17.73 $17.73 3,940,338
2024-03-15 $17.94 $17.96 $17.78 $17.82 $17.64 7,311,059
2024-03-14 $18.00 $18.00 $17.91 $18.00 $17.82 3,613,883
2024-03-13 $17.99 $18.01 $17.98 $17.99 $17.81 3,555,960
2024-03-12 $17.94 $17.99 $17.92 $17.98 $17.80 2,636,360
2024-03-11 $17.91 $17.93 $17.86 $17.90 $17.72 4,567,799
2024-03-08 $17.94 $17.97 $17.89 $17.92 $17.74 4,857,180
2024-03-07 $17.93 $17.95 $17.90 $17.93 $17.75 3,366,080
2024-03-06 $17.91 $17.92 $17.85 $17.89 $17.71 3,621,201
2024-03-05 $17.89 $17.89 $17.80 $17.84 $17.66 4,009,096
2024-03-04 $17.92 $17.93 $17.91 $17.92 $17.74 3,337,460
2024-03-01 $17.86 $17.92 $17.86 $17.92 $17.74 3,138,408
2024-02-29 $17.83 $17.87 $17.80 $17.86 $17.68 3,992,511
2024-02-28 $17.81 $17.82 $17.78 $17.80 $17.62 3,053,775
2024-02-27 $17.80 $17.83 $17.78 $17.83 $17.65 3,121,928
2024-02-26 $17.79 $17.82 $17.78 $17.80 $17.62 2,872,884
2024-02-23 $17.78 $17.82 $17.75 $17.79 $17.61 3,557,085
2024-02-22 $17.70 $17.78 $17.69 $17.78 $17.60 4,506,483
2024-02-21 $17.49 $17.51 $17.40 $17.51 $17.34 4,479,533
2024-02-20 $17.60 $17.61 $17.45 $17.54 $17.37 6,199,763
2024-02-16 $17.94 $17.94 $17.71 $17.80 $17.80 5,875,295
2024-02-15 $17.91 $17.91 $17.87 $17.89 $17.89 2,917,231
2024-02-14 $17.89 $17.89 $17.87 $17.89 $17.89 2,370,200
2024-02-13 $17.86 $17.88 $17.85 $17.87 $17.87 3,865,494
2024-02-12 $17.87 $17.88 $17.86 $17.87 $17.87 2,435,004
2024-02-09 $17.87 $17.87 $17.85 $17.86 $17.86 2,381,514
2024-02-08 $17.84 $17.86 $17.84 $17.86 $17.86 2,991,640
2024-02-07 $17.84 $17.84 $17.83 $17.84 $17.84 1,854,100
2024-02-06 $17.83 $17.84 $17.79 $17.82 $17.82 1,957,377
2024-02-05 $17.80 $17.82 $17.78 $17.81 $17.81 3,156,302
2024-02-02 $17.76 $17.80 $17.74 $17.80 $17.80 2,736,245
2024-02-01 $17.68 $17.73 $17.65 $17.72 $17.72 3,616,243
2024-01-31 $17.70 $17.72 $17.62 $17.62 $17.62 4,274,785
2024-01-30 $17.76 $17.77 $17.72 $17.72 $17.72 2,283,918
2024-01-29 $17.73 $17.75 $17.70 $17.74 $17.74 2,482,487
2024-01-26 $17.70 $17.72 $17.69 $17.70 $17.70 2,301,777
2024-01-25 $17.71 $17.73 $17.68 $17.70 $17.70 2,398,722
2024-01-24 $17.70 $17.73 $17.69 $17.71 $17.71 2,956,671
2024-01-23 $17.64 $17.67 $17.62 $17.67 $17.67 2,374,036
2024-01-22 $17.65 $17.67 $17.62 $17.64 $17.64 3,086,651
2024-01-19 $17.62 $17.80 $17.61 $17.80 $17.62 4,455,251
2024-01-18 $17.52 $17.57 $17.52 $17.55 $17.37 2,389,738
2024-01-17 $17.47 $17.49 $17.39 $17.49 $17.31 2,433,214
2024-01-16 $17.47 $17.51 $17.46 $17.50 $17.32 2,422,040
2024-01-12 $17.46 $17.50 $17.46 $17.49 $17.49 2,122,926
2024-01-11 $17.45 $17.48 $17.38 $17.46 $17.46 2,289,295
2024-01-10 $17.40 $17.44 $17.39 $17.42 $17.42 2,525,276
2024-01-09 $17.30 $17.40 $17.29 $17.39 $17.39 2,236,085
2024-01-08 $17.18 $17.37 $17.15 $17.37 $17.37 3,046,173
2024-01-05 $17.10 $17.20 $17.07 $17.13 $17.13 2,838,941
2024-01-04 $17.10 $17.19 $17.06 $17.09 $17.09 3,842,963
2024-01-03 $17.18 $17.20 $17.12 $17.13 $17.13 3,895,961
2024-01-02 $17.29 $17.30 $17.18 $17.23 $17.23 5,169,866
2023-12-29 $17.38 $17.38 $17.31 $17.34 $17.34 4,689,077
2023-12-28 $17.39 $17.40 $17.36 $17.37 $17.37 2,984,627
2023-12-27 $17.50 $17.52 $17.49 $17.51 $17.34 3,121,353
2023-12-26 $17.44 $17.50 $17.44 $17.49 $17.32 2,449,125
2023-12-22 $17.42 $17.45 $17.40 $17.43 $17.27 3,099,045
2023-12-21 $17.40 $17.43 $17.35 $17.41 $17.25 3,403,073
2023-12-20 $17.40 $17.45 $17.32 $17.33 $17.17 4,204,335
2023-12-19 $17.41 $17.44 $17.39 $17.43 $17.27 2,987,863
2023-12-18 $17.37 $17.42 $17.36 $17.41 $17.25 3,514,553
2023-12-15 $17.26 $17.38 $17.25 $17.37 $17.21 4,498,469
2023-12-14 $17.24 $17.25 $17.20 $17.25 $17.09 3,578,141
2023-12-13 $17.23 $17.23 $17.21 $17.22 $17.06 2,040,074
2023-12-12 $17.20 $17.22 $17.19 $17.21 $17.05 2,209,790
2023-12-11 $17.16 $17.20 $17.16 $17.20 $17.04 3,159,495
2023-12-08 $17.12 $17.18 $17.10 $17.18 $17.02 2,205,457
2023-12-07 $17.07 $17.13 $17.06 $17.13 $16.97 2,852,803
2023-12-06 $17.08 $17.09 $17.01 $17.02 $16.86 3,154,816
2023-12-05 $16.98 $17.07 $16.97 $17.04 $16.88 3,237,140
2023-12-04 $17.03 $17.04 $16.94 $17.02 $16.86 3,924,000
2023-12-01 $17.03 $17.08 $17.01 $17.07 $17.07 3,052,174
2023-11-30 $17.07 $17.08 $17.00 $17.05 $17.05 3,633,286
2023-11-29 $17.10 $17.10 $17.05 $17.06 $17.06 2,386,033
2023-11-28 $17.04 $17.07 $17.02 $17.05 $17.05 2,205,297
2023-11-27 $17.01 $17.06 $17.01 $17.05 $17.05 4,087,107
2023-11-24 $17.00 $17.04 $17.00 $17.04 $17.04 1,005,219
2023-11-22 $17.00 $17.05 $16.99 $17.00 $17.00 3,244,229
2023-11-21 $16.97 $16.99 $16.94 $16.97 $16.97 2,473,657
2023-11-20 $16.94 $17.01 $16.93 $17.00 $17.00 3,136,316
2023-11-17 $17.11 $17.11 $17.00 $17.09 $16.93 5,080,982
2023-11-16 $17.05 $17.09 $17.04 $17.08 $16.92 2,923,981
2023-11-15 $17.07 $17.07 $17.04 $17.05 $16.89 2,232,867
2023-11-14 $17.09 $17.09 $17.03 $17.05 $16.89 3,929,245
2023-11-13 $17.04 $17.05 $17.02 $17.04 $16.88 1,876,832
2023-11-10 $17.03 $17.03 $17.00 $17.02 $16.86 1,845,524
2023-11-09 $17.03 $17.03 $17.00 $17.01 $16.85 2,058,819
2023-11-08 $17.00 $17.02 $16.99 $17.00 $16.84 1,873,698
2023-11-07 $16.97 $17.00 $16.97 $17.00 $16.84 1,724,362
2023-11-06 $16.97 $16.98 $16.96 $16.97 $16.81 2,103,908
2023-11-03 $16.93 $16.97 $16.92 $16.96 $16.80 2,917,255
2023-11-02 $16.88 $16.91 $16.85 $16.89 $16.73 3,599,760
2023-11-01 $16.64 $16.79 $16.63 $16.77 $16.61 5,861,880
2023-10-31 $16.55 $16.61 $16.45 $16.61 $16.45 3,827,395
2023-10-30 $16.48 $16.57 $16.44 $16.54 $16.38 4,290,702
2023-10-27 $16.42 $16.50 $16.33 $16.39 $16.24 4,509,161
2023-10-26 $16.47 $16.50 $16.25 $16.30 $16.15 5,880,394
2023-10-25 $16.66 $16.68 $16.48 $16.50 $16.35 4,450,988
2023-10-24 $16.69 $16.72 $16.62 $16.70 $16.54 3,914,091
2023-10-23 $16.52 $16.70 $16.48 $16.61 $16.45 4,925,856
2023-10-20 $16.92 $16.95 $16.69 $16.71 $16.39 5,324,302
2023-10-19 $17.14 $17.21 $16.90 $16.95 $16.62 6,604,456
2023-10-18 $17.20 $17.26 $17.02 $17.08 $16.75 4,647,031
2023-10-17 $17.20 $17.32 $17.10 $17.27 $16.94 3,706,882
2023-10-16 $17.17 $17.31 $17.16 $17.29 $16.96 3,355,136
2023-10-13 $17.26 $17.29 $17.06 $17.13 $17.13 4,598,470
2023-10-12 $17.28 $17.34 $17.18 $17.25 $17.25 3,746,318
2023-10-11 $17.21 $17.27 $17.18 $17.27 $17.27 3,271,572
2023-10-10 $17.11 $17.24 $17.11 $17.17 $17.17 5,250,698
2023-10-09 $16.93 $17.12 $16.91 $17.12 $17.12 3,168,741
2023-10-06 $16.71 $17.07 $16.67 $17.03 $17.03 5,791,536
2023-10-05 $16.83 $16.86 $16.67 $16.81 $16.81 6,537,900
2023-10-04 $16.67 $16.87 $16.66 $16.85 $16.85 9,209,354
2023-10-03 $16.81 $16.88 $16.58 $16.63 $16.63 4,293,370
2023-10-02 $16.78 $16.94 $16.77 $16.90 $16.90 6,562,630
2023-09-29 $16.88 $16.94 $16.73 $16.77 $16.77 3,869,616
2023-09-28 $16.60 $16.83 $16.57 $16.75 $16.75 4,274,111
2023-09-27 $16.65 $16.70 $16.49 $16.64 $16.64 4,636,664
2023-09-26 $16.72 $16.73 $16.55 $16.58 $16.58 5,344,348
2023-09-25 $16.70 $16.80 $16.66 $16.79 $16.79 10,016,708
2023-09-22 $16.74 $16.87 $16.72 $16.73 $16.73 6,041,635
2023-09-21 $16.80 $16.83 $16.70 $16.71 $16.71 7,223,494
2023-09-20 $17.07 $17.09 $16.92 $16.93 $16.93 5,928,160
2023-09-19 $17.04 $17.06 $16.97 $17.05 $17.05 8,644,128
2023-09-18 $17.05 $17.09 $17.03 $17.06 $17.06 8,073,279
2023-09-15 $17.48 $17.49 $17.21 $17.24 $17.07 8,234,271
2023-09-14 $17.50 $17.51 $17.49 $17.51 $17.34 5,490,152
2023-09-13 $17.50 $17.50 $17.49 $17.50 $17.33 2,518,624
2023-09-12 $17.49 $17.50 $17.48 $17.50 $17.33 1,804,623
2023-09-11 $17.50 $17.51 $17.48 $17.50 $17.33 2,348,934
2023-09-08 $17.48 $17.50 $17.47 $17.48 $17.31 2,135,397
2023-09-07 $17.44 $17.48 $17.43 $17.48 $17.31 2,332,647
2023-09-06 $17.46 $17.48 $17.46 $17.48 $17.31 1,788,224
2023-09-05 $17.45 $17.48 $17.44 $17.47 $17.30 2,040,652
2023-09-01 $17.50 $17.50 $17.46 $17.48 $17.31 1,772,748
2023-08-31 $17.46 $17.48 $17.45 $17.47 $17.30 1,822,933
2023-08-30 $17.44 $17.46 $17.43 $17.46 $17.29 2,563,915
2023-08-29 $17.37 $17.43 $17.36 $17.43 $17.26 3,280,626
2023-08-28 $17.32 $17.36 $17.31 $17.36 $17.19 5,556,863
2023-08-25 $17.25 $17.32 $17.19 $17.30 $17.13 5,131,609
2023-08-24 $17.36 $17.37 $17.22 $17.23 $17.06 3,340,232
2023-08-23 $17.26 $17.33 $17.24 $17.32 $17.15 2,564,816
2023-08-22 $17.29 $17.30 $17.22 $17.25 $17.08 6,638,358
2023-08-21 $17.19 $17.26 $17.16 $17.26 $17.09 3,651,586
2023-08-18 $17.17 $17.32 $17.14 $17.30 $16.96 5,780,171
2023-08-17 $17.65 $17.65 $17.32 $17.36 $17.02 6,420,128
2023-08-16 $17.71 $17.76 $17.52 $17.52 $17.17 7,534,724
2023-08-15 $17.83 $17.88 $17.69 $17.73 $17.38 5,031,290
2023-08-14 $17.68 $17.89 $17.63 $17.88 $17.53 4,588,132
2023-08-11 $17.69 $17.76 $17.63 $17.70 $17.35 5,822,152
2023-08-10 $17.84 $17.97 $17.72 $17.78 $17.43 4,180,060
2023-08-09 $17.91 $17.91 $17.71 $17.74 $17.39 4,438,705
2023-08-08 $17.90 $17.90 $17.76 $17.89 $17.54 5,567,500
2023-08-07 $17.89 $17.96 $17.84 $17.95 $17.59 5,480,229
2023-08-04 $17.90 $18.00 $17.83 $17.84 $17.49 3,965,876
2023-08-03 $17.82 $17.92 $17.80 $17.87 $17.52 6,710,467
2023-08-02 $17.97 $17.97 $17.83 $17.88 $17.53 8,561,626
2023-08-01 $18.02 $18.05 $18.01 $18.05 $17.69 3,082,510
2023-07-31 $18.02 $18.05 $18.02 $18.03 $17.67 2,504,048
2023-07-28 $17.98 $18.03 $17.97 $18.03 $17.67 4,060,840
2023-07-27 $17.98 $18.03 $17.84 $17.89 $17.54 7,949,329
2023-07-26 $17.87 $17.93 $17.84 $17.91 $17.56 5,838,889
2023-07-25 $17.87 $17.93 $17.82 $17.92 $17.57 4,205,765
2023-07-24 $17.86 $17.87 $17.80 $17.86 $17.51 6,873,602
2023-07-21 $18.11 $18.16 $17.99 $18.01 $17.48 6,598,396
2023-07-20 $18.05 $18.07 $17.96 $18.01 $17.48 7,533,801
2023-07-19 $18.07 $18.07 $18.05 $18.05 $17.52 3,333,878
2023-07-18 $18.05 $18.05 $18.04 $18.05 $17.52 2,883,540
2023-07-17 $18.04 $18.05 $18.02 $18.05 $17.52 2,694,744
2023-07-14 $18.02 $18.03 $18.01 $18.02 $18.02 2,439,318
2023-07-13 $17.98 $18.02 $17.96 $18.00 $18.00 2,989,933
2023-07-12 $17.88 $17.93 $17.86 $17.93 $17.93 3,728,026
2023-07-11 $17.77 $17.80 $17.68 $17.78 $17.78 4,642,738
2023-07-10 $17.71 $17.74 $17.63 $17.74 $17.74 7,570,078
2023-07-07 $17.70 $17.81 $17.70 $17.72 $17.72 2,535,685
2023-07-06 $17.72 $17.75 $17.64 $17.72 $17.72 4,316,191
2023-07-05 $17.76 $17.81 $17.73 $17.79 $17.79 3,147,900
2023-07-03 $17.75 $17.78 $17.75 $17.78 $17.78 1,512,121
2023-06-30 $17.66 $17.76 $17.66 $17.75 $17.75 3,403,583
2023-06-29 $17.60 $17.60 $17.52 $17.57 $17.57 4,051,379
2023-06-28 $17.53 $17.63 $17.51 $17.58 $17.58 4,848,729
2023-06-27 $17.39 $17.60 $17.38 $17.56 $17.56 14,759,998
2023-06-26 $17.48 $17.57 $17.34 $17.35 $17.35 8,375,026
2023-06-23 $17.47 $17.56 $17.44 $17.48 $17.48 4,822,712
2023-06-22 $17.43 $17.60 $17.41 $17.60 $17.60 6,514,557
2023-06-21 $17.55 $17.56 $17.42 $17.46 $17.46 7,411,260
2023-06-20 $17.58 $17.60 $17.46 $17.57 $17.57 8,770,103
2023-06-16 $17.87 $17.89 $17.74 $17.75 $17.75 6,627,172
2023-06-15 $17.81 $17.84 $17.77 $17.78 $17.78 4,457,169
2023-06-14 $17.80 $17.82 $17.79 $17.80 $17.80 10,682,241
2023-06-13 $17.80 $17.80 $17.78 $17.79 $17.79 4,446,973
2023-06-12 $17.80 $17.80 $17.78 $17.79 $17.79 3,256,444
2023-06-09 $17.78 $17.78 $17.77 $17.78 $17.78 2,563,281
2023-06-08 $17.74 $17.77 $17.74 $17.77 $17.77 2,364,241
2023-06-07 $17.77 $17.77 $17.72 $17.73 $17.73 3,235,237
2023-06-06 $17.77 $17.77 $17.73 $17.76 $17.76 2,607,405
2023-06-05 $17.76 $17.76 $17.73 $17.76 $17.76 3,500,260
2023-06-02 $17.74 $17.74 $17.70 $17.74 $17.74 3,848,926
2023-06-01 $17.67 $17.71 $17.64 $17.69 $17.69 4,116,250
2023-05-31 $17.62 $17.66 $17.61 $17.64 $17.64 2,808,372
2023-05-30 $17.64 $17.67 $17.61 $17.63 $17.63 4,332,734
2023-05-26 $17.50 $17.62 $17.48 $17.60 $17.60 5,749,282
2023-05-25 $17.39 $17.50 $17.38 $17.47 $17.47 5,463,251
2023-05-24 $17.28 $17.30 $17.19 $17.26 $17.26 4,429,158
2023-05-23 $17.41 $17.42 $17.31 $17.33 $17.33 3,615,554
2023-05-22 $17.43 $17.47 $17.41 $17.44 $17.44 5,039,391
2023-05-19 $17.65 $17.67 $17.55 $17.57 $17.40 7,480,293
2023-05-18 $17.54 $17.63 $17.53 $17.63 $17.46 3,211,142
2023-05-17 $17.53 $17.54 $17.52 $17.53 $17.36 3,221,161
2023-05-16 $17.52 $17.52 $17.48 $17.52 $17.35 2,282,051
2023-05-15 $17.51 $17.52 $17.49 $17.52 $17.35 2,665,037
2023-05-12 $17.50 $17.50 $17.47 $17.50 $17.33 2,568,394
2023-05-11 $17.48 $17.50 $17.47 $17.49 $17.32 1,940,812
2023-05-10 $17.44 $17.48 $17.43 $17.47 $17.30 2,585,795
2023-05-09 $17.42 $17.43 $17.40 $17.41 $17.24 1,438,044
2023-05-08 $17.40 $17.43 $17.39 $17.43 $17.26 2,183,328
2023-05-05 $17.29 $17.40 $17.27 $17.40 $17.40 2,439,582
2023-05-04 $17.26 $17.27 $17.18 $17.21 $17.21 6,421,807
2023-05-03 $17.30 $17.33 $17.23 $17.25 $17.25 4,880,148
2023-05-02 $17.31 $17.34 $17.21 $17.27 $17.27 6,336,832
2023-05-01 $17.29 $17.34 $17.28 $17.33 $17.33 2,363,366
2023-04-28 $17.22 $17.30 $17.22 $17.29 $17.29 4,206,605
2023-04-27 $17.11 $17.25 $17.09 $17.25 $17.25 3,586,378
2023-04-26 $17.05 $17.11 $16.99 $17.02 $17.02 4,257,876
2023-04-25 $17.10 $17.10 $16.93 $16.93 $16.93 4,793,345
2023-04-24 $17.12 $17.16 $17.06 $17.13 $17.13 5,370,573
2023-04-21 $17.28 $17.33 $17.17 $17.30 $17.13 6,891,606
2023-04-20 $17.30 $17.32 $17.23 $17.27 $17.10 3,763,122
2023-04-19 $17.30 $17.31 $17.29 $17.30 $17.13 2,241,036
2023-04-18 $17.31 $17.31 $17.29 $17.30 $17.13 3,679,928
2023-04-17 $17.28 $17.30 $17.28 $17.30 $17.13 3,678,133
2023-04-14 $17.28 $17.29 $17.27 $17.28 $17.11 3,336,269
2023-04-13 $17.25 $17.28 $17.24 $17.27 $17.10 4,158,767
2023-04-12 $17.24 $17.24 $17.20 $17.20 $17.03 3,587,882
2023-04-11 $17.23 $17.23 $17.21 $17.21 $17.04 3,987,790
2023-04-10 $17.17 $17.22 $17.16 $17.22 $17.05 2,438,947
2023-04-06 $17.16 $17.21 $17.12 $17.21 $17.04 1,483,279
2023-04-05 $17.19 $17.19 $17.13 $17.16 $16.99 1,679,463
2023-04-04 $17.20 $17.20 $17.16 $17.17 $17.00 2,063,856
2023-04-03 $17.11 $17.19 $17.11 $17.18 $17.01 1,955,700
2023-03-31 $17.08 $17.17 $17.07 $17.15 $16.98 2,128,339
2023-03-30 $17.08 $17.10 $17.06 $17.08 $16.91 2,581,877
2023-03-29 $16.99 $17.05 $16.99 $17.03 $16.86 2,540,211
2023-03-28 $16.92 $16.93 $16.86 $16.91 $16.74 2,816,032
2023-03-27 $16.95 $16.99 $16.90 $16.93 $16.76 3,205,347
2023-03-24 $16.90 $16.94 $16.82 $16.92 $16.75 2,802,663
2023-03-23 $16.90 $16.99 $16.81 $16.91 $16.74 4,876,894
2023-03-22 $16.87 $16.99 $16.80 $16.82 $16.65 4,587,450
2023-03-21 $16.85 $16.90 $16.80 $16.90 $16.73 2,989,439
2023-03-20 $16.71 $16.78 $16.65 $16.77 $16.60 5,108,694
2023-03-17 $16.99 $17.09 $16.82 $16.88 $16.54 6,238,724
2023-03-16 $16.79 $16.99 $16.75 $16.99 $16.65 6,133,859
2023-03-15 $16.58 $16.80 $16.54 $16.78 $16.45 9,026,641
2023-03-14 $16.50 $16.74 $16.50 $16.73 $16.40 7,295,119
2023-03-13 $16.16 $16.53 $16.09 $16.38 $16.05 8,415,670
2023-03-10 $16.44 $16.52 $16.20 $16.26 $15.94 6,419,039
2023-03-09 $16.62 $16.71 $16.39 $16.42 $16.09 4,470,392
2023-03-08 $16.58 $16.64 $16.51 $16.61 $16.28 5,870,311
2023-03-07 $16.67 $16.68 $16.53 $16.55 $16.22 4,339,704
2023-03-06 $16.67 $16.74 $16.65 $16.65 $16.32 2,567,666
2023-03-03 $16.47 $16.64 $16.46 $16.64 $16.31 3,688,758
