BTC iShares MSCI Global Gold Miners ETF (RING) Exchange: NASDAQ

  1. Profile
  2. BTC iShares MSCI Global Gold Miners ETF (RING)

Data as of Aug. 22, 2025

$49.64 ($0.59) 1.20%

BTC iShares MSCI Global Gold Miners ETF - Daily Information
Click for more stock information on BTC iShares MSCI Global Gold Miners ETF.
Daily Information Data
Date Aug. 22, 2025
Open $49.36
Previous Close $49.64
High $49.84
Low $48.81
Adjusted Open $49.36
Previous Adjusted Close $49.64
Adjusted High $49.84
Adjusted Low $48.81
Invest in BTC iShares MSCI Global Gold Miners ETF (RING)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for BTC iShares MSCI Global Gold Miners ETF (RING)
Date Open High Low Close Adj.Close Volume
2025-08-15 $49.36 $49.84 $48.81 $49.64 $49.64 230,050
2025-08-14 $49.22 $49.59 $48.85 $49.05 $49.05 144,452
2025-08-13 $49.93 $49.98 $49.10 $49.32 $49.32 159,150
2025-08-12 $49.43 $49.57 $48.85 $49.53 $49.53 203,633
2025-08-11 $48.33 $49.30 $48.00 $49.11 $49.11 337,662
2025-08-08 $49.89 $50.18 $49.22 $49.54 $49.54 217,956
2025-08-07 $49.61 $49.88 $49.12 $49.42 $49.42 275,980
2025-08-06 $48.16 $48.99 $48.16 $48.91 $48.91 367,723
2025-08-05 $46.45 $48.15 $46.44 $48.05 $48.05 246,372
2025-08-04 $45.35 $46.67 $45.29 $46.67 $46.67 260,832
2025-08-01 $44.77 $44.99 $44.03 $44.47 $44.47 362,738
2025-07-31 $43.92 $44.32 $43.50 $43.72 $43.72 198,071
2025-07-30 $44.59 $44.98 $43.70 $43.86 $43.86 507,744
2025-07-29 $44.71 $45.15 $44.51 $45.07 $45.07 351,614
2025-07-28 $45.23 $45.23 $44.08 $44.56 $44.56 165,331
2025-07-25 $44.89 $45.68 $44.85 $45.59 $45.59 128,367
2025-07-24 $45.02 $45.47 $44.46 $45.13 $45.13 74,215
2025-07-23 $45.88 $46.17 $45.42 $45.60 $45.60 474,728
2025-07-22 $45.24 $46.29 $45.14 $46.16 $46.16 585,338
2025-07-21 $43.97 $45.08 $43.97 $44.78 $44.78 230,977
2025-07-18 $43.63 $43.68 $43.06 $43.10 $43.10 74,268
2025-07-17 $43.02 $43.32 $42.51 $43.21 $43.21 109,392
2025-07-16 $43.55 $43.99 $42.92 $43.62 $43.62 495,144
2025-07-15 $44.39 $44.39 $42.79 $43.51 $43.51 158,630
2025-07-14 $44.35 $44.93 $44.25 $44.31 $44.31 131,795
2025-07-11 $44.03 $44.34 $43.80 $44.15 $44.15 137,347
2025-07-10 $43.63 $43.79 $43.05 $43.79 $43.79 119,922
2025-07-09 $42.94 $43.67 $42.71 $43.53 $43.53 264,262
2025-07-08 $44.92 $44.92 $42.63 $42.96 $42.96 294,670
2025-07-07 $44.11 $45.05 $43.50 $45.03 $45.03 306,930
2025-07-03 $44.13 $44.64 $44.02 $44.57 $44.57 204,819
2025-07-02 $44.11 $44.39 $43.61 $44.31 $44.31 124,428
2025-07-01 $44.50 $44.62 $43.73 $43.80 $43.80 343,465
2025-06-30 $42.73 $43.84 $42.64 $43.78 $43.78 491,146
2025-06-27 $43.16 $43.16 $42.12 $42.50 $42.50 724,867
2025-06-26 $43.63 $44.24 $43.59 $44.24 $44.24 241,014
2025-06-25 $42.99 $43.77 $42.70 $43.54 $43.54 110,973
2025-06-24 $43.51 $43.77 $42.54 $43.48 $43.48 248,690
2025-06-23 $43.99 $45.10 $43.85 $44.46 $44.46 263,969
2025-06-20 $44.17 $44.68 $43.71 $43.79 $43.79 232,814
2025-06-18 $44.68 $44.87 $44.21 $44.42 $44.42 1,380,912
2025-06-17 $45.00 $45.00 $44.38 $44.72 $44.72 102,903
2025-06-16 $44.79 $45.25 $44.68 $44.79 $44.79 213,974
2025-06-13 $45.45 $45.87 $45.16 $45.62 $45.38 199,519
2025-06-12 $44.28 $45.12 $44.28 $44.90 $44.66 134,152
2025-06-11 $43.19 $43.50 $42.93 $43.49 $43.26 198,665
2025-06-10 $43.94 $43.94 $42.73 $42.99 $42.76 194,906
2025-06-09 $43.49 $43.83 $43.05 $43.66 $43.43 227,176
2025-06-06 $44.58 $44.58 $43.21 $43.32 $43.09 163,740
2025-06-05 $45.29 $45.85 $44.30 $44.57 $44.57 290,799
2025-06-04 $44.65 $44.82 $44.37 $44.62 $44.62 112,960
2025-06-03 $44.41 $44.55 $43.92 $44.46 $44.46 439,909
2025-06-02 $43.37 $44.98 $43.32 $44.93 $44.93 442,915
2025-05-30 $41.80 $42.33 $41.59 $42.31 $42.31 81,618
2025-05-29 $42.45 $42.55 $41.90 $42.07 $42.07 115,336
2025-05-28 $41.87 $42.21 $41.78 $42.17 $42.17 132,843
2025-05-27 $41.51 $42.18 $41.34 $41.75 $41.75 233,038
2025-05-23 $42.20 $42.60 $41.90 $42.49 $42.49 168,704
2025-05-22 $41.59 $41.66 $40.98 $41.33 $41.33 297,230
2025-05-21 $41.38 $41.69 $41.08 $41.55 $41.55 440,991
2025-05-20 $39.65 $40.90 $39.62 $40.90 $40.90 148,732
2025-05-19 $39.29 $39.71 $39.03 $39.62 $39.62 463,897
2025-05-16 $38.13 $38.89 $37.88 $38.80 $38.80 137,911
2025-05-15 $38.37 $38.90 $38.16 $38.90 $38.90 1,156,778
2025-05-14 $38.21 $38.24 $37.79 $38.10 $38.10 381,068
2025-05-13 $38.98 $39.10 $38.65 $39.00 $39.00 365,163
2025-05-12 $40.37 $40.37 $38.81 $39.05 $39.05 873,164
2025-05-09 $41.80 $42.44 $41.21 $42.33 $42.33 140,073
2025-05-08 $42.00 $42.00 $40.94 $41.06 $41.06 126,318
2025-05-07 $41.63 $42.32 $41.20 $41.94 $41.94 211,861
2025-05-06 $41.60 $42.59 $41.40 $42.59 $42.59 286,192
2025-05-05 $40.66 $40.80 $40.17 $40.75 $40.75 172,576
2025-05-02 $39.75 $40.04 $39.00 $39.33 $39.33 322,814
2025-05-01 $40.01 $40.01 $39.07 $39.37 $39.37 538,288
2025-04-30 $40.26 $40.99 $40.21 $40.86 $40.86 342,130
2025-04-29 $40.77 $41.08 $40.41 $40.51 $40.51 435,556
2025-04-28 $40.50 $41.24 $40.38 $41.19 $41.19 201,331
2025-04-25 $40.52 $40.95 $40.24 $40.85 $40.85 201,241
2025-04-24 $41.36 $41.69 $40.84 $41.58 $41.58 221,051
2025-04-23 $40.31 $41.12 $39.76 $40.75 $40.75 737,634
2025-04-22 $43.79 $43.79 $42.00 $42.21 $42.21 871,742
2025-04-21 $44.10 $44.40 $42.63 $43.17 $43.17 510,118
2025-04-17 $43.29 $43.29 $42.31 $42.63 $42.63 641,113
2025-04-16 $44.01 $44.32 $43.00 $43.41 $43.41 817,594
2025-04-15 $42.48 $42.49 $41.82 $42.33 $42.33 419,874
2025-04-14 $41.79 $42.17 $40.31 $41.99 $41.99 514,908
2025-04-11 $41.28 $42.20 $41.11 $41.79 $41.79 906,491
2025-04-10 $38.07 $39.90 $38.02 $39.43 $39.43 349,319
2025-04-09 $36.23 $38.14 $35.91 $37.72 $37.72 692,078
2025-04-08 $36.14 $36.30 $34.40 $34.74 $34.74 2,497,919
2025-04-07 $33.78 $36.37 $33.35 $34.72 $34.72 785,873
2025-04-04 $36.78 $36.92 $34.55 $34.78 $34.78 710,341
2025-04-03 $36.69 $38.96 $36.43 $38.24 $38.24 1,133,700
2025-04-02 $38.39 $38.41 $37.73 $38.28 $38.28 317,474
2025-04-01 $38.49 $38.68 $37.91 $38.33 $38.33 616,070
2025-03-31 $38.36 $38.47 $37.20 $38.36 $38.36 451,881
2025-03-28 $38.64 $39.22 $37.90 $38.10 $38.10 288,598
2025-03-27 $37.67 $38.21 $37.50 $38.17 $38.17 275,849
2025-03-26 $37.71 $37.75 $37.17 $37.32 $37.32 137,399
2025-03-25 $37.38 $37.95 $37.38 $37.56 $37.56 186,372
2025-03-24 $36.98 $37.20 $36.72 $36.82 $36.82 203,622
2025-03-21 $37.05 $37.08 $36.50 $36.93 $36.93 178,997
2025-03-20 $37.27 $37.70 $36.96 $37.59 $37.59 396,536
2025-03-19 $37.35 $37.72 $37.10 $37.60 $37.60 993,300
2025-03-18 $37.82 $38.00 $37.26 $37.35 $37.35 222,835
2025-03-17 $36.34 $37.14 $36.34 $37.12 $37.12 346,884
2025-03-14 $36.33 $36.46 $35.97 $36.19 $36.19 235,623
2025-03-13 $35.00 $36.15 $34.97 $35.88 $35.88 240,646
2025-03-12 $34.56 $34.99 $34.32 $34.75 $34.75 188,112
2025-03-11 $33.88 $34.86 $33.55 $34.69 $34.69 153,736
2025-03-10 $34.34 $34.39 $33.26 $33.53 $33.53 234,390
2025-03-07 $34.38 $35.18 $34.05 $34.61 $34.61 225,591
2025-03-06 $34.22 $34.74 $34.02 $34.27 $34.27 163,760
2025-03-05 $33.33 $34.58 $33.33 $34.56 $34.56 635,198
2025-03-04 $33.33 $33.65 $32.67 $33.29 $33.29 115,797
2025-03-03 $33.47 $33.85 $32.72 $32.92 $32.92 614,452
2025-02-28 $32.20 $32.94 $31.95 $32.94 $32.94 138,472
2025-02-27 $33.43 $33.52 $32.68 $32.70 $32.70 302,397
2025-02-26 $33.11 $34.12 $33.04 $33.99 $33.99 123,876
2025-02-25 $33.89 $33.90 $32.83 $33.49 $33.49 188,145
2025-02-24 $34.30 $34.30 $33.53 $34.08 $34.08 235,989
2025-02-21 $35.01 $35.01 $33.96 $34.00 $34.00 1,185,470
2025-02-20 $34.88 $35.60 $34.88 $35.30 $35.30 187,003
2025-02-19 $34.41 $34.85 $34.26 $34.74 $34.74 324,322
2025-02-18 $34.67 $34.81 $34.33 $34.69 $34.69 330,421
2025-02-14 $35.52 $35.52 $34.25 $34.34 $34.34 198,119
2025-02-13 $35.15 $35.50 $34.78 $35.43 $35.43 162,032
2025-02-12 $34.31 $35.40 $34.23 $35.15 $35.15 164,936
2025-02-11 $34.80 $34.93 $34.52 $34.55 $34.55 133,681
2025-02-10 $35.15 $35.23 $34.85 $35.11 $35.11 283,742
2025-02-07 $34.45 $34.83 $34.11 $34.17 $34.17 134,036
2025-02-06 $34.28 $34.29 $33.86 $34.29 $34.29 188,829
2025-02-05 $33.72 $34.58 $33.62 $34.29 $34.29 159,590
2025-02-04 $33.21 $33.41 $33.04 $33.28 $33.28 174,133
2025-02-03 $32.53 $33.18 $32.31 $32.91 $32.91 160,528
2025-01-31 $32.96 $33.03 $32.28 $32.41 $32.41 77,265
2025-01-30 $32.17 $32.99 $32.17 $32.82 $32.82 103,122
2025-01-29 $31.33 $31.73 $31.18 $31.50 $31.50 56,720
2025-01-28 $31.20 $31.43 $30.96 $31.37 $31.37 72,088
2025-01-27 $31.31 $31.31 $30.74 $31.13 $31.13 90,148
2025-01-24 $31.65 $31.75 $31.48 $31.65 $31.65 104,325
2025-01-23 $30.93 $31.25 $30.60 $31.25 $31.25 127,797
2025-01-22 $31.48 $31.55 $31.00 $31.21 $31.21 119,381
2025-01-21 $30.93 $31.54 $30.93 $31.29 $31.29 245,987
2025-01-17 $30.26 $30.83 $30.02 $30.61 $30.61 156,287
2025-01-16 $30.70 $30.82 $30.32 $30.32 $30.32 210,883
2025-01-15 $30.54 $30.68 $30.01 $30.50 $30.50 138,452
2025-01-14 $29.63 $30.23 $29.51 $30.23 $30.23 82,514
2025-01-13 $29.73 $29.73 $29.26 $29.45 $29.45 90,032
2025-01-10 $30.28 $30.63 $29.71 $29.92 $29.92 96,808
2025-01-08 $29.19 $29.88 $29.15 $29.84 $29.84 99,786
2025-01-07 $29.12 $29.63 $28.85 $29.00 $29.00 150,415
2025-01-06 $29.08 $29.20 $28.60 $28.64 $28.64 116,613
2025-01-03 $29.36 $29.36 $29.01 $29.05 $29.05 84,167
2025-01-02 $28.54 $29.34 $28.54 $29.30 $29.30 294,490
2024-12-31 $27.93 $28.19 $27.83 $28.11 $28.11 141,376
2024-12-30 $28.04 $28.14 $27.70 $27.93 $27.93 239,964
2024-12-27 $28.24 $28.46 $28.15 $28.43 $28.43 80,790
2024-12-26 $28.64 $28.77 $28.49 $28.60 $28.60 36,812
2024-12-24 $28.51 $28.51 $28.29 $28.48 $28.48 55,479
2024-12-23 $28.27 $28.56 $28.07 $28.54 $28.54 171,611
2024-12-20 $28.13 $28.85 $28.13 $28.55 $28.55 1,976,516
2024-12-19 $28.42 $28.63 $27.99 $28.12 $28.12 1,028,375
2024-12-18 $29.46 $29.51 $28.14 $28.20 $28.20 2,619,548
2024-12-17 $29.45 $29.66 $29.22 $29.58 $29.58 232,781
2024-12-16 $30.30 $30.30 $29.90 $29.98 $29.76 61,506