2023-03-02 $16.20 $16.44 $16.19 $16.41 $16.08 3,205,727
2023-03-01 $16.40 $16.41 $16.27 $16.29 $15.97 3,829,397
2023-02-28 $16.39 $16.47 $16.37 $16.40 $16.07 3,404,838
2023-02-27 $16.40 $16.47 $16.37 $16.40 $16.07 3,278,526
2023-02-24 $16.26 $16.33 $16.22 $16.31 $16.31 7,120,518
2023-02-23 $16.44 $16.47 $16.30 $16.44 $16.44 4,648,146
2023-02-22 $16.36 $16.40 $16.28 $16.32 $16.32 2,675,579
2023-02-21 $16.45 $16.46 $16.31 $16.32 $16.32 4,391,187
2023-02-17 $16.73 $16.76 $16.59 $16.68 $16.51 6,323,729
2023-02-16 $17.02 $17.03 $16.83 $16.86 $16.69 7,169,645
2023-02-15 $17.01 $17.02 $17.01 $17.02 $16.85 2,343,482
2023-02-14 $17.01 $17.02 $17.00 $17.01 $16.84 3,049,866
2023-02-13 $17.01 $17.01 $16.99 $16.99 $16.82 2,024,133
2023-02-10 $16.96 $16.99 $16.95 $16.99 $16.82 2,217,727
2023-02-09 $17.00 $17.01 $16.98 $16.99 $16.82 2,085,513
2023-02-08 $16.99 $17.00 $16.97 $16.98 $16.98 1,789,487
2023-02-07 $16.95 $16.99 $16.95 $16.98 $16.98 2,758,717
2023-02-06 $16.95 $16.97 $16.93 $16.95 $16.95 2,555,802
2023-02-03 $16.93 $16.99 $16.92 $16.95 $16.95 3,058,431
2023-02-02 $17.02 $17.02 $16.94 $16.96 $16.96 4,311,382
2023-02-01 $16.88 $16.95 $16.85 $16.91 $16.91 3,215,723
2023-01-31 $16.85 $16.88 $16.81 $16.88 $16.88 2,171,146
2023-01-30 $16.83 $16.86 $16.80 $16.81 $16.81 2,510,106
2023-01-27 $16.81 $16.89 $16.80 $16.87 $16.87 2,550,806
2023-01-26 $16.82 $16.83 $16.77 $16.82 $16.82 3,310,745
2023-01-25 $16.67 $16.76 $16.61 $16.75 $16.75 2,885,173
2023-01-24 $16.74 $16.78 $16.72 $16.76 $16.76 2,219,710
2023-01-23 $16.67 $16.78 $16.65 $16.77 $16.77 4,449,960
2023-01-20 $16.63 $16.83 $16.55 $16.81 $16.64 4,179,202
2023-01-19 $16.48 $16.59 $16.47 $16.56 $16.39 2,317,002
2023-01-18 $16.61 $16.62 $16.55 $16.55 $16.38 2,142,461
2023-01-17 $16.56 $16.59 $16.54 $16.58 $16.41 2,553,499
2023-01-13 $16.44 $16.56 $16.43 $16.56 $16.39 1,999,174
2023-01-12 $16.43 $16.52 $16.35 $16.52 $16.35 3,491,044
2023-01-11 $16.30 $16.38 $16.27 $16.38 $16.22 2,164,168
2023-01-10 $16.11 $16.26 $16.11 $16.25 $16.09 3,409,783
2023-01-09 $16.16 $16.30 $16.14 $16.15 $15.99 3,572,578
2023-01-06 $15.82 $16.12 $15.69 $16.09 $15.93 4,172,162
2023-01-05 $15.86 $15.86 $15.73 $15.76 $15.60 4,233,785
2023-01-04 $15.91 $15.98 $15.77 $15.91 $15.75 4,233,128
2023-01-03 $15.99 $16.05 $15.74 $15.86 $15.70 5,257,367
2022-12-30 $15.80 $15.91 $15.73 $15.91 $15.75 6,162,401
2022-12-29 $15.74 $15.94 $15.72 $15.92 $15.76 5,744,969
2022-12-28 $15.95 $16.01 $15.76 $15.77 $15.46 5,108,720
2022-12-27 $16.05 $16.06 $15.90 $15.92 $15.60 4,416,423
2022-12-23 $16.02 $16.08 $15.90 $16.07 $15.75 3,068,928
2022-12-22 $16.14 $16.16 $15.83 $16.04 $15.72 4,760,838
2022-12-21 $16.17 $16.29 $16.09 $16.25 $15.93 2,801,199
2022-12-20 $16.08 $16.16 $16.01 $16.10 $15.78 6,506,423
2022-12-19 $16.20 $16.27 $16.06 $16.11 $15.79 3,042,000
2022-12-16 $16.30 $16.43 $16.15 $16.20 $15.88 3,986,907
2022-12-15 $16.61 $16.65 $16.30 $16.36 $16.03 4,238,751
2022-12-14 $16.66 $16.75 $16.56 $16.71 $16.38 3,562,299
2022-12-13 $16.74 $16.78 $16.59 $16.66 $16.33 4,213,647
2022-12-12 $16.41 $16.50 $16.38 $16.48 $16.15 2,577,257
2022-12-09 $16.44 $16.52 $16.40 $16.41 $16.08 2,147,755
2022-12-08 $16.39 $16.48 $16.31 $16.44 $16.11 2,250,861
2022-12-07 $16.30 $16.38 $16.26 $16.33 $16.00 2,943,736
2022-12-06 $16.52 $16.55 $16.30 $16.35 $16.02 2,846,732
2022-12-05 $16.57 $16.61 $16.48 $16.52 $16.19 2,521,506
2022-12-02 $16.51 $16.63 $16.48 $16.62 $16.62 1,976,747
2022-12-01 $16.61 $16.63 $16.55 $16.61 $16.61 2,678,106
2022-11-30 $16.30 $16.59 $16.25 $16.58 $16.58 4,691,065
2022-11-29 $16.36 $16.36 $16.22 $16.27 $16.27 1,826,754
2022-11-28 $16.37 $16.43 $16.30 $16.32 $16.32 3,155,583
2022-11-25 $16.46 $16.46 $16.42 $16.45 $16.45 1,141,299
2022-11-23 $16.36 $16.48 $16.36 $16.45 $16.45 2,530,369
2022-11-22 $16.25 $16.37 $16.21 $16.36 $16.36 2,127,454
2022-11-21 $16.28 $16.30 $16.20 $16.24 $16.24 2,894,442
2022-11-18 $16.60 $16.64 $16.36 $16.47 $16.30 3,611,108
2022-11-17 $16.39 $16.46 $16.39 $16.44 $16.27 2,799,461
2022-11-16 $16.44 $16.46 $16.43 $16.45 $16.28 2,368,265
2022-11-15 $16.49 $16.49 $16.42 $16.44 $16.27 3,980,451
2022-11-14 $16.42 $16.46 $16.40 $16.44 $16.27 8,748,831
2022-11-11 $16.40 $16.42 $16.35 $16.40 $16.24 2,676,632
2022-11-10 $16.31 $16.38 $16.25 $16.37 $16.21 4,847,333
2022-11-09 $16.04 $16.07 $15.86 $15.89 $15.73 3,427,473
2022-11-08 $16.09 $16.16 $15.92 $16.08 $15.92 4,434,884
2022-11-07 $15.92 $16.03 $15.85 $16.01 $15.85 3,296,314
2022-11-04 $15.93 $15.95 $15.67 $15.87 $15.71 5,895,472
2022-11-03 $15.79 $15.85 $15.66 $15.69 $15.53 4,300,975
2022-11-02 $16.11 $16.18 $15.87 $15.88 $15.72 6,856,475
2022-11-01 $16.24 $16.24 $16.09 $16.10 $15.94 3,342,758
2022-10-31 $16.10 $16.18 $16.10 $16.14 $15.98 2,686,110
2022-10-28 $15.96 $16.19 $15.96 $16.18 $16.02 2,398,292
2022-10-27 $16.05 $16.10 $15.96 $15.96 $15.80 3,813,485
2022-10-26 $16.04 $16.17 $16.03 $16.08 $15.92 3,873,890
2022-10-25 $16.04 $16.17 $16.04 $16.16 $16.00 3,538,432
2022-10-24 $16.00 $16.04 $15.88 $16.02 $15.86 7,231,829
2022-10-21 $15.86 $16.13 $15.75 $16.13 $15.81 6,919,853
2022-10-20 $15.92 $16.21 $15.81 $15.88 $15.56 3,910,904
2022-10-19 $15.91 $16.13 $15.82 $15.97 $15.65 2,746,685
2022-10-18 $16.21 $16.30 $15.85 $16.03 $15.71 4,875,663
2022-10-17 $15.68 $15.93 $15.67 $15.89 $15.57 3,316,187
2022-10-14 $15.93 $15.97 $15.35 $15.39 $15.08 4,287,862
2022-10-13 $15.03 $15.89 $15.00 $15.84 $15.52 6,365,879
2022-10-12 $15.50 $15.60 $15.43 $15.48 $15.17 3,903,406
2022-10-11 $15.57 $15.72 $15.38 $15.48 $15.17 5,935,116
2022-10-10 $15.79 $15.82 $15.53 $15.65 $15.34 4,768,211
2022-10-07 $16.07 $16.07 $15.72 $15.79 $15.47 5,257,838
2022-10-06 $16.30 $16.39 $16.22 $16.25 $15.93 3,789,129
2022-10-05 $16.17 $16.37 $16.06 $16.31 $15.98 3,780,645
2022-10-04 $16.17 $16.32 $16.16 $16.29 $15.96 3,733,335
2022-10-03 $15.73 $16.03 $15.67 $15.95 $15.63 4,292,727
2022-09-30 $15.82 $16.00 $15.63 $15.66 $15.35 5,857,372
2022-09-29 $16.00 $16.01 $15.69 $15.82 $15.50 6,241,469
2022-09-28 $15.90 $16.17 $15.84 $16.13 $15.81 4,159,271
2022-09-27 $16.03 $16.12 $15.80 $15.92 $15.60 5,105,442
2022-09-26 $15.93 $16.09 $15.86 $15.89 $15.57 6,319,929
2022-09-23 $16.00 $16.02 $15.77 $15.92 $15.60 8,198,288
2022-09-22 $16.13 $16.19 $16.04 $16.09 $15.77 6,304,631
2022-09-21 $16.31 $16.45 $16.16 $16.18 $15.86 4,958,663
2022-09-20 $16.29 $16.36 $16.23 $16.29 $15.96 3,669,293
2022-09-19 $16.23 $16.37 $16.22 $16.36 $16.03 3,888,646
2022-09-16 $16.46 $16.50 $16.32 $16.46 $15.97 6,073,310
2022-09-15 $16.80 $16.93 $16.54 $16.66 $16.16 5,045,796
2022-09-14 $16.86 $16.95 $16.74 $16.92 $16.42 5,341,363
2022-09-13 $17.21 $17.31 $16.73 $16.77 $16.27 6,734,913
2022-09-12 $17.58 $17.74 $17.58 $17.70 $17.17 2,788,734
2022-09-09 $17.30 $17.55 $17.28 $17.51 $17.51 2,778,052
2022-09-08 $16.95 $17.22 $16.88 $17.15 $17.15 4,012,009
2022-09-07 $16.75 $17.12 $16.73 $17.06 $17.06 4,683,693
2022-09-06 $16.87 $16.92 $16.61 $16.72 $16.72 5,592,116
2022-09-02 $17.21 $17.30 $16.76 $16.84 $16.84 4,906,208
2022-09-01 $16.94 $17.09 $16.72 $17.06 $17.06 6,602,608
2022-08-31 $17.28 $17.35 $17.06 $17.06 $17.06 4,930,411
2022-08-30 $17.42 $17.43 $17.02 $17.16 $17.16 5,994,078
2022-08-29 $17.30 $17.43 $17.26 $17.30 $17.30 4,523,900
2022-08-26 $17.95 $17.97 $17.44 $17.45 $17.45 6,401,000
2022-08-25 $17.81 $17.93 $17.77 $17.93 $17.93 3,810,310
2022-08-24 $17.70 $17.80 $17.66 $17.73 $17.73 2,905,769
2022-08-23 $17.69 $17.79 $17.67 $17.68 $17.68 5,941,772
2022-08-22 $17.84 $17.88 $17.65 $17.68 $17.68 6,384,500
2022-08-19 $18.34 $18.34 $18.08 $18.15 $17.97 7,868,900
2022-08-18 $18.52 $18.53 $18.47 $18.48 $18.29 5,257,021
2022-08-17 $18.51 $18.52 $18.50 $18.50 $18.31 3,730,149
2022-08-16 $18.51 $18.52 $18.50 $18.51 $18.32 4,460,178
2022-08-15 $18.50 $18.51 $18.41 $18.51 $18.32 3,309,266
2022-08-12 $18.51 $18.51 $18.49 $18.51 $18.32 3,684,242
2022-08-11 $18.51 $18.52 $18.49 $18.50 $18.31 3,281,778
2022-08-10 $18.51 $18.51 $18.48 $18.49 $18.30 3,569,236
2022-08-09 $18.47 $18.48 $18.46 $18.47 $18.28 2,553,826
2022-08-08 $18.49 $18.50 $18.46 $18.47 $18.28 3,678,362
2022-08-05 $18.45 $18.47 $18.45 $18.47 $18.28 2,831,096
2022-08-04 $18.46 $18.48 $18.44 $18.45 $18.26 2,979,809
2022-08-03 $18.42 $18.46 $18.41 $18.44 $18.25 3,349,948
2022-08-02 $18.37 $18.43 $18.36 $18.39 $18.20 3,278,472
2022-08-01 $18.39 $18.43 $18.38 $18.40 $18.21 3,520,713
2022-07-29 $18.39 $18.42 $18.34 $18.42 $18.23 3,842,889
2022-07-28 $18.25 $18.34 $18.22 $18.34 $18.15 3,242,684
2022-07-27 $18.14 $18.29 $18.14 $18.27 $18.08 2,552,465
2022-07-26 $18.15 $18.16 $18.01 $18.03 $17.85 3,355,231
2022-07-25 $18.18 $18.19 $18.12 $18.17 $17.99 2,285,697
2022-07-22 $18.20 $18.27 $18.13 $18.18 $18.00 3,902,185
2022-07-21 $18.16 $18.24 $18.08 $18.24 $18.05 2,823,777
2022-07-20 $18.04 $18.15 $18.02 $18.14 $17.96 2,866,855
2022-07-19 $17.90 $18.04 $17.88 $18.04 $17.86 2,919,348
2022-07-18 $17.99 $17.99 $17.77 $17.80 $17.62 4,045,272
2022-07-15 $17.94 $18.07 $17.87 $18.07 $17.71 4,610,877
2022-07-14 $17.72 $17.79 $17.72 $17.77 $17.41 4,573,128
2022-07-13 $17.68 $17.77 $17.68 $17.76 $17.40 3,884,425
2022-07-12 $17.75 $17.78 $17.73 $17.75 $17.39 3,040,489
2022-07-11 $17.77 $17.77 $17.73 $17.76 $17.40 2,846,269
2022-07-08 $17.71 $17.77 $17.70 $17.77 $17.41 2,973,273
2022-07-07 $17.72 $17.76 $16.82 $17.75 $17.39 3,917,652
2022-07-06 $17.65 $17.72 $17.64 $17.70 $17.34 3,412,328
2022-07-05 $17.53 $17.67 $17.47 $17.67 $17.31 3,479,063
2022-07-01 $17.48 $17.58 $17.44 $17.57 $17.22 2,507,616
2022-06-30 $17.45 $17.55 $17.37 $17.47 $17.12 2,841,062
2022-06-29 $17.50 $17.56 $17.46 $17.53 $17.18 2,790,332
2022-06-28 $17.68 $17.68 $17.50 $17.50 $17.15 2,465,175
2022-06-27 $17.68 $17.68 $17.58 $17.63 $17.28 3,681,331
2022-06-24 $17.59 $17.63 $17.52 $17.62 $17.27 4,532,470
2022-06-23 $17.41 $17.49 $17.37 $17.47 $17.12 4,691,501
2022-06-22 $17.26 $17.46 $17.24 $17.37 $17.02 2,935,112
2022-06-21 $17.33 $17.42 $17.32 $17.40 $17.05 4,158,000
2022-06-17 $17.18 $17.41 $17.09 $17.33 $16.81 5,119,210
2022-06-16 $17.39 $17.44 $17.01 $17.13 $16.62 8,150,738
2022-06-15 $17.55 $17.91 $17.42 $17.73 $17.20 6,162,986
2022-06-14 $17.47 $17.48 $17.22 $17.39 $16.87 6,725,889
2022-06-13 $17.50 $17.60 $17.26 $17.31 $16.79 11,129,040
2022-06-10 $17.96 $17.97 $17.82 $17.87 $17.34 7,791,543
2022-06-09 $18.14 $18.14 $18.03 $18.05 $17.51 3,966,265
2022-06-08 $18.10 $18.14 $18.10 $18.12 $17.58 2,577,449
2022-06-07 $18.04 $18.12 $18.03 $18.12 $17.58 3,309,617
2022-06-06 $18.12 $18.13 $18.05 $18.08 $17.54 3,837,118
2022-06-03 $18.06 $18.09 $18.03 $18.06 $17.52 3,420,462
2022-06-02 $18.03 $18.11 $17.98 $18.11 $17.57 3,589,770
2022-06-01 $18.06 $18.08 $17.96 $18.01 $17.47 6,405,633
2022-05-31 $18.02 $18.07 $17.95 $18.03 $17.49 5,792,612
2022-05-27 $17.90 $18.02 $17.84 $18.02 $17.48 4,888,118
2022-05-26 $17.65 $17.88 $17.61 $17.86 $17.33 5,059,111
2022-05-25 $17.49 $17.71 $17.47 $17.63 $17.10 5,637,214
2022-05-24 $17.50 $17.56 $17.31 $17.53 $17.01 7,391,443
2022-05-23 $17.60 $17.69 $17.48 $17.69 $17.16 8,880,019
2022-05-20 $18.15 $18.18 $17.41 $17.73 $17.03 12,759,423
2022-05-19 $17.92 $18.20 $17.78 $17.91 $17.20 7,469,596
2022-05-18 $18.67 $18.69 $17.93 $18.02 $17.31 8,666,934
2022-05-17 $18.83 $18.95 $18.59 $18.92 $18.17 8,234,230
2022-05-16 $18.55 $18.68 $18.38 $18.48 $17.75 4,286,814
2022-05-13 $18.26 $18.73 $18.18 $18.67 $17.93 7,401,964
2022-05-12 $17.80 $18.28 $17.62 $18.00 $17.29 10,717,661
2022-05-11 $18.47 $18.79 $18.00 $18.05 $17.34 10,949,991
2022-05-10 $18.80 $18.88 $18.33 $18.60 $17.87 8,417,856
2022-05-09 $18.80 $18.90 $18.28 $18.38 $17.65 14,232,633
2022-05-06 $19.24 $19.45 $18.85 $19.13 $18.37 12,302,633
2022-05-05 $20.04 $20.04 $19.12 $19.35 $18.59 12,413,655
2022-05-04 $19.68 $20.24 $19.36 $20.21 $19.41 7,186,926
2022-05-03 $19.61 $19.75 $19.47 $19.65 $18.87 3,578,317
2022-05-02 $19.30 $19.60 $19.10 $19.60 $18.83 7,486,964
2022-04-29 $19.82 $20.04 $19.26 $19.35 $18.59 6,719,050
2022-04-28 $19.76 $20.14 $19.54 $20.06 $19.27 4,792,966
2022-04-27 $19.50 $19.79 $19.39 $19.50 $18.73 6,631,475
2022-04-26 $19.99 $20.11 $19.48 $19.50 $18.73 8,078,370
2022-04-25 $19.83 $20.11 $19.74 $20.11 $19.32 5,710,255
2022-04-22 $20.29 $20.32 $19.87 $19.90 $19.11 8,858,838
2022-04-21 $20.64 $20.70 $20.23 $20.28 $19.48 5,023,730
2022-04-20 $20.66 $20.66 $20.48 $20.53 $19.72 5,931,441
2022-04-19 $20.40 $20.66 $20.35 $20.65 $19.83 4,007,404
2022-04-18 $20.37 $20.48 $20.30 $20.39 $19.59 5,725,494
2022-04-14 $21.02 $21.02 $20.57 $20.59 $19.58 8,415,290
2022-04-13 $20.69 $21.04 $20.64 $21.01 $19.98 3,936,629
2022-04-12 $20.90 $20.95 $20.57 $20.66 $19.65 4,186,430
2022-04-11 $20.83 $20.84 $20.65 $20.68 $19.67 5,240,860
2022-04-08 $20.97 $20.99 $20.86 $20.93 $19.90 2,890,699
2022-04-07 $20.94 $21.00 $20.84 $20.96 $19.93 3,680,173
2022-04-06 $20.93 $20.98 $20.85 $20.94 $19.91 4,949,461
2022-04-05 $21.08 $21.09 $21.00 $21.01 $19.98 4,616,643
2022-04-04 $21.03 $21.09 $21.02 $21.08 $20.05 4,386,173
2022-04-01 $20.97 $21.02 $20.96 $21.01 $19.98 3,167,377
2022-03-31 $21.02 $21.03 $20.94 $20.97 $19.94 3,804,284
2022-03-30 $21.04 $21.04 $20.98 $21.00 $19.97 3,599,372
2022-03-29 $21.04 $21.05 $20.96 $21.04 $20.01 5,289,447
2022-03-28 $20.90 $20.98 $20.87 $20.98 $19.95 4,045,230
2022-03-25 $20.86 $20.89 $20.76 $20.87 $19.85 3,622,161
2022-03-24 $20.76 $20.86 $20.69 $20.84 $19.82 3,127,653
2022-03-23 $20.70 $20.81 $20.68 $20.70 $19.68 3,469,811
2022-03-22 $20.67 $20.81 $20.65 $20.78 $19.76 4,275,810
2022-03-21 $20.64 $20.71 $20.51 $20.64 $19.63 4,539,871
2022-03-18 $20.49 $20.85 $20.37 $20.85 $19.63 5,542,991
2022-03-17 $20.28 $20.50 $20.18 $20.50 $19.30 4,435,410
2022-03-16 $19.91 $20.32 $19.70 $20.32 $19.13 6,146,399
2022-03-15 $19.26 $19.70 $19.14 $19.67 $18.52 4,787,437
2022-03-14 $19.41 $19.56 $19.04 $19.10 $17.98 7,053,065
2022-03-11 $19.97 $19.97 $19.41 $19.45 $18.31 4,834,673
2022-03-10 $19.73 $19.83 $19.54 $19.78 $18.62 3,572,963
2022-03-09 $19.72 $19.95 $19.61 $19.90 $18.73 5,759,490
2022-03-08 $19.36 $19.79 $19.14 $19.36 $18.23 7,357,266
2022-03-07 $19.90 $19.94 $19.36 $19.40 $18.26 6,507,604
2022-03-04 $19.98 $20.00 $19.76 $19.91 $18.74 5,076,035
2022-03-03 $20.24 $20.25 $19.97 $20.05 $18.87 3,790,667
2022-03-02 $20.03 $20.19 $19.93 $20.16 $18.98 4,580,200
2022-03-01 $20.10 $20.13 $19.86 $19.95 $18.78 5,491,609
2022-02-28 $19.95 $20.17 $19.93 $20.12 $18.94 5,887,859
2022-02-25 $20.01 $20.11 $19.81 $20.10 $18.92 6,299,775
2022-02-24 $18.96 $19.92 $18.93 $19.92 $18.75 9,079,421
2022-02-23 $19.95 $19.96 $19.48 $19.50 $18.36 7,174,389
2022-02-22 $19.81 $19.98 $19.65 $19.80 $18.64 10,361,633
2022-02-18 $20.38 $20.40 $19.98 $20.09 $18.72 9,487,879
2022-02-17 $20.75 $20.76 $20.28 $20.32 $18.94 6,645,375
2022-02-16 $20.77 $20.94 $20.61 $20.90 $19.48 3,785,688
2022-02-15 $20.70 $20.87 $20.64 $20.87 $19.45 2,714,163