2024-12-13 $30.80 $30.88 $30.19 $30.26 $30.04 83,996
2024-12-12 $31.49 $31.68 $31.08 $31.11 $30.88 76,466
2024-12-11 $31.40 $32.21 $31.39 $32.18 $32.18 113,841
2024-12-10 $31.50 $31.65 $31.26 $31.30 $31.30 90,036
2024-12-09 $31.29 $31.90 $31.21 $31.21 $31.21 102,062
2024-12-06 $30.84 $30.84 $30.33 $30.44 $30.44 158,015
2024-12-05 $31.13 $31.24 $30.57 $30.92 $30.92 48,636
2024-12-04 $31.19 $31.35 $31.00 $31.04 $31.04 600,227
2024-12-03 $30.55 $31.44 $30.55 $31.22 $31.22 449,456
2024-12-02 $30.73 $30.73 $30.25 $30.31 $30.31 178,992
2024-11-29 $30.69 $30.95 $30.66 $30.79 $30.79 33,833
2024-11-27 $30.78 $31.01 $30.53 $30.58 $30.58 36,019
2024-11-26 $30.37 $30.72 $30.20 $30.62 $30.62 149,001
2024-11-25 $30.62 $30.62 $30.16 $30.46 $30.46 177,476
2024-11-22 $31.43 $31.59 $31.14 $31.41 $31.41 111,515
2024-11-21 $31.29 $31.41 $30.86 $31.30 $31.30 479,308
2024-11-20 $30.85 $30.98 $30.71 $30.90 $30.90 150,997
2024-11-19 $30.81 $31.06 $30.46 $31.01 $31.01 2,828,926
2024-11-18 $29.79 $30.33 $29.79 $30.24 $30.24 206,039
2024-11-15 $29.23 $29.44 $28.85 $28.97 $28.97 161,401
2024-11-14 $28.75 $29.33 $28.54 $29.12 $29.12 170,678
2024-11-13 $29.68 $29.89 $29.08 $29.13 $29.13 334,360
2024-11-12 $29.59 $29.71 $29.11 $29.53 $29.53 214,152
2024-11-11 $30.83 $30.92 $29.73 $30.02 $30.02 240,694
2024-11-08 $32.24 $32.27 $31.69 $32.05 $32.05 88,278
2024-11-07 $31.95 $32.50 $31.71 $32.43 $32.43 117,934
2024-11-06 $31.01 $31.69 $30.55 $31.45 $31.45 182,853
2024-11-05 $32.73 $32.93 $32.51 $32.65 $32.65 68,166
2024-11-04 $32.76 $32.86 $32.35 $32.46 $32.46 149,230
2024-11-01 $33.13 $33.29 $32.50 $32.50 $32.50 76,371
2024-10-31 $33.50 $33.50 $32.56 $32.94 $32.94 85,212
2024-10-30 $34.20 $34.20 $33.54 $33.83 $33.83 2,089,019
2024-10-29 $33.97 $34.30 $33.87 $34.26 $34.26 915,193
2024-10-28 $34.08 $34.09 $33.77 $33.82 $33.82 124,980
2024-10-25 $34.31 $34.37 $33.76 $33.95 $33.95 338,749
2024-10-24 $35.84 $35.84 $34.01 $34.58 $34.58 4,060,872
2024-10-23 $35.90 $36.13 $35.58 $35.84 $35.84 185,563
2024-10-22 $36.19 $36.50 $36.01 $36.45 $36.45 165,011
2024-10-21 $36.22 $36.47 $35.74 $35.80 $35.80 125,987
2024-10-18 $34.80 $35.94 $34.68 $35.80 $35.80 220,411
2024-10-17 $34.41 $34.84 $34.28 $34.51 $34.51 85,861
2024-10-16 $34.25 $34.58 $34.01 $34.12 $34.12 165,168
2024-10-15 $33.44 $33.82 $33.30 $33.82 $33.82 36,998
2024-10-14 $33.17 $33.47 $33.06 $33.40 $33.40 76,775
2024-10-11 $33.36 $33.65 $33.25 $33.33 $33.33 98,934
2024-10-10 $32.32 $33.17 $32.23 $33.07 $33.07 5,538,882
2024-10-09 $31.96 $32.13 $31.65 $32.13 $32.13 119,320
2024-10-08 $32.22 $32.35 $31.90 $32.30 $32.30 140,947
2024-10-07 $32.70 $32.70 $32.26 $32.43 $32.43 166,075
2024-10-04 $32.91 $33.30 $32.79 $32.93 $32.93 151,853
2024-10-03 $33.13 $33.24 $32.77 $32.96 $32.96 99,387
2024-10-02 $33.66 $33.93 $33.40 $33.63 $33.63 545,159
2024-10-01 $33.49 $33.94 $33.22 $33.66 $33.66 133,920
2024-09-30 $33.36 $33.42 $32.70 $33.01 $33.01 96,809
2024-09-27 $34.47 $34.61 $33.50 $33.61 $33.61 873,408
2024-09-26 $34.66 $34.94 $34.34 $34.67 $34.67 179,705
2024-09-25 $34.42 $34.72 $34.30 $34.41 $34.41 118,934
2024-09-24 $33.99 $34.56 $33.73 $34.44 $34.44 184,569
2024-09-23 $33.93 $34.37 $33.60 $33.67 $33.67 294,701
2024-09-20 $33.64 $33.87 $33.40 $33.75 $33.75 149,965
2024-09-19 $33.36 $33.41 $32.74 $33.11 $33.11 81,136
2024-09-18 $33.14 $34.05 $32.56 $32.56 $32.56 167,930
2024-09-17 $33.11 $33.37 $32.80 $32.98 $32.98 137,243
2024-09-16 $33.44 $33.48 $32.93 $33.21 $33.21 124,359
2024-09-13 $33.27 $33.61 $33.20 $33.36 $33.36 257,570
2024-09-12 $31.64 $32.92 $31.64 $32.78 $32.78 325,143
2024-09-11 $30.84 $31.18 $30.45 $31.18 $31.18 44,601
2024-09-10 $30.65 $31.08 $30.43 $31.08 $31.08 74,375
2024-09-09 $30.40 $30.66 $30.40 $30.52 $30.52 39,998
2024-09-06 $30.94 $31.13 $30.13 $30.27 $30.27 110,687
2024-09-05 $31.19 $31.54 $31.07 $31.13 $31.13 417,328
2024-09-04 $30.93 $31.18 $30.69 $30.83 $30.83 746,463
2024-09-03 $31.77 $31.77 $30.84 $31.18 $31.18 504,924
2024-08-30 $32.40 $32.53 $32.01 $32.29 $32.29 208,212
2024-08-29 $32.10 $32.64 $32.10 $32.52 $32.52 243,657
2024-08-28 $32.16 $32.16 $31.71 $31.94 $31.94 156,861
2024-08-27 $32.46 $32.73 $32.16 $32.68 $32.68 77,540
2024-08-26 $33.10 $33.10 $32.59 $32.74 $32.74 90,513
2024-08-23 $32.74 $32.99 $32.47 $32.77 $32.77 94,232
2024-08-22 $32.77 $32.77 $32.20 $32.50 $32.50 1,800,828
2024-08-21 $33.00 $33.33 $32.69 $33.28 $33.28 74,765
2024-08-20 $33.08 $33.38 $32.80 $32.99 $32.99 118,189
2024-08-19 $31.90 $32.85 $31.90 $32.77 $32.77 329,906
2024-08-16 $31.50 $32.14 $31.45 $32.08 $32.08 100,596
2024-08-15 $31.22 $31.31 $30.63 $31.17 $31.17 65,148
2024-08-14 $31.02 $31.10 $30.67 $31.09 $31.09 75,019
2024-08-13 $30.60 $31.20 $30.60 $31.10 $31.10 77,649
2024-08-12 $29.85 $30.77 $29.85 $30.60 $30.60 67,323
2024-08-09 $29.59 $29.67 $29.06 $29.59 $29.59 92,345
2024-08-08 $28.90 $29.53 $28.68 $29.40 $29.40 104,246
2024-08-07 $29.86 $29.86 $28.53 $28.65 $28.65 42,960
2024-08-06 $29.04 $29.70 $28.69 $29.44 $29.44 90,696
2024-08-05 $28.14 $29.27 $27.84 $29.03 $29.03 103,153
2024-08-02 $30.95 $31.25 $29.65 $29.98 $29.98 72,386
2024-08-01 $31.05 $31.34 $30.33 $30.65 $30.65 41,423
2024-07-31 $30.63 $31.09 $30.63 $31.03 $31.03 200,508
2024-07-30 $30.08 $30.11 $29.70 $30.08 $30.08 145,836
2024-07-29 $29.82 $29.90 $29.44 $29.88 $29.88 30,405
2024-07-26 $29.75 $29.85 $29.58 $29.70 $29.70 78,125
2024-07-25 $29.48 $29.61 $29.12 $29.29 $29.29 170,255
2024-07-24 $30.64 $31.17 $30.28 $30.29 $30.29 321,356
2024-07-23 $30.35 $30.54 $30.23 $30.44 $30.44 66,436
2024-07-22 $30.24 $30.49 $30.03 $30.42 $30.42 77,631
2024-07-19 $29.98 $30.55 $29.80 $30.37 $30.37 96,749
2024-07-18 $31.28 $31.28 $30.55 $30.71 $30.71 135,799
2024-07-17 $31.86 $32.00 $31.21 $31.28 $31.28 1,069,846
2024-07-16 $31.09 $31.89 $31.00 $31.89 $31.89 310,786
2024-07-15 $30.96 $31.28 $30.62 $30.83 $30.83 163,282
2024-07-12 $30.58 $31.11 $30.44 $30.94 $30.94 77,966
2024-07-11 $30.71 $30.92 $30.08 $30.82 $30.82 56,824
2024-07-10 $29.64 $30.22 $29.64 $30.04 $30.04 74,498
2024-07-09 $29.29 $29.50 $29.14 $29.31 $29.31 141,727
2024-07-08 $29.22 $29.37 $28.89 $29.37 $29.37 675,666
2024-07-05 $29.02 $29.60 $29.02 $29.45 $29.45 164,159
2024-07-03 $28.02 $28.80 $28.01 $28.64 $28.64 60,569
2024-07-02 $27.48 $27.78 $27.26 $27.60 $27.60 210,117
2024-07-01 $27.70 $27.97 $27.42 $27.51 $27.51 94,157
2024-06-28 $27.97 $28.00 $27.41 $27.61 $27.61 154,938
2024-06-27 $27.68 $27.85 $27.68 $27.70 $27.70 26,553
2024-06-26 $26.97 $27.42 $26.97 $27.38 $27.38 26,382
2024-06-25 $27.60 $27.63 $27.33 $27.41 $27.41 130,247
2024-06-24 $27.64 $27.88 $27.55 $27.63 $27.63 33,822
2024-06-21 $27.84 $27.84 $27.23 $27.38 $27.38 28,870
2024-06-20 $27.40 $27.98 $27.26 $27.85 $27.85 374,627
2024-06-18 $26.64 $27.19 $26.57 $27.10 $27.10 222,873
2024-06-17 $26.54 $26.67 $26.33 $26.61 $26.61 75,331
2024-06-14 $26.68 $26.71 $26.42 $26.62 $26.62 81,816
2024-06-13 $26.88 $27.19 $26.33 $26.46 $26.46 39,484
2024-06-12 $27.53 $27.69 $27.12 $27.15 $27.15 31,794
2024-06-11 $26.93 $26.93 $26.65 $26.88 $26.88 100,287
2024-06-10 $27.06 $27.40 $26.91 $27.40 $27.21 30,361
2024-06-07 $27.83 $27.83 $26.84 $26.90 $26.72 186,709
2024-06-06 $27.88 $28.88 $27.84 $28.88 $28.68 78,468
2024-06-05 $27.57 $27.90 $27.34 $27.88 $27.69 82,190
2024-06-04 $28.04 $28.04 $27.19 $27.47 $27.28 58,329
2024-06-03 $28.47 $28.62 $28.28 $28.55 $28.35 44,767
2024-05-31 $28.65 $28.78 $28.12 $28.43 $28.43 41,345
2024-05-30 $28.21 $28.78 $28.21 $28.51 $28.51 37,336
2024-05-29 $28.61 $28.67 $28.21 $28.28 $28.28 34,387
2024-05-28 $29.00 $29.00 $28.69 $28.91 $28.91 77,119
2024-05-24 $28.21 $28.44 $28.21 $28.33 $28.33 27,948
2024-05-23 $28.43 $28.53 $27.85 $27.88 $27.88 160,763
2024-05-22 $29.26 $29.26 $28.28 $28.45 $28.45 95,915
2024-05-21 $29.65 $29.76 $29.47 $29.69 $29.69 27,082
2024-05-20 $29.57 $29.99 $29.33 $29.83 $29.83 106,292
2024-05-17 $28.96 $29.53 $28.90 $29.50 $29.50 66,831
2024-05-16 $28.63 $28.80 $28.32 $28.60 $28.60 57,262
2024-05-15 $28.62 $28.90 $28.12 $28.73 $28.73 96,115
2024-05-14 $28.24 $28.38 $28.11 $28.35 $28.35 44,011
2024-05-13 $28.24 $28.44 $27.89 $28.05 $28.05 62,094
2024-05-10 $28.60 $28.70 $28.29 $28.29 $28.29 65,164
2024-05-09 $27.54 $28.34 $27.54 $28.32 $28.32 76,337
2024-05-08 $27.11 $27.60 $27.08 $27.47 $27.47 63,652
2024-05-07 $27.21 $27.43 $27.16 $27.30 $27.30 164,592
2024-05-06 $27.42 $27.62 $27.17 $27.42 $27.42 88,698
2024-05-03 $27.13 $27.17 $26.70 $26.88 $26.88 52,056
2024-05-02 $26.60 $27.11 $26.45 $26.97 $26.97 228,531
2024-05-01 $26.72 $27.42 $26.57 $26.75 $26.75 70,766
2024-04-30 $27.18 $27.33 $26.60 $26.60 $26.60 107,585
2024-04-29 $27.90 $28.12 $27.37 $27.96 $27.96 155,005
2024-04-26 $27.92 $28.04 $27.57 $27.77 $27.77 136,341
2024-04-25 $26.51 $27.80 $26.40 $27.63 $27.63 192,548
2024-04-24 $26.21 $26.50 $26.12 $26.46 $26.46 100,729
2024-04-23 $25.79 $26.46 $25.70 $26.35 $26.35 127,897
2024-04-22 $26.23 $26.45 $25.93 $26.04 $26.04 284,552
2024-04-19 $26.87 $27.32 $26.80 $27.14 $27.14 74,913
2024-04-18 $26.99 $27.12 $26.70 $26.84 $26.84 43,985
2024-04-17 $26.55 $27.00 $26.41 $26.68 $26.68 73,263
2024-04-16 $26.37 $26.51 $25.91 $26.31 $26.31 92,495
2024-04-15 $27.17 $27.26 $26.40 $26.75 $26.75 122,722
2024-04-12 $27.99 $28.57 $26.80 $27.01 $27.01 219,784
2024-04-11 $27.26 $27.44 $26.73 $27.37 $27.37 121,618
2024-04-10 $26.80 $27.22 $26.42 $26.92 $26.92 132,909
2024-04-09 $27.55 $27.82 $27.10 $27.27 $27.27 144,123
2024-04-08 $27.41 $27.51 $26.73 $26.91 $26.91 105,920
2024-04-05 $26.36 $27.23 $26.20 $27.15 $27.15 153,761
2024-04-04 $26.60 $26.63 $26.23 $26.32 $26.32 199,064
2024-04-03 $26.03 $26.60 $25.94 $26.51 $26.51 293,792
2024-04-02 $25.76 $26.06 $25.67 $25.98 $25.98 85,591
2024-04-01 $25.85 $25.97 $25.41 $25.64 $25.64 122,967
2024-03-28 $25.01 $25.42 $24.94 $25.29 $25.29 110,749
2024-03-27 $24.13 $24.77 $24.13 $24.76 $24.76 41,833
2024-03-26 $24.35 $24.35 $23.93 $23.97 $23.97 97,585
2024-03-25 $24.00 $24.40 $23.97 $23.97 $23.97 48,502
2024-03-22 $23.96 $24.15 $23.77 $23.78 $23.78 89,598
2024-03-21 $24.52 $24.76 $24.18 $24.19 $24.19 200,945
2024-03-20 $23.25 $24.48 $23.24 $24.25 $24.25 99,060
2024-03-19 $23.70 $23.70 $23.32 $23.38 $23.38 116,538
2024-03-18 $24.07 $24.07 $23.77 $23.87 $23.87 106,535
2024-03-15 $23.91 $24.16 $23.88 $24.04 $24.04 69,684
2024-03-14 $24.04 $24.11 $23.90 $24.03 $24.03 64,895
2024-03-13 $23.80 $24.38 $23.75 $24.19 $24.19 59,160
2024-03-12 $23.74 $23.74 $23.40 $23.71 $23.71 88,654
2024-03-11 $23.60 $24.39 $23.58 $24.22 $24.22 696,137
2024-03-08 $23.84 $23.89 $23.54 $23.61 $23.61 102,402
2024-03-07 $23.63 $23.80 $23.49 $23.65 $23.65 81,273
2024-03-06 $23.24 $23.62 $23.15 $23.35 $23.35 69,452
2024-03-05 $23.12 $23.27 $22.84 $22.94 $22.94 113,241
2024-03-04 $21.91 $22.67 $21.86 $22.63 $22.63 108,719
2024-03-01 $21.10 $21.70 $20.90 $21.64 $21.64 77,510
2024-02-29 $20.79 $21.12 $20.79 $20.88 $20.88 47,669
2024-02-28 $20.47 $20.50 $20.32 $20.37 $20.37 180,258
2024-02-27 $20.76 $20.78 $20.59 $20.59 $20.59 358,006
2024-02-26 $20.81 $20.81 $20.55 $20.73 $20.73 74,563
2024-02-23 $20.79 $21.16 $20.59 $21.09 $21.09 113,199
2024-02-22 $20.95 $21.15 $20.59 $20.63 $20.63 73,791
2024-02-21 $21.36 $21.36 $20.92 $21.28 $21.28 57,332
2024-02-20 $21.34 $21.44 $21.17 $21.28 $21.28 96,416
2024-02-16 $20.92 $21.37 $20.92 $21.20 $21.20 77,745
2024-02-15 $20.67 $21.23 $20.67 $21.06 $21.06 109,953
2024-02-14 $20.48 $20.48 $20.21 $20.45 $20.45 46,058
2024-02-13 $21.00 $21.00 $20.18 $20.34 $20.34 134,138
2024-02-12 $21.15 $21.57 $21.13 $21.50 $21.50 70,684
2024-02-09 $21.50 $21.50 $21.10 $21.24 $21.24 42,789
2024-02-08 $21.56 $21.61 $21.43 $21.47 $21.47 36,393
2024-02-07 $21.87 $21.87 $21.55 $21.64 $21.64 76,411
2024-02-06 $21.84 $21.90 $21.61 $21.87 $21.87 35,424
2024-02-05 $21.66 $21.80 $21.55 $21.65 $21.65 92,405
2024-02-02 $22.31 $22.33 $21.89 $22.16 $22.16 96,074
2024-02-01 $22.26 $23.02 $22.26 $22.92 $22.92 86,752
2024-01-31 $22.29 $22.64 $22.02 $22.12 $22.12 100,543
2024-01-30 $22.42 $22.45 $22.03 $22.16 $22.16 86,669
2024-01-29 $22.30 $22.32 $21.94 $22.30 $22.30 97,855
2024-01-26 $22.12 $22.27 $22.05 $22.11 $22.11 40,439
2024-01-25 $22.12 $22.23 $21.99 $22.12 $22.12 38,235
2024-01-24 $22.70 $22.70 $21.75 $21.84 $21.84 71,880
2024-01-23 $21.92 $22.26 $21.86 $22.26 $22.26 34,993
2024-01-22 $21.61 $21.79 $21.31 $21.77 $21.77 61,206
2024-01-19 $21.69 $21.82 $21.54 $21.82 $21.82 88,961
2024-01-18 $21.80 $21.80 $21.59 $21.68 $21.68 77,605
2024-01-17 $22.01 $22.01 $21.62 $21.72 $21.72 47,904
2024-01-16 $22.88 $22.88 $22.23 $22.29 $22.29 90,010
2024-01-12 $23.40 $23.71 $23.22 $23.37 $23.37 227,913
2024-01-11 $22.97 $23.03 $22.52 $22.78 $22.78 60,734
2024-01-10 $23.08 $23.09 $22.81 $23.00 $23.00 40,312
2024-01-09 $23.45 $23.45 $22.93 $23.02 $23.02 41,545
2024-01-08 $23.31 $23.67 $23.10 $23.49 $23.49 51,108
2024-01-05 $23.46 $23.97 $23.38 $23.51 $23.51 33,923
2024-01-04 $23.43 $23.63 $23.28 $23.50 $23.50 42,814
2024-01-03 $23.58 $23.66 $23.31 $23.46 $23.46 70,793
2024-01-02 $24.58 $24.76 $24.10 $24.13 $24.13 142,798
2023-12-29 $24.68 $24.71 $24.43 $24.58 $24.58 92,101
2023-12-28 $25.23 $25.32 $24.64 $24.65 $24.65 74,860
2023-12-27 $25.30 $25.53 $25.20 $25.38 $25.38 56,710
2023-12-26 $25.07 $25.10 $24.92 $25.01 $25.01 44,106
2023-12-22 $25.33 $25.60 $25.02 $25.09 $25.09 88,864
2023-12-21 $24.89 $24.96 $24.71 $24.80 $24.80 125,753
2023-12-20 $25.05 $25.22 $24.43 $24.43 $24.43 82,395
2023-12-19 $24.84 $25.50 $24.80 $25.32 $25.03 126,711
2023-12-18 $24.55 $24.66 $24.33 $24.59 $24.31 92,260
2023-12-15 $24.46 $24.74 $24.33 $24.51 $24.22 346,697
2023-12-14 $24.55 $25.11 $24.40 $24.63 $24.35 220,541
2023-12-13 $22.74 $24.16 $22.64 $24.16 $23.88 284,736
2023-12-12 $23.28 $23.28 $22.63 $22.69 $22.43 331,285
2023-12-11 $23.19 $23.32 $23.00 $23.24 $22.97 36,605
2023-12-08 $23.51 $23.78 $23.26 $23.53 $23.26 78,077
2023-12-07 $24.30 $24.30 $23.82 $23.94 $23.67 41,106
2023-12-06 $24.47 $24.49 $24.11 $24.20 $23.92 68,156
2023-12-05 $24.30 $24.37 $24.00 $24.20 $23.92 95,328
2023-12-04 $24.63 $24.78 $24.34 $24.57 $24.29 178,098
2023-12-01 $24.52 $25.16 $24.52 $25.07 $24.78 271,517
2023-11-30 $24.50 $24.65 $24.31 $24.64 $24.36 99,995
2023-11-29 $24.52 $24.64 $24.18 $24.55 $24.27 87,496
2023-11-28 $23.50 $24.46 $23.38 $24.45 $24.17 213,776
2023-11-27 $23.05 $23.39 $23.04 $23.28 $23.01 54,535
2023-11-24 $22.65 $22.93 $22.65 $22.89 $22.62 32,008
2023-11-22 $22.72 $22.85 $22.59 $22.74 $22.48 53,624
2023-11-21 $22.45 $22.98 $22.45 $22.71 $22.45 66,276
2023-11-20 $22.00 $22.21 $21.80 $22.14 $21.89 57,206
2023-11-17 $22.30 $22.30 $22.05 $22.11 $21.85 46,647
2023-11-16 $21.93 $22.55 $21.89 $22.27 $22.02 86,455
2023-11-15 $22.17 $22.17 $21.77 $21.95 $21.70 38,845
2023-11-14 $21.57 $22.16 $21.57 $22.04 $21.79 61,952
2023-11-13 $21.00 $21.30 $20.90 $21.05 $20.81 57,118
2023-11-10 $21.25 $21.31 $21.03 $21.17 $20.93 50,552
2023-11-09 $21.60 $21.89 $21.37 $21.45 $21.20 35,677
2023-11-08 $22.03 $22.14 $21.42 $21.57 $21.32 39,663
2023-11-07 $22.46 $22.48 $22.00 $22.31 $22.05 27,922
2023-11-06 $23.03 $23.13 $22.81 $22.84 $22.58 79,690
2023-11-03 $22.35 $23.30 $22.34 $23.13 $23.13 66,822
2023-11-02 $22.20 $22.20 $21.90 $22.12 $22.12 65,127
2023-11-01 $22.03 $22.12 $21.64 $22.04 $22.04 72,790
2023-10-31 $22.45 $22.50 $21.84 $22.01 $22.01 34,609
2023-10-30 $22.84 $22.90 $22.47 $22.50 $22.50 41,924
2023-10-27 $22.33 $22.70 $22.05 $22.70 $22.70 65,228
2023-10-26 $22.30 $22.41 $21.85 $22.22 $22.22 325,387
2023-10-25 $22.50 $22.72 $22.23 $22.30 $22.30 49,987
2023-10-24 $22.46 $22.78 $22.46 $22.64 $22.64 37,970
2023-10-23 $22.94 $22.94 $22.35 $22.76 $22.76 35,249
2023-10-20 $22.95 $23.29 $22.92 $22.98 $22.98 46,534
2023-10-19 $22.85 $23.01 $22.61 $22.88 $22.88 50,596
2023-10-18 $23.27 $23.35 $22.75 $22.87 $22.87 125,804
2023-10-17 $22.65 $23.05 $22.65 $23.04 $23.04 51,711
2023-10-16 $22.43 $22.74 $22.27 $22.63 $22.63 57,410
2023-10-13 $22.20 $22.67 $22.19 $22.49 $22.49 127,087
2023-10-12 $21.88 $22.00 $21.49 $21.68 $21.68 37,547
2023-10-11 $21.70 $21.91 $21.63 $21.91 $21.91 58,322
2023-10-10 $21.27 $21.51 $21.25 $21.50 $21.50 62,772
2023-10-09 $21.01 $21.22 $20.99 $21.15 $21.15 54,877
2023-10-06 $20.32 $20.88 $20.29 $20.71 $20.71 182,309
2023-10-05 $19.88 $20.30 $19.88 $20.30 $20.30 21,681
2023-10-04 $20.14 $20.14 $19.73 $19.90 $19.90 40,241
2023-10-03 $19.90 $20.22 $19.80 $20.08 $20.08 596,606
2023-10-02 $20.38 $20.50 $19.84 $19.96 $19.96 102,956
2023-09-29 $21.05 $21.23 $20.55 $20.70 $20.70 34,753
2023-09-28 $20.69 $20.87 $20.56 $20.77 $20.77 236,985
2023-09-27 $21.48 $21.48 $20.61 $20.81 $20.81 78,055
2023-09-26 $21.98 $22.00 $21.57 $21.57 $21.57 126,333
2023-09-25 $22.41 $22.41 $22.00 $22.20 $22.20 126,372
2023-09-22 $22.67 $22.86 $22.41 $22.42 $22.42 121,407
2023-09-21 $22.55 $22.68 $22.41 $22.49 $22.49 35,932
2023-09-20 $22.83 $23.40 $22.83 $23.05 $23.05 34,312
2023-09-19 $23.10 $23.10 $22.64 $22.71 $22.71 22,557
2023-09-18 $22.94 $23.14 $22.78 $23.11 $23.11 22,934
2023-09-15 $22.73 $23.06 $22.73 $22.94 $22.94 99,060
2023-09-14 $22.28 $22.68 $22.28 $22.56 $22.56 25,534
2023-09-13 $22.34 $22.36 $22.15 $22.24 $22.24 19,190
2023-09-12 $22.06 $22.54 $22.06 $22.35 $22.35 35,572
2023-09-11 $22.33 $22.40 $22.18 $22.26 $22.26 15,495
2023-09-08 $22.04 $22.30 $21.92 $22.03 $22.03 38,105
2023-09-07 $21.94 $22.03 $21.82 $21.87 $21.87 22,202
2023-09-06 $21.98 $22.28 $21.92 $22.02 $22.02 43,779
2023-09-05 $22.21 $22.44 $21.91 $22.07 $22.07 95,778
2023-09-01 $22.84 $23.10 $22.43 $22.43 $22.43 35,207
2023-08-31 $22.82 $22.89 $22.47 $22.59 $22.59 24,062
2023-08-30 $22.84 $23.04 $22.74 $22.79 $22.79 20,052
2023-08-29 $22.37 $22.78 $22.37 $22.78 $22.78 19,346
2023-08-28 $21.95 $22.48 $21.95 $22.42 $22.42 42,996
2023-08-25 $22.24 $22.30 $21.77 $21.98 $21.98 48,943
2023-08-24 $22.22 $22.44 $21.97 $22.24 $22.24 36,204
2023-08-23 $21.83 $22.40 $21.83 $22.30 $22.30 34,181
2023-08-22 $21.51 $21.74 $21.36 $21.70 $21.70 23,168
2023-08-21 $21.32 $21.48 $21.13 $21.40 $21.40 66,472
2023-08-18 $21.31 $21.31 $21.15 $21.23 $21.23 13,640
2023-08-17 $21.56 $21.63 $21.30 $21.36 $21.36 17,690
2023-08-16 $21.80 $21.82 $21.51 $21.52 $21.52 61,207
2023-08-15 $22.59 $22.59 $21.80 $21.86 $21.86 33,615
2023-08-14 $22.57 $22.57 $22.31 $22.40 $22.40 27,164
2023-08-11 $22.44 $22.84 $22.44 $22.84 $22.84 63,058
2023-08-10 $22.69 $22.85 $22.44 $22.52 $22.52 39,172
2023-08-09 $22.61 $22.65 $22.46 $22.53 $22.53 14,904
2023-08-08 $22.57 $22.67 $22.35 $22.62 $22.62 26,932
2023-08-07 $22.84 $22.96 $22.58 $22.68 $22.68 17,382
2023-08-04 $22.73 $23.03 $22.73 $22.85 $22.85 50,369
2023-08-03 $22.78 $22.97 $22.55 $22.60 $22.60 37,980
2023-08-02 $23.34 $23.40 $22.70 $22.73 $22.73 32,621
2023-08-01 $23.82 $23.82 $23.33 $23.39 $23.39 83,667
2023-07-31 $24.01 $24.49 $24.01 $24.26 $24.26 76,547
2023-07-28 $23.58 $23.88 $23.57 $23.74 $23.74 37,984
2023-07-27 $24.21 $24.21 $23.45 $23.45 $23.45 186,247
2023-07-26 $24.53 $24.53 $24.23 $24.37 $24.37 20,166
2023-07-25 $24.21 $24.59 $24.01 $24.48 $24.48 134,131
2023-07-24 $24.38 $24.38 $23.99 $24.21 $24.21 81,715
2023-07-21 $24.08 $24.34 $24.04 $24.32 $24.32 125,216
2023-07-20 $24.78 $24.78 $24.18 $24.18 $24.18 44,167
2023-07-19 $25.06 $25.09 $24.87 $25.02 $25.02 28,706
2023-07-18 $24.96 $25.32 $24.86 $25.09 $25.09 45,381
2023-07-17 $24.47 $24.74 $24.30 $24.68 $24.68 22,704
2023-07-14 $24.85 $24.99 $24.65 $24.65 $24.65 50,039
2023-07-13 $24.87 $24.94 $24.72 $24.89 $24.89 52,803
2023-07-12 $23.87 $24.70 $23.87 $24.65 $24.65 55,617
2023-07-11 $23.33 $23.53 $23.29 $23.44 $23.44 31,295
2023-07-10 $22.64 $23.29 $22.64 $23.18 $23.18 76,861