2022-02-14 $20.33 $20.57 $20.20 $20.41 $19.02 5,518,716
2022-02-11 $20.82 $20.87 $20.29 $20.38 $18.99 6,187,278
2022-02-10 $20.85 $21.04 $20.74 $20.82 $19.40 5,352,578
2022-02-09 $20.97 $21.03 $20.92 $21.03 $19.60 3,816,375
2022-02-08 $20.64 $20.86 $20.57 $20.83 $19.41 2,710,300
2022-02-07 $20.74 $20.80 $20.60 $20.66 $19.25 4,269,880
2022-02-04 $20.56 $20.81 $20.46 $20.70 $19.29 4,304,226
2022-02-03 $20.66 $20.79 $20.44 $20.48 $19.09 5,753,540
2022-02-02 $20.96 $20.97 $20.82 $20.95 $19.52 4,970,421
2022-02-01 $20.80 $20.88 $20.65 $20.87 $19.45 4,596,108
2022-01-31 $20.40 $20.77 $20.35 $20.77 $19.36 4,870,702
2022-01-28 $19.98 $20.37 $19.73 $20.35 $18.96 6,217,408
2022-01-27 $20.24 $20.29 $19.83 $19.89 $18.54 5,911,072
2022-01-26 $20.36 $20.45 $19.83 $20.05 $18.68 10,563,198
2022-01-25 $20.05 $20.24 $19.82 $20.00 $18.64 7,975,065
2022-01-24 $19.94 $20.33 $19.43 $20.30 $18.92 16,523,827
2022-01-21 $20.75 $20.91 $20.40 $20.43 $18.85 14,143,598
2022-01-20 $21.38 $21.59 $20.87 $20.91 $19.29 9,795,423
2022-01-19 $21.53 $21.63 $21.15 $21.19 $19.55 8,124,920
2022-01-18 $21.64 $21.70 $21.36 $21.41 $19.75 11,628,493
2022-01-14 $21.61 $21.91 $21.58 $21.90 $20.21 5,811,406
2022-01-13 $22.20 $22.20 $21.70 $21.71 $20.03 11,215,045
2022-01-12 $22.15 $22.19 $22.04 $22.11 $20.40 9,483,383
2022-01-11 $21.80 $22.06 $21.70 $22.05 $20.34 5,842,141
2022-01-10 $21.64 $21.85 $21.28 $21.85 $20.16 12,313,572
2022-01-07 $21.94 $22.00 $21.71 $21.81 $20.12 7,662,670
2022-01-06 $21.87 $22.01 $21.73 $21.92 $20.22 6,937,719
2022-01-05 $22.21 $22.22 $21.90 $21.91 $20.22 9,330,508
2022-01-04 $22.30 $22.31 $22.16 $22.22 $20.50 6,256,608
2022-01-03 $22.26 $22.29 $22.20 $22.29 $20.57 5,185,128
2021-12-31 $22.25 $22.29 $22.18 $22.19 $20.47 3,997,484
2021-12-30 $22.30 $22.30 $22.22 $22.24 $20.52 8,490,888
2021-12-29 $22.75 $22.76 $22.66 $22.73 $20.51 4,028,658
2021-12-28 $22.75 $22.75 $22.69 $22.71 $20.49 4,521,333
2021-12-27 $22.66 $22.74 $22.65 $22.74 $20.52 4,530,608
2021-12-23 $22.62 $22.65 $22.54 $22.62 $20.41 3,107,097
2021-12-22 $22.39 $22.54 $22.35 $22.53 $20.33 3,548,344
2021-12-21 $22.20 $22.38 $22.06 $22.37 $20.19 3,913,449
2021-12-20 $22.04 $22.10 $21.92 $22.07 $19.92 6,532,834
2021-12-17 $22.14 $22.39 $21.98 $22.19 $20.02 6,469,676
2021-12-16 $22.82 $22.90 $22.17 $22.26 $20.09 5,628,757
2021-12-15 $22.40 $22.84 $22.09 $22.81 $20.58 5,332,068
2021-12-14 $22.29 $22.44 $22.09 $22.33 $20.15 5,583,919
2021-12-13 $22.82 $22.85 $22.54 $22.55 $20.35 3,510,640
2021-12-10 $22.72 $22.84 $22.60 $22.82 $20.59 2,513,400
2021-12-09 $22.80 $22.87 $22.60 $22.60 $20.39 2,239,558
2021-12-08 $22.78 $22.85 $22.69 $22.85 $20.62 2,409,593
2021-12-07 $22.54 $22.78 $22.51 $22.76 $20.54 3,897,101
2021-12-06 $22.08 $22.27 $21.81 $22.21 $20.04 4,933,700
2021-12-03 $22.46 $22.47 $21.77 $22.03 $19.88 11,277,758
2021-12-02 $22.13 $22.43 $22.05 $22.35 $20.17 5,545,843
2021-12-01 $22.70 $22.76 $22.14 $22.15 $19.99 5,334,746
2021-11-30 $22.69 $22.75 $22.38 $22.51 $20.31 5,524,334
2021-11-29 $22.55 $22.75 $22.55 $22.73 $20.51 4,302,648
2021-11-26 $22.51 $22.57 $22.30 $22.35 $20.17 4,062,407
2021-11-24 $22.53 $22.68 $22.41 $22.68 $20.47 3,214,307
2021-11-23 $22.64 $22.71 $22.43 $22.61 $20.40 5,069,274
2021-11-22 $22.89 $22.93 $22.66 $22.67 $20.46 5,432,702
2021-11-19 $22.98 $23.09 $22.94 $23.05 $20.60 3,820,345
2021-11-18 $22.93 $22.93 $22.89 $22.90 $20.46 4,804,843
2021-11-17 $22.91 $22.92 $22.89 $22.90 $20.46 3,362,240
2021-11-16 $22.92 $22.93 $22.90 $22.91 $20.47 3,109,465
2021-11-15 $22.93 $22.93 $22.90 $22.92 $20.48 3,185,104
2021-11-12 $22.91 $22.92 $22.88 $22.91 $20.47 2,704,045
2021-11-11 $22.91 $22.91 $22.88 $22.90 $20.46 2,173,418
2021-11-10 $22.88 $22.89 $22.85 $22.88 $20.44 2,851,237
2021-11-09 $22.90 $22.90 $22.85 $22.89 $20.45 3,524,975
2021-11-08 $22.90 $22.90 $22.87 $22.90 $20.46 3,327,480
2021-11-05 $22.90 $22.90 $22.87 $22.88 $20.44 2,524,497
2021-11-04 $22.90 $22.90 $22.87 $22.89 $20.45 2,828,113
2021-11-03 $22.87 $22.88 $22.84 $22.87 $20.44 2,747,311
2021-11-02 $22.83 $22.86 $22.82 $22.85 $20.42 2,859,938
2021-11-01 $22.83 $22.84 $22.79 $22.84 $20.41 2,959,378
2021-10-29 $22.72 $22.82 $22.71 $22.82 $20.39 2,462,813
2021-10-28 $22.77 $22.80 $22.74 $22.80 $20.37 2,252,051
2021-10-27 $22.76 $22.78 $22.72 $22.73 $20.31 2,742,271
2021-10-26 $22.77 $22.78 $22.69 $22.74 $20.32 2,718,828
2021-10-25 $22.65 $22.73 $22.61 $22.72 $20.30 2,547,366
2021-10-22 $22.62 $22.68 $22.59 $22.64 $20.23 2,157,529
2021-10-21 $22.63 $22.68 $22.62 $22.68 $20.27 2,273,965
2021-10-20 $22.64 $22.67 $22.60 $22.65 $20.24 2,734,343
2021-10-19 $22.65 $22.66 $22.59 $22.63 $20.22 2,702,921
2021-10-18 $22.46 $22.58 $22.41 $22.57 $20.17 3,586,641
2021-10-15 $22.62 $22.69 $22.59 $22.68 $20.09 3,039,350
2021-10-14 $22.38 $22.69 $22.37 $22.59 $20.01 3,420,381
2021-10-13 $22.16 $22.22 $22.03 $22.19 $19.66 2,459,450
2021-10-12 $22.26 $22.26 $21.98 $22.05 $19.53 3,872,669
2021-10-11 $22.18 $22.38 $22.09 $22.12 $19.59 2,954,746
2021-10-08 $22.43 $22.43 $22.22 $22.25 $19.71 2,293,761
2021-10-07 $22.33 $22.50 $22.31 $22.40 $19.84 2,987,519
2021-10-06 $21.83 $22.16 $21.76 $22.15 $19.62 3,511,009
2021-10-05 $21.80 $22.14 $21.79 $22.03 $19.51 3,211,470
2021-10-04 $22.09 $22.10 $21.59 $21.71 $19.23 8,364,178
2021-10-01 $22.08 $22.21 $21.83 $22.15 $19.62 6,069,044
2021-09-30 $22.18 $22.29 $22.02 $22.06 $19.54 4,015,489
2021-09-29 $22.23 $22.31 $22.06 $22.20 $19.67 4,272,069
2021-09-28 $22.42 $22.45 $22.10 $22.14 $19.61 7,111,590
2021-09-27 $22.59 $22.67 $22.52 $22.66 $20.07 3,180,573
2021-09-24 $22.55 $22.74 $22.55 $22.74 $20.14 2,404,633
2021-09-23 $22.61 $22.69 $22.57 $22.68 $20.09 2,462,471
2021-09-22 $22.42 $22.58 $22.36 $22.54 $19.97 3,200,952
2021-09-21 $22.40 $22.47 $22.28 $22.35 $19.80 3,759,797
2021-09-20 $22.39 $22.47 $22.08 $22.32 $19.77 10,484,965
2021-09-17 $23.11 $23.11 $22.79 $22.84 $20.06 9,100,860
2021-09-16 $23.11 $23.12 $23.09 $23.10 $20.29 3,411,646
2021-09-15 $23.09 $23.12 $23.06 $23.12 $20.31 3,594,330
2021-09-14 $23.06 $23.08 $23.03 $23.08 $20.27 4,169,123
2021-09-13 $23.08 $23.09 $23.00 $23.00 $20.20 5,292,997
2021-09-10 $23.09 $23.15 $23.03 $23.05 $20.25 2,553,269
2021-09-09 $23.05 $23.09 $23.05 $23.06 $20.25 2,221,443
2021-09-08 $23.06 $23.09 $23.03 $23.07 $20.26 2,535,773
2021-09-07 $23.07 $23.07 $23.04 $23.06 $20.25 2,124,981
2021-09-03 $23.03 $23.05 $23.00 $23.05 $20.25 1,802,562
2021-09-02 $23.07 $23.07 $23.00 $23.02 $20.22 1,964,003
2021-09-01 $23.05 $23.06 $23.01 $23.03 $20.23 2,191,565
2021-08-31 $22.99 $23.02 $22.98 $23.02 $20.22 2,172,129
2021-08-30 $22.96 $23.03 $22.95 $23.02 $20.22 1,727,531
2021-08-27 $22.85 $22.96 $22.85 $22.96 $20.17 1,819,345
2021-08-26 $22.86 $22.90 $22.83 $22.84 $20.06 1,774,389
2021-08-25 $22.87 $22.91 $22.87 $22.90 $20.11 2,194,228
2021-08-24 $22.86 $22.92 $22.83 $22.89 $20.11 2,257,973
2021-08-23 $22.77 $22.93 $22.76 $22.87 $20.09 2,881,055
2021-08-20 $22.75 $22.93 $22.70 $22.91 $19.96 3,152,198
2021-08-19 $22.63 $22.73 $22.52 $22.72 $19.79 4,082,742
2021-08-18 $22.71 $22.73 $22.66 $22.67 $19.75 2,810,129
2021-08-17 $22.70 $22.73 $22.65 $22.71 $19.78 3,505,375
2021-08-16 $22.71 $22.73 $22.65 $22.73 $19.80 2,725,235
2021-08-13 $22.71 $22.73 $22.70 $22.73 $19.80 2,089,136
2021-08-12 $22.68 $22.70 $22.63 $22.70 $19.78 2,419,467
2021-08-11 $22.68 $22.69 $22.63 $22.66 $19.74 3,108,874
2021-08-10 $22.71 $22.71 $22.63 $22.66 $19.74 2,915,198
2021-08-09 $22.68 $22.69 $22.62 $22.68 $19.76 2,596,963
2021-08-06 $22.63 $22.65 $22.61 $22.65 $19.73 2,010,231
2021-08-05 $22.60 $22.65 $22.57 $22.64 $19.72 1,639,775
2021-08-04 $22.55 $22.61 $22.55 $22.60 $19.69 1,817,118
2021-08-03 $22.54 $22.58 $22.45 $22.57 $19.66 2,056,452
2021-08-02 $22.52 $22.56 $22.49 $22.51 $19.61 2,759,794
2021-07-30 $22.45 $22.51 $22.40 $22.49 $19.59 2,495,797
2021-07-29 $22.51 $22.55 $22.50 $22.53 $19.63 2,612,158
2021-07-28 $22.49 $22.51 $22.40 $22.50 $19.60 3,515,590
2021-07-27 $22.52 $22.52 $22.29 $22.43 $19.54 3,164,796
2021-07-26 $22.48 $22.52 $22.47 $22.52 $19.62 2,731,254
2021-07-23 $22.46 $22.51 $22.42 $22.51 $19.61 2,202,348
2021-07-22 $22.37 $22.41 $22.34 $22.41 $19.52 1,787,293
2021-07-21 $22.22 $22.32 $22.22 $22.32 $19.44 2,100,446
2021-07-20 $22.11 $22.27 $22.03 $22.23 $19.37 2,584,551
2021-07-19 $22.11 $22.11 $21.93 $22.03 $19.19 5,488,871
2021-07-16 $22.55 $22.64 $22.37 $22.39 $19.31 4,893,055
2021-07-15 $22.54 $22.55 $22.50 $22.51 $19.41 3,500,968
2021-07-14 $22.56 $22.57 $22.51 $22.53 $19.43 2,925,449
2021-07-13 $22.53 $22.55 $22.51 $22.54 $19.44 3,283,910
2021-07-12 $22.55 $22.56 $22.50 $22.53 $19.43 2,637,420
2021-07-09 $22.50 $22.52 $22.49 $22.52 $19.42 1,980,913
2021-07-08 $22.42 $22.52 $22.42 $22.48 $19.39 2,717,142
2021-07-07 $22.52 $22.55 $22.46 $22.50 $19.41 2,424,369
2021-07-06 $22.47 $22.51 $22.45 $22.50 $19.41 2,316,446
2021-07-02 $22.46 $22.50 $22.43 $22.49 $19.39 1,643,756
2021-07-01 $22.43 $22.45 $22.41 $22.44 $19.35 1,723,310
2021-06-30 $22.42 $22.47 $22.39 $22.43 $19.34 1,775,434
2021-06-29 $22.43 $22.45 $22.39 $22.44 $19.35 1,816,974
2021-06-28 $22.38 $22.50 $22.36 $22.43 $19.34 1,999,461
2021-06-25 $22.36 $22.44 $22.32 $22.36 $19.28 1,769,656
2021-06-24 $22.30 $22.34 $22.29 $22.32 $19.25 1,903,251
2021-06-23 $22.26 $22.31 $22.25 $22.28 $19.22 1,717,407
2021-06-22 $22.20 $22.28 $22.15 $22.27 $19.21 1,974,385
2021-06-21 $22.11 $22.17 $21.98 $22.17 $19.12 3,673,997
2021-06-18 $22.35 $22.49 $22.21 $22.28 $19.05 4,755,343
2021-06-17 $22.47 $22.49 $22.45 $22.47 $19.21 2,855,449
2021-06-16 $22.49 $22.49 $22.38 $22.45 $19.19 3,245,036
2021-06-15 $22.49 $22.49 $22.44 $22.46 $19.20 2,115,378
2021-06-14 $22.47 $22.48 $22.43 $22.45 $19.19 2,673,660
2021-06-11 $22.45 $22.46 $22.41 $22.44 $19.19 1,923,660
2021-06-10 $22.42 $22.44 $22.37 $22.40 $19.15 2,220,926
2021-06-09 $22.40 $22.43 $22.35 $22.36 $19.12 2,211,936
2021-06-08 $22.43 $22.44 $22.32 $22.37 $19.13 2,472,294
2021-06-07 $22.35 $22.37 $22.31 $22.36 $19.12 2,711,951
2021-06-04 $22.26 $22.33 $22.23 $22.33 $19.09 2,123,766
2021-06-03 $22.19 $22.25 $22.10 $22.16 $18.95 2,078,984
2021-06-02 $22.27 $22.28 $22.20 $22.25 $19.02 2,631,682
2021-06-01 $22.26 $22.30 $22.16 $22.23 $19.01 2,048,960
2021-05-28 $22.23 $22.26 $22.18 $22.21 $18.99 1,363,174
2021-05-27 $22.17 $22.20 $22.14 $22.18 $18.96 1,371,032
2021-05-26 $22.14 $22.18 $22.11 $22.17 $18.95 1,410,204
2021-05-25 $22.16 $22.17 $22.06 $22.12 $18.91 1,428,768
2021-05-24 $22.03 $22.13 $21.98 $22.10 $18.89 1,577,420
2021-05-21 $22.32 $22.33 $22.08 $22.13 $18.73 2,026,008
2021-05-20 $21.90 $22.28 $21.90 $22.22 $18.81 1,756,212
2021-05-19 $21.40 $21.80 $21.40 $21.80 $18.45 2,392,276
2021-05-18 $22.02 $22.07 $21.76 $21.78 $18.44 2,000,770
2021-05-17 $21.95 $21.98 $21.73 $21.92 $18.56 2,271,442
2021-05-14 $21.83 $22.10 $21.77 $22.04 $18.66 1,974,559
2021-05-13 $21.64 $21.75 $21.42 $21.59 $18.28 2,489,171
2021-05-12 $21.65 $21.78 $21.36 $21.37 $18.09 4,426,532
2021-05-11 $21.62 $22.00 $21.52 $21.97 $18.60 3,128,203
2021-05-10 $22.48 $22.48 $22.01 $22.02 $18.64 3,473,365
2021-05-07 $22.51 $22.58 $22.41 $22.51 $19.06 1,674,224
2021-05-06 $22.21 $22.34 $22.02 $22.33 $18.90 1,738,066
2021-05-05 $22.38 $22.40 $22.13 $22.19 $18.78 2,122,846
2021-05-04 $22.50 $22.53 $22.00 $22.22 $18.81 4,240,452
2021-05-03 $22.66 $22.67 $22.50 $22.53 $19.07 2,391,743
2021-04-30 $22.58 $22.64 $22.53 $22.58 $19.11 1,690,649
2021-04-29 $22.70 $22.72 $22.50 $22.64 $19.17 1,529,993
2021-04-28 $22.62 $22.65 $22.54 $22.59 $19.12 1,669,609
2021-04-27 $22.64 $22.67 $22.55 $22.60 $19.13 1,361,689
2021-04-26 $22.60 $22.65 $22.53 $22.64 $19.17 1,389,284
2021-04-23 $22.41 $22.58 $22.39 $22.56 $19.10 1,173,368
2021-04-22 $22.53 $22.55 $22.28 $22.36 $18.93 1,331,098
2021-04-21 $22.34 $22.52 $22.28 $22.52 $19.06 1,643,525
2021-04-20 $22.46 $22.49 $22.28 $22.37 $18.94 1,599,219
2021-04-19 $22.59 $22.60 $22.40 $22.45 $19.00 2,512,073
2021-04-16 $22.86 $22.89 $22.74 $22.82 $19.12 2,834,680
2021-04-15 $22.84 $22.84 $22.81 $22.83 $19.13 1,940,474
2021-04-14 $22.83 $22.83 $22.78 $22.83 $19.13 2,423,273
2021-04-13 $22.83 $22.84 $22.81 $22.81 $19.11 2,159,400
2021-04-12 $22.85 $22.85 $22.80 $22.84 $19.14 1,579,657
2021-04-09 $22.80 $22.83 $22.79 $22.83 $19.13 1,452,814
2021-04-08 $22.84 $22.84 $22.78 $22.81 $19.11 1,539,423
2021-04-07 $22.80 $22.81 $22.77 $22.80 $19.11 1,452,792
2021-04-06 $22.74 $22.79 $22.73 $22.78 $19.09 1,183,711
2021-04-05 $22.78 $22.78 $22.73 $22.74 $19.06 2,147,990
2021-04-01 $22.67 $22.71 $22.65 $22.70 $19.02 1,242,185
2021-03-31 $22.51 $22.60 $22.46 $22.57 $18.91 1,111,129
2021-03-30 $22.39 $22.42 $22.26 $22.41 $18.78 974,268
2021-03-29 $22.42 $22.45 $22.29 $22.42 $18.79 1,243,274
2021-03-26 $22.24 $22.45 $22.15 $22.44 $18.80 880,721
2021-03-25 $22.15 $22.26 $22.03 $22.24 $18.63 1,335,263
2021-03-24 $22.48 $22.50 $22.22 $22.23 $18.63 1,089,295
2021-03-23 $22.43 $22.49 $22.34 $22.38 $18.75 1,037,738
2021-03-22 $22.40 $22.46 $22.27 $22.42 $18.79 1,600,422
2021-03-19 $22.29 $22.48 $22.15 $22.45 $18.63 1,259,451
2021-03-18 $22.65 $22.72 $22.25 $22.31 $18.51 1,990,570
2021-03-17 $22.69 $23.12 $22.55 $23.00 $19.08 1,498,890
2021-03-16 $22.93 $23.15 $22.80 $22.91 $19.01 1,349,750
2021-03-15 $22.59 $22.80 $22.46 $22.79 $18.91 1,209,783
2021-03-12 $22.38 $22.55 $22.25 $22.53 $18.69 1,498,741
2021-03-11 $22.54 $22.81 $22.48 $22.72 $18.85 1,293,230
2021-03-10 $22.56 $22.57 $22.16 $22.21 $18.43 1,424,095
2021-03-09 $22.00 $22.39 $21.94 $22.27 $18.48 1,502,031
2021-03-08 $22.03 $22.15 $21.41 $21.45 $17.80 2,170,081
2021-03-05 $21.96 $22.10 $21.25 $22.06 $18.30 2,033,295
2021-03-04 $22.08 $22.26 $21.43 $21.71 $18.01 2,994,303
2021-03-03 $22.63 $22.67 $22.05 $22.07 $18.31 2,544,263
2021-03-02 $23.00 $23.07 $22.65 $22.67 $18.81 1,555,317
2021-03-01 $22.70 $22.99 $22.64 $22.98 $19.07 1,373,321
2021-02-26 $22.47 $22.68 $22.14 $22.40 $18.59 2,135,082
2021-02-25 $22.80 $22.92 $22.15 $22.25 $18.46 2,371,641
2021-02-24 $22.67 $22.94 $22.45 $22.93 $19.03 1,741,142
2021-02-23 $22.53 $22.85 $22.11 $22.76 $18.88 2,558,366
2021-02-22 $23.12 $23.15 $22.81 $22.82 $18.93 2,945,656
2021-02-19 $23.58 $23.58 $23.39 $23.45 $19.26 2,380,555
2021-02-18 $23.48 $23.51 $23.44 $23.46 $19.27 1,243,697
2021-02-17 $23.49 $23.49 $23.45 $23.47 $19.28 992,702
2021-02-16 $23.48 $23.49 $23.46 $23.47 $19.28 1,214,099
2021-02-12 $23.45 $23.47 $23.43 $23.46 $19.27 1,346,106
2021-02-11 $23.46 $23.48 $23.40 $23.45 $19.26 843,791
2021-02-10 $23.45 $23.47 $23.38 $23.40 $19.22 1,157,715
2021-02-09 $23.45 $23.46 $23.43 $23.44 $19.25 1,119,714
2021-02-08 $23.53 $23.53 $23.42 $23.45 $19.26 1,101,940
2021-02-05 $23.42 $23.45 $23.34 $23.42 $19.24 1,155,599
2021-02-04 $23.38 $23.39 $23.33 $23.39 $19.21 763,240
2021-02-03 $23.39 $23.39 $23.28 $23.31 $19.15 1,054,578