2023-07-07 $22.65 $23.01 $22.64 $22.79 $22.79 397,874
2023-07-06 $22.92 $22.92 $22.45 $22.53 $22.53 50,334
2023-07-05 $23.67 $23.67 $23.06 $23.12 $23.12 26,566
2023-07-03 $23.37 $23.77 $23.31 $23.64 $23.64 50,361
2023-06-30 $22.94 $23.30 $22.92 $23.30 $23.30 34,044
2023-06-29 $22.40 $22.95 $22.35 $22.95 $22.95 40,626
2023-06-28 $22.80 $22.80 $22.58 $22.65 $22.65 45,085
2023-06-27 $23.22 $23.24 $22.73 $22.94 $22.94 63,434
2023-06-26 $23.10 $23.30 $22.82 $23.21 $23.21 23,892
2023-06-23 $23.05 $23.32 $22.85 $23.00 $23.00 22,450
2023-06-22 $22.91 $23.06 $22.79 $23.06 $23.06 25,126
2023-06-21 $23.02 $23.24 $22.80 $23.13 $23.13 26,539
2023-06-20 $23.58 $23.99 $23.11 $23.17 $23.17 60,062
2023-06-16 $23.80 $24.24 $23.80 $24.10 $24.10 33,786
2023-06-15 $23.68 $23.80 $23.47 $23.77 $23.77 53,141
2023-06-14 $24.00 $24.07 $23.51 $23.70 $23.70 23,565
2023-06-13 $24.09 $24.15 $23.64 $23.71 $23.71 68,037
2023-06-12 $23.82 $23.94 $23.62 $23.94 $23.94 23,307
2023-06-09 $24.02 $24.10 $23.81 $23.87 $23.87 36,735
2023-06-08 $24.03 $24.29 $24.01 $24.15 $24.15 30,721
2023-06-07 $24.12 $24.57 $23.72 $23.83 $23.83 44,078
2023-06-06 $24.41 $24.43 $24.16 $24.42 $24.21 22,261
2023-06-05 $24.23 $24.52 $24.14 $24.38 $24.17 28,438
2023-06-02 $24.73 $24.73 $24.12 $24.27 $24.06 74,748
2023-06-01 $23.86 $24.80 $23.86 $24.63 $24.41 145,459
2023-05-31 $23.35 $23.97 $23.35 $23.79 $23.58 68,898
2023-05-30 $23.55 $23.59 $23.26 $23.33 $23.13 51,745
2023-05-26 $23.38 $23.68 $23.29 $23.48 $23.27 37,553
2023-05-25 $23.62 $23.68 $23.28 $23.36 $23.15 351,116
2023-05-24 $24.44 $24.59 $23.82 $23.93 $23.72 247,763
2023-05-23 $24.43 $24.57 $24.28 $24.46 $24.25 49,564
2023-05-22 $24.71 $24.88 $24.61 $24.69 $24.47 26,222
2023-05-19 $24.76 $25.09 $24.52 $24.82 $24.60 56,999
2023-05-18 $25.00 $25.00 $24.31 $24.63 $24.41 80,190
2023-05-17 $25.57 $25.57 $25.20 $25.32 $25.10 33,429
2023-05-16 $26.20 $26.28 $25.45 $25.61 $25.39 73,478
2023-05-15 $26.21 $26.47 $26.10 $26.33 $26.33 247,199
2023-05-12 $25.93 $26.12 $25.79 $26.09 $26.09 139,129
2023-05-11 $26.72 $26.89 $26.00 $26.09 $26.09 72,239
2023-05-10 $27.42 $27.45 $26.89 $27.19 $27.19 48,130
2023-05-09 $27.32 $27.50 $27.13 $27.39 $27.39 25,826
2023-05-08 $27.67 $27.76 $27.25 $27.32 $27.32 77,364
2023-05-05 $27.09 $27.68 $26.94 $27.51 $27.51 131,375
2023-05-04 $27.32 $28.17 $27.11 $27.80 $27.80 148,681
2023-05-03 $26.90 $27.17 $26.80 $27.04 $27.04 132,267
2023-05-02 $25.85 $26.90 $25.81 $26.90 $26.90 109,298
2023-05-01 $26.31 $26.47 $25.87 $25.93 $25.93 67,985
2023-04-28 $26.14 $26.25 $25.88 $26.08 $26.08 96,006
2023-04-27 $25.78 $26.24 $25.65 $26.23 $26.23 108,009
2023-04-26 $26.38 $26.45 $25.87 $25.93 $25.93 59,352
2023-04-25 $26.12 $26.31 $25.87 $26.27 $26.27 175,567
2023-04-24 $26.12 $26.33 $25.92 $26.29 $26.29 208,862
2023-04-21 $26.34 $26.42 $25.95 $26.24 $26.24 80,176
2023-04-20 $26.45 $26.80 $26.37 $26.49 $26.49 81,107
2023-04-19 $26.30 $26.66 $26.29 $26.35 $26.35 43,045
2023-04-18 $26.66 $27.29 $26.66 $26.87 $26.87 85,133
2023-04-17 $26.93 $27.03 $26.51 $26.61 $26.61 164,495
2023-04-14 $27.47 $27.50 $26.67 $27.20 $27.20 327,583
2023-04-13 $27.50 $27.97 $27.48 $27.84 $27.84 310,747
2023-04-12 $27.19 $27.21 $26.79 $27.05 $27.05 263,096
2023-04-11 $26.59 $27.14 $26.55 $26.82 $26.82 96,924
2023-04-10 $26.46 $26.61 $26.24 $26.43 $26.43 68,987
2023-04-06 $26.66 $26.79 $26.25 $26.74 $26.74 142,675
2023-04-05 $26.79 $26.86 $26.37 $26.71 $26.71 87,607
2023-04-04 $25.52 $26.52 $25.50 $26.47 $26.47 206,935
2023-04-03 $25.30 $25.71 $24.88 $25.55 $25.55 140,327
2023-03-31 $25.37 $25.39 $24.96 $25.17 $25.17 177,485
2023-03-30 $25.27 $25.38 $25.04 $25.25 $25.25 65,272
2023-03-29 $25.12 $25.19 $24.86 $24.96 $24.96 51,647
2023-03-28 $24.64 $25.18 $24.51 $25.16 $25.16 165,891
2023-03-27 $24.26 $24.62 $23.85 $24.62 $24.62 141,318
2023-03-24 $24.36 $24.79 $24.22 $24.57 $24.57 74,321
2023-03-23 $24.07 $24.61 $24.06 $24.32 $24.32 103,639
2023-03-22 $23.41 $24.13 $23.30 $23.79 $23.79 79,451
2023-03-21 $23.64 $23.71 $23.10 $23.35 $23.35 104,808
2023-03-20 $24.00 $24.25 $23.88 $24.10 $24.10 316,455
2023-03-17 $22.94 $24.01 $22.83 $23.80 $23.80 418,556
2023-03-16 $22.81 $22.81 $21.88 $22.62 $22.62 784,050
2023-03-15 $23.00 $23.08 $22.52 $22.82 $22.82 168,940
2023-03-14 $22.67 $22.74 $22.40 $22.65 $22.65 160,913
2023-03-13 $22.01 $22.68 $21.95 $22.62 $22.62 238,643
2023-03-10 $21.15 $21.82 $20.89 $21.21 $21.21 269,930
2023-03-09 $20.95 $21.15 $20.61 $20.66 $20.66 437,568
2023-03-08 $20.84 $21.20 $20.71 $20.77 $20.77 282,234
2023-03-07 $21.57 $21.57 $20.76 $20.90 $20.90 195,021
2023-03-06 $22.01 $22.10 $21.61 $21.74 $21.74 221,813
2023-03-03 $22.02 $22.19 $21.91 $22.19 $22.19 105,603
2023-03-02 $21.80 $21.90 $21.62 $21.87 $21.87 185,933
2023-03-01 $21.74 $22.05 $21.68 $21.87 $21.87 2,154,437
2023-02-28 $21.28 $21.61 $21.24 $21.50 $21.50 71,670
2023-02-27 $21.13 $21.33 $21.12 $21.22 $21.22 93,590
2023-02-24 $20.90 $21.23 $20.90 $21.12 $21.12 191,261
2023-02-23 $21.48 $21.55 $21.21 $21.32 $21.32 385,986
2023-02-22 $21.72 $21.74 $21.32 $21.39 $21.39 93,083
2023-02-21 $21.97 $22.19 $21.81 $21.94 $21.94 80,362
2023-02-17 $22.01 $22.19 $21.65 $22.04 $22.04 89,606
2023-02-16 $22.13 $22.49 $21.99 $22.33 $22.33 392,643
2023-02-15 $22.78 $22.78 $22.30 $22.56 $22.56 159,462
2023-02-14 $23.01 $23.23 $22.79 $23.13 $23.13 97,875
2023-02-13 $23.10 $23.28 $23.02 $23.13 $23.13 35,048
2023-02-10 $23.23 $23.35 $22.93 $23.13 $23.13 81,801
2023-02-09 $23.98 $24.25 $23.13 $23.25 $23.25 132,836
2023-02-08 $23.95 $23.98 $23.67 $23.71 $23.71 75,987
2023-02-07 $23.60 $24.20 $23.56 $23.95 $23.95 46,192
2023-02-06 $23.52 $23.68 $23.36 $23.53 $23.53 280,319
2023-02-03 $24.08 $24.29 $23.63 $23.69 $23.69 119,882
2023-02-02 $25.71 $25.74 $24.59 $24.84 $24.84 126,557
2023-02-01 $25.07 $25.88 $24.87 $25.71 $25.71 518,748
2023-01-31 $24.85 $25.15 $24.55 $25.10 $25.10 122,451
2023-01-30 $25.27 $25.40 $25.01 $25.01 $25.01 117,458
2023-01-27 $25.54 $25.65 $25.23 $25.37 $25.37 178,493
2023-01-26 $26.07 $26.13 $25.50 $25.79 $25.79 445,915
2023-01-25 $25.34 $26.15 $25.34 $26.11 $26.11 57,621
2023-01-24 $25.33 $25.70 $25.10 $25.69 $25.69 375,436
2023-01-23 $25.30 $25.50 $25.01 $25.50 $25.50 130,979
2023-01-20 $24.91 $25.46 $24.63 $25.46 $25.46 111,405
2023-01-19 $24.69 $25.19 $24.53 $25.03 $25.03 96,338
2023-01-18 $25.17 $25.17 $24.42 $24.42 $24.42 56,099
2023-01-17 $25.61 $25.61 $24.61 $24.67 $24.67 176,917
2023-01-13 $25.17 $25.66 $25.17 $25.64 $25.64 168,922
2023-01-12 $25.23 $25.30 $24.86 $25.26 $25.26 54,023
2023-01-11 $25.05 $25.10 $24.56 $24.71 $24.71 320,568
2023-01-10 $24.61 $25.00 $24.51 $24.95 $24.95 62,269
2023-01-09 $25.05 $25.13 $24.55 $24.68 $24.68 308,187
2023-01-06 $24.49 $24.91 $24.20 $24.62 $24.62 301,134
2023-01-05 $24.28 $24.28 $23.60 $24.15 $24.15 2,147,702
2023-01-04 $23.80 $24.42 $23.66 $24.33 $24.33 119,331
2023-01-03 $22.76 $23.53 $22.76 $23.25 $23.25 92,412
2022-12-30 $22.48 $22.50 $22.19 $22.33 $22.33 113,776
2022-12-29 $22.62 $22.76 $22.36 $22.47 $22.47 89,241
2022-12-28 $22.96 $23.19 $22.35 $22.40 $22.40 41,690
2022-12-27 $22.60 $23.38 $22.57 $23.27 $23.27 136,734
2022-12-23 $22.54 $22.77 $22.26 $22.56 $22.56 20,705
2022-12-22 $22.34 $22.50 $22.00 $22.44 $22.44 69,091
2022-12-21 $22.53 $22.99 $22.44 $22.58 $22.58 397,850
2022-12-20 $22.04 $22.52 $21.87 $22.36 $22.36 1,030,624
2022-12-19 $22.00 $22.13 $21.42 $21.49 $21.49 519,170
2022-12-16 $21.60 $22.07 $21.54 $21.90 $21.90 148,108
2022-12-15 $21.93 $22.17 $21.60 $21.60 $21.60 141,228
2022-12-14 $22.73 $22.77 $22.27 $22.54 $22.54 53,348
2022-12-13 $22.82 $23.10 $22.40 $22.69 $22.69 56,335
2022-12-12 $22.14 $22.37 $21.95 $22.35 $22.08 100,093
2022-12-09 $22.64 $23.09 $22.32 $22.42 $22.14 73,816
2022-12-08 $22.65 $22.82 $22.51 $22.56 $22.28 46,422
2022-12-07 $22.27 $22.78 $22.23 $22.56 $22.28 78,147
2022-12-06 $22.33 $22.66 $22.12 $22.19 $21.92 125,919
2022-12-05 $22.80 $22.80 $22.13 $22.33 $22.06 156,118
2022-12-02 $22.49 $23.01 $22.31 $23.01 $22.73 64,261
2022-12-01 $22.60 $23.15 $22.52 $23.01 $22.73 478,638
2022-11-30 $21.85 $22.33 $21.54 $22.22 $21.95 317,678
2022-11-29 $21.16 $21.66 $21.16 $21.60 $21.33 350,766
2022-11-28 $21.73 $21.73 $20.86 $20.95 $20.69 173,716
2022-11-25 $21.91 $21.91 $21.64 $21.73 $21.46 20,644
2022-11-23 $21.56 $21.96 $21.30 $21.87 $21.60 128,439
2022-11-22 $20.90 $21.57 $20.85 $21.57 $21.30 106,797
2022-11-21 $20.73 $20.73 $20.30 $20.65 $20.40 37,171
2022-11-18 $20.70 $20.85 $20.57 $20.82 $20.82 82,012
2022-11-17 $20.45 $20.83 $20.40 $20.70 $20.70 230,936
2022-11-16 $21.15 $21.36 $21.01 $21.09 $21.09 197,420
2022-11-15 $21.68 $21.70 $21.11 $21.33 $21.33 83,223
2022-11-14 $21.46 $21.69 $21.35 $21.48 $21.48 46,012
2022-11-11 $21.55 $21.69 $21.34 $21.63 $21.63 104,036
2022-11-10 $20.98 $21.61 $20.98 $21.56 $21.56 81,007
2022-11-09 $20.22 $20.55 $20.00 $20.02 $20.02 33,528
2022-11-08 $19.09 $20.50 $19.06 $20.31 $20.31 87,555
2022-11-07 $19.05 $19.20 $18.90 $19.15 $19.15 52,121
2022-11-04 $18.08 $18.96 $18.08 $18.90 $18.90 178,913
2022-11-03 $17.76 $17.76 $17.19 $17.22 $17.22 145,324
2022-11-02 $19.02 $19.02 $17.73 $17.78 $17.78 54,418
2022-11-01 $19.08 $19.11 $18.72 $18.85 $18.85 119,299
2022-10-31 $18.73 $18.83 $18.46 $18.62 $18.62 36,332
2022-10-28 $18.84 $18.97 $18.67 $18.94 $18.94 61,230
2022-10-27 $19.22 $19.43 $19.03 $19.14 $19.14 52,965
2022-10-26 $18.88 $19.47 $18.88 $19.28 $19.28 85,014
2022-10-25 $18.52 $18.82 $18.52 $18.71 $18.71 46,773
2022-10-24 $18.45 $18.51 $18.05 $18.45 $18.45 92,122
2022-10-21 $17.97 $18.75 $17.93 $18.75 $18.75 44,675
2022-10-20 $17.74 $18.37 $17.69 $17.91 $17.91 72,959
2022-10-19 $17.95 $17.98 $17.55 $17.69 $17.69 125,168
2022-10-18 $18.34 $18.40 $18.03 $18.22 $18.22 32,394
2022-10-17 $18.11 $18.38 $18.11 $18.12 $18.12 44,856
2022-10-14 $18.20 $18.22 $17.55 $17.66 $17.66 23,692
2022-10-13 $18.07 $18.49 $17.55 $18.35 $18.35 229,623
2022-10-12 $18.57 $18.77 $18.37 $18.51 $18.51 49,133
2022-10-11 $18.73 $19.03 $18.45 $18.61 $18.61 56,016
2022-10-10 $18.75 $19.07 $18.65 $18.80 $18.80 59,948
2022-10-07 $19.64 $19.73 $19.00 $19.14 $19.14 99,675
2022-10-06 $19.64 $19.97 $19.50 $19.95 $19.95 80,848
2022-10-05 $19.59 $19.82 $19.27 $19.74 $19.74 82,795
2022-10-04 $19.97 $20.31 $19.81 $20.02 $20.02 100,312
2022-10-03 $19.08 $19.55 $19.02 $19.52 $19.52 79,234
2022-09-30 $18.35 $19.09 $18.35 $18.76 $18.76 266,232
2022-09-29 $18.20 $18.46 $17.92 $18.26 $18.26 68,532
2022-09-28 $17.30 $18.34 $17.30 $18.26 $18.26 157,277
2022-09-27 $17.40 $17.51 $17.10 $17.13 $17.13 126,661
2022-09-26 $17.48 $17.54 $16.80 $17.06 $17.06 85,814
2022-09-23 $17.89 $18.01 $17.27 $17.47 $17.47 265,809
2022-09-22 $18.62 $18.80 $18.33 $18.49 $18.49 283,880
2022-09-21 $18.57 $18.99 $18.26 $18.44 $18.44 27,325
2022-09-20 $18.78 $18.78 $18.25 $18.47 $18.47 124,694
2022-09-19 $18.43 $19.01 $18.35 $18.93 $18.93 64,852
2022-09-16 $18.26 $18.88 $18.05 $18.73 $18.73 260,602
2022-09-15 $18.87 $18.99 $18.35 $18.46 $18.46 87,015
2022-09-14 $18.98 $19.35 $18.98 $19.07 $19.07 118,695
2022-09-13 $19.09 $19.53 $18.95 $19.02 $19.02 55,579
2022-09-12 $19.70 $19.92 $19.62 $19.72 $19.72 125,440
2022-09-09 $19.16 $19.48 $19.14 $19.48 $19.48 28,908
2022-09-08 $18.60 $18.93 $18.55 $18.87 $18.87 111,084
2022-09-07 $18.10 $18.91 $18.09 $18.73 $18.73 75,547
2022-09-06 $18.50 $18.74 $18.08 $18.10 $18.10 242,067
2022-09-02 $18.17 $18.65 $17.95 $18.26 $18.26 55,261
2022-09-01 $18.08 $18.10 $17.73 $17.76 $17.76 135,942
2022-08-31 $18.50 $18.58 $18.30 $18.34 $18.34 176,645
2022-08-30 $18.86 $18.96 $18.40 $18.50 $18.50 93,245
2022-08-29 $19.12 $19.28 $18.88 $18.93 $18.93 183,772
2022-08-26 $20.06 $20.11 $19.02 $19.15 $19.15 129,582
2022-08-25 $20.19 $20.19 $19.86 $20.08 $20.08 32,629
2022-08-24 $19.66 $19.97 $19.50 $19.92 $19.92 154,752
2022-08-23 $19.52 $20.08 $19.52 $19.72 $19.72 91,724
2022-08-22 $19.20 $19.53 $19.11 $19.45 $19.45 74,972
2022-08-19 $19.69 $19.75 $19.40 $19.42 $19.42 46,352
2022-08-18 $19.95 $20.01 $19.73 $19.85 $19.85 104,860
2022-08-17 $20.33 $20.33 $19.82 $19.86 $19.86 49,384
2022-08-16 $20.53 $20.57 $20.29 $20.52 $20.52 66,878
2022-08-15 $20.47 $20.57 $20.27 $20.50 $20.50 47,010
2022-08-12 $20.56 $20.92 $20.56 $20.86 $20.86 26,924
2022-08-11 $20.80 $20.94 $20.40 $20.43 $20.43 55,739
2022-08-10 $20.85 $21.07 $20.55 $20.71 $20.71 84,325
2022-08-09 $20.68 $20.82 $20.29 $20.58 $20.58 140,445
2022-08-08 $20.47 $20.87 $20.44 $20.60 $20.60 135,289
2022-08-05 $19.86 $20.10 $19.50 $20.10 $20.10 172,105
2022-08-04 $19.68 $20.43 $19.63 $20.20 $20.20 78,712
2022-08-03 $19.92 $19.96 $19.40 $19.55 $19.55 97,380
2022-08-02 $20.13 $20.62 $19.81 $19.83 $19.83 82,457
2022-08-01 $20.15 $20.23 $19.92 $20.06 $20.06 130,425
2022-07-29 $20.02 $20.18 $19.65 $20.01 $20.01 100,847
2022-07-28 $20.36 $20.39 $19.71 $19.93 $19.93 189,420
2022-07-27 $19.44 $19.65 $19.09 $19.51 $19.51 125,812
2022-07-26 $18.88 $19.34 $18.88 $19.32 $19.32 597,873
2022-07-25 $19.73 $19.73 $18.71 $18.85 $18.85 131,962
2022-07-22 $20.11 $20.59 $19.62 $19.75 $19.75 145,849
2022-07-21 $19.72 $20.02 $19.62 $19.96 $19.96 46,491
2022-07-20 $20.37 $20.46 $19.68 $19.69 $19.69 143,947
2022-07-19 $20.32 $20.55 $20.14 $20.37 $20.37 56,085
2022-07-18 $20.42 $20.49 $20.12 $20.14 $20.14 77,793
2022-07-15 $20.11 $20.25 $19.60 $19.94 $19.94 117,949
2022-07-14 $20.30 $20.30 $19.59 $20.10 $20.10 143,830
2022-07-13 $20.67 $21.50 $20.50 $21.06 $21.06 202,524
2022-07-12 $20.98 $21.16 $20.58 $20.64 $20.64 229,792
2022-07-11 $21.18 $21.34 $20.98 $21.07 $21.07 166,949
2022-07-08 $21.54 $21.75 $21.18 $21.38 $21.38 146,320
2022-07-07 $21.28 $21.76 $21.21 $21.42 $21.42 584,781
2022-07-06 $21.31 $21.41 $20.67 $21.17 $21.17 103,025
2022-07-05 $22.23 $22.23 $20.97 $21.37 $21.37 271,713
2022-07-01 $21.65 $22.51 $21.32 $22.34 $22.34 312,748
2022-06-30 $22.41 $22.51 $21.69 $21.78 $21.78 94,445
2022-06-29 $23.09 $23.30 $22.39 $22.52 $22.52 102,258
2022-06-28 $23.60 $23.60 $22.91 $22.92 $22.92 56,690
2022-06-27 $23.43 $23.57 $23.13 $23.57 $23.57 62,558
2022-06-24 $22.89 $23.48 $22.25 $23.38 $23.38 252,974
2022-06-23 $23.68 $23.78 $22.65 $22.80 $22.80 203,291
2022-06-22 $24.00 $24.47 $23.76 $23.80 $23.80 50,610
2022-06-21 $24.06 $24.49 $24.02 $24.21 $24.21 44,258
2022-06-17 $24.28 $24.29 $23.86 $24.14 $24.14 106,373
2022-06-16 $23.74 $24.47 $23.39 $24.40 $24.40 126,213
2022-06-15 $24.26 $24.34 $23.40 $23.85 $23.85 102,072
2022-06-14 $24.28 $24.30 $23.45 $23.76 $23.76 105,324
2022-06-13 $24.99 $25.10 $24.28 $24.40 $24.40 245,030
2022-06-10 $24.31 $25.97 $24.16 $25.72 $25.72 336,910
2022-06-09 $25.44 $25.44 $24.69 $24.71 $24.71 213,187
2022-06-08 $26.04 $26.13 $25.75 $25.88 $25.64 32,455
2022-06-07 $25.85 $26.13 $25.76 $26.06 $25.82 71,042
2022-06-06 $26.43 $26.43 $25.73 $25.88 $25.64 148,189
2022-06-03 $26.59 $26.71 $26.12 $26.22 $25.98 24,586
2022-06-02 $26.08 $26.94 $26.08 $26.77 $26.52 42,337
2022-06-01 $25.80 $25.94 $25.50 $25.75 $25.51 36,729
2022-05-31 $26.27 $26.39 $25.44 $25.60 $25.36 234,286
2022-05-27 $26.32 $26.40 $26.00 $26.18 $25.94 249,128
2022-05-26 $26.21 $26.53 $25.98 $26.15 $25.91 65,366
2022-05-25 $26.22 $26.42 $26.03 $26.38 $26.14 27,258
2022-05-24 $26.11 $26.61 $26.00 $26.42 $26.18 34,411
2022-05-23 $26.46 $26.60 $25.83 $26.18 $25.94 78,067
2022-05-20 $26.04 $26.04 $25.51 $25.85 $25.61 95,039
2022-05-19 $25.04 $26.04 $25.04 $25.93 $25.69 111,352
2022-05-18 $25.13 $25.22 $24.60 $24.62 $24.39 134,067
2022-05-17 $25.50 $25.60 $25.10 $25.20 $24.97 32,633
2022-05-16 $24.96 $25.22 $24.84 $25.20 $24.97 57,657
2022-05-13 $24.37 $25.10 $24.32 $24.88 $24.65 145,939
2022-05-12 $25.15 $25.25 $24.01 $24.45 $24.23 254,813
2022-05-11 $26.03 $26.43 $25.61 $25.61 $25.37 116,831
2022-05-10 $26.29 $26.59 $25.44 $25.67 $25.43 183,535
2022-05-09 $27.00 $27.03 $26.09 $26.10 $25.86 171,084
2022-05-06 $27.90 $27.92 $27.47 $27.78 $27.52 73,022
2022-05-05 $29.20 $29.20 $27.51 $27.90 $27.64 213,239
2022-05-04 $28.24 $28.89 $27.92 $28.84 $28.58 112,889
2022-05-03 $27.94 $28.60 $27.94 $28.24 $27.98 126,244
2022-05-02 $27.59 $28.05 $27.27 $27.90 $27.64 141,858
2022-04-29 $28.84 $29.13 $28.25 $28.29 $28.03 118,066
2022-04-28 $28.05 $28.57 $27.86 $28.48 $28.22 68,329
2022-04-27 $28.02 $28.41 $27.92 $27.95 $27.69 160,186
2022-04-26 $28.66 $28.82 $28.03 $28.05 $27.79 120,763
2022-04-25 $28.46 $28.99 $28.05 $28.68 $28.42 169,969
2022-04-22 $29.87 $30.26 $29.37 $29.66 $29.39 186,483
2022-04-21 $32.00 $32.00 $30.33 $30.73 $30.45 85,291
2022-04-20 $31.87 $32.36 $31.70 $32.26 $31.96 63,836
2022-04-19 $32.68 $32.69 $31.83 $31.99 $31.70 194,640
2022-04-18 $33.13 $33.58 $33.02 $33.06 $32.76 378,306
2022-04-14 $32.70 $32.98 $32.38 $32.88 $32.58 39,887
2022-04-13 $32.53 $32.98 $32.32 $32.79 $32.49 364,540
2022-04-12 $32.32 $32.65 $31.90 $32.09 $31.80 143,579
2022-04-11 $32.40 $32.69 $31.50 $31.88 $31.59 143,401
2022-04-08 $31.47 $32.18 $31.47 $32.07 $31.78 145,733
2022-04-07 $31.13 $31.53 $30.95 $31.34 $31.05 171,663
2022-04-06 $30.98 $31.27 $30.62 $30.96 $30.67 186,927
2022-04-05 $31.94 $32.27 $30.91 $31.00 $30.72 149,217
2022-04-04 $32.23 $32.23 $31.42 $31.79 $31.50 207,128
2022-04-01 $30.93 $32.04 $30.85 $32.01 $31.72 269,038
2022-03-31 $31.20 $31.56 $31.00 $31.07 $30.78 154,322
2022-03-30 $30.86 $31.31 $30.86 $31.18 $30.89 56,454
2022-03-29 $29.82 $30.89 $29.68 $30.75 $30.47 143,404
2022-03-28 $30.84 $30.97 $30.40 $30.62 $30.34 84,864
2022-03-25 $31.00 $31.25 $30.83 $31.24 $30.95 44,406
2022-03-24 $31.50 $31.77 $31.05 $31.14 $30.85 312,106
2022-03-23 $30.60 $31.26 $30.59 $31.26 $30.97 77,550
2022-03-22 $30.60 $30.60 $29.95 $30.30 $30.02 99,924
2022-03-21 $30.07 $30.85 $30.07 $30.66 $30.38 107,591
2022-03-18 $29.83 $30.18 $29.71 $29.86 $29.59 288,807
2022-03-17 $29.78 $30.57 $29.78 $30.13 $29.85 141,611
2022-03-16 $29.41 $29.75 $28.89 $29.50 $29.23 87,824
2022-03-15 $28.61 $29.75 $28.60 $29.47 $29.20 117,492
2022-03-14 $30.30 $30.32 $29.15 $29.60 $29.33 178,357
2022-03-11 $30.51 $31.06 $30.50 $30.93 $30.65 82,010
2022-03-10 $30.90 $31.73 $30.90 $31.17 $30.88 488,667
2022-03-09 $30.29 $30.86 $29.66 $30.78 $30.50 399,283
2022-03-08 $31.21 $32.34 $30.65 $31.20 $30.91 418,293
2022-03-07 $30.35 $30.99 $29.92 $30.87 $30.59 215,709
2022-03-04 $28.97 $30.16 $28.85 $30.04 $29.76 182,088
2022-03-03 $28.99 $28.99 $28.38 $28.90 $28.63 80,978
2022-03-02 $28.81 $28.96 $28.22 $28.90 $28.63 148,457
2022-03-01 $28.24 $28.97 $28.24 $28.96 $28.69 100,013
2022-02-28 $28.67 $28.76 $27.82 $28.05 $27.79 328,051
2022-02-25 $27.98 $28.49 $27.67 $28.34 $28.08 602,645
2022-02-24 $29.55 $29.60 $27.64 $28.10 $27.84 409,846
2022-02-23 $28.51 $29.22 $28.51 $29.02 $28.75 256,400
2022-02-22 $29.09 $29.29 $28.36 $28.72 $28.46 270,951
2022-02-18 $29.34 $29.34 $28.76 $29.05 $28.78 117,773
2022-02-17 $28.61 $29.40 $28.37 $29.25 $28.98 352,679
2022-02-16 $27.41 $28.26 $27.41 $28.23 $27.97 87,435
2022-02-15 $27.15 $27.39 $26.81 $27.39 $27.14 255,413
2022-02-14 $27.47 $27.84 $27.32 $27.84 $27.58 70,842
2022-02-11 $25.86 $27.46 $25.72 $27.19 $26.94 147,060
2022-02-10 $26.40 $26.80 $25.72 $25.81 $25.57 71,342
2022-02-09 $26.73 $26.90 $26.53 $26.62 $26.38 268,013
2022-02-08 $26.32 $26.59 $26.22 $26.50 $26.26 50,910
2022-02-07 $25.67 $26.40 $25.58 $26.17 $25.93 318,879
2022-02-04 $25.28 $25.73 $25.28 $25.53 $25.30 73,512
2022-02-03 $25.64 $25.75 $25.34 $25.58 $25.35 29,339
2022-02-02 $25.79 $26.09 $25.50 $25.91 $25.67 43,490
2022-02-01 $25.74 $25.98 $25.47 $25.78 $25.54 64,350
2022-01-31 $25.04 $25.51 $24.94 $25.49 $25.26 47,520
2022-01-28 $24.77 $24.78 $24.40 $24.74 $24.51 245,282