2021-02-02 $23.32 $23.32 $23.21 $23.30 $19.14 742,486
2021-02-01 $22.94 $23.16 $22.91 $23.13 $19.00 876,670
2021-01-29 $22.97 $23.02 $22.70 $22.83 $18.75 1,368,477
2021-01-28 $22.93 $23.15 $22.92 $23.02 $18.91 1,000,081
2021-01-27 $23.16 $23.17 $22.81 $22.90 $18.81 1,521,758
2021-01-26 $23.25 $23.25 $23.19 $23.20 $19.05 929,245
2021-01-25 $23.17 $23.25 $23.04 $23.22 $19.07 1,002,182
2021-01-22 $23.15 $23.17 $23.12 $23.14 $19.01 671,220
2021-01-21 $23.16 $23.18 $23.09 $23.16 $19.02 873,861
2021-01-20 $22.99 $23.14 $22.97 $23.10 $18.97 651,563
2021-01-19 $22.94 $22.95 $22.81 $22.94 $18.84 949,363
2021-01-15 $23.08 $23.13 $22.75 $22.97 $18.68 1,324,988
2021-01-14 $23.10 $23.13 $23.06 $23.07 $18.76 1,087,138
2021-01-13 $23.05 $23.12 $23.05 $23.10 $18.79 674,474
2021-01-12 $22.98 $23.05 $22.95 $23.03 $18.73 712,801
2021-01-11 $22.93 $23.05 $22.92 $23.00 $18.70 974,499
2021-01-08 $23.00 $23.05 $22.98 $23.05 $18.74 1,062,765
2021-01-07 $22.75 $23.00 $22.75 $22.99 $18.70 820,281
2021-01-06 $22.61 $22.90 $22.60 $22.68 $18.44 932,997
2021-01-05 $22.61 $22.81 $22.60 $22.80 $18.54 640,153
2021-01-04 $22.85 $22.87 $22.50 $22.69 $18.45 1,059,073
2020-12-31 $22.79 $22.83 $22.75 $22.80 $18.54 638,453
2020-12-30 $22.85 $22.86 $22.78 $22.81 $18.55 689,736
2020-12-29 $23.11 $23.11 $22.98 $23.00 $18.52 980,226
2020-12-28 $22.98 $23.03 $22.89 $23.02 $18.53 720,732
2020-12-24 $22.76 $22.88 $22.76 $22.84 $18.39 385,220
2020-12-23 $22.79 $22.85 $22.75 $22.77 $18.33 582,116
2020-12-22 $22.80 $22.81 $22.60 $22.80 $18.36 667,583
2020-12-21 $22.61 $22.78 $22.48 $22.76 $18.32 1,070,248
2020-12-18 $22.83 $22.87 $22.66 $22.78 $18.34 967,471
2020-12-17 $22.81 $22.83 $22.77 $22.83 $18.38 1,040,239
2020-12-16 $22.80 $22.82 $22.77 $22.80 $18.36 783,440
2020-12-15 $22.79 $22.80 $22.77 $22.80 $18.36 997,049
2020-12-14 $22.70 $22.78 $22.70 $22.75 $18.32 536,758
2020-12-11 $22.68 $22.70 $22.60 $22.70 $18.28 641,928
2020-12-10 $22.62 $22.71 $22.58 $22.67 $18.25 600,065
2020-12-09 $22.73 $22.75 $22.60 $22.64 $18.23 758,204
2020-12-08 $22.69 $22.75 $22.69 $22.74 $18.31 683,384
2020-12-07 $22.71 $22.72 $22.68 $22.72 $18.29 634,745
2020-12-04 $22.68 $22.70 $22.65 $22.69 $18.27 557,177
2020-12-03 $22.63 $22.72 $22.61 $22.67 $18.25 638,010
2020-12-02 $22.58 $22.64 $22.55 $22.63 $18.22 450,756
2020-12-01 $22.57 $22.64 $22.54 $22.60 $18.20 565,069
2020-11-30 $22.54 $22.54 $22.37 $22.54 $18.15 804,054
2020-11-27 $22.46 $22.51 $22.45 $22.47 $18.09 256,846
2020-11-25 $22.38 $22.43 $22.35 $22.43 $18.06 498,829
2020-11-24 $22.28 $22.36 $22.15 $22.36 $18.00 543,837
2020-11-23 $22.26 $22.29 $22.08 $22.20 $17.87 633,621
2020-11-20 $22.48 $22.50 $22.38 $22.39 $17.85 558,805
2020-11-19 $22.32 $22.48 $22.25 $22.46 $17.90 365,578
2020-11-18 $22.38 $22.46 $22.31 $22.31 $17.78 543,197
2020-11-17 $22.41 $22.42 $22.32 $22.37 $17.83 475,734
2020-11-16 $22.20 $22.38 $22.16 $22.38 $17.84 537,168
2020-11-13 $22.09 $22.23 $22.03 $22.21 $17.70 377,655
2020-11-12 $22.13 $22.20 $21.95 $22.05 $17.58 512,920
2020-11-11 $21.85 $22.11 $21.85 $22.09 $17.61 466,302
2020-11-10 $21.83 $21.90 $21.52 $21.73 $17.32 716,473
2020-11-09 $22.34 $22.34 $21.91 $21.93 $17.48 879,499
2020-11-06 $22.01 $22.18 $21.95 $22.14 $17.65 611,518
2020-11-05 $21.96 $22.10 $21.95 $22.09 $17.61 687,531
2020-11-04 $21.53 $21.84 $21.51 $21.79 $17.37 899,827
2020-11-03 $20.81 $21.16 $20.77 $21.06 $16.79 374,750
2020-11-02 $20.78 $20.93 $20.52 $20.70 $16.50 613,761
2020-10-30 $20.96 $21.00 $20.51 $20.69 $16.49 839,219
2020-10-29 $20.78 $21.22 $20.78 $21.08 $16.80 482,280
2020-10-28 $21.15 $21.15 $20.72 $20.74 $16.53 1,159,505
2020-10-27 $21.34 $21.43 $21.27 $21.41 $17.07 446,093
2020-10-26 $21.42 $21.52 $21.06 $21.26 $16.95 734,651
2020-10-23 $21.47 $21.52 $21.35 $21.52 $17.15 528,426
2020-10-22 $21.49 $21.50 $21.23 $21.46 $17.11 495,425
2020-10-21 $21.41 $21.54 $21.38 $21.42 $17.07 514,796
2020-10-20 $21.39 $21.54 $21.33 $21.43 $17.08 453,253
2020-10-19 $21.70 $21.73 $21.31 $21.35 $17.02 822,681
2020-10-16 $21.87 $22.01 $21.75 $21.76 $17.17 993,817
2020-10-15 $21.75 $21.83 $21.75 $21.79 $17.19 917,547
2020-10-14 $21.80 $21.82 $21.76 $21.82 $17.22 572,422
2020-10-13 $21.76 $21.82 $21.76 $21.81 $17.21 493,710
2020-10-12 $21.81 $21.84 $21.76 $21.76 $17.17 687,562
2020-10-09 $21.77 $21.81 $21.76 $21.81 $17.21 454,013
2020-10-08 $21.77 $21.78 $21.73 $21.77 $17.18 368,673
2020-10-07 $21.64 $21.74 $21.63 $21.72 $17.14 320,818
2020-10-06 $21.70 $21.72 $21.55 $21.60 $17.04 577,642
2020-10-05 $21.58 $21.70 $21.58 $21.69 $17.12 426,317
2020-10-02 $21.43 $21.60 $21.42 $21.50 $16.97 474,645
2020-10-01 $21.59 $21.67 $21.58 $21.61 $17.05 456,168
2020-09-30 $21.50 $21.63 $21.42 $21.56 $17.01 542,617
2020-09-29 $21.48 $21.53 $21.46 $21.50 $16.97 572,594
2020-09-28 $21.44 $21.48 $21.38 $21.47 $16.94 514,267
2020-09-25 $21.00 $21.33 $21.00 $21.33 $16.83 433,377
2020-09-24 $20.79 $21.13 $20.76 $20.99 $16.56 423,782
2020-09-23 $21.21 $21.26 $20.90 $20.96 $16.54 479,779
2020-09-22 $21.14 $21.28 $21.03 $21.22 $16.74 427,448
2020-09-21 $20.80 $21.09 $20.70 $21.09 $16.64 810,360
2020-09-18 $21.57 $21.61 $21.00 $21.23 $16.59 983,289
2020-09-17 $21.30 $21.61 $21.16 $21.49 $16.79 1,109,734
2020-09-16 $22.10 $22.10 $21.76 $21.79 $17.02 958,970
2020-09-15 $21.96 $22.09 $21.94 $22.04 $17.22 588,614
2020-09-14 $21.57 $21.87 $21.56 $21.80 $17.03 518,405
2020-09-11 $21.56 $21.68 $21.15 $21.38 $16.70 723,461
2020-09-10 $21.91 $21.96 $21.35 $21.42 $16.73 977,386
2020-09-09 $21.48 $21.85 $21.46 $21.74 $16.98 924,394
2020-09-08 $21.34 $21.65 $21.20 $21.25 $16.60 1,552,788
2020-09-04 $21.81 $21.98 $21.06 $21.84 $17.06 1,630,457
2020-09-03 $22.21 $22.22 $21.77 $21.92 $17.12 1,103,733
2020-09-02 $22.24 $22.28 $22.16 $22.27 $17.40 887,920
2020-09-01 $22.22 $22.26 $22.16 $22.23 $17.37 732,261
2020-08-31 $22.12 $22.18 $22.08 $22.14 $17.30 727,990
2020-08-28 $22.07 $22.12 $22.03 $22.12 $17.28 451,902
2020-08-27 $22.10 $22.12 $21.94 $22.04 $17.22 540,773
2020-08-26 $21.97 $22.09 $21.96 $22.07 $17.24 506,240
2020-08-25 $21.90 $21.95 $21.84 $21.91 $17.12 520,365
2020-08-24 $21.98 $21.98 $21.77 $21.84 $17.06 716,162
2020-08-21 $21.96 $22.07 $21.93 $22.06 $17.06 558,720
2020-08-20 $21.94 $21.97 $21.93 $21.97 $16.99 547,109
2020-08-19 $21.94 $21.94 $21.92 $21.94 $16.97 652,025
2020-08-18 $21.94 $21.95 $21.91 $21.94 $16.97 519,648
2020-08-17 $21.92 $21.96 $21.91 $21.95 $16.98 441,604
2020-08-14 $21.90 $21.92 $21.86 $21.90 $16.94 386,524
2020-08-13 $21.89 $21.91 $21.84 $21.86 $16.91 525,272
2020-08-12 $21.78 $21.87 $21.77 $21.84 $16.89 400,337
2020-08-11 $21.84 $21.84 $21.70 $21.70 $16.79 684,674
2020-08-10 $21.81 $21.85 $21.75 $21.84 $16.89 569,981
2020-08-07 $21.83 $21.83 $21.72 $21.81 $16.87 452,176
2020-08-06 $21.80 $21.82 $21.75 $21.80 $16.86 513,130
2020-08-05 $21.79 $21.80 $21.75 $21.80 $16.86 460,562
2020-08-04 $21.69 $21.74 $21.67 $21.74 $16.81 412,428
2020-08-03 $21.65 $21.72 $21.65 $21.69 $16.78 489,135
2020-07-31 $21.54 $21.58 $21.41 $21.58 $16.69 589,070
2020-07-30 $21.24 $21.38 $21.18 $21.38 $16.54 546,984
2020-07-29 $21.33 $21.39 $21.25 $21.37 $16.53 430,497
2020-07-28 $21.31 $21.38 $21.20 $21.22 $16.41 535,746
2020-07-27 $21.17 $21.31 $21.12 $21.27 $16.45 399,642
2020-07-24 $21.01 $21.12 $20.87 $21.04 $16.27 621,540
2020-07-23 $21.40 $21.41 $21.13 $21.14 $16.35 583,720
2020-07-22 $21.36 $21.41 $21.33 $21.40 $16.55 394,614
2020-07-21 $21.48 $21.49 $21.33 $21.35 $16.51 560,042
2020-07-20 $21.30 $21.49 $21.21 $21.48 $16.61 739,715
2020-07-17 $21.49 $21.51 $21.29 $21.47 $16.44 767,234
2020-07-16 $21.43 $21.49 $21.40 $21.49 $16.46 468,866
2020-07-15 $21.42 $21.46 $21.40 $21.45 $16.43 693,801
2020-07-14 $21.34 $21.43 $21.29 $21.43 $16.41 574,793
2020-07-13 $21.44 $21.45 $21.31 $21.33 $16.33 712,686
2020-07-10 $21.37 $21.42 $21.35 $21.40 $16.39 481,381
2020-07-09 $21.38 $21.38 $21.30 $21.38 $16.37 437,326
2020-07-08 $21.34 $21.38 $21.30 $21.38 $16.37 481,060
2020-07-07 $21.30 $21.37 $21.28 $21.30 $16.31 644,963
2020-07-06 $21.35 $21.37 $21.27 $21.34 $16.34 644,045
2020-07-02 $21.24 $21.28 $21.18 $21.22 $16.25 549,714
2020-07-01 $20.96 $21.18 $20.96 $21.18 $16.22 487,533
2020-06-30 $20.77 $21.00 $20.74 $21.00 $16.08 342,114
2020-06-29 $20.61 $20.77 $20.43 $20.77 $15.91 661,819
2020-06-26 $20.90 $20.90 $20.58 $20.60 $15.78 779,918
2020-06-25 $20.72 $20.90 $20.60 $20.90 $16.01 375,167
2020-06-24 $20.95 $20.98 $20.64 $20.76 $15.90 685,250
2020-06-23 $20.95 $21.04 $20.91 $20.98 $16.07 658,262
2020-06-22 $20.81 $20.88 $20.72 $20.88 $15.99 563,412
2020-06-19 $21.02 $21.15 $20.86 $20.98 $15.91 725,875
2020-06-18 $20.87 $20.92 $20.85 $20.92 $15.86 455,041
2020-06-17 $20.87 $20.90 $20.84 $20.88 $15.83 581,997
2020-06-16 $20.87 $20.91 $20.84 $20.88 $15.83 906,525
2020-06-15 $20.70 $20.91 $20.70 $20.86 $15.82 803,397
2020-06-12 $20.81 $20.87 $20.70 $20.75 $15.73 682,537
2020-06-11 $20.80 $20.87 $20.68 $20.70 $15.69 898,419
2020-06-10 $20.84 $20.86 $20.80 $20.86 $15.82 854,527
2020-06-09 $20.85 $20.85 $20.82 $20.84 $15.80 498,612
2020-06-08 $20.86 $20.88 $20.82 $20.82 $15.79 777,900
2020-06-05 $20.84 $20.85 $20.81 $20.82 $15.79 639,415
2020-06-04 $20.81 $20.82 $20.74 $20.81 $15.78 713,310
2020-06-03 $20.76 $20.81 $20.75 $20.80 $15.77 626,289
2020-06-02 $20.77 $20.79 $20.68 $20.78 $15.76 541,709
2020-06-01 $20.67 $20.74 $20.64 $20.73 $15.72 606,926
2020-05-29 $20.60 $20.73 $20.57 $20.66 $15.66 330,613
2020-05-28 $20.61 $20.69 $20.54 $20.60 $15.62 969,911
2020-05-27 $20.60 $20.66 $20.41 $20.62 $15.63 685,340
2020-05-26 $20.63 $20.74 $20.58 $20.60 $15.62 734,881
2020-05-22 $20.50 $20.57 $20.43 $20.54 $15.57 420,386
2020-05-21 $20.60 $20.60 $20.47 $20.53 $15.57 434,753
2020-05-20 $20.54 $20.61 $20.51 $20.56 $15.59 765,466
2020-05-19 $20.47 $20.55 $20.42 $20.42 $15.48 348,930
2020-05-18 $20.45 $20.48 $20.40 $20.47 $15.52 721,740
2020-05-15 $20.22 $20.50 $20.20 $20.49 $15.38 709,128
2020-05-14 $20.41 $20.48 $20.30 $20.47 $15.37 385,493
2020-05-13 $20.39 $20.44 $20.29 $20.41 $15.32 414,537
2020-05-12 $20.44 $20.48 $20.40 $20.40 $15.31 644,229
2020-05-11 $20.42 $20.45 $20.36 $20.43 $15.34 425,130
2020-05-08 $20.34 $20.39 $20.26 $20.36 $15.28 387,046
2020-05-07 $20.25 $20.33 $20.18 $20.23 $15.19 374,763
2020-05-06 $20.24 $20.26 $20.15 $20.20 $15.16 306,325
2020-05-05 $20.14 $20.24 $20.10 $20.15 $15.13 331,182
2020-05-04 $19.82 $20.00 $19.77 $20.00 $15.01 326,998
2020-05-01 $19.82 $19.99 $19.72 $19.83 $14.89 550,625
2020-04-30 $20.02 $20.10 $19.99 $20.07 $15.07 420,822
2020-04-29 $20.00 $20.10 $19.92 $20.09 $15.08 691,384
2020-04-28 $20.06 $20.06 $19.70 $19.74 $14.82 488,537
2020-04-27 $20.00 $20.03 $19.85 $19.93 $14.96 488,624
2020-04-24 $19.60 $19.81 $19.51 $19.78 $14.85 562,990
2020-04-23 $19.57 $19.71 $19.47 $19.54 $14.67 573,923
2020-04-22 $19.38 $19.56 $19.30 $19.50 $14.64 567,198
2020-04-21 $19.45 $19.47 $19.02 $19.18 $14.40 458,111
2020-04-20 $19.64 $19.74 $19.52 $19.58 $14.70 483,547
2020-04-17 $20.10 $20.11 $19.68 $19.99 $14.86 701,995
2020-04-16 $19.77 $19.83 $19.42 $19.67 $14.62 1,254,600
2020-04-15 $19.70 $19.79 $19.66 $19.75 $14.68 441,812
2020-04-14 $19.76 $19.85 $19.73 $19.79 $14.71 913,043
2020-04-13 $19.64 $19.81 $19.61 $19.77 $14.69 404,784
2020-04-09 $19.76 $19.76 $19.60 $19.63 $14.59 551,601
2020-04-08 $19.64 $19.75 $19.60 $19.73 $14.66 418,774
2020-04-07 $19.69 $19.95 $19.55 $19.62 $14.58 581,307
2020-04-06 $19.49 $19.66 $19.45 $19.60 $14.56 501,250
2020-04-03 $19.13 $19.29 $18.98 $19.12 $14.21 411,922
2020-04-02 $19.09 $19.22 $18.81 $19.13 $14.22 565,778
2020-04-01 $18.85 $19.13 $18.70 $18.90 $14.05 636,899
2020-03-31 $19.18 $19.35 $19.14 $19.27 $14.32 859,572
2020-03-30 $18.71 $19.15 $18.71 $19.10 $14.19 402,830
2020-03-27 $18.68 $18.89 $18.50 $18.55 $13.79 545,239
2020-03-26 $18.54 $19.15 $18.54 $19.00 $14.12 671,045
2020-03-25 $18.80 $18.99 $18.50 $18.66 $13.87 834,410
2020-03-24 $18.70 $18.75 $18.37 $18.59 $13.82 487,129
2020-03-23 $18.00 $18.18 $17.31 $18.00 $13.38 822,612
2020-03-20 $18.78 $18.94 $18.06 $18.23 $13.41 755,966
2020-03-19 $18.11 $18.99 $17.63 $18.41 $13.55 944,359
2020-03-18 $17.80 $18.61 $17.22 $18.22 $13.41 1,290,863
2020-03-17 $18.30 $19.09 $17.53 $18.82 $13.85 829,140
2020-03-16 $18.00 $19.20 $17.50 $17.99 $13.24 842,011
2020-03-13 $19.79 $20.19 $18.60 $20.04 $14.75 1,080,270
2020-03-12 $18.89 $19.68 $18.48 $18.48 $13.60 1,971,366
2020-03-11 $20.73 $20.92 $20.05 $20.36 $14.98 844,343
2020-03-10 $20.93 $21.21 $20.20 $21.21 $15.61 694,764
2020-03-09 $20.23 $20.90 $20.00 $20.16 $14.83 1,066,132
2020-03-06 $21.31 $21.75 $21.13 $21.72 $15.98 988,669
2020-03-05 $22.13 $22.49 $21.88 $22.01 $16.19 817,246
2020-03-04 $22.22 $22.70 $22.02 $22.70 $16.70 501,248
2020-03-03 $22.58 $22.74 $21.62 $21.86 $16.08 909,846
2020-03-02 $21.65 $22.48 $21.45 $22.47 $16.53 933,802
2020-02-28 $20.65 $21.45 $20.60 $21.39 $15.74 1,746,409
2020-02-27 $21.92 $22.29 $21.40 $21.44 $15.78 1,546,800
2020-02-26 $22.47 $22.86 $22.35 $22.52 $16.57 750,125
2020-02-25 $23.09 $23.13 $22.28 $22.37 $16.46 1,284,757
2020-02-24 $22.99 $23.10 $22.81 $22.93 $16.87 1,153,252
2020-02-21 $24.05 $24.13 $23.70 $23.74 $17.29 731,537
2020-02-20 $24.16 $24.16 $24.13 $24.15 $17.59 440,347
2020-02-19 $24.15 $24.18 $24.13 $24.15 $17.59 507,259
2020-02-18 $24.12 $24.16 $24.11 $24.13 $17.57 406,233
2020-02-14 $24.13 $24.15 $24.11 $24.11 $17.56 392,086
2020-02-13 $24.10 $24.14 $24.10 $24.13 $17.57 420,063
2020-02-12 $24.15 $24.15 $24.09 $24.10 $17.55 449,417
2020-02-11 $24.12 $24.13 $24.06 $24.06 $17.52 561,507
2020-02-10 $24.04 $24.09 $24.02 $24.09 $17.54 363,778
2020-02-07 $24.02 $24.05 $23.99 $24.02 $17.49 347,312
2020-02-06 $24.01 $24.05 $24.00 $24.03 $17.50 460,258
2020-02-05 $24.06 $24.06 $23.92 $23.95 $17.44 448,163
2020-02-04 $23.85 $23.97 $23.85 $23.96 $17.45 357,520
2020-02-03 $23.60 $23.78 $23.60 $23.74 $17.29 301,669
2020-01-31 $23.77 $23.77 $23.45 $23.51 $17.12 531,465
2020-01-30 $23.58 $23.74 $23.52 $23.74 $17.29 407,860
2020-01-29 $23.70 $23.74 $23.62 $23.68 $17.24 307,761
2020-01-28 $23.48 $23.68 $23.48 $23.67 $17.24 345,011
2020-01-27 $23.37 $23.50 $23.20 $23.38 $17.03 741,209
2020-01-24 $23.83 $23.85 $23.63 $23.70 $17.26 438,660
2020-01-23 $23.77 $23.82 $23.73 $23.79 $17.33 228,777
2020-01-22 $23.81 $23.84 $23.73 $23.75 $17.30 353,748
2020-01-21 $23.76 $23.90 $23.70 $23.77 $17.31 778,197
2020-01-17 $23.99 $23.99 $23.89 $23.97 $17.31 420,516
2020-01-16 $23.86 $23.88 $23.86 $23.88 $17.25 406,068
2020-01-15 $23.86 $23.87 $23.84 $23.86 $17.23 287,837
2020-01-14 $23.87 $23.87 $23.83 $23.87 $17.24 411,394
2020-01-13 $23.85 $23.86 $23.84 $23.85 $17.22 445,731
2020-01-10 $23.85 $23.86 $23.82 $23.84 $17.21 472,433
2020-01-09 $23.84 $23.88 $23.82 $23.83 $17.21 622,131
2020-01-08 $23.75 $23.83 $23.72 $23.82 $17.20 421,862
2020-01-07 $23.77 $23.80 $23.74 $23.77 $17.17 392,861
2020-01-06 $23.66 $23.77 $23.65 $23.75 $17.15 406,434
2020-01-03 $23.68 $23.75 $23.65 $23.71 $17.12 401,951
2020-01-02 $23.71 $23.75 $23.67 $23.74 $17.14 538,236
2019-12-31 $23.56 $23.62 $23.54 $23.61 $17.05 298,381
2019-12-30 $23.67 $23.67 $23.51 $23.58 $17.03 365,639
2019-12-27 $23.86 $23.87 $23.79 $23.79 $17.06 332,824
2019-12-26 $23.79 $23.83 $23.77 $23.81 $17.08 272,693
2019-12-24 $23.75 $23.78 $23.75 $23.76 $17.04 189,334
2019-12-23 $23.75 $23.78 $23.73 $23.74 $17.02 337,483
2019-12-20 $23.72 $23.74 $23.66 $23.73 $17.02 346,993
2019-12-19 $23.59 $23.60 $23.58 $23.60 $16.93 446,422
2019-12-18 $23.59 $23.60 $23.58 $23.59 $16.92 228,509
2019-12-17 $23.58 $23.59 $23.55 $23.59 $16.91 346,335
2019-12-16 $23.57 $23.59 $23.56 $23.58 $16.91 314,036
2019-12-13 $23.51 $23.56 $23.49 $23.54 $16.88 631,936
2019-12-12 $23.45 $23.54 $23.43 $23.52 $16.87 409,717
2019-12-11 $23.42 $23.44 $23.40 $23.44 $16.81 372,185
2019-12-10 $23.40 $23.43 $23.35 $23.40 $16.78 322,060
2019-12-09 $23.44 $23.45 $23.35 $23.40 $16.78 288,996
2019-12-06 $23.37 $23.44 $23.30 $23.41 $16.79 531,317
2019-12-05 $23.30 $23.31 $23.22 $23.30 $16.71 303,801
2019-12-04 $23.24 $23.29 $23.24 $23.25 $16.67 308,423
2019-12-03 $23.11 $23.19 $23.00 $23.19 $16.63 274,532
2019-12-02 $23.36 $23.41 $23.19 $23.27 $16.69 367,291
2019-11-29 $23.42 $23.43 $23.36 $23.39 $16.77 173,100
2019-11-27 $23.41 $23.42 $23.36 $23.40 $16.78 205,430
2019-11-26 $23.34 $23.39 $23.33 $23.36 $16.75 235,758
2019-11-25 $23.23 $23.33 $23.21 $23.33 $16.73 215,673
2019-11-22 $23.19 $23.22 $23.11 $23.15 $16.60 317,323
2019-11-21 $23.18 $23.18 $23.12 $23.16 $16.61 279,232
2019-11-20 $23.21 $23.28 $23.05 $23.19 $16.63 304,677
2019-11-19 $23.47 $23.48 $23.39 $23.45 $16.68 412,430
2019-11-18 $23.44 $23.45 $23.35 $23.41 $16.65 303,168
2019-11-15 $23.37 $23.40 $23.30 $23.39 $16.63 482,480
2019-11-14 $23.25 $23.25 $23.22 $23.25 $16.54 252,698
2019-11-13 $23.25 $23.25 $23.21 $23.23 $16.52 638,831
2019-11-12 $23.25 $23.26 $23.22 $23.25 $16.54 515,112
2019-11-11 $23.24 $23.25 $23.23 $23.25 $16.54 339,154
2019-11-08 $23.23 $23.25 $23.21 $23.25 $16.54 258,650
2019-11-07 $23.24 $23.25 $23.20 $23.21 $16.51 539,656
2019-11-06 $23.23 $23.23 $23.17 $23.23 $16.52 379,803
2019-11-05 $23.22 $23.23 $23.19 $23.23 $16.52 216,129
2019-11-04 $23.19 $23.22 $23.18 $23.18 $16.49 554,340
2019-11-01 $23.18 $23.19 $23.14 $23.18 $16.49 407,989
2019-10-31 $23.14 $23.14 $23.07 $23.13 $16.45 299,825
2019-10-30 $23.11 $23.12 $23.04 $23.11 $16.44 367,323
2019-10-29 $23.12 $23.12 $23.05 $23.06 $16.40 415,168
2019-10-28 $23.13 $23.14 $23.08 $23.08 $16.41 428,601
2019-10-25 $22.95 $23.05 $22.94 $23.05 $16.39 201,555
2019-10-24 $22.91 $22.97 $22.87 $22.96 $16.33 236,413
2019-10-23 $22.82 $22.90 $22.79 $22.83 $16.24 349,810
2019-10-22 $23.14 $23.15 $23.00 $23.02 $16.24 346,873
2019-10-21 $23.00 $23.10 $23.00 $23.09 $16.30 408,203
2019-10-18 $23.06 $23.15 $22.83 $22.94 $16.19 544,344
2019-10-17 $23.18 $23.18 $23.13 $23.15 $16.34 404,809
2019-10-16 $23.10 $23.14 $23.05 $23.11 $16.31 252,633
2019-10-15 $23.00 $23.14 $22.97 $23.12 $16.32 393,596
2019-10-14 $22.89 $22.95 $22.87 $22.91 $16.17 280,235
2019-10-11 $22.84 $22.94 $22.80 $22.85 $16.13 270,481
2019-10-10 $22.52 $22.72 $22.50 $22.66 $15.99 214,519
2019-10-09 $22.48 $22.61 $22.41 $22.54 $15.91 176,758
2019-10-08 $22.52 $22.55 $22.30 $22.31 $15.74 343,992
2019-10-07 $22.59 $22.70 $22.56 $22.61 $15.96 273,731
2019-10-04 $22.44 $22.67 $22.43 $22.64 $15.98 253,671
2019-10-03 $22.15 $22.36 $21.90 $22.36 $15.78 290,050
2019-10-02 $22.35 $22.35 $22.01 $22.10 $15.60 357,517
2019-10-01 $22.66 $22.74 $22.40 $22.46 $15.85 385,621
2019-09-30 $22.48 $22.62 $22.46 $22.60 $15.95 198,064
2019-09-27 $22.63 $22.70 $22.28 $22.40 $15.81 246,240
2019-09-26 $22.64 $22.65 $22.48 $22.59 $15.94 267,881
2019-09-25 $22.48 $22.69 $22.32 $22.67 $16.00 262,313
2019-09-24 $22.87 $22.93 $22.57 $22.65 $15.86 416,582
2019-09-23 $22.83 $22.89 $22.79 $22.87 $16.02 294,691
2019-09-20 $23.08 $23.10 $22.73 $22.86 $16.01 362,661
2019-09-19 $23.00 $23.03 $23.00 $23.01 $16.11 221,138
2019-09-18 $22.99 $23.03 $22.96 $23.00 $16.10 256,399
2019-09-17 $22.98 $23.00 $22.96 $23.00 $16.11 207,649
2019-09-16 $22.98 $23.00 $22.95 $23.00 $16.11 265,784
2019-09-13 $22.99 $22.99 $22.95 $22.97 $16.09 162,603
2019-09-12 $23.00 $23.03 $22.93 $22.95 $16.07 186,708
2019-09-11 $22.95 $22.95 $22.90 $22.95 $16.07 193,737
2019-09-10 $22.90 $22.94 $22.83 $22.94 $16.06 272,492
2019-09-09 $22.95 $22.95 $22.86 $22.87 $16.02 282,646
2019-09-06 $22.91 $22.92 $22.87 $22.89 $16.03 301,966
2019-09-05 $22.88 $22.90 $22.84 $22.86 $16.01 306,439
2019-09-04 $22.71 $22.74 $22.65 $22.74 $15.92 406,119
2019-09-03 $22.63 $22.65 $22.51 $22.56 $15.80 163,653
2019-08-30 $22.70 $22.71 $22.60 $22.66 $15.87 212,464
2019-08-29 $22.65 $22.68 $22.56 $22.66 $15.87 264,736
2019-08-28 $22.40 $22.50 $22.28 $22.48 $15.74 160,927
2019-08-27 $22.50 $22.51 $22.35 $22.40 $15.69 188,748
2019-08-26 $22.43 $22.43 $22.30 $22.41 $15.69 183,671
2019-08-23 $22.58 $22.63 $22.13 $22.20 $15.55 319,762
2019-08-22 $22.68 $22.70 $22.53 $22.62 $15.84 233,780
2019-08-21 $22.68 $22.76 $22.61 $22.62 $15.84 275,668
2019-08-20 $22.80 $22.85 $22.77 $22.78 $15.79 294,427
2019-08-19 $23.00 $23.00 $22.76 $22.85 $15.84 462,957
2019-08-16 $22.51 $22.71 $22.51 $22.68 $15.72 278,231
2019-08-15 $22.33 $22.43 $22.15 $22.33 $15.48 226,120
2019-08-14 $22.68 $22.68 $22.30 $22.30 $15.46 419,203
2019-08-13 $22.97 $23.09 $22.52 $23.01 $15.95 306,272
2019-08-12 $22.66 $22.71 $22.44 $22.56 $15.64 267,409
2019-08-09 $22.96 $22.97 $22.63 $22.80 $15.81 218,799
2019-08-08 $22.57 $22.99 $22.56 $22.98 $15.93 220,246
2019-08-07 $22.21 $22.50 $21.98 $22.47 $15.58 340,412
2019-08-06 $22.20 $22.42 $22.12 $22.39 $15.52 384,427
2019-08-05 $22.49 $22.49 $21.86 $22.05 $15.29 809,673
2019-08-02 $22.95 $22.95 $22.70 $22.75 $15.77 405,016
2019-08-01 $23.20 $23.40 $22.95 $23.06 $15.99 363,659
2019-07-31 $23.38 $23.38 $23.04 $23.18 $16.07 293,332
2019-07-30 $23.37 $23.37 $23.28 $23.32 $16.17 146,872
2019-07-29 $23.39 $23.40 $23.31 $23.38 $16.21 190,355
2019-07-26 $23.36 $23.41 $23.30 $23.40 $16.22 155,635
2019-07-25 $23.36 $23.36 $23.24 $23.26 $16.13 210,367
2019-07-24 $23.27 $23.39 $23.23 $23.38 $16.21 282,231
2019-07-23 $23.48 $23.48 $23.36 $23.47 $16.15 447,327
2019-07-22 $23.33 $23.38 $23.26 $23.37 $16.09 345,306
2019-07-19 $23.38 $23.47 $23.22 $23.22 $15.98 331,726
2019-07-18 $23.32 $23.37 $23.32 $23.33 $16.06 317,556
2019-07-17 $23.45 $23.45 $23.32 $23.33 $16.06 180,733
2019-07-16 $23.33 $23.34 $23.32 $23.34 $16.06 337,735
2019-07-15 $23.34 $23.34 $23.31 $23.33 $16.06 215,412
2019-07-12 $23.33 $23.34 $23.30 $23.33 $16.06 354,968
2019-07-11 $23.32 $23.32 $23.28 $23.31 $16.04 272,036
2019-07-10 $23.26 $23.29 $23.24 $23.27 $16.02 222,406
2019-07-09 $23.13 $23.22 $23.11 $23.21 $15.98 206,463
2019-07-08 $23.20 $23.20 $23.02 $23.14 $15.93 253,016
2019-07-05 $23.17 $23.20 $23.11 $23.20 $15.97 159,619
2019-07-03 $23.16 $23.20 $23.12 $23.20 $15.97 99,800
2019-07-02 $23.09 $23.12 $23.00 $23.11 $15.91 236,647
2019-07-01 $23.01 $23.09 $23.00 $23.07 $15.88 166,133
2019-06-28 $22.83 $22.85 $22.75 $22.79 $15.69 202,527
2019-06-27 $22.81 $22.81 $22.74 $22.79 $15.69 128,687
2019-06-26 $22.80 $22.82 $22.65 $22.74 $15.65 167,487
2019-06-25 $23.13 $23.13 $22.79 $22.88 $15.60 210,868
2019-06-24 $23.07 $23.12 $23.07 $23.09 $15.74 171,417
2019-06-21 $23.13 $23.14 $22.99 $23.05 $15.72 176,523
2019-06-20 $23.13 $23.15 $23.06 $23.08 $15.74 238,028
2019-06-19 $23.00 $23.06 $22.93 $23.05 $15.72 145,572
2019-06-18 $22.92 $23.01 $22.90 $22.98 $15.67 225,426
2019-06-17 $22.74 $22.84 $22.72 $22.81 $15.55 202,178
2019-06-14 $22.75 $22.75 $22.57 $22.68 $15.46 122,301
2019-06-13 $22.63 $22.73 $22.63 $22.71 $15.48 144,752
2019-06-12 $22.67 $22.68 $22.57 $22.60 $15.41 127,313
2019-06-11 $22.74 $22.75 $22.63 $22.70 $15.48 141,455
2019-06-10 $22.52 $22.76 $22.52 $22.63 $15.43 229,592
2019-06-07 $22.13 $22.49 $22.13 $22.46 $15.31 203,357
2019-06-06 $21.97 $22.10 $21.87 $22.04 $15.03 99,718
2019-06-05 $21.91 $21.93 $21.72 $21.93 $14.95 143,216
2019-06-04 $21.23 $21.77 $21.23 $21.77 $14.84 187,120
2019-06-03 $21.61 $21.63 $21.09 $21.18 $14.44 367,802
2019-05-31 $21.75 $21.81 $21.61 $21.69 $14.79 189,199
2019-05-30 $21.86 $22.00 $21.85 $21.98 $14.99 192,864
2019-05-29 $21.92 $21.96 $21.71 $21.80 $14.86 326,044
2019-05-28 $22.13 $22.26 $22.02 $22.03 $15.02 226,505
2019-05-24 $22.18 $22.28 $22.02 $22.02 $15.01 151,178
2019-05-23 $22.16 $22.17 $21.95 $22.09 $15.06 285,543
2019-05-22 $22.33 $22.41 $22.19 $22.34 $15.23 175,452
2019-05-21 $22.54 $22.64 $22.52 $22.61 $15.27 188,352
2019-05-20 $22.48 $22.52 $22.34 $22.43 $15.15 184,190
2019-05-17 $22.61 $22.90 $22.61 $22.66 $15.31 261,211
2019-05-16 $22.61 $22.94 $22.57 $22.84 $15.43 194,182
2019-05-15 $22.17 $22.65 $22.14 $22.60 $15.27 242,115
2019-05-14 $22.14 $22.40 $22.10 $22.30 $15.06 508,025
2019-05-13 $22.35 $22.35 $22.01 $22.05 $14.89 401,573
2019-05-10 $22.52 $22.75 $22.31 $22.75 $15.37 380,501
2019-05-09 $22.57 $22.70 $22.38 $22.65 $15.30 353,557
2019-05-08 $22.66 $22.77 $22.57 $22.71 $15.34 199,144
2019-05-07 $22.87 $22.88 $22.57 $22.65 $15.30 503,527
2019-05-06 $22.84 $22.96 $22.80 $22.94 $15.49 224,749
2019-05-03 $22.94 $23.00 $22.91 $22.98 $15.52 464,338
2019-05-02 $22.91 $22.96 $22.79 $22.88 $15.45 225,752
2019-05-01 $22.97 $22.98 $22.90 $22.91 $15.47 219,403
2019-04-30 $22.91 $22.97 $22.79 $22.90 $15.47 568,436
2019-04-29 $22.96 $22.97 $22.94 $22.94 $15.49 174,977
2019-04-26 $22.87 $22.93 $22.85 $22.92 $15.48 138,360
2019-04-25 $22.95 $22.95 $22.85 $22.87 $15.45 243,104
2019-04-24 $22.94 $22.94 $22.86 $22.87 $15.44 258,367
2019-04-23 $23.01 $23.14 $23.01 $23.10 $15.48 299,814
2019-04-22 $22.97 $23.01 $22.91 $23.01 $15.42 180,099
2019-04-18 $22.97 $22.98 $22.87 $22.96 $15.39 176,025
2019-04-17 $22.97 $22.98 $22.95 $22.95 $15.38 552,955
2019-04-16 $22.96 $22.98 $22.93 $22.97 $15.39 378,406
2019-04-15 $23.01 $23.01 $22.91 $22.95 $15.38 339,059
2019-04-12 $22.95 $22.96 $22.94 $22.95 $15.38 197,361
2019-04-11 $22.95 $22.97 $22.93 $22.94 $15.37 211,371
2019-04-10 $22.91 $22.95 $22.91 $22.94 $15.37 198,268
2019-04-09 $22.93 $22.95 $22.90 $22.92 $15.36 228,302
2019-04-08 $22.93 $22.95 $22.90 $22.93 $15.37 295,755
2019-04-05 $22.98 $22.98 $22.90 $22.92 $15.36 384,489
2019-04-04 $22.88 $22.91 $22.84 $22.89 $15.34 206,740
2019-04-03 $22.85 $22.95 $22.85 $22.87 $15.33 213,900
2019-04-02 $22.84 $22.86 $22.81 $22.84 $15.31 160,776
2019-04-01 $22.81 $22.85 $22.75 $22.81 $15.29 349,072
2019-03-29 $22.64 $22.74 $22.60 $22.70 $15.21 178,158
2019-03-28 $22.56 $22.63 $22.53 $22.60 $15.15 128,125
2019-03-27 $22.61 $22.64 $22.42 $22.53 $15.10 146,543
2019-03-26 $22.65 $22.68 $22.56 $22.56 $15.12 137,174
2019-03-25 $22.50 $22.59 $22.41 $22.55 $15.11 152,483
2019-03-22 $22.72 $22.73 $22.50 $22.53 $15.10 184,246
2019-03-21 $22.61 $22.76 $22.60 $22.70 $15.21 301,282
2019-03-20 $22.60 $22.70 $22.53 $22.66 $15.18 120,031
2019-03-19 $22.86 $22.91 $22.76 $22.79 $15.14 190,802
2019-03-18 $22.99 $22.99 $22.74 $22.79 $15.14 339,736
2019-03-15 $22.68 $22.88 $22.65 $22.78 $15.13 132,303
2019-03-14 $22.70 $22.70 $22.56 $22.59 $15.01 233,550
2019-03-13 $22.73 $22.73 $22.56 $22.60 $15.01 238,093
2019-03-12 $22.67 $22.67 $22.52 $22.59 $15.01 233,484
2019-03-11 $22.40 $22.60 $22.40 $22.60 $15.01 166,689
2019-03-08 $22.19 $22.31 $22.06 $22.31 $14.82 104,395
2019-03-07 $22.43 $22.44 $22.30 $22.34 $14.84 235,355
2019-03-06 $22.49 $22.50 $22.42 $22.45 $14.91 149,881
2019-03-05 $22.49 $22.50 $22.45 $22.48 $14.93 185,296
2019-03-04 $22.50 $22.54 $22.37 $22.47 $14.93 223,547
2019-03-01 $22.50 $22.50 $22.40 $22.47 $14.93 118,230
2019-02-28 $22.38 $22.44 $22.36 $22.41 $14.89 107,532
2019-02-27 $22.35 $22.39 $22.26 $22.39 $14.87 77,228
2019-02-26 $22.35 $22.46 $22.31 $22.36 $14.85 210,143
2019-02-25 $22.41 $22.49 $22.33 $22.38 $14.87 188,348
2019-02-22 $22.25 $22.33 $22.22 $22.32 $14.82 145,210
2019-02-21 $22.22 $22.33 $22.13 $22.22 $14.76 145,262
2019-02-20 $22.27 $22.31 $22.21 $22.26 $14.78 224,212
2019-02-19 $22.33 $22.49 $22.32 $22.47 $14.80 231,035
2019-02-15 $22.49 $22.50 $22.25 $22.38 $14.74 286,704
2019-02-14 $22.39 $22.42 $22.31 $22.40 $14.76 166,934
2019-02-13 $22.37 $22.42 $22.37 $22.37 $14.74 217,173
2019-02-12 $22.36 $22.39 $22.35 $22.37 $14.74 142,957
2019-02-11 $22.31 $22.33 $22.29 $22.31 $14.70 160,052
2019-02-08 $22.17 $22.29 $22.13 $22.27 $14.67 90,924
2019-02-07 $22.31 $22.32 $22.20 $22.25 $14.66 119,534
2019-02-06 $22.31 $22.39 $22.29 $22.32 $14.70 163,911
2019-02-05 $22.28 $22.37 $22.27 $22.31 $14.70 194,645
2019-02-04 $22.17 $22.30 $22.16 $22.28 $14.68 183,535
2019-02-01 $22.08 $22.20 $22.07 $22.13 $14.58 153,287
2019-01-31 $22.00 $22.17 $21.97 $22.07 $14.54 306,054
2019-01-30 $21.72 $22.00 $21.70 $21.96 $14.47 100,846
2019-01-29 $21.77 $21.81 $21.60 $21.64 $14.26 177,694
2019-01-28 $21.77 $21.79 $21.65 $21.77 $14.34 217,319
2019-01-25 $21.77 $21.88 $21.77 $21.87 $14.41 97,371
2019-01-24 $21.70 $21.75 $21.61 $21.73 $14.31 80,349
2019-01-23 $21.69 $21.76 $21.48 $21.64 $14.26 132,320
2019-01-22 $21.89 $21.93 $21.80 $21.83 $14.24 120,700
2019-01-18 $21.87 $22.00 $21.75 $21.92 $14.30 302,961
2019-01-17 $21.75 $21.80 $21.74 $21.78 $14.21 94,941
2019-01-16 $21.76 $21.80 $21.72 $21.75 $14.19 159,778
2019-01-15 $21.72 $21.80 $21.70 $21.79 $14.21 150,463
2019-01-14 $21.79 $21.83 $21.72 $21.75 $14.19 102,299
2019-01-11 $21.75 $21.81 $21.68 $21.81 $14.22 102,974
2019-01-10 $21.74 $21.80 $21.65 $21.76 $14.19 98,696
2019-01-09 $21.65 $21.81 $21.62 $21.65 $14.12 223,828
2019-01-08 $21.73 $21.75 $21.57 $21.70 $14.15 100,051
2019-01-07 $21.54 $21.64 $21.54 $21.58 $14.07 139,995
2019-01-04 $21.37 $21.56 $21.10 $21.46 $14.00 102,836
2019-01-03 $21.05 $21.30 $21.00 $21.01 $13.70 195,791
2019-01-02 $20.94 $21.36 $20.94 $21.31 $13.90 96,328
2018-12-31 $21.07 $21.43 $21.07 $21.31 $13.90 359,910
2018-12-28 $21.12 $21.32 $20.98 $21.07 $13.75 216,743
2018-12-27 $20.51 $21.34 $20.51 $21.34 $13.81 222,013
2018-12-26 $20.00 $21.00 $19.43 $20.60 $13.33 308,497
2018-12-24 $20.48 $20.62 $20.00 $20.02 $12.95 205,911
2018-12-21 $21.56 $21.73 $20.37 $20.68 $13.38 435,392
2018-12-20 $21.90 $22.05 $21.22 $21.51 $13.92 308,886
2018-12-19 $22.63 $22.72 $21.69 $21.90 $14.17 220,787
2018-12-18 $22.41 $22.61 $22.25 $22.45 $14.52 130,909
2018-12-17 $22.69 $22.83 $22.10 $22.25 $14.39 253,297
2018-12-14 $23.29 $23.29 $22.75 $22.83 $14.77 194,792
2018-12-13 $23.22 $23.37 $23.13 $23.25 $15.04 84,805
2018-12-12 $23.18 $23.38 $23.14 $23.20 $15.01 197,348
2018-12-11 $23.12 $23.25 $22.87 $23.04 $14.91 207,532
2018-12-10 $22.80 $23.09 $22.51 $22.99 $14.87 248,530
2018-12-07 $23.21 $23.24 $22.72 $22.78 $14.74 143,915