2022-01-27 $25.29 $25.74 $25.03 $25.11 $24.88 88,901
2022-01-26 $26.53 $26.86 $25.65 $25.99 $25.75 97,278
2022-01-25 $26.46 $26.85 $26.11 $26.75 $26.50 89,936
2022-01-24 $26.35 $26.53 $25.70 $26.53 $26.29 103,489
2022-01-21 $27.28 $27.39 $26.54 $26.70 $26.45 62,651
2022-01-20 $27.87 $27.91 $27.21 $27.24 $26.99 144,758
2022-01-19 $26.14 $27.71 $26.10 $27.65 $27.40 329,835
2022-01-18 $25.99 $26.10 $25.60 $25.76 $25.52 210,437
2022-01-14 $26.41 $26.41 $25.90 $26.14 $25.90 50,592
2022-01-13 $26.53 $26.73 $26.29 $26.40 $26.16 65,161
2022-01-12 $26.33 $26.70 $26.17 $26.70 $26.45 60,431
2022-01-11 $25.75 $26.30 $25.61 $26.30 $26.06 82,397
2022-01-10 $25.31 $25.80 $25.10 $25.80 $25.56 134,984
2022-01-07 $25.28 $25.48 $25.10 $25.38 $25.15 87,989
2022-01-06 $25.51 $25.74 $25.11 $25.27 $25.04 76,204
2022-01-05 $26.55 $26.88 $25.99 $26.07 $25.83 148,741
2022-01-04 $26.51 $26.76 $26.22 $26.41 $26.17 94,641
2022-01-03 $26.50 $26.57 $26.33 $26.42 $26.18 81,094
2021-12-31 $26.87 $26.98 $26.67 $26.97 $26.72 128,652
2021-12-30 $26.30 $26.83 $26.30 $26.83 $26.58 141,361
2021-12-29 $26.00 $26.50 $25.94 $26.38 $26.14 89,538
2021-12-28 $26.38 $26.60 $26.08 $26.15 $25.91 157,542
2021-12-27 $26.22 $26.41 $26.07 $26.37 $26.13 894,649
2021-12-23 $26.00 $26.37 $25.94 $26.20 $25.96 109,417
2021-12-22 $26.12 $26.17 $25.66 $26.14 $25.90 119,634
2021-12-21 $25.99 $25.99 $25.58 $25.97 $25.73 179,908
2021-12-20 $25.60 $25.81 $25.39 $25.70 $25.46 81,106
2021-12-17 $25.92 $26.29 $25.75 $25.83 $25.59 84,138
2021-12-16 $24.76 $25.86 $24.76 $25.86 $25.62 124,976
2021-12-15 $24.79 $24.81 $24.00 $24.53 $24.30 322,952
2021-12-14 $24.96 $25.20 $24.84 $24.94 $24.71 194,850
2021-12-13 $25.18 $25.40 $25.08 $25.35 $25.12 71,348
2021-12-10 $25.86 $25.86 $25.40 $25.50 $24.94 123,676
2021-12-09 $26.08 $26.13 $25.60 $25.68 $25.12 129,939
2021-12-08 $26.16 $26.39 $26.00 $26.39 $25.81 92,378
2021-12-07 $26.02 $26.44 $26.02 $26.27 $25.69 69,360
2021-12-06 $25.63 $26.17 $25.60 $26.12 $25.55 120,785
2021-12-03 $25.50 $25.79 $25.26 $25.72 $25.16 73,284
2021-12-02 $25.68 $25.68 $25.24 $25.41 $24.85 125,630
2021-12-01 $26.88 $27.00 $25.76 $25.80 $25.23 86,798
2021-11-30 $26.80 $27.46 $26.37 $26.59 $26.01 155,459
2021-11-29 $26.63 $26.69 $26.28 $26.69 $26.10 37,864
2021-11-26 $27.21 $27.21 $26.31 $26.75 $26.16 76,992
2021-11-24 $26.69 $27.01 $26.68 $26.97 $26.38 64,125
2021-11-23 $27.01 $27.17 $26.66 $27.00 $26.41 134,454
2021-11-22 $27.45 $27.67 $26.97 $27.35 $26.75 426,715
2021-11-19 $28.30 $28.49 $27.95 $27.95 $27.34 45,560
2021-11-18 $28.75 $28.86 $28.33 $28.33 $27.71 58,423
2021-11-17 $28.93 $29.12 $28.79 $28.91 $28.28 76,047
2021-11-16 $29.07 $29.28 $28.58 $28.67 $28.04 66,285
2021-11-15 $28.96 $29.16 $28.73 $29.10 $28.46 99,745
2021-11-12 $28.69 $29.06 $28.32 $28.87 $28.24 63,009
2021-11-11 $28.92 $28.92 $28.60 $28.87 $28.24 93,212
2021-11-10 $28.12 $28.57 $28.03 $28.22 $27.60 262,791
2021-11-09 $27.21 $27.48 $26.92 $27.48 $26.88 80,378
2021-11-08 $27.28 $27.28 $26.96 $27.11 $26.52 63,273
2021-11-05 $26.53 $27.04 $26.20 $27.01 $26.42 155,560
2021-11-04 $26.65 $26.95 $26.17 $26.27 $25.69 125,267
2021-11-03 $25.63 $26.36 $25.53 $26.28 $25.70 92,111
2021-11-02 $25.99 $26.08 $25.80 $25.93 $25.36 159,181
2021-11-01 $26.11 $26.37 $25.87 $26.15 $25.58 91,350
2021-10-29 $26.45 $26.50 $26.06 $26.06 $25.49 114,813
2021-10-28 $27.43 $27.43 $26.80 $26.82 $26.23 502,803
2021-10-27 $27.49 $27.66 $27.35 $27.43 $26.83 95,381
2021-10-26 $27.39 $27.67 $27.39 $27.56 $26.96 155,118
2021-10-25 $27.96 $27.97 $27.65 $27.84 $27.23 97,540
2021-10-22 $27.50 $28.17 $27.41 $27.41 $26.81 157,263
2021-10-21 $27.24 $27.25 $27.04 $27.12 $26.53 28,213
2021-10-20 $27.29 $27.56 $27.17 $27.31 $26.71 245,501
2021-10-19 $27.33 $27.38 $26.89 $27.04 $26.45 33,529
2021-10-18 $26.96 $27.01 $26.65 $26.75 $26.16 58,390
2021-10-15 $26.84 $27.16 $26.58 $26.97 $26.38 68,248
2021-10-14 $27.14 $27.39 $27.04 $27.33 $26.73 89,797
2021-10-13 $26.08 $26.89 $26.08 $26.85 $26.26 240,038
2021-10-12 $25.61 $25.95 $25.37 $25.86 $25.29 257,125
2021-10-11 $25.47 $25.78 $25.29 $25.37 $24.81 357,459
2021-10-08 $25.98 $26.00 $25.43 $25.59 $25.03 86,316
2021-10-07 $25.10 $25.51 $25.10 $25.27 $24.72 55,565
2021-10-06 $24.55 $25.19 $24.53 $25.19 $24.64 103,120
2021-10-05 $24.75 $24.77 $24.29 $24.74 $24.20 307,075
2021-10-04 $24.24 $24.85 $24.24 $24.69 $24.15 273,185
2021-10-01 $24.67 $24.67 $24.13 $24.29 $23.76 147,303
2021-09-30 $24.25 $24.88 $24.20 $24.59 $24.05 100,949
2021-09-29 $24.32 $24.39 $23.91 $24.00 $23.47 191,058
2021-09-28 $24.03 $24.50 $24.00 $24.50 $23.96 210,786
2021-09-27 $24.52 $25.06 $24.52 $24.55 $24.01 190,200
2021-09-24 $24.61 $24.87 $24.54 $24.69 $24.15 94,043
2021-09-23 $25.11 $25.11 $24.66 $24.68 $24.14 143,650
2021-09-22 $25.20 $25.75 $25.10 $25.12 $24.57 35,926
2021-09-21 $25.29 $25.54 $25.08 $25.18 $24.63 67,603
2021-09-20 $25.00 $25.14 $24.70 $25.00 $24.45 85,016
2021-09-17 $25.37 $25.37 $25.01 $25.31 $24.75 62,260
2021-09-16 $25.90 $25.90 $25.14 $25.39 $24.83 128,868
2021-09-15 $26.33 $26.68 $26.33 $26.49 $25.91 23,799
2021-09-14 $26.65 $26.79 $26.34 $26.55 $25.97 90,766
2021-09-13 $26.19 $26.65 $26.02 $26.40 $25.82 55,060
2021-09-10 $26.42 $26.48 $25.95 $26.07 $25.50 70,205
2021-09-09 $26.72 $26.72 $26.21 $26.30 $25.72 65,756
2021-09-08 $26.65 $26.79 $26.36 $26.65 $26.07 89,218
2021-09-07 $27.11 $27.28 $26.65 $26.72 $26.13 47,049
2021-09-03 $27.11 $27.72 $27.11 $27.56 $26.96 195,520
2021-09-02 $26.79 $26.81 $26.55 $26.81 $26.22 55,493
2021-09-01 $26.95 $27.11 $26.69 $26.82 $26.23 1,745,361
2021-08-31 $26.66 $26.96 $26.62 $26.93 $26.34 85,823
2021-08-30 $27.09 $27.10 $26.51 $26.58 $26.00 173,681
2021-08-27 $26.07 $27.10 $26.02 $27.01 $26.42 72,138
2021-08-26 $26.09 $26.34 $26.01 $26.09 $25.52 73,932
2021-08-25 $26.43 $26.44 $26.07 $26.22 $25.64 62,332
2021-08-24 $26.64 $26.80 $26.55 $26.66 $26.08 50,397
2021-08-23 $26.04 $26.76 $25.93 $26.50 $25.92 96,561
2021-08-20 $25.50 $25.80 $25.39 $25.57 $25.01 101,999
2021-08-19 $25.84 $25.93 $25.55 $25.55 $24.99 127,656
2021-08-18 $26.61 $26.61 $25.80 $25.89 $25.32 76,659
2021-08-17 $26.81 $26.85 $26.43 $26.59 $26.01 54,587
2021-08-16 $26.88 $26.99 $26.65 $26.80 $26.21 47,301
2021-08-13 $26.60 $27.01 $26.54 $26.88 $26.29 104,736
2021-08-12 $26.60 $26.60 $26.13 $26.29 $25.71 39,431
2021-08-11 $26.63 $26.96 $26.57 $26.80 $26.21 92,679
2021-08-10 $26.53 $26.57 $26.09 $26.30 $25.72 109,270
2021-08-09 $26.95 $27.14 $26.55 $26.61 $26.03 83,849
2021-08-06 $27.52 $27.52 $27.01 $27.23 $26.63 154,344
2021-08-05 $28.76 $28.76 $28.15 $28.16 $27.54 34,847
2021-08-04 $29.20 $29.42 $28.65 $28.65 $28.02 37,056
2021-08-03 $28.60 $28.95 $28.53 $28.77 $28.14 55,637
2021-08-02 $28.88 $28.98 $28.50 $28.69 $28.06 46,347
2021-07-30 $28.68 $29.05 $28.62 $28.81 $28.18 50,449
2021-07-29 $28.69 $29.08 $28.63 $28.90 $28.27 98,485
2021-07-28 $27.67 $28.20 $27.67 $28.20 $27.58 37,120
2021-07-27 $27.73 $27.89 $27.38 $27.72 $27.11 33,757
2021-07-26 $27.30 $27.90 $27.30 $27.75 $27.14 36,774
2021-07-23 $27.44 $27.47 $27.18 $27.44 $26.84 25,458
2021-07-22 $27.86 $27.86 $27.33 $27.54 $26.94 26,720
2021-07-21 $27.41 $27.86 $27.34 $27.79 $27.18 26,251
2021-07-20 $27.63 $27.98 $27.36 $27.55 $26.95 73,036
2021-07-19 $27.61 $27.73 $27.07 $27.35 $26.75 70,886
2021-07-16 $28.68 $28.68 $27.82 $27.99 $27.38 100,048
2021-07-15 $28.58 $28.82 $28.50 $28.76 $28.13 77,874
2021-07-14 $28.99 $28.99 $28.44 $28.58 $27.95 76,260
2021-07-13 $27.97 $28.75 $27.94 $28.24 $27.62 59,801
2021-07-12 $28.19 $28.48 $27.82 $27.96 $27.35 118,314
2021-07-09 $27.93 $28.44 $27.93 $28.44 $27.82 42,514
2021-07-08 $28.42 $28.42 $27.59 $27.83 $27.22 119,242
2021-07-07 $28.68 $28.77 $28.32 $28.41 $27.79 76,168
2021-07-06 $28.73 $28.81 $28.23 $28.51 $27.88 1,661,915
2021-07-02 $28.31 $28.40 $27.99 $28.36 $27.74 102,713
2021-07-01 $28.22 $28.29 $27.80 $27.89 $27.28 124,987
2021-06-30 $27.74 $28.10 $27.67 $27.99 $27.38 46,985
2021-06-29 $27.64 $27.90 $27.48 $27.72 $27.11 74,322
2021-06-28 $28.25 $28.35 $27.80 $27.94 $27.33 218,318
2021-06-25 $28.68 $28.71 $28.21 $28.31 $27.69 181,257
2021-06-24 $28.56 $28.60 $28.33 $28.33 $27.71 28,840
2021-06-23 $28.81 $28.94 $28.30 $28.30 $27.68 126,850
2021-06-22 $28.58 $28.70 $28.34 $28.61 $27.98 70,880
2021-06-21 $28.66 $28.86 $28.34 $28.77 $28.14 109,464
2021-06-18 $28.87 $28.99 $28.20 $28.30 $27.68 365,145
2021-06-17 $29.63 $29.88 $28.88 $28.96 $28.32 789,791
2021-06-16 $31.07 $31.40 $30.51 $30.56 $29.89 133,156
2021-06-15 $31.49 $31.49 $30.97 $31.10 $30.42 47,247
2021-06-14 $31.23 $31.73 $31.18 $31.49 $30.80 66,910
2021-06-11 $32.08 $32.11 $31.70 $31.86 $31.16 97,533
2021-06-10 $31.58 $32.35 $31.51 $32.35 $31.64 74,648
2021-06-09 $31.90 $32.23 $31.79 $31.83 $30.83 128,978
2021-06-08 $32.21 $32.37 $31.89 $31.91 $30.91 91,554
2021-06-07 $32.28 $32.50 $32.22 $32.41 $31.40 54,822
2021-06-04 $32.41 $32.78 $32.34 $32.53 $31.51 41,236
2021-06-03 $32.53 $32.54 $32.00 $32.08 $31.08 153,439
2021-06-02 $33.45 $33.53 $33.21 $33.32 $32.28 303,422
2021-06-01 $33.47 $33.60 $33.02 $33.27 $32.23 213,727
2021-05-28 $32.83 $33.19 $32.80 $33.07 $32.04 46,662
2021-05-27 $33.22 $33.22 $32.80 $32.99 $31.96 135,201
2021-05-26 $33.32 $33.67 $33.05 $33.25 $32.21 363,681
2021-05-25 $33.45 $33.45 $32.81 $33.31 $32.27 112,835
2021-05-24 $33.37 $33.49 $33.19 $33.35 $32.31 116,066
2021-05-21 $33.63 $33.69 $33.00 $33.19 $32.15 65,659
2021-05-20 $33.09 $33.59 $33.02 $33.39 $32.35 397,079
2021-05-19 $33.11 $33.87 $32.68 $33.02 $31.99 242,295
2021-05-18 $33.65 $33.65 $32.99 $33.46 $32.41 123,067
2021-05-17 $32.19 $33.50 $32.09 $33.42 $32.37 177,440
2021-05-14 $31.32 $31.96 $31.27 $31.89 $30.89 128,725
2021-05-13 $30.80 $31.19 $30.59 $31.05 $30.07 50,771
2021-05-12 $31.50 $31.59 $30.77 $30.84 $29.88 201,523
2021-05-11 $30.75 $31.48 $30.54 $31.48 $30.50 84,179
2021-05-10 $31.67 $31.86 $31.10 $31.33 $30.35 260,382
2021-05-07 $31.27 $31.41 $31.02 $31.18 $30.20 66,875
2021-05-06 $29.76 $30.99 $29.76 $30.76 $29.80 90,763
2021-05-05 $29.61 $29.80 $29.31 $29.65 $28.72 36,433
2021-05-04 $29.82 $30.22 $29.23 $29.44 $28.52 126,800
2021-05-03 $28.98 $29.98 $28.98 $29.82 $28.89 45,038
2021-04-30 $28.77 $28.96 $28.60 $28.60 $27.71 85,422
2021-04-29 $29.32 $29.32 $28.61 $28.88 $27.98 119,746
2021-04-28 $29.11 $29.77 $29.00 $29.58 $28.65 447,347
2021-04-27 $30.02 $30.02 $29.36 $29.36 $28.44 61,179
2021-04-26 $30.02 $30.12 $29.90 $30.02 $29.08 82,565
2021-04-23 $30.61 $30.61 $30.02 $30.09 $29.15 113,136
2021-04-22 $30.70 $30.70 $30.08 $30.25 $29.30 290,967
2021-04-21 $30.41 $30.85 $30.28 $30.84 $29.88 152,388
2021-04-20 $29.93 $30.39 $29.87 $30.28 $29.33 100,294
2021-04-19 $30.21 $30.21 $29.75 $30.00 $29.06 235,827
2021-04-16 $30.30 $30.30 $29.94 $30.12 $29.18 124,387
2021-04-15 $29.06 $30.01 $29.03 $29.85 $28.92 319,477
2021-04-14 $28.80 $28.93 $28.53 $28.60 $27.71 46,760
2021-04-13 $28.52 $29.04 $28.47 $28.89 $27.99 190,185
2021-04-12 $28.91 $28.91 $28.23 $28.39 $27.50 121,638
2021-04-09 $28.61 $29.00 $28.54 $28.98 $28.07 115,855
2021-04-08 $28.83 $29.08 $28.76 $28.96 $28.05 167,204
2021-04-07 $28.85 $28.86 $28.35 $28.45 $27.56 1,121,520
2021-04-06 $28.57 $29.16 $28.57 $28.83 $27.93 66,265
2021-04-05 $28.33 $28.70 $28.20 $28.50 $27.61 101,741
2021-04-01 $27.49 $28.36 $27.49 $28.30 $27.41 59,292
2021-03-31 $26.82 $27.58 $26.82 $27.36 $26.50 73,481
2021-03-30 $27.19 $27.19 $26.68 $26.79 $25.95 151,206
2021-03-29 $27.48 $27.87 $27.12 $27.87 $27.00 218,527
2021-03-26 $27.05 $27.64 $27.05 $27.57 $26.71 69,470
2021-03-25 $27.20 $27.25 $26.81 $27.05 $26.20 89,181
2021-03-24 $27.47 $27.61 $27.24 $27.25 $26.40 486,072
2021-03-23 $27.94 $27.98 $27.39 $27.46 $26.60 120,573
2021-03-22 $28.32 $28.45 $28.15 $28.15 $27.27 65,693
2021-03-19 $28.44 $28.62 $28.25 $28.53 $27.64 63,572
2021-03-18 $28.58 $28.88 $28.32 $28.47 $27.58 138,265
2021-03-17 $28.29 $29.12 $27.89 $28.93 $28.03 266,155
2021-03-16 $28.46 $28.46 $28.12 $28.29 $27.41 121,244
2021-03-15 $27.90 $28.45 $27.90 $28.42 $27.53 128,095
2021-03-12 $27.13 $27.90 $27.06 $27.89 $27.02 84,764
2021-03-11 $27.57 $27.83 $27.36 $27.76 $26.89 723,319
2021-03-10 $27.52 $27.60 $27.13 $27.36 $26.50 638,387
2021-03-09 $27.29 $27.78 $27.07 $27.27 $26.42 484,915
2021-03-08 $26.76 $26.90 $26.38 $26.57 $25.74 148,641
2021-03-05 $26.60 $26.95 $26.16 $26.83 $25.99 106,760
2021-03-04 $26.11 $26.93 $26.00 $26.45 $25.62 319,088
2021-03-03 $26.53 $26.53 $25.68 $26.17 $25.35 660,397
2021-03-02 $26.05 $26.96 $26.00 $26.82 $25.98 555,551
2021-03-01 $26.38 $26.48 $25.68 $25.84 $25.03 180,422
2021-02-26 $26.65 $26.65 $25.69 $25.80 $24.99 322,283
2021-02-25 $27.53 $27.91 $26.75 $26.81 $25.97 119,447
2021-02-24 $27.91 $28.09 $27.10 $28.00 $27.12 191,640
2021-02-23 $28.07 $28.07 $27.10 $27.63 $26.77 115,203
2021-02-22 $27.39 $28.25 $27.36 $28.19 $27.31 125,528
2021-02-19 $27.45 $27.57 $26.93 $27.11 $26.26 142,111
2021-02-18 $27.70 $27.90 $27.15 $27.34 $26.48 111,165
2021-02-17 $28.08 $28.08 $27.50 $27.68 $26.81 158,626
2021-02-16 $28.75 $28.99 $28.40 $28.44 $27.55 140,858
2021-02-12 $28.80 $29.26 $28.52 $29.04 $28.13 52,610
2021-02-11 $29.18 $29.68 $28.90 $29.00 $28.09 69,920
2021-02-10 $29.74 $29.76 $29.26 $29.50 $28.58 71,979
2021-02-09 $29.55 $29.67 $29.22 $29.35 $28.43 143,426
2021-02-08 $29.47 $29.70 $29.28 $29.49 $28.57 167,875
2021-02-05 $28.39 $29.07 $28.39 $29.02 $28.11 62,100
2021-02-04 $28.26 $28.38 $27.86 $28.29 $27.41 181,920
2021-02-03 $28.97 $28.98 $28.62 $28.86 $27.96 129,401
2021-02-02 $28.76 $29.07 $28.55 $28.80 $27.90 140,622
2021-02-01 $30.22 $30.22 $29.01 $29.44 $28.52 251,726
2021-01-29 $29.65 $29.71 $28.56 $28.60 $27.71 209,879
2021-01-28 $28.72 $29.31 $28.41 $28.84 $27.94 92,983
2021-01-27 $29.08 $29.09 $27.95 $28.03 $27.15 132,063
2021-01-26 $29.45 $29.71 $29.35 $29.38 $28.46 75,097
2021-01-25 $29.73 $29.94 $29.20 $29.52 $28.60 145,731
2021-01-22 $29.23 $29.92 $29.01 $29.63 $28.70 118,453
2021-01-21 $30.39 $30.39 $29.80 $30.04 $29.10 99,443
2021-01-20 $29.89 $30.48 $29.82 $30.30 $29.35 245,968
2021-01-19 $29.53 $29.53 $29.13 $29.30 $28.38 98,009
2021-01-15 $30.00 $30.00 $29.22 $29.24 $28.33 94,750
2021-01-14 $30.06 $30.41 $29.86 $30.13 $29.19 79,640
2021-01-13 $30.41 $30.59 $30.01 $30.04 $29.10 295,578
2021-01-12 $30.16 $30.34 $29.67 $30.21 $29.27 89,825
2021-01-11 $30.22 $30.38 $29.92 $30.00 $29.06 231,671
2021-01-08 $31.30 $31.46 $30.10 $30.62 $29.66 284,870
2021-01-07 $32.07 $32.16 $31.62 $32.02 $31.02 123,922
2021-01-06 $31.59 $32.11 $31.26 $31.99 $30.99 332,361
2021-01-05 $32.43 $32.43 $31.62 $31.86 $30.86 195,298
2021-01-04 $31.22 $32.24 $31.10 $32.10 $31.10 236,806
2020-12-31 $30.48 $30.48 $29.72 $29.82 $28.89 142,530
2020-12-30 $29.97 $30.45 $29.88 $30.38 $29.43 118,343
2020-12-29 $30.04 $30.25 $29.76 $29.80 $28.87 102,487
2020-12-28 $30.30 $30.65 $29.70 $29.72 $28.79 120,093
2020-12-24 $29.64 $30.03 $29.57 $29.97 $29.03 127,100
2020-12-23 $29.64 $29.96 $29.64 $29.90 $28.96 74,047
2020-12-22 $30.13 $30.39 $29.16 $29.30 $28.38 105,255
2020-12-21 $30.19 $30.61 $30.00 $30.24 $29.29 123,583
2020-12-18 $30.85 $30.96 $30.25 $30.25 $29.30 163,941
2020-12-17 $30.51 $31.15 $30.42 $30.76 $29.80 226,786
2020-12-16 $29.54 $29.85 $29.16 $29.79 $28.86 192,758
2020-12-15 $29.00 $29.43 $28.93 $29.29 $28.37 82,550
2020-12-14 $29.13 $29.30 $28.41 $28.42 $27.53 176,236
2020-12-11 $29.40 $29.59 $29.08 $29.18 $28.12 48,401
2020-12-10 $29.58 $29.94 $29.25 $29.40 $28.34 75,986
2020-12-09 $30.12 $30.12 $29.09 $29.39 $28.33 245,257
2020-12-08 $30.52 $30.55 $30.10 $30.17 $29.08 70,002
2020-12-07 $29.20 $30.56 $29.12 $30.27 $29.18 205,666
2020-12-04 $29.36 $29.51 $29.04 $29.20 $28.14 900,411
2020-12-03 $29.80 $29.82 $29.19 $29.38 $28.32 102,642
2020-12-02 $29.59 $29.85 $29.37 $29.69 $28.62 243,874
2020-12-01 $29.19 $29.76 $28.94 $29.73 $28.65 141,835
2020-11-30 $28.00 $28.47 $27.71 $28.43 $27.40 191,151
2020-11-27 $27.76 $28.20 $27.60 $28.20 $27.18 119,841
2020-11-25 $27.65 $28.15 $27.65 $27.96 $26.95 171,825
2020-11-24 $27.15 $27.94 $27.15 $27.53 $26.53 376,130
2020-11-23 $29.36 $29.36 $28.26 $28.29 $27.27 323,569
2020-11-20 $29.71 $30.00 $29.50 $29.58 $28.51 104,578
2020-11-19 $29.42 $29.55 $29.11 $29.37 $28.31 224,491
2020-11-18 $30.49 $30.49 $29.61 $29.63 $28.56 168,454
2020-11-17 $30.90 $31.08 $30.52 $30.52 $29.42 201,010
2020-11-16 $31.50 $31.50 $30.90 $31.15 $30.02 82,828
2020-11-13 $31.66 $31.77 $31.30 $31.44 $30.30 44,792
2020-11-12 $31.00 $31.49 $31.00 $31.06 $29.94 101,224
2020-11-11 $30.79 $30.95 $30.44 $30.88 $29.76 86,846
2020-11-10 $32.35 $32.35 $31.07 $31.11 $29.98 121,774
2020-11-09 $32.06 $32.99 $31.35 $32.05 $30.89 371,868
2020-11-06 $34.49 $34.68 $34.04 $34.29 $33.05 257,989
2020-11-05 $32.99 $34.39 $32.99 $34.20 $32.96 196,018
2020-11-04 $32.82 $32.86 $31.89 $32.05 $30.89 2,896,930
2020-11-03 $32.33 $32.90 $32.33 $32.71 $31.53 108,454
2020-11-02 $31.51 $32.15 $31.30 $32.15 $30.99 331,415
2020-10-30 $30.86 $31.20 $30.37 $31.20 $30.07 145,784
2020-10-29 $29.99 $30.89 $29.86 $30.71 $29.60 202,482
2020-10-28 $31.25 $31.44 $30.14 $30.27 $29.18 196,226
2020-10-27 $31.70 $32.25 $31.61 $32.25 $31.08 140,933
2020-10-26 $31.91 $32.31 $31.63 $31.82 $30.67 136,336
2020-10-23 $32.40 $32.48 $31.92 $32.24 $31.07 68,336
2020-10-22 $32.56 $32.81 $31.93 $32.50 $31.32 155,546
2020-10-21 $32.90 $33.40 $32.90 $33.08 $31.88 76,414
2020-10-20 $32.82 $32.85 $32.30 $32.60 $31.42 79,541
2020-10-19 $33.73 $33.85 $32.53 $32.69 $31.51 72,110
2020-10-16 $33.71 $33.77 $33.10 $33.16 $31.96 137,089
2020-10-15 $33.23 $33.62 $33.00 $33.42 $32.21 85,357
2020-10-14 $33.87 $34.22 $33.42 $33.87 $32.64 165,965
2020-10-13 $33.07 $33.48 $32.73 $33.38 $32.17 81,491
2020-10-12 $33.72 $33.87 $33.29 $33.69 $32.47 70,722
2020-10-09 $32.97 $33.74 $32.92 $33.70 $32.48 400,935
2020-10-08 $32.02 $32.29 $31.80 $32.18 $31.02 64,386
2020-10-07 $32.05 $32.37 $31.56 $31.68 $30.53 78,941
2020-10-06 $33.12 $33.14 $31.44 $31.44 $30.30 126,653
2020-10-05 $32.65 $33.28 $32.57 $32.96 $31.77 183,751
2020-10-02 $32.56 $32.81 $32.26 $32.29 $31.12 198,386
2020-10-01 $32.92 $33.21 $32.65 $32.88 $31.69 82,541
2020-09-30 $32.66 $32.80 $32.12 $32.66 $31.48 80,240
2020-09-29 $32.42 $32.91 $32.39 $32.76 $31.57 92,007
2020-09-28 $32.56 $32.58 $31.84 $32.26 $31.09 102,452
2020-09-25 $31.67 $32.08 $31.48 $31.96 $30.80 94,533
2020-09-24 $30.81 $32.21 $30.68 $32.08 $30.92 214,524
2020-09-23 $32.94 $32.96 $31.01 $31.35 $30.22 416,893
2020-09-22 $33.21 $33.44 $32.67 $33.08 $31.88 88,236
2020-09-21 $33.27 $33.73 $32.63 $32.98 $31.79 255,476
2020-09-18 $34.84 $35.10 $34.28 $34.29 $33.05 64,123
2020-09-17 $34.73 $35.09 $34.36 $34.92 $33.66 83,392
2020-09-16 $36.38 $36.38 $35.56 $35.56 $34.27 120,964
2020-09-15 $36.19 $36.40 $35.50 $35.70 $34.41 138,533
2020-09-14 $35.14 $35.74 $35.05 $35.65 $34.36 117,359
2020-09-11 $35.19 $35.41 $34.40 $34.53 $33.28 100,129
2020-09-10 $35.93 $35.93 $34.84 $34.93 $33.67 205,388
2020-09-09 $34.13 $35.55 $34.13 $35.50 $34.22 120,476
2020-09-08 $33.58 $34.60 $32.85 $34.02 $32.79 110,949
2020-09-04 $34.31 $34.40 $33.05 $34.10 $32.87 249,668
2020-09-03 $34.51 $34.71 $33.50 $34.49 $33.24 132,918
2020-09-02 $34.51 $34.85 $33.69 $34.84 $33.58 109,298
2020-09-01 $36.15 $36.35 $34.40 $34.69 $33.44 215,155
2020-08-31 $35.26 $35.66 $35.05 $35.26 $33.98 158,722
2020-08-28 $34.49 $35.21 $34.36 $35.06 $33.79 119,550
2020-08-27 $34.99 $35.00 $33.32 $33.89 $32.66 185,433
2020-08-26 $33.46 $34.55 $33.37 $34.44 $33.19 189,669
2020-08-25 $33.89 $33.89 $32.90 $33.66 $32.44 166,232
2020-08-24 $34.55 $34.55 $33.75 $33.82 $32.60 101,067
2020-08-21 $34.53 $34.53 $33.68 $34.03 $32.80 147,073