2018-12-06 $22.77 $23.24 $22.77 $23.23 $15.03 188,760
2018-12-04 $23.56 $23.61 $23.05 $23.13 $14.96 176,579
2018-12-03 $23.66 $23.70 $23.53 $23.59 $15.26 199,380
2018-11-30 $23.26 $23.37 $23.24 $23.33 $15.09 77,697
2018-11-29 $23.25 $23.36 $23.15 $23.24 $15.03 128,202
2018-11-28 $22.96 $23.32 $22.92 $23.28 $15.06 234,837
2018-11-27 $22.83 $22.96 $22.67 $22.91 $14.82 249,378
2018-11-26 $22.62 $22.86 $22.55 $22.86 $14.79 181,477
2018-11-23 $22.60 $22.60 $22.46 $22.47 $14.54 72,427
2018-11-21 $22.60 $22.76 $22.52 $22.60 $14.62 137,872
2018-11-20 $22.62 $22.85 $22.32 $22.56 $14.45 270,447
2018-11-19 $23.37 $23.37 $22.84 $22.91 $14.68 143,901
2018-11-16 $23.32 $23.65 $23.07 $23.37 $14.97 101,710
2018-11-15 $23.10 $23.57 $22.85 $23.49 $15.05 166,011
2018-11-14 $23.52 $23.55 $22.97 $23.09 $14.79 94,317
2018-11-13 $23.36 $23.64 $23.20 $23.26 $14.90 78,992
2018-11-12 $23.82 $23.82 $23.21 $23.31 $14.93 132,285
2018-11-09 $24.10 $24.10 $23.75 $23.93 $15.33 78,671
2018-11-08 $24.25 $24.25 $24.10 $24.20 $15.50 96,213
2018-11-07 $23.90 $24.23 $23.85 $24.23 $15.52 149,444
2018-11-06 $23.49 $23.77 $23.49 $23.70 $15.18 94,838
2018-11-05 $23.56 $23.57 $23.29 $23.49 $15.05 202,937
2018-11-02 $23.85 $23.90 $23.41 $23.49 $15.05 318,195
2018-11-01 $23.59 $23.83 $23.45 $23.80 $15.25 116,296
2018-10-31 $23.37 $23.67 $23.30 $23.52 $15.07 145,754
2018-10-30 $22.65 $22.99 $22.58 $22.97 $14.71 108,161
2018-10-29 $23.40 $23.52 $22.31 $22.72 $14.55 213,643
2018-10-26 $23.02 $23.50 $22.85 $23.13 $14.82 142,064
2018-10-25 $23.21 $23.67 $23.15 $23.59 $15.11 147,128
2018-10-24 $23.70 $23.81 $22.87 $22.92 $14.68 224,995
2018-10-23 $23.90 $24.11 $23.55 $24.06 $15.25 210,988
2018-10-22 $24.03 $24.24 $23.98 $24.14 $15.30 95,279
2018-10-19 $24.14 $24.33 $23.88 $23.98 $15.20 61,412
2018-10-18 $24.42 $24.42 $23.85 $23.98 $15.20 109,638
2018-10-17 $24.63 $24.63 $24.25 $24.49 $15.52 156,125
2018-10-16 $24.00 $24.55 $23.99 $24.53 $15.55 178,168
2018-10-15 $24.05 $24.05 $23.70 $23.81 $15.09 73,762
2018-10-12 $23.94 $24.15 $23.61 $24.13 $15.29 175,334
2018-10-11 $23.80 $23.95 $23.19 $23.43 $14.84 375,525
2018-10-10 $24.72 $24.72 $23.76 $23.89 $15.14 486,139
2018-10-09 $24.66 $24.87 $24.58 $24.75 $15.68 98,526
2018-10-08 $24.76 $24.82 $24.40 $24.68 $15.64 129,567
2018-10-05 $25.00 $25.00 $24.50 $24.76 $15.69 208,600
2018-10-04 $25.25 $25.25 $24.85 $24.97 $15.82 254,894
2018-10-03 $25.25 $25.28 $25.19 $25.23 $15.99 253,289
2018-10-02 $25.20 $25.24 $25.16 $25.19 $15.96 134,957
2018-10-01 $25.19 $25.25 $25.15 $25.20 $15.97 187,441
2018-09-28 $25.12 $25.18 $25.10 $25.13 $15.93 108,392
2018-09-27 $25.05 $25.20 $25.05 $25.16 $15.94 130,750
2018-09-26 $25.09 $25.17 $25.01 $25.05 $15.87 208,802
2018-09-25 $25.26 $25.26 $25.15 $25.24 $15.87 117,858
2018-09-24 $25.15 $25.22 $25.02 $25.22 $15.86 158,562
2018-09-21 $25.33 $25.33 $25.05 $25.15 $15.81 210,365
2018-09-20 $25.26 $25.30 $25.20 $25.27 $15.89 163,730
2018-09-19 $25.26 $25.27 $25.21 $25.23 $15.86 181,565
2018-09-18 $25.26 $25.26 $25.19 $25.25 $15.87 116,321
2018-09-17 $25.25 $25.25 $25.15 $25.21 $15.85 373,656
2018-09-14 $25.25 $25.26 $25.20 $25.24 $15.87 249,934
2018-09-13 $25.22 $25.24 $25.15 $25.20 $15.84 131,239
2018-09-12 $25.19 $25.19 $25.03 $25.17 $15.82 122,311
2018-09-11 $25.07 $25.17 $25.00 $25.17 $15.82 159,822
2018-09-10 $25.10 $25.11 $24.98 $25.07 $15.76 225,701
2018-09-07 $25.01 $25.08 $24.92 $25.01 $15.72 137,003
2018-09-06 $25.00 $25.08 $24.94 $25.02 $15.73 214,120
2018-09-05 $25.16 $25.16 $25.02 $25.08 $15.77 170,424
2018-09-04 $25.18 $25.19 $25.08 $25.16 $15.82 574,198
2018-08-31 $25.14 $25.17 $25.07 $25.15 $15.81 133,033
2018-08-30 $25.13 $25.17 $25.11 $25.14 $15.80 101,435
2018-08-29 $25.16 $25.18 $25.08 $25.17 $15.82 345,522
2018-08-28 $25.20 $25.21 $25.00 $25.13 $15.80 157,219
2018-08-27 $25.16 $25.16 $25.06 $25.10 $15.78 110,077
2018-08-24 $24.99 $25.06 $24.98 $25.06 $15.75 178,707
2018-08-23 $24.95 $25.16 $24.93 $24.97 $15.70 146,193
2018-08-22 $24.92 $24.98 $24.86 $24.95 $15.69 110,155
2018-08-21 $25.26 $25.26 $25.08 $25.14 $15.66 198,190
2018-08-20 $25.16 $25.16 $25.00 $25.14 $15.66 186,122
2018-08-17 $25.17 $25.17 $24.90 $25.10 $15.64 90,396
2018-08-16 $25.24 $25.24 $25.05 $25.10 $15.64 136,446
2018-08-15 $25.11 $25.11 $24.89 $25.03 $15.59 129,266
2018-08-14 $25.20 $25.20 $25.04 $25.16 $15.68 96,229
2018-08-13 $25.11 $25.15 $25.00 $25.04 $15.60 75,513
2018-08-10 $25.00 $25.23 $25.00 $25.06 $15.61 111,542
2018-08-09 $25.15 $25.17 $25.00 $25.11 $15.64 130,022
2018-08-08 $25.13 $25.16 $25.05 $25.12 $15.65 82,323
2018-08-07 $25.10 $25.12 $25.00 $25.10 $15.64 146,314
2018-08-06 $24.99 $25.07 $24.91 $25.05 $15.61 116,028
2018-08-03 $24.99 $24.99 $24.77 $24.90 $15.51 110,735
2018-08-02 $24.58 $24.90 $24.48 $24.90 $15.51 109,445
2018-08-01 $24.53 $24.67 $24.53 $24.62 $15.34 104,239
2018-07-31 $24.49 $24.61 $24.28 $24.53 $15.28 104,823
2018-07-30 $24.66 $24.66 $24.24 $24.36 $15.18 170,029
2018-07-27 $24.85 $24.93 $24.51 $24.62 $15.34 90,098
2018-07-26 $24.97 $24.97 $24.71 $24.78 $15.44 266,087
2018-07-25 $24.94 $25.00 $24.81 $24.98 $15.56 135,069
2018-07-24 $25.00 $25.13 $24.95 $25.00 $15.46 142,717
2018-07-23 $24.89 $24.97 $24.78 $24.96 $15.44 87,052
2018-07-20 $24.90 $24.97 $24.78 $24.84 $15.36 111,726
2018-07-19 $24.91 $24.98 $24.75 $24.84 $15.36 123,630
2018-07-18 $24.88 $24.88 $24.76 $24.80 $15.34 149,926
2018-07-17 $24.77 $24.84 $24.74 $24.84 $15.36 109,425
2018-07-16 $24.85 $24.85 $24.75 $24.82 $15.35 154,324
2018-07-13 $24.82 $24.82 $24.69 $24.79 $15.33 87,880
2018-07-12 $24.72 $24.79 $24.66 $24.79 $15.33 127,999
2018-07-11 $24.63 $24.65 $24.57 $24.63 $15.23 120,386
2018-07-10 $24.72 $24.72 $24.57 $24.67 $15.26 90,507
2018-07-09 $24.59 $24.64 $24.53 $24.64 $15.24 130,166
2018-07-06 $24.20 $24.52 $24.16 $24.50 $15.15 66,178
2018-07-05 $24.18 $24.20 $24.00 $24.20 $14.97 115,053
2018-07-03 $24.15 $24.27 $23.98 $24.00 $14.84 103,501
2018-07-02 $24.00 $24.20 $23.87 $24.20 $14.97 132,117
2018-06-29 $24.00 $24.19 $24.00 $24.04 $14.87 78,796
2018-06-28 $23.86 $24.06 $23.75 $24.00 $14.84 129,420
2018-06-27 $24.16 $24.25 $23.81 $23.81 $14.73 142,687
2018-06-26 $24.09 $24.19 $23.98 $24.09 $14.90 125,041
2018-06-25 $24.38 $24.38 $23.83 $24.04 $14.87 267,766
2018-06-22 $24.43 $24.45 $24.29 $24.39 $15.09 103,904
2018-06-21 $24.54 $24.54 $24.33 $24.40 $15.09 126,041
2018-06-20 $24.50 $24.63 $24.43 $24.51 $15.16 193,666
2018-06-19 $24.50 $24.60 $24.38 $24.58 $15.08 99,580
2018-06-18 $24.57 $24.70 $24.50 $24.53 $15.05 163,566
2018-06-15 $24.74 $24.75 $24.56 $24.66 $15.13 135,511
2018-06-14 $24.76 $24.78 $24.72 $24.74 $15.18 108,914
2018-06-13 $24.76 $24.79 $24.70 $24.74 $15.18 129,069
2018-06-12 $24.78 $24.79 $24.70 $24.75 $15.19 141,181
2018-06-11 $24.71 $24.75 $24.70 $24.74 $15.18 168,851
2018-06-08 $24.72 $24.75 $24.65 $24.71 $15.16 67,255
2018-06-07 $24.73 $24.77 $24.65 $24.71 $15.16 115,054
2018-06-06 $24.70 $24.75 $24.65 $24.71 $15.16 119,759
2018-06-05 $24.74 $24.82 $24.68 $24.73 $15.17 192,821
2018-06-04 $24.80 $24.80 $24.67 $24.69 $15.15 170,473
2018-06-01 $24.65 $24.72 $24.59 $24.71 $15.16 158,092
2018-05-31 $24.58 $24.67 $24.54 $24.57 $15.07 127,106
2018-05-30 $24.49 $24.58 $24.47 $24.56 $15.07 113,766
2018-05-29 $24.50 $24.52 $24.40 $24.46 $15.01 138,326
2018-05-25 $24.50 $24.59 $24.48 $24.54 $15.06 110,164
2018-05-24 $24.50 $24.52 $24.37 $24.48 $15.02 116,648
2018-05-23 $24.32 $24.53 $24.30 $24.53 $15.05 131,798
2018-05-22 $24.80 $24.91 $24.58 $24.62 $14.97 116,447
2018-05-21 $24.80 $24.80 $24.51 $24.61 $14.97 112,470
2018-05-18 $24.49 $24.62 $24.45 $24.60 $14.96 101,712
2018-05-17 $24.66 $24.66 $24.56 $24.59 $14.96 130,844
2018-05-16 $24.70 $24.70 $24.58 $24.62 $14.97 149,938
2018-05-15 $24.68 $24.68 $24.54 $24.59 $14.96 118,454
2018-05-14 $24.65 $24.65 $24.51 $24.61 $14.97 82,074
2018-05-11 $24.58 $24.60 $24.52 $24.60 $14.96 94,011
2018-05-10 $24.65 $24.65 $24.45 $24.50 $14.90 107,029
2018-05-09 $24.51 $24.54 $24.44 $24.52 $14.91 69,723
2018-05-08 $24.46 $24.46 $24.39 $24.45 $14.87 49,700
2018-05-07 $24.56 $24.56 $24.35 $24.44 $14.86 76,520
2018-05-04 $24.14 $24.38 $24.07 $24.38 $14.83 53,852
2018-05-03 $24.05 $24.13 $23.82 $24.09 $14.65 54,595
2018-05-02 $24.21 $24.21 $24.02 $24.06 $14.63 50,392
2018-05-01 $23.98 $24.10 $23.83 $24.10 $14.66 35,649
2018-04-30 $24.07 $24.16 $23.90 $23.96 $14.57 85,762
2018-04-27 $24.39 $24.39 $23.90 $24.03 $14.61 113,557
2018-04-26 $23.59 $24.00 $23.59 $23.91 $14.54 87,377
2018-04-25 $23.70 $23.70 $23.45 $23.65 $14.38 60,309
2018-04-24 $24.39 $24.39 $23.68 $23.79 $14.33 85,977
2018-04-23 $24.31 $24.31 $24.02 $24.14 $14.54 42,363
2018-04-20 $24.55 $24.55 $24.15 $24.21 $14.58 108,660
2018-04-19 $24.88 $24.88 $24.43 $24.56 $14.79 92,062
2018-04-18 $24.76 $24.84 $24.60 $24.79 $14.93 51,931
2018-04-17 $24.41 $24.77 $24.36 $24.71 $14.88 80,697
2018-04-16 $24.15 $24.26 $24.00 $24.15 $14.54 105,669
2018-04-13 $24.26 $24.26 $23.90 $24.01 $14.46 59,584
2018-04-12 $23.98 $24.25 $23.98 $24.08 $14.50 49,697
2018-04-11 $23.94 $24.09 $23.79 $23.81 $14.34 63,876
2018-04-10 $23.89 $24.01 $23.62 $23.99 $14.45 86,485
2018-04-09 $23.56 $23.89 $23.46 $23.48 $14.14 47,483
2018-04-06 $23.74 $23.84 $23.23 $23.30 $14.03 77,359
2018-04-05 $23.99 $23.99 $23.66 $23.88 $14.38 135,541
2018-04-04 $22.88 $23.80 $22.82 $23.78 $14.32 111,212
2018-04-03 $23.36 $23.43 $22.95 $23.38 $14.08 94,742
2018-04-02 $23.75 $23.75 $22.95 $23.19 $13.96 151,508
2018-03-29 $23.52 $23.99 $23.30 $23.80 $14.33 69,328
2018-03-28 $23.62 $23.70 $23.23 $23.42 $14.10 141,478
2018-03-27 $24.56 $24.56 $23.47 $23.64 $14.24 140,906
2018-03-26 $24.00 $24.39 $23.72 $24.39 $14.69 72,592
2018-03-23 $24.17 $24.17 $23.56 $23.57 $14.19 88,712
2018-03-22 $24.71 $24.71 $24.09 $24.18 $14.56 102,673
2018-03-21 $24.85 $24.89 $24.64 $24.71 $14.88 83,328
2018-03-20 $25.00 $25.03 $24.80 $25.02 $14.92 132,684
2018-03-19 $25.27 $25.27 $24.75 $24.97 $14.89 301,755
2018-03-16 $25.36 $25.44 $25.26 $25.31 $15.09 227,014
2018-03-15 $25.50 $25.50 $25.26 $25.34 $15.11 111,075
2018-03-14 $25.33 $25.34 $25.26 $25.30 $15.08 67,279
2018-03-13 $25.34 $25.36 $25.29 $25.29 $15.08 64,905
2018-03-12 $25.42 $25.42 $25.22 $25.28 $15.07 81,425
2018-03-09 $25.39 $25.39 $25.21 $25.30 $15.08 38,667
2018-03-08 $25.28 $25.28 $25.15 $25.21 $15.03 68,753
2018-03-07 $25.18 $25.18 $25.00 $25.06 $14.94 132,601
2018-03-06 $25.08 $25.15 $25.03 $25.13 $14.98 92,931
2018-03-05 $24.94 $25.11 $24.78 $25.01 $14.91 251,150
2018-03-02 $24.67 $24.94 $24.48 $24.94 $14.87 61,745
2018-03-01 $25.02 $25.02 $24.55 $24.75 $14.76 46,575
2018-02-28 $25.13 $25.14 $24.91 $24.91 $14.85 51,220
2018-02-27 $25.20 $25.20 $25.04 $25.06 $14.94 55,769
2018-02-26 $25.20 $25.20 $25.00 $25.13 $14.98 60,084
2018-02-23 $24.81 $25.06 $24.80 $25.06 $14.94 69,401
2018-02-22 $25.09 $25.09 $24.75 $24.76 $14.76 58,314
2018-02-21 $24.94 $25.01 $24.81 $24.82 $14.80 133,508
2018-02-20 $24.92 $25.06 $24.86 $24.96 $14.73 108,960
2018-02-16 $24.95 $25.15 $24.94 $24.98 $14.75 70,711
2018-02-15 $24.84 $24.93 $24.56 $24.93 $14.72 69,889
2018-02-14 $24.05 $24.60 $24.05 $24.60 $14.52 79,244
2018-02-13 $23.90 $24.18 $23.86 $24.17 $14.27 28,308
2018-02-12 $23.71 $24.15 $23.70 $24.05 $14.20 77,669
2018-02-09 $23.50 $23.72 $22.67 $23.62 $13.94 114,218
2018-02-08 $24.29 $24.53 $23.16 $23.17 $13.68 114,940
2018-02-07 $24.49 $24.53 $24.17 $24.18 $14.28 88,272
2018-02-06 $23.75 $25.17 $23.60 $24.70 $14.58 147,781
2018-02-05 $24.66 $24.82 $23.85 $23.98 $14.16 177,529
2018-02-02 $24.85 $25.19 $24.64 $24.65 $14.55 67,273
2018-02-01 $24.89 $24.94 $24.76 $24.86 $14.67 82,418
2018-01-31 $24.96 $24.96 $24.82 $24.86 $14.67 48,871
2018-01-30 $24.91 $24.91 $24.76 $24.84 $14.66 66,282
2018-01-29 $24.97 $24.97 $24.87 $24.91 $14.70 47,143
2018-01-26 $24.93 $24.93 $24.86 $24.92 $14.71 66,106
2018-01-25 $25.00 $25.00 $24.74 $24.85 $14.67 31,996
2018-01-24 $25.16 $25.16 $24.81 $24.85 $14.67 62,275
2018-01-23 $25.29 $25.35 $25.00 $25.16 $14.70 81,353
2018-01-22 $24.98 $25.12 $24.93 $25.12 $14.68 72,603
2018-01-19 $24.91 $24.98 $24.80 $24.98 $14.60 70,866
2018-01-18 $24.75 $24.93 $24.75 $24.92 $14.56 60,182
2018-01-17 $24.95 $24.95 $24.78 $24.93 $14.57 89,262
2018-01-16 $25.03 $25.03 $24.91 $24.94 $14.58 63,268
2018-01-12 $25.00 $25.01 $24.90 $24.96 $14.59 54,151
2018-01-11 $24.98 $24.98 $24.91 $24.95 $14.58 25,131
2018-01-10 $24.92 $24.99 $24.90 $24.94 $14.57 148,589
2018-01-09 $24.98 $24.98 $24.93 $24.93 $14.57 61,367
2018-01-08 $24.99 $24.99 $24.90 $24.93 $14.57 77,680
2018-01-05 $24.95 $24.95 $24.81 $24.90 $14.55 160,781
2018-01-04 $24.85 $24.90 $24.83 $24.88 $14.54 233,841
2018-01-03 $24.83 $24.84 $24.76 $24.83 $14.51 45,972
2018-01-02 $24.53 $24.77 $24.53 $24.76 $14.47 98,046
2017-12-29 $24.64 $24.64 $24.53 $24.53 $14.34 28,482
2017-12-28 $24.53 $24.66 $24.53 $24.60 $14.38 57,433
2017-12-27 $24.60 $24.62 $24.55 $24.57 $14.36 26,516
2017-12-26 $24.59 $24.59 $24.53 $24.56 $14.36 22,021
2017-12-22 $24.64 $24.64 $24.58 $24.61 $14.38 24,354
2017-12-21 $24.58 $24.68 $24.58 $24.60 $14.38 42,010
2017-12-20 $24.81 $24.81 $24.60 $24.63 $14.39 54,843
2017-12-19 $24.97 $24.97 $24.78 $24.84 $14.37 63,332
2017-12-18 $24.69 $24.98 $24.65 $24.94 $14.43 54,682
2017-12-15 $24.65 $24.93 $24.61 $24.89 $14.40 13,981
2017-12-14 $24.66 $24.67 $24.60 $24.61 $14.24 21,357
2017-12-13 $24.61 $24.62 $24.57 $24.61 $14.24 12,069
2017-12-12 $24.46 $24.61 $24.46 $24.58 $14.22 24,229
2017-12-11 $24.57 $24.59 $24.42 $24.57 $14.22 37,725
2017-12-08 $24.40 $24.51 $24.40 $24.41 $14.12 13,464
2017-12-07 $24.30 $24.39 $24.30 $24.38 $14.11 6,215
2017-12-06 $24.20 $24.36 $24.14 $24.30 $14.06 19,953
2017-12-05 $24.10 $24.36 $24.08 $24.22 $14.01 37,344
2017-12-04 $24.52 $24.52 $24.20 $24.20 $14.00 43,090
2017-12-01 $24.39 $24.41 $24.07 $24.38 $14.11 31,537
2017-11-30 $24.25 $24.45 $24.25 $24.40 $14.12 83,063
2017-11-29 $24.54 $24.54 $24.23 $24.29 $14.05 46,692
2017-11-28 $24.48 $24.55 $24.48 $24.52 $14.19 39,653
2017-11-27 $24.53 $24.54 $24.45 $24.48 $14.16 59,139
2017-11-24 $24.50 $24.50 $24.43 $24.50 $14.17 10,838
2017-11-22 $24.55 $24.55 $24.41 $24.46 $14.15 33,869
2017-11-21 $24.39 $24.56 $24.39 $24.56 $14.13 43,178
2017-11-20 $24.50 $24.50 $24.32 $24.39 $14.03 42,175
2017-11-17 $24.56 $24.56 $24.39 $24.39 $14.04 33,416
2017-11-16 $24.44 $24.55 $24.44 $24.51 $14.11 79,991
2017-11-15 $24.40 $24.49 $24.40 $24.48 $14.09 21,905
2017-11-14 $24.42 $24.49 $24.42 $24.46 $14.08 60,485
2017-11-13 $24.49 $24.50 $24.40 $24.47 $14.08 29,380
2017-11-10 $24.55 $24.55 $24.43 $24.50 $14.10 32,750
2017-11-09 $24.49 $24.50 $24.43 $24.48 $14.09 31,589
2017-11-08 $24.49 $24.50 $24.40 $24.50 $14.10 48,279
2017-11-07 $24.49 $24.50 $24.43 $24.47 $14.08 41,813
2017-11-06 $24.46 $24.47 $24.40 $24.47 $14.08 34,674
2017-11-03 $24.42 $24.42 $24.35 $24.40 $14.04 68,518
2017-11-02 $24.39 $24.39 $24.33 $24.38 $14.03 24,560
2017-11-01 $24.41 $24.42 $24.30 $24.40 $14.04 49,105
2017-10-31 $24.36 $24.39 $24.35 $24.36 $14.02 43,781
2017-10-30 $24.13 $24.39 $24.13 $24.35 $14.01 37,246
2017-10-27 $24.26 $24.33 $24.19 $24.33 $14.00 27,126
2017-10-26 $24.00 $24.06 $23.99 $24.02 $13.82 31,567
2017-10-25 $24.19 $24.19 $23.91 $24.04 $13.84 55,544
2017-10-24 $24.35 $24.35 $24.19 $24.26 $13.88 45,060
2017-10-23 $24.32 $24.33 $24.23 $24.25 $13.87 28,727
2017-10-20 $24.24 $24.36 $24.24 $24.31 $13.90 30,811
2017-10-19 $24.17 $24.26 $24.17 $24.25 $13.87 36,414
2017-10-18 $24.31 $24.31 $24.21 $24.23 $13.86 38,548
2017-10-17 $24.26 $24.26 $24.17 $24.25 $13.87 26,074
2017-10-16 $24.32 $24.32 $24.16 $24.22 $13.85 32,618
2017-10-13 $24.30 $24.30 $24.18 $24.20 $13.84 23,627
2017-10-12 $24.23 $24.23 $24.14 $24.19 $13.84 28,862
2017-10-11 $24.25 $24.25 $24.12 $24.18 $13.83 21,104
2017-10-10 $24.12 $24.15 $24.00 $24.14 $13.81 36,491
2017-10-09 $24.04 $24.15 $24.04 $24.10 $13.78 28,521
2017-10-06 $24.10 $24.12 $24.01 $24.09 $13.78 26,231
2017-10-05 $23.99 $24.10 $23.98 $24.10 $13.78 24,660
2017-10-04 $23.99 $23.99 $23.93 $23.98 $13.71 34,914
2017-10-03 $23.99 $23.99 $23.94 $23.96 $13.70 24,785
2017-10-02 $24.00 $24.00 $23.88 $23.95 $13.70 14,980
2017-09-29 $23.74 $23.94 $23.73 $23.90 $13.67 53,900
2017-09-28 $23.75 $23.80 $23.70 $23.72 $13.57 55,398
2017-09-27 $23.60 $23.82 $23.60 $23.75 $13.58 66,418
2017-09-26 $23.68 $23.70 $23.55 $23.61 $13.50 38,100
2017-09-25 $23.75 $23.75 $23.50 $23.54 $13.46 33,200
2017-09-22 $23.75 $23.79 $23.67 $23.75 $13.58 27,489
2017-09-21 $23.91 $23.91 $23.69 $23.78 $13.60 27,689
2017-09-20 $24.01 $24.01 $23.75 $23.85 $13.64 61,355
2017-09-19 $24.09 $24.09 $23.95 $24.06 $13.67 41,662
2017-09-18 $24.03 $24.10 $23.89 $24.02 $13.65 40,553
2017-09-15 $23.93 $24.00 $23.88 $23.97 $13.62 60,456
2017-09-14 $23.93 $23.93 $23.82 $23.88 $13.57 58,042
2017-09-13 $23.90 $23.92 $23.86 $23.89 $13.58 15,693
2017-09-12 $23.86 $23.97 $23.84 $23.90 $13.58 36,926
2017-09-11 $23.91 $23.97 $23.84 $23.92 $13.59 37,073
2017-09-08 $23.97 $23.98 $23.86 $23.90 $13.58 149,337
2017-09-07 $23.85 $23.92 $23.82 $23.90 $13.58 38,571
2017-09-06 $24.02 $24.02 $23.80 $23.81 $13.53 33,533
2017-09-05 $23.95 $23.97 $23.73 $23.90 $13.58 33,804
2017-09-01 $24.03 $24.03 $23.80 $23.90 $13.58 59,857
2017-08-31 $23.90 $23.95 $23.86 $23.93 $13.60 28,199
2017-08-30 $23.75 $23.89 $23.75 $23.85 $13.55 13,748
2017-08-29 $23.74 $23.83 $23.60 $23.75 $13.50 22,362
2017-08-28 $23.80 $23.80 $23.65 $23.75 $13.50 28,434
2017-08-25 $23.66 $23.78 $23.61 $23.61 $13.42 17,398
2017-08-24 $23.91 $23.91 $23.51 $23.65 $13.44 20,275
2017-08-23 $23.81 $23.84 $23.59 $23.62 $13.42 34,265
2017-08-22 $23.73 $23.95 $23.73 $23.85 $13.44 26,290
2017-08-21 $23.70 $23.76 $23.56 $23.60 $13.30 22,595
2017-08-18 $23.60 $23.81 $23.58 $23.65 $13.33 21,449
2017-08-17 $24.18 $24.18 $23.60 $23.60 $13.30 45,784
2017-08-16 $24.09 $24.15 $24.00 $24.09 $13.57 29,243
2017-08-15 $24.17 $24.17 $23.97 $24.05 $13.55 22,781
2017-08-14 $23.85 $24.03 $23.85 $24.03 $13.54 15,338
2017-08-11 $23.50 $23.78 $23.50 $23.68 $13.34 22,333
2017-08-10 $23.99 $23.99 $23.58 $23.58 $13.29 59,944
2017-08-09 $23.94 $24.01 $23.88 $24.00 $13.52 34,151
2017-08-08 $24.13 $24.13 $23.95 $23.98 $13.51 38,905
2017-08-07 $23.98 $24.00 $23.82 $24.00 $13.52 61,968
2017-08-04 $23.96 $23.96 $23.85 $23.89 $13.46 19,133
2017-08-03 $23.81 $23.93 $23.76 $23.81 $13.42 30,213
2017-08-02 $23.88 $23.93 $23.77 $23.89 $13.46 201,548
2017-08-01 $23.90 $23.90 $23.76 $23.82 $13.42 20,097
2017-07-31 $23.98 $23.98 $23.74 $23.82 $13.42 61,962
2017-07-28 $23.49 $23.97 $23.49 $23.78 $13.40 25,234
2017-07-27 $23.94 $23.94 $23.64 $23.71 $13.36 51,764
2017-07-26 $23.97 $24.04 $23.84 $23.89 $13.46 32,746
2017-07-25 $24.11 $24.11 $23.97 $24.00 $13.43 29,355
2017-07-24 $24.10 $24.10 $23.96 $23.98 $13.42 10,759
2017-07-21 $23.91 $24.16 $23.91 $23.93 $13.39 27,445
2017-07-20 $24.13 $24.13 $23.91 $24.02 $13.45 52,670
2017-07-19 $23.98 $24.06 $23.91 $24.00 $13.43 86,223
2017-07-18 $23.99 $24.06 $23.91 $24.03 $13.45 1,100,141
2017-07-17 $23.99 $24.02 $23.95 $24.00 $13.43 37,963
2017-07-14 $24.10 $24.10 $23.93 $24.02 $13.44 18,774
2017-07-13 $23.89 $24.07 $23.87 $23.96 $13.41 18,396
2017-07-12 $23.90 $23.99 $23.81 $23.93 $13.39 26,958
2017-07-11 $23.91 $23.93 $23.74 $23.80 $13.32 52,887
2017-07-10 $23.68 $23.94 $23.67 $23.86 $13.36 41,770
2017-07-07 $23.59 $23.76 $23.59 $23.68 $13.26 31,101
2017-07-06 $23.78 $23.78 $23.52 $23.58 $13.20 74,254
2017-07-05 $23.61 $23.75 $23.52 $23.70 $13.27 27,967
2017-07-03 $23.55 $23.74 $23.50 $23.52 $13.17 14,899
2017-06-30 $23.61 $23.71 $23.50 $23.64 $13.23 17,800
2017-06-29 $23.83 $23.83 $23.44 $23.63 $13.23 35,238
2017-06-28 $23.79 $23.79 $23.60 $23.73 $13.28 22,600
2017-06-27 $23.92 $23.92 $23.65 $23.67 $13.25 51,070
2017-06-26 $23.89 $23.95 $23.78 $23.84 $13.34 40,888
2017-06-23 $23.81 $23.91 $23.80 $23.89 $13.37 16,805
2017-06-22 $23.93 $23.93 $23.72 $23.82 $13.33 19,347
2017-06-21 $23.78 $23.86 $23.75 $23.76 $13.30 14,375
2017-06-20 $24.00 $24.12 $23.95 $24.00 $13.31 52,853
2017-06-19 $24.00 $24.00 $23.88 $24.00 $13.31 24,622
2017-06-16 $23.99 $23.99 $23.76 $23.82 $13.21 22,758
2017-06-15 $24.04 $24.04 $23.67 $23.94 $13.28 27,516
2017-06-14 $23.87 $23.93 $23.79 $23.92 $13.27 39,281
2017-06-13 $23.76 $23.90 $23.76 $23.87 $13.24 41,020
2017-06-12 $23.78 $23.82 $23.50 $23.80 $13.20 54,868
2017-06-09 $24.08 $24.08 $23.75 $23.78 $13.19 96,173
2017-06-08 $23.96 $24.01 $23.90 $23.91 $13.26 32,144
2017-06-07 $23.87 $24.00 $23.85 $23.95 $13.28 45,744
2017-06-06 $23.98 $23.98 $23.88 $23.89 $13.25 40,880
2017-06-05 $23.98 $23.99 $23.89 $23.93 $13.27 29,046
2017-06-02 $23.97 $24.07 $23.80 $23.92 $13.27 20,369
2017-06-01 $23.97 $23.97 $23.75 $23.87 $13.24 68,456
2017-05-31 $24.07 $24.07 $23.75 $23.75 $13.17 55,299
2017-05-30 $24.03 $24.03 $23.79 $23.83 $13.22 25,164
2017-05-26 $23.85 $23.85 $23.76 $23.80 $13.20 16,470
2017-05-25 $23.80 $23.89 $23.78 $23.82 $13.21 52,766
2017-05-24 $23.87 $23.87 $23.70 $23.74 $13.17 27,264
2017-05-23 $23.98 $23.98 $23.80 $23.81 $13.14 35,848
2017-05-22 $23.85 $23.85 $23.70 $23.78 $13.12 40,993
2017-05-19 $23.62 $23.81 $23.57 $23.69 $13.07 58,443
2017-05-18 $23.55 $23.64 $23.55 $23.62 $13.03 16,434
2017-05-17 $23.66 $23.67 $23.50 $23.62 $13.03 29,769
2017-05-16 $23.71 $23.71 $23.57 $23.62 $13.03 23,804
2017-05-15 $23.69 $23.84 $23.56 $23.62 $13.03 21,353
2017-05-12 $23.63 $23.64 $23.56 $23.62 $13.03 19,836
2017-05-11 $23.60 $23.69 $23.59 $23.62 $13.03 26,938
2017-05-10 $23.57 $23.68 $23.57 $23.60 $13.02 21,881
2017-05-09 $23.68 $23.69 $23.53 $23.57 $13.01 33,453
2017-05-08 $23.59 $23.66 $23.50 $23.61 $13.02 35,587
2017-05-05 $23.44 $23.67 $23.44 $23.66 $13.05 16,337
2017-05-04 $23.54 $23.66 $23.51 $23.66 $13.05 27,127
2017-05-03 $23.54 $23.58 $23.50 $23.52 $12.98 13,631
2017-05-02 $23.59 $23.59 $23.50 $23.54 $12.99 24,318
2017-05-01 $23.59 $23.59 $23.38 $23.56 $13.00 24,673
2017-04-28 $23.50 $23.58 $23.44 $23.46 $12.94 20,698
2017-04-27 $23.68 $23.68 $23.46 $23.50 $12.96 23,934
2017-04-26 $23.62 $23.62 $23.40 $23.47 $12.95 50,907
2017-04-25 $23.69 $23.69 $23.50 $23.56 $12.92 34,319
2017-04-24 $23.69 $23.69 $23.49 $23.55 $12.91 27,527
2017-04-21 $23.40 $23.47 $23.37 $23.42 $12.84 43,352
2017-04-20 $23.48 $23.53 $23.40 $23.41 $12.84 27,874
2017-04-19 $23.38 $23.48 $23.31 $23.32 $12.79 16,080
2017-04-18 $23.24 $23.32 $23.20 $23.29 $12.77 22,729
2017-04-17 $23.11 $23.26 $23.11 $23.20 $12.72 6,144
2017-04-13 $23.24 $23.32 $23.10 $23.10 $12.67 49,490
2017-04-12 $23.24 $23.33 $23.22 $23.22 $12.73 14,941
2017-04-11 $23.34 $23.34 $23.15 $23.23 $12.74 22,980
2017-04-10 $23.34 $23.34 $23.26 $23.30 $12.78 10,342
2017-04-07 $23.30 $23.35 $23.23 $23.29 $12.77 11,845
2017-04-06 $23.11 $23.30 $23.11 $23.28 $12.76 18,519
2017-04-05 $23.29 $23.35 $23.12 $23.12 $12.68 23,345
2017-04-04 $23.29 $23.30 $23.21 $23.24 $12.74 20,958
2017-04-03 $23.31 $23.32 $23.20 $23.26 $12.75 20,495
2017-03-31 $23.25 $23.27 $23.20 $23.25 $12.75 17,183
2017-03-30 $23.25 $23.28 $23.25 $23.27 $12.76 5,222
2017-03-29 $23.23 $23.29 $23.13 $23.28 $12.76 89,358
2017-03-28 $23.07 $23.25 $23.02 $23.15 $12.69 20,511
2017-03-27 $22.96 $23.10 $22.88 $23.07 $12.65 25,709
2017-03-24 $22.90 $23.06 $22.90 $22.96 $12.59 8,843
2017-03-23 $22.95 $23.06 $22.94 $22.94 $12.58 18,022
2017-03-22 $22.89 $22.99 $22.89 $22.97 $12.59 13,661
2017-03-21 $23.20 $23.25 $23.02 $23.02 $12.55 24,078
2017-03-20 $23.06 $23.27 $23.05 $23.20 $12.65 46,688
2017-03-17 $23.27 $23.34 $23.13 $23.18 $12.64 86,877
2017-03-16 $23.20 $23.33 $23.20 $23.20 $12.65 24,308
2017-03-15 $23.25 $23.34 $23.24 $23.27 $12.69 12,383
2017-03-14 $23.24 $23.31 $23.24 $23.25 $12.68 5,276
2017-03-13 $23.30 $23.30 $23.15 $23.20 $12.65 18,796
2017-03-10 $23.17 $23.29 $23.13 $23.17 $12.64 23,637
2017-03-09 $23.07 $23.21 $23.07 $23.21 $12.66 12,846
2017-03-08 $23.20 $23.25 $23.16 $23.23 $12.67 7,853
2017-03-07 $23.25 $23.25 $23.16 $23.18 $12.64 14,296
2017-03-06 $23.10 $23.25 $23.08 $23.25 $12.68 20,132
2017-03-03 $22.99 $23.18 $22.99 $23.13 $12.61 33,583
2017-03-02 $23.24 $23.25 $23.06 $23.14 $12.62 21,066
2017-03-01 $23.34 $23.34 $23.04 $23.20 $12.65 11,652
2017-02-28 $23.10 $23.10 $22.98 $23.07 $12.58 40,342
2017-02-27 $23.00 $23.10 $23.00 $23.09 $12.59 20,622
2017-02-24 $22.90 $23.09 $22.90 $23.05 $12.57 32,899
2017-02-23 $23.15 $23.15 $23.00 $23.06 $12.58 46,933
2017-02-22 $23.27 $23.27 $23.04 $23.12 $12.61 15,549
2017-02-21 $23.30 $23.33 $23.20 $23.25 $12.63 29,837
2017-02-17 $23.10 $23.15 $23.01 $23.14 $12.57 18,887
2017-02-16 $23.14 $23.14 $23.01 $23.07 $12.53 22,998
2017-02-15 $23.14 $23.14 $23.00 $23.06 $12.52 17,358
2017-02-14 $23.18 $23.18 $23.00 $23.06 $12.52 32,375
2017-02-13 $23.27 $23.27 $23.02 $23.07 $12.53 18,237
2017-02-10 $23.10 $23.10 $23.04 $23.09 $12.54 45,333
2017-02-09 $23.16 $23.16 $23.01 $23.07 $12.52 46,111
2017-02-08 $22.99 $23.08 $22.95 $23.06 $12.52 52,654
2017-02-07 $23.25 $23.25 $23.01 $23.01 $12.49 15,845
2017-02-06 $23.10 $23.10 $22.96 $23.04 $12.51 10,950
2017-02-03 $22.98 $23.03 $22.93 $23.02 $12.50 13,642
2017-02-02 $23.00 $23.01 $22.94 $22.98 $12.48 19,491
2017-02-01 $22.90 $23.05 $22.88 $22.93 $12.45 24,573
2017-01-31 $22.98 $22.98 $22.85 $22.90 $12.43 6,681
2017-01-30 $23.03 $23.03 $22.81 $22.95 $12.46 17,820
2017-01-27 $23.07 $23.07 $22.90 $22.99 $12.49 7,581
2017-01-26 $22.95 $23.00 $22.82 $22.90 $12.43 25,117
2017-01-25 $23.01 $23.01 $22.82 $22.96 $12.47 18,353
2017-01-24 $22.98 $23.05 $22.87 $23.01 $12.43 31,745
2017-01-23 $22.93 $22.93 $22.75 $22.76 $12.29 25,273
2017-01-20 $22.93 $22.93 $22.80 $22.83 $12.33 17,157
2017-01-19 $22.89 $22.89 $22.79 $22.83 $12.33 7,596
2017-01-18 $22.94 $22.94 $22.71 $22.83 $12.33 19,636
2017-01-17 $22.87 $22.87 $22.75 $22.80 $12.31 64,512
2017-01-13 $22.85 $22.85 $22.70 $22.80 $12.31 31,719
2017-01-12 $22.73 $22.82 $22.62 $22.80 $12.31 28,579
2017-01-11 $22.88 $22.88 $22.71 $22.77 $12.30 52,472
2017-01-10 $22.70 $22.76 $22.70 $22.73 $12.27 8,977
2017-01-09 $22.65 $22.75 $22.61 $22.74 $12.28 22,910
2017-01-06 $22.65 $22.77 $22.63 $22.66 $12.24 31,620
2017-01-05 $22.45 $22.64 $22.45 $22.56 $12.18 28,208
2017-01-04 $22.50 $22.50 $22.42 $22.50 $12.15 13,075
2017-01-03 $22.50 $22.50 $22.31 $22.36 $12.07 22,678
2016-12-30 $22.37 $22.41 $22.28 $22.35 $12.07 15,163
2016-12-29 $22.61 $22.61 $22.40 $22.40 $12.10 10,912
2016-12-28 $22.56 $22.59 $22.38 $22.49 $12.14 14,956
2016-12-27 $22.41 $22.65 $22.41 $22.51 $12.16 40,664
2016-12-23 $22.52 $22.53 $22.34 $22.46 $12.13 25,434
2016-12-22 $22.50 $22.51 $22.32 $22.34 $12.06 23,498
2016-12-21 $22.44 $22.52 $22.40 $22.45 $12.12 9,124
2016-12-20 $22.59 $22.67 $22.55 $22.63 $12.14 12,218
2016-12-19 $22.62 $22.63 $22.53 $22.57 $12.11 8,756
2016-12-16 $22.68 $22.68 $22.35 $22.35 $11.99 24,129
2016-12-15 $22.69 $22.70 $22.55 $22.60 $12.13 27,065
2016-12-14 $22.56 $22.66 $22.55 $22.55 $12.10 9,936
2016-12-13 $22.55 $22.74 $22.55 $22.71 $12.18 30,656
2016-12-12 $22.56 $22.62 $22.54 $22.58 $12.11 9,491
2016-12-09 $22.71 $22.71 $22.46 $22.55 $12.10 15,818
2016-12-08 $22.64 $22.64 $22.48 $22.50 $12.07 14,480
2016-12-07 $22.20 $22.55 $22.20 $22.55 $12.10 14,342
2016-12-06 $22.49 $22.49 $22.25 $22.34 $11.99 29,294
2016-12-05 $22.20 $22.41 $22.17 $22.35 $11.99 15,565
2016-12-02 $22.15 $22.24 $22.14 $22.15 $11.88 30,326
2016-12-01 $22.31 $22.34 $22.10 $22.12 $11.87 20,822
2016-11-30 $22.78 $22.78 $22.31 $22.31 $11.97 65,461
2016-11-29 $22.36 $22.63 $22.36 $22.48 $12.06 106,685
2016-11-28 $22.68 $22.68 $22.33 $22.45 $12.05 8,016
2016-11-25 $22.40 $22.60 $22.40 $22.49 $12.06 8,056
2016-11-23 $22.50 $22.50 $22.40 $22.42 $12.03 18,705
2016-11-22 $22.60 $22.73 $22.47 $22.60 $12.04 25,978
2016-11-21 $22.49 $22.60 $22.45 $22.57 $12.02 19,910
2016-11-18 $22.40 $22.49 $22.33 $22.42 $11.94 9,781
2016-11-17 $22.33 $22.50 $22.27 $22.49 $11.98 10,485
2016-11-16 $22.28 $22.39 $22.19 $22.19 $11.82 12,150
2016-11-15 $22.05 $22.27 $22.05 $22.15 $11.80 19,452
2016-11-14 $21.94 $22.07 $21.78 $21.84 $11.63 18,285
2016-11-11 $22.00 $22.15 $21.90 $22.06 $11.75 17,642
2016-11-10 $22.27 $22.27 $21.84 $22.10 $11.77 28,783
2016-11-09 $22.00 $22.40 $22.00 $22.32 $11.89 25,193
2016-11-08 $22.25 $22.25 $22.00 $22.09 $11.77 24,308
2016-11-07 $22.05 $22.20 $21.96 $22.04 $11.74 52,282
2016-11-04 $21.85 $21.91 $21.61 $21.62 $11.52 50,467
2016-11-03 $22.05 $22.05 $21.75 $21.83 $11.63 25,621
2016-11-02 $22.08 $22.21 $21.87 $21.91 $11.67 24,812
2016-11-01 $22.17 $22.18 $21.91 $22.04 $11.74 9,569
2016-10-31 $22.33 $22.33 $22.10 $22.15 $11.80 9,734
2016-10-28 $22.55 $22.55 $22.13 $22.13 $11.79 20,317
2016-10-27 $22.50 $22.50 $22.20 $22.28 $11.87 9,906
2016-10-26 $22.53 $22.53 $22.18 $22.26 $11.86 25,501
2016-10-25 $22.80 $22.80 $22.47 $22.54 $11.93 31,123
2016-10-24 $22.67 $22.67 $22.50 $22.59 $11.95 19,010
2016-10-21 $22.36 $22.45 $22.30 $22.40 $11.85 14,626
2016-10-20 $22.32 $22.45 $22.29 $22.38 $11.84 20,552
2016-10-19 $22.40 $22.40 $22.22 $22.29 $11.79 18,866
2016-10-18 $22.17 $22.38 $22.17 $22.32 $11.81 36,047
2016-10-17 $22.37 $22.37 $22.18 $22.21 $11.75 12,117
2016-10-14 $22.45 $22.45 $22.16 $22.20 $11.75 20,595
2016-10-13 $22.11 $22.24 $22.00 $22.21 $11.75 29,283
2016-10-12 $22.36 $22.36 $22.12 $22.22 $11.76 7,611
2016-10-11 $22.32 $22.32 $22.09 $22.23 $11.76 13,888
2016-10-10 $22.23 $22.33 $22.23 $22.33 $11.82 8,205
2016-10-07 $22.30 $22.30 $22.15 $22.19 $11.74 5,743
2016-10-06 $22.16 $22.29 $22.16 $22.18 $11.74 4,854
2016-10-05 $22.26 $22.26 $22.19 $22.19 $11.74 3,791
2016-10-04 $22.26 $22.26 $22.19 $22.23 $11.76 9,644
2016-10-03 $22.20 $22.28 $22.15 $22.25 $11.77 11,862
2016-09-30 $22.11 $22.16 $22.11 $22.16 $11.72 12,230
2016-09-29 $22.09 $22.16 $22.05 $22.10 $11.69 17,312
2016-09-28 $22.10 $22.15 $22.08 $22.15 $11.72 11,692
2016-09-27 $22.07 $22.17 $22.04 $22.15 $11.72 6,897
2016-09-26 $22.10 $22.13 $22.05 $22.05 $11.67 7,320
2016-09-23 $22.12 $22.14 $22.11 $22.13 $11.71 10,325
2016-09-22 $22.23 $22.23 $22.10 $22.14 $11.72 16,352
2016-09-21 $21.95 $22.10 $21.93 $22.10 $11.69 13,550
2016-09-20 $22.15 $22.28 $22.15 $22.20 $11.64 2,880
2016-09-19 $22.42 $22.42 $22.11 $22.21 $11.65 6,556
2016-09-16 $22.10 $22.21 $22.10 $22.15 $11.62 8,049
2016-09-15 $21.95 $22.21 $21.95 $22.21 $11.65 3,316
2016-09-14 $21.94 $22.06 $21.87 $21.93 $11.50 10,357
2016-09-13 $21.90 $21.90 $21.68 $21.81 $11.44 9,236
2016-09-12 $21.76 $22.00 $21.65 $21.95 $11.51 8,556
2016-09-09 $22.08 $22.08 $21.71 $21.76 $11.41 47,434
2016-09-08 $22.01 $22.12 $22.01 $22.09 $11.59 16,350
2016-09-07 $22.05 $22.10 $22.03 $22.09 $11.59 6,219
2016-09-06 $22.06 $22.07 $21.97 $22.05 $11.56 9,708
2016-09-02 $21.97 $22.05 $21.96 $22.02 $11.55 9,679
2016-09-01 $21.88 $21.96 $21.87 $21.96 $11.52 7,008
2016-08-31 $21.93 $21.93 $21.85 $21.90 $11.49 9,876
2016-08-30 $21.99 $21.99 $21.85 $21.93 $11.50 21,181
2016-08-29 $21.98 $22.00 $21.87 $21.97 $11.52 9,020
2016-08-26 $21.98 $22.03 $21.83 $21.84 $11.46 13,116
2016-08-25 $21.83 $21.94 $21.83 $21.90 $11.49 15,011
2016-08-24 $22.06 $22.13 $21.82 $21.83 $11.45 81,656
2016-08-23 $22.06 $22.18 $22.06 $22.13 $11.54 18,076
2016-08-22 $22.08 $22.08 $22.03 $22.05 $11.50 6,802
2016-08-19 $22.04 $22.06 $22.01 $22.05 $11.50 13,045
2016-08-18 $22.07 $22.08 $22.05 $22.06 $11.50 2,898
2016-08-17 $21.97 $22.08 $21.97 $22.07 $11.51 8,420
2016-08-16 $22.02 $22.09 $22.00 $22.04 $11.49 6,443
2016-08-15 $22.06 $22.06 $21.96 $22.02 $11.48 9,775
2016-08-12 $22.07 $22.08 $21.97 $22.03 $11.49 16,980
2016-08-11 $22.02 $22.07 $21.94 $21.94 $11.44 17,349
2016-08-10 $22.03 $22.11 $22.03 $22.10 $11.52 13,017
2016-08-09 $22.03 $22.05 $22.01 $22.04 $11.49 7,386
2016-08-08 $22.02 $22.05 $22.00 $22.04 $11.49 11,996
2016-08-05 $21.98 $22.02 $21.97 $22.01 $11.48 14,485
2016-08-04 $21.92 $22.02 $21.90 $22.01 $11.48 13,587
2016-08-03 $21.95 $21.99 $21.91 $21.91 $11.42 8,872
2016-08-02 $21.95 $21.97 $21.92 $21.92 $11.43 5,964
2016-08-01 $21.88 $22.02 $21.88 $21.98 $11.46 18,524
2016-07-29 $21.85 $21.92 $21.85 $21.91 $11.42 16,305
2016-07-28 $21.75 $21.95 $21.75 $21.91 $11.42 18,839
2016-07-27 $21.97 $22.00 $21.87 $21.92 $11.43 5,489
2016-07-26 $21.80 $21.92 $21.80 $21.82 $11.38 8,682
2016-07-25 $21.89 $21.89 $21.74 $21.80 $11.37 18,060
2016-07-22 $21.85 $21.86 $21.74 $21.82 $11.38 8,025
2016-07-21 $21.88 $21.88 $21.80 $21.81 $11.37 18,812
2016-07-20 $21.89 $21.89 $21.81 $21.83 $11.38 32,740
2016-07-19 $21.91 $21.93 $21.84 $21.86 $11.33 20,339
2016-07-18 $21.90 $21.97 $21.88 $21.88 $11.34 15,699
2016-07-15 $21.92 $21.93 $21.80 $21.81 $11.30 17,345
2016-07-14 $21.91 $21.96 $21.84 $21.91 $11.35 9,155
2016-07-13 $21.82 $21.95 $21.82 $21.88 $11.33 21,316
2016-07-12 $22.03 $22.03 $21.85 $21.92 $11.35 73,588
2016-07-11 $21.95 $21.95 $21.88 $21.94 $11.36 35,085
2016-07-08 $22.05 $22.05 $21.75 $21.87 $11.33 36,739
2016-07-07 $21.70 $21.87 $21.70 $21.86 $11.32 10,578
2016-07-06 $21.77 $21.84 $21.70 $21.77 $11.28 21,982
2016-07-05 $21.85 $21.85 $21.64 $21.77 $11.28 16,162
2016-07-01 $21.77 $21.80 $21.70 $21.73 $11.26 6,556
2016-06-30 $21.65 $21.75 $21.63 $21.72 $11.25 16,157
2016-06-29 $21.47 $21.70 $21.47 $21.64 $11.21 11,977
2016-06-28 $21.10 $21.40 $21.10 $21.23 $11.00 12,927
2016-06-27 $21.30 $21.30 $20.77 $20.97 $10.86 31,341
2016-06-24 $21.49 $21.51 $21.12 $21.31 $11.04 40,060
2016-06-23 $21.72 $21.72 $21.53 $21.61 $11.20 5,599
2016-06-22 $21.62 $21.67 $21.55 $21.55 $11.16 10,359
2016-06-21 $21.80 $21.80 $21.71 $21.71 $11.14 5,863
2016-06-20 $21.90 $21.90 $21.72 $21.82 $11.20 16,876
2016-06-17 $21.80 $21.94 $21.63 $21.75 $11.16 39,751
2016-06-16 $21.81 $21.96 $21.74 $21.94 $11.26 37,715
2016-06-15 $21.80 $21.90 $21.80 $21.88 $11.23 8,106
2016-06-14 $21.97 $21.97 $21.72 $21.92 $11.25 19,003
2016-06-13 $21.75 $21.95 $21.75 $21.76 $11.17 12,008
2016-06-10 $21.81 $21.89 $21.76 $21.78 $11.18 34,197
2016-06-09 $21.80 $21.96 $21.78 $21.86 $11.22 28,462
2016-06-08 $21.77 $22.00 $21.77 $21.90 $11.24 7,388
2016-06-07 $21.82 $21.95 $21.78 $21.87 $11.22 38,012
2016-06-06 $21.92 $21.92 $21.80 $21.88 $11.23 14,123
2016-06-03 $21.81 $21.91 $21.80 $21.90 $11.24 14,775
2016-06-02 $21.82 $21.92 $21.77 $21.88 $11.23 11,491
2016-06-01 $21.89 $21.90 $21.76 $21.76 $11.17 2,437
2016-05-31 $22.02 $22.02 $21.76 $21.77 $11.17 11,410
2016-05-27 $21.85 $21.95 $21.75 $21.87 $11.23 10,488
2016-05-26 $21.85 $21.85 $21.71 $21.78 $11.18 3,629
2016-05-25 $21.83 $21.88 $21.63 $21.78 $11.18 10,930
2016-05-24 $22.43 $22.43 $21.80 $21.97 $11.19 17,521
2016-05-23 $21.84 $21.84 $21.64 $21.77 $11.09 19,725
2016-05-20 $21.61 $21.81 $21.61 $21.76 $11.08 6,739
2016-05-19 $21.40 $21.51 $21.33 $21.51 $10.95 23,073
2016-05-18 $21.55 $21.63 $21.40 $21.43 $10.91 20,474
2016-05-17 $21.89 $21.90 $21.47 $21.54 $10.97 16,351
2016-05-16 $21.46 $21.84 $21.46 $21.84 $11.12 13,524
2016-05-13 $21.46 $21.78 $21.45 $21.51 $10.95 20,094
2016-05-12 $21.58 $21.66 $21.45 $21.59 $10.99 12,552
2016-05-11 $21.71 $21.88 $21.70 $21.70 $11.05 12,918
2016-05-10 $21.75 $21.85 $21.56 $21.78 $11.09 9,539
2016-05-09 $21.59 $21.60 $21.43 $21.55 $10.97 18,666
2016-05-06 $21.43 $21.55 $21.31 $21.55 $10.97 39,445
2016-05-05 $21.49 $21.49 $21.45 $21.45 $10.92 5,488
2016-05-04 $21.56 $21.56 $21.43 $21.46 $10.93 12,595
2016-05-03 $21.57 $21.69 $21.52 $21.59 $11.00 7,539
2016-05-02 $21.61 $21.76 $21.53 $21.76 $11.08 7,707
2016-04-29 $21.72 $21.72 $21.44 $21.57 $10.99 12,402
2016-04-28 $21.79 $22.03 $21.73 $21.74 $11.07 20,367
2016-04-27 $21.90 $21.92 $21.73 $21.92 $11.16 31,431
2016-04-26 $22.05 $22.13 $22.00 $22.01 $11.21 21,744
2016-04-25 $22.17 $22.17 $22.05 $22.11 $11.26 9,981
2016-04-22 $22.21 $22.21 $21.93 $22.15 $11.28 23,946
2016-04-21 $22.34 $22.35 $22.30 $22.33 $11.37 13,041
2016-04-20 $22.68 $22.68 $22.28 $22.37 $11.39 34,850
2016-04-19 $22.70 $22.70 $22.45 $22.49 $11.37 12,731
2016-04-18 $22.39 $22.48 $22.38 $22.43 $11.34 13,324
2016-04-15 $22.41 $22.48 $22.39 $22.44 $11.35 28,252
2016-04-14 $22.59 $22.59 $22.37 $22.52 $11.39 16,922
2016-04-13 $22.57 $22.57 $22.43 $22.50 $11.38 26,693
2016-04-12 $22.30 $22.51 $22.30 $22.47 $11.36 26,555
2016-04-11 $22.30 $22.44 $22.30 $22.42 $11.34 13,752
2016-04-08 $22.48 $22.48 $22.32 $22.41 $11.33 16,953
2016-04-07 $22.55 $22.55 $22.26 $22.42 $11.34 16,967
2016-04-06 $22.43 $22.47 $22.40 $22.46 $11.36 30,709
2016-04-05 $22.31 $22.39 $22.24 $22.37 $11.31 10,152
2016-04-04 $22.47 $22.47 $22.30 $22.40 $11.33 16,300
2016-04-01 $22.40 $22.42 $22.30 $22.38 $11.32 6,927
2016-03-31 $22.40 $22.49 $22.21 $22.38 $11.32 7,320
2016-03-30 $22.30 $22.42 $22.29 $22.40 $11.33 19,816
2016-03-29 $22.18 $22.29 $22.00 $22.24 $11.25 23,861
2016-03-28 $22.17 $22.17 $22.01 $22.10 $11.18 15,263
2016-03-24 $22.31 $22.34 $22.01 $22.17 $11.21 32,670
2016-03-23 $22.26 $22.26 $22.12 $22.14 $11.20 10,518
2016-03-22 $22.33 $22.40 $22.29 $22.31 $11.20 37,865
2016-03-21 $23.00 $23.00 $22.21 $22.35 $11.22 21,518
2016-03-18 $22.40 $22.75 $22.18 $22.27 $11.18 32,608
2016-03-17 $22.38 $22.92 $22.22 $22.26 $11.18 56,939
2016-03-16 $22.30 $22.32 $22.17 $22.29 $11.19 17,107
2016-03-15 $22.32 $22.32 $22.20 $22.25 $11.17 18,137
2016-03-14 $22.00 $22.30 $22.00 $22.30 $11.20 20,363
2016-03-11 $22.32 $22.32 $22.18 $22.23 $11.16 10,052
2016-03-10 $22.17 $22.18 $22.07 $22.14 $11.12 26,440
2016-03-09 $22.00 $22.15 $22.00 $22.15 $11.12 27,146
2016-03-08 $22.01 $22.14 $22.01 $22.13 $11.11 11,645
2016-03-07 $22.09 $22.14 $22.02 $22.11 $11.10 5,102
2016-03-04 $22.16 $22.17 $22.00 $22.11 $11.10 20,238
2016-03-03 $21.98 $22.14 $21.98 $22.12 $11.10 5,633
2016-03-02 $22.13 $22.14 $21.94 $22.13 $11.11 21,539
2016-03-01 $22.05 $22.17 $21.98 $22.17 $11.13 8,331
2016-02-29 $21.95 $22.02 $21.94 $21.95 $11.02 12,567
2016-02-26 $21.95 $21.95 $21.82 $21.93 $11.01 6,782
2016-02-25 $21.95 $21.95 $21.65 $21.90 $11.00 16,689
2016-02-24 $21.62 $21.80 $21.38 $21.80 $10.95 19,341
2016-02-23 $22.02 $22.07 $21.82 $21.93 $10.90 22,136
2016-02-22 $21.89 $22.10 $21.89 $22.00 $10.94 14,277
2016-02-19 $21.75 $21.93 $21.75 $21.88 $10.88 20,369
2016-02-18 $21.75 $21.87 $21.75 $21.83 $10.85 15,752
2016-02-17 $21.76 $21.92 $21.71 $21.89 $10.88 15,280
2016-02-16 $21.62 $21.62 $21.44 $21.55 $10.71 9,343
2016-02-12 $21.00 $21.10 $20.94 $21.10 $10.49 19,523
2016-02-11 $20.70 $20.89 $20.54 $20.79 $10.34 20,911
2016-02-10 $20.95 $21.19 $20.95 $20.99 $10.43 23,595
2016-02-09 $20.53 $20.98 $20.53 $20.80 $10.34 11,408
2016-02-08 $20.73 $20.77 $20.50 $20.71 $10.30 52,832
2016-02-05 $21.46 $21.46 $20.92 $20.94 $10.41 27,864
2016-02-04 $21.60 $21.60 $21.37 $21.56 $10.72 13,919
2016-02-03 $21.62 $21.62 $21.36 $21.52 $10.70 17,765
2016-02-02 $21.77 $21.77 $21.56 $21.56 $10.72 23,306
2016-02-01 $21.68 $21.81 $21.56 $21.74 $10.81 43,561
2016-01-29 $21.60 $21.82 $21.52 $21.69 $10.78 41,100
2016-01-28 $21.89 $21.89 $21.27 $21.50 $10.69 28,446
2016-01-27 $21.36 $21.50 $21.29 $21.32 $10.60 17,551
2016-01-26 $21.39 $21.55 $21.38 $21.54 $10.71 19,778
2016-01-25 $21.45 $21.54 $21.43 $21.44 $10.66 12,957
2016-01-22 $21.50 $21.56 $21.37 $21.46 $10.67 4,915
2016-01-21 $21.45 $21.45 $21.00 $21.29 $10.58 15,440
2016-01-20 $21.00 $21.26 $20.68 $21.25 $10.56 34,269
2016-01-19 $21.34 $21.56 $21.34 $21.42 $10.54 19,796
2016-01-15 $21.70 $21.71 $21.00 $21.65 $10.66 71,020
2016-01-14 $21.61 $22.18 $21.34 $22.10 $10.88 23,714
2016-01-13 $23.39 $23.39 $21.60 $21.67 $10.67 37,870
2016-01-12 $22.30 $22.45 $22.00 $22.40 $11.02 20,497
2016-01-11 $22.38 $22.38 $21.63 $22.10 $10.87 46,847
2016-01-08 $22.18 $22.32 $22.15 $22.19 $10.92 7,741
2016-01-07 $22.63 $22.64 $22.00 $22.13 $10.89 72,330
2016-01-06 $22.97 $22.99 $22.75 $22.93 $11.29 21,487
2016-01-05 $23.15 $23.15 $22.94 $23.09 $11.36 14,843
2016-01-04 $23.31 $23.31 $22.79 $23.12 $11.38 33,122
2015-12-31 $23.39 $23.52 $23.27 $23.41 $11.52 33,243
2015-12-30 $23.58 $23.59 $23.32 $23.47 $11.55 36,940
2015-12-29 $23.44 $23.70 $23.30 $23.57 $11.60 42,539
2015-12-28 $23.44 $23.55 $23.19 $23.39 $11.51 32,163
2015-12-24 $23.38 $23.43 $23.30 $23.34 $11.49 2,938
2015-12-23 $23.39 $23.39 $23.23 $23.31 $11.47 10,625
2015-12-22 $23.42 $23.44 $23.34 $23.43 $11.42 12,443
2015-12-21 $23.72 $23.72 $23.08 $23.39 $11.40 18,811
2015-12-18 $23.54 $23.96 $23.25 $23.25 $11.34 64,265
2015-12-17 $23.87 $23.87 $23.55 $23.55 $11.48 32,565
2015-12-16 $23.76 $23.76 $23.42 $23.58 $11.50 12,020
2015-12-15 $23.28 $23.57 $23.28 $23.38 $11.40 18,777
2015-12-14 $23.19 $23.21 $22.81 $23.21 $11.32 25,721
2015-12-11 $23.48 $23.48 $23.07 $23.09 $11.26 34,600
2015-12-10 $23.55 $23.60 $23.42 $23.50 $11.46 18,703
2015-12-09 $23.36 $23.66 $23.36 $23.43 $11.43 23,072
2015-12-08 $23.75 $24.20 $23.62 $23.67 $11.54 19,818
2015-12-07 $23.92 $23.92 $23.62 $23.64 $11.53 30,541
2015-12-04 $23.56 $23.75 $23.49 $23.74 $11.58 21,844
2015-12-03 $23.77 $23.77 $23.33 $23.38 $11.40 36,609
2015-12-02 $23.91 $23.91 $23.61 $23.62 $11.52 42,392
2015-12-01 $23.81 $23.81 $23.61 $23.70 $11.56 47,318
2015-11-30 $23.82 $23.82 $23.50 $23.57 $11.49 17,244
2015-11-27 $23.56 $23.61 $23.56 $23.60 $11.51 600
2015-11-25 $23.55 $23.58 $23.55 $23.56 $11.49 8,480
2015-11-24 $23.80 $23.80 $23.59 $23.76 $11.50 8,555
2015-11-23 $23.75 $23.76 $23.67 $23.69 $11.46 7,872
2015-11-20 $23.67 $23.75 $23.55 $23.55 $11.40 91,163
2015-11-19 $23.81 $23.81 $23.62 $23.63 $11.44 9,655
2015-11-18 $23.56 $23.69 $23.56 $23.63 $11.44 23,616
2015-11-17 $23.72 $23.72 $23.57 $23.57 $11.41 14,424
2015-11-16 $23.55 $23.63 $23.46 $23.63 $11.44 6,770
2015-11-13 $23.57 $23.58 $23.50 $23.53 $11.39 20,780
2015-11-12 $23.79 $23.79 $23.57 $23.57 $11.41 25,869
2015-11-11 $23.57 $23.64 $23.57 $23.62 $11.43 6,890
2015-11-10 $23.60 $23.61 $23.58 $23.59 $11.42 18,241
2015-11-09 $23.74 $23.74 $23.56 $23.60 $11.42 11,475
2015-11-06 $23.66 $23.73 $23.61 $23.73 $11.48 11,230
2015-11-05 $23.64 $23.72 $23.57 $23.72 $11.48 4,445
2015-11-04 $23.62 $23.62 $23.56 $23.61 $11.43 2,165
2015-11-03 $23.65 $23.65 $23.60 $23.63 $11.44 7,527
2015-11-02 $23.70 $23.70 $23.57 $23.65 $11.45 16,551
2015-10-30 $23.70 $23.70 $23.55 $23.59 $11.42 8,928
2015-10-29 $23.51 $23.58 $23.49 $23.54 $11.39 5,752
2015-10-28 $23.74 $23.74 $23.45 $23.45 $11.35 13,976
2015-10-27 $23.24 $23.54 $23.24 $23.54 $11.39 23,582
2015-10-26 $23.73 $23.73 $23.41 $23.53 $11.39 12,910
2015-10-23 $23.68 $23.68 $23.51 $23.61 $11.43 12,442
2015-10-22 $23.32 $23.39 $23.26 $23.32 $11.29 7,963
2015-10-21 $23.21 $23.27 $23.14 $23.16 $11.21 8,942
2015-10-20 $23.46 $23.47 $23.33 $23.41 $11.23 2,818
2015-10-19 $23.61 $23.61 $23.38 $23.45 $11.24 2,708
2015-10-16 $23.37 $23.41 $23.27 $23.38 $11.21 14,058
2015-10-15 $23.30 $23.39 $23.17 $23.39 $11.22 16,129
2015-10-14 $23.01 $23.16 $23.01 $23.09 $11.07 3,741
2015-10-13 $23.21 $23.21 $23.11 $23.13 $11.09 5,581
2015-10-12 $23.12 $23.21 $23.12 $23.19 $11.12 12,524
2015-10-09 $23.08 $23.11 $22.98 $23.11 $11.08 6,007
2015-10-08 $22.83 $23.07 $22.78 $23.07 $11.06 5,526
2015-10-07 $22.93 $23.00 $22.90 $22.90 $10.98 6,000
2015-10-06 $22.80 $22.85 $22.68 $22.84 $10.95 8,133
2015-10-05 $22.89 $22.91 $22.89 $22.91 $10.99 801
2015-10-02 $22.02 $22.61 $22.02 $22.61 $10.84 4,469
2015-10-01 $22.09 $22.28 $22.03 $22.28 $10.68 1,442
2015-09-30 $22.06 $22.23 $21.96 $22.23 $10.66 3,363
2015-09-29 $21.90 $22.02 $21.57 $21.77 $10.44 11,442
2015-09-28 $22.27 $22.27 $21.86 $21.92 $10.51 19,572
2015-09-25 $22.62 $22.62 $22.31 $22.40 $10.74 4,267
2015-09-24 $22.52 $22.53 $22.32 $22.49 $10.78 9,007
2015-09-23 $22.71 $22.73 $22.57 $22.68 $10.88 13,027
2015-09-22 $22.52 $22.90 $22.52 $22.90 $10.87 9,391
2015-09-21 $23.18 $23.18 $22.95 $23.00 $10.92 10,102
2015-09-18 $22.86 $23.26 $22.68 $22.97 $10.91 42,482
2015-09-17 $22.73 $22.85 $22.73 $22.85 $10.85 8,873
2015-09-16 $22.67 $22.95 $22.62 $22.75 $10.80 12,021
2015-09-15 $22.61 $22.78 $22.59 $22.78 $10.82 14,582
2015-09-14 $22.74 $22.74 $22.45 $22.54 $10.70 7,359
2015-09-11 $22.38 $22.53 $22.38 $22.53 $10.70 570
2015-09-10 $22.34 $22.49 $22.30 $22.45 $10.66 2,968
2015-09-09 $22.53 $22.53 $22.28 $22.28 $10.58 864
2015-09-08 $22.53 $22.53 $22.22 $22.28 $10.58 8,035
2015-09-04 $21.94 $22.02 $21.88 $21.97 $10.43 4,691
2015-09-03 $22.33 $22.33 $22.08 $22.08 $10.49 5,361
2015-09-02 $21.95 $22.04 $21.84 $21.99 $10.44 3,823
2015-09-01 $21.80 $22.00 $21.78 $21.78 $10.34 3,718
2015-08-31 $21.97 $22.19 $21.95 $22.00 $10.45 2,727
2015-08-28 $22.09 $22.13 $21.99 $22.04 $10.47 2,590

Global X NASDAQ 100 Covered Call ETF (QYLD) News Headlines

Recent Global X NASDAQ 100 Covered Call ETF (QYLD) News
Similar Companies to Global X NASDAQ 100 Covered Call ETF (QYLD) 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.