2020-08-20 $34.31 $34.89 $33.91 $34.83 $33.57 91,303
2020-08-19 $35.26 $35.48 $33.91 $34.19 $32.95 334,866
2020-08-18 $36.67 $36.83 $35.11 $35.53 $34.24 211,184
2020-08-17 $34.95 $35.85 $34.75 $35.82 $34.52 361,812
2020-08-14 $33.34 $33.70 $33.00 $33.48 $32.27 118,554
2020-08-13 $33.04 $33.97 $32.95 $33.54 $32.33 132,864
2020-08-12 $33.08 $33.30 $32.50 $32.50 $31.32 243,059
2020-08-11 $33.22 $33.71 $32.21 $32.33 $31.16 555,534
2020-08-10 $35.81 $36.48 $34.89 $35.10 $33.83 184,198
2020-08-07 $36.02 $36.10 $35.05 $35.43 $34.15 404,591
2020-08-06 $37.32 $37.54 $36.19 $36.62 $35.30 213,040
2020-08-05 $37.61 $37.96 $36.53 $36.90 $35.57 375,391
2020-08-04 $35.12 $36.68 $34.86 $36.63 $35.31 269,799
2020-08-03 $35.56 $35.76 $34.66 $35.21 $33.94 631,806
2020-07-31 $34.90 $35.63 $34.71 $35.55 $34.26 168,599
2020-07-30 $35.05 $35.31 $33.91 $34.45 $33.20 430,692
2020-07-29 $36.23 $36.28 $35.03 $35.68 $34.39 267,598
2020-07-28 $35.87 $36.39 $35.33 $36.10 $34.79 274,762
2020-07-27 $36.07 $36.85 $35.89 $36.32 $35.01 824,439
2020-07-24 $34.00 $34.54 $33.78 $34.52 $33.27 320,168
2020-07-23 $34.36 $34.64 $33.00 $33.60 $32.38 589,063
2020-07-22 $33.80 $34.28 $33.68 $34.16 $32.92 452,834
2020-07-21 $33.98 $34.07 $33.25 $33.47 $32.26 231,670
2020-07-20 $32.55 $33.23 $32.38 $33.11 $31.91 254,874
2020-07-17 $31.67 $32.27 $31.48 $32.26 $31.09 167,078
2020-07-16 $31.60 $31.83 $31.05 $31.26 $30.13 310,002
2020-07-15 $31.64 $31.78 $31.00 $31.78 $30.63 303,387
2020-07-14 $30.50 $31.65 $30.35 $31.64 $30.50 87,310
2020-07-13 $31.99 $32.29 $30.42 $30.56 $29.45 251,989
2020-07-10 $32.02 $32.39 $31.37 $31.55 $30.41 183,066
2020-07-09 $32.45 $32.45 $31.15 $31.94 $30.78 237,263
2020-07-08 $31.78 $32.19 $31.47 $32.10 $30.94 318,582
2020-07-07 $30.28 $31.28 $30.28 $31.14 $30.01 154,555
2020-07-06 $30.24 $30.59 $29.91 $30.39 $29.29 139,598
2020-07-02 $30.03 $30.48 $29.80 $29.81 $28.73 154,318
2020-07-01 $30.16 $30.16 $29.21 $30.03 $28.94 684,172
2020-06-30 $29.29 $30.27 $28.97 $30.20 $29.11 269,888
2020-06-29 $29.17 $29.29 $28.85 $29.29 $28.23 105,759
2020-06-26 $28.54 $29.01 $28.08 $28.89 $27.84 69,401
2020-06-25 $28.60 $28.75 $28.16 $28.74 $27.70 196,365
2020-06-24 $28.81 $29.22 $28.20 $28.54 $27.51 272,161
2020-06-23 $28.92 $29.46 $28.84 $29.03 $27.98 191,278
2020-06-22 $28.18 $28.90 $28.12 $28.58 $27.55 128,313
2020-06-19 $26.90 $27.72 $26.89 $27.51 $26.51 134,141
2020-06-18 $26.77 $26.93 $26.46 $26.55 $25.59 132,113
2020-06-17 $26.85 $27.16 $26.60 $26.80 $25.83 78,157
2020-06-16 $27.29 $27.49 $26.59 $26.70 $25.73 399,717
2020-06-15 $26.57 $27.45 $25.55 $27.36 $26.37 149,713
2020-06-12 $27.54 $27.63 $26.62 $26.79 $25.72 75,036
2020-06-11 $28.14 $28.66 $26.58 $27.00 $25.93 532,977
2020-06-10 $27.32 $28.34 $26.71 $28.31 $27.18 327,742
2020-06-09 $27.24 $27.51 $26.90 $27.27 $26.19 205,906
2020-06-08 $26.24 $26.79 $26.15 $26.71 $25.65 283,566
2020-06-05 $26.09 $26.49 $25.47 $26.49 $25.44 485,572
2020-06-04 $27.16 $27.35 $26.68 $26.87 $25.80 252,575
2020-06-03 $27.15 $27.30 $26.34 $26.67 $25.61 1,637,408
2020-06-02 $28.92 $28.92 $27.59 $27.78 $26.68 200,647
2020-06-01 $28.10 $28.74 $28.02 $28.74 $27.60 112,777
2020-05-29 $27.97 $28.23 $27.75 $27.83 $26.72 218,674
2020-05-28 $28.25 $28.30 $27.31 $27.56 $26.46 208,901
2020-05-27 $27.03 $27.56 $26.43 $27.47 $26.38 815,325
2020-05-26 $29.06 $29.09 $27.70 $27.72 $26.62 395,621
2020-05-22 $29.19 $29.88 $29.15 $29.23 $28.07 216,054
2020-05-21 $29.96 $29.96 $28.71 $29.35 $28.18 230,794
2020-05-20 $31.04 $31.18 $30.18 $30.32 $29.11 239,412
2020-05-19 $30.09 $31.07 $30.09 $30.83 $29.60 513,696
2020-05-18 $31.84 $31.84 $29.61 $29.84 $28.65 1,360,830
2020-05-15 $30.00 $30.55 $29.72 $30.50 $29.29 241,824
2020-05-14 $28.48 $29.53 $28.42 $29.35 $28.18 269,506
2020-05-13 $28.65 $28.86 $27.83 $28.29 $27.17 241,760
2020-05-12 $28.49 $29.05 $28.07 $28.16 $27.04 135,899
2020-05-11 $29.04 $29.29 $28.02 $28.24 $27.12 209,557
2020-05-08 $29.33 $29.72 $28.96 $29.19 $28.03 357,467
2020-05-07 $28.60 $29.53 $28.29 $29.27 $28.11 255,197
2020-05-06 $28.86 $28.96 $28.13 $28.22 $27.10 273,774
2020-05-05 $28.62 $29.29 $27.89 $29.28 $28.12 228,305
2020-05-04 $28.40 $28.79 $28.25 $28.65 $27.51 615,526
2020-05-01 $26.60 $28.00 $26.50 $27.95 $26.84 125,925
2020-04-30 $28.01 $28.49 $27.10 $27.25 $26.17 225,877
2020-04-29 $28.35 $28.65 $27.62 $28.65 $27.51 397,361
2020-04-28 $28.60 $28.60 $27.77 $28.40 $27.27 479,145
2020-04-27 $29.01 $29.10 $27.79 $28.55 $27.41 390,332
2020-04-24 $28.84 $29.00 $27.98 $28.72 $27.58 644,814
2020-04-23 $27.80 $29.40 $27.62 $28.23 $27.11 665,994
2020-04-22 $26.48 $27.50 $26.41 $27.42 $26.33 299,102
2020-04-21 $25.13 $25.94 $25.01 $25.69 $24.67 184,065
2020-04-20 $25.35 $26.25 $25.35 $26.00 $24.97 364,808
2020-04-17 $25.80 $25.80 $25.05 $25.35 $24.34 310,727
2020-04-16 $25.48 $26.25 $25.38 $26.14 $25.10 184,177
2020-04-15 $25.59 $26.00 $24.88 $25.55 $24.53 294,164
2020-04-14 $26.50 $27.18 $25.46 $26.10 $25.06 648,653
2020-04-13 $24.20 $26.09 $23.50 $25.90 $24.87 720,060
2020-04-09 $22.78 $24.26 $22.61 $24.26 $23.30 362,417
2020-04-08 $21.96 $22.13 $21.58 $22.01 $21.13 105,459
2020-04-07 $22.29 $22.32 $21.55 $21.83 $20.96 173,044
2020-04-06 $21.49 $22.21 $21.26 $22.12 $21.24 384,132
2020-04-03 $20.88 $21.45 $20.59 $20.70 $19.88 278,519
2020-04-02 $20.21 $21.28 $20.21 $20.88 $20.05 340,828
2020-04-01 $19.32 $20.10 $19.20 $19.95 $19.16 340,207
2020-03-31 $19.53 $20.33 $19.15 $19.16 $18.40 132,916
2020-03-30 $20.52 $20.93 $19.37 $19.91 $19.12 675,804
2020-03-27 $20.96 $21.27 $19.77 $20.20 $19.40 265,410
2020-03-26 $22.23 $22.49 $20.81 $21.35 $20.50 402,264
2020-03-25 $21.31 $21.98 $20.28 $21.45 $20.60 485,165
2020-03-24 $20.08 $21.27 $19.50 $20.90 $20.07 652,822
2020-03-23 $17.12 $18.93 $17.12 $18.06 $17.34 283,124
2020-03-20 $18.28 $18.49 $16.84 $16.86 $16.19 165,991
2020-03-19 $18.05 $19.99 $16.49 $17.47 $16.78 3,029,052
2020-03-18 $19.45 $20.35 $17.16 $17.41 $16.72 484,343
2020-03-17 $17.82 $20.82 $17.82 $20.57 $19.75 1,010,035
2020-03-16 $16.51 $18.92 $14.01 $18.20 $17.48 676,432
2020-03-13 $19.62 $19.62 $16.31 $16.80 $16.13 2,482,480
2020-03-12 $19.51 $20.61 $17.89 $18.52 $17.78 384,239
2020-03-11 $22.53 $22.76 $20.90 $21.05 $20.21 287,808
2020-03-10 $23.24 $23.35 $22.03 $22.95 $22.04 1,253,692
2020-03-09 $24.28 $24.28 $22.77 $22.93 $22.02 439,262
2020-03-06 $25.00 $25.00 $23.74 $24.59 $23.61 305,204
2020-03-05 $24.54 $24.95 $24.20 $24.80 $23.81 250,058
2020-03-04 $24.47 $24.47 $23.55 $24.19 $23.23 279,076
2020-03-03 $23.14 $24.66 $22.87 $23.94 $22.99 503,796
2020-03-02 $22.25 $22.80 $22.20 $22.70 $21.80 839,967
2020-02-28 $22.04 $22.14 $21.06 $21.81 $20.94 1,286,650
2020-02-27 $25.04 $25.06 $23.12 $23.15 $22.23 731,664
2020-02-26 $24.84 $25.06 $24.59 $24.75 $23.77 255,280
2020-02-25 $25.95 $25.95 $24.90 $24.90 $23.91 675,347
2020-02-24 $26.80 $26.85 $25.62 $25.95 $24.92 3,012,776
2020-02-21 $25.07 $25.59 $25.02 $25.55 $24.53 237,458
2020-02-20 $24.67 $25.05 $24.56 $24.74 $23.76 1,633,237
2020-02-19 $24.27 $24.66 $24.25 $24.62 $23.64 469,240
2020-02-18 $23.45 $24.12 $23.39 $24.12 $23.16 92,694
2020-02-14 $23.32 $23.37 $23.17 $23.31 $22.38 86,635
2020-02-13 $23.19 $23.38 $23.15 $23.26 $22.34 92,197
2020-02-12 $23.18 $23.22 $22.97 $23.05 $22.13 115,246
2020-02-11 $23.19 $23.31 $22.97 $23.17 $22.25 147,606
2020-02-10 $23.01 $23.31 $22.94 $23.21 $22.29 66,767
2020-02-07 $23.25 $23.38 $22.83 $22.88 $21.97 69,191
2020-02-06 $23.10 $23.24 $22.97 $23.19 $22.27 69,303
2020-02-05 $22.91 $23.17 $22.88 $22.95 $22.04 122,649
2020-02-04 $23.33 $23.33 $22.72 $22.97 $22.06 238,856
2020-02-03 $23.65 $23.71 $23.25 $23.43 $22.50 86,226
2020-01-31 $23.65 $23.92 $23.64 $23.71 $22.77 1,732,525
2020-01-30 $23.65 $23.81 $23.50 $23.62 $22.68 131,730
2020-01-29 $23.40 $23.68 $23.21 $23.64 $22.70 85,306
2020-01-28 $23.67 $23.67 $23.14 $23.23 $22.31 137,124
2020-01-27 $24.49 $24.50 $23.73 $23.88 $22.93 218,737
2020-01-24 $23.61 $24.06 $23.55 $24.06 $23.10 238,498
2020-01-23 $23.65 $23.87 $23.48 $23.55 $22.61 119,755
2020-01-22 $23.79 $23.88 $23.58 $23.75 $22.81 78,755
2020-01-21 $23.45 $23.77 $23.32 $23.74 $22.80 70,161
2020-01-17 $23.69 $23.69 $23.41 $23.47 $22.54 97,535
2020-01-16 $23.56 $23.63 $23.36 $23.58 $22.64 101,696
2020-01-15 $23.26 $23.66 $23.17 $23.63 $22.69 148,274
2020-01-14 $22.78 $23.19 $22.70 $23.13 $22.21 165,465
2020-01-13 $23.32 $23.37 $22.82 $22.87 $21.96 165,678
2020-01-10 $23.22 $23.47 $23.18 $23.42 $22.49 237,981
2020-01-09 $23.10 $23.36 $23.00 $23.03 $22.11 219,836
2020-01-08 $24.10 $24.21 $23.16 $23.26 $22.34 398,273
2020-01-07 $23.92 $24.18 $23.80 $24.14 $23.18 261,013
2020-01-06 $24.48 $24.48 $23.83 $23.99 $23.04 330,664
2020-01-03 $24.39 $24.45 $23.79 $23.90 $22.95 248,224
2020-01-02 $24.12 $24.36 $23.95 $24.02 $23.07 199,494
2019-12-31 $24.29 $24.38 $24.05 $24.07 $23.11 157,336
2019-12-30 $23.82 $24.15 $23.79 $24.15 $23.19 266,899
2019-12-27 $23.66 $23.86 $23.55 $23.65 $22.71 221,345
2019-12-26 $23.63 $23.94 $23.54 $23.78 $22.83 234,021
2019-12-24 $23.04 $23.49 $22.93 $23.49 $22.56 179,641
2019-12-23 $22.16 $22.80 $22.16 $22.80 $21.89 195,053
2019-12-20 $22.45 $22.47 $22.15 $22.16 $21.28 43,727
2019-12-19 $22.47 $22.51 $22.26 $22.37 $21.48 247,317
2019-12-18 $22.25 $22.47 $22.21 $22.46 $21.57 72,679
2019-12-17 $22.43 $22.49 $22.25 $22.25 $21.37 52,709
2019-12-16 $22.79 $22.79 $22.39 $22.46 $21.57 117,272
2019-12-13 $22.48 $22.80 $22.41 $22.75 $21.79 58,611
2019-12-12 $23.09 $23.10 $22.51 $22.69 $21.74 202,717
2019-12-11 $22.28 $22.83 $22.26 $22.74 $21.78 269,620
2019-12-10 $22.18 $22.20 $22.00 $22.17 $21.24 78,860
2019-12-09 $22.12 $22.20 $21.93 $22.00 $21.07 146,476
2019-12-06 $22.25 $22.32 $22.02 $22.03 $21.10 55,926
2019-12-05 $22.33 $22.64 $22.33 $22.51 $21.56 122,309
2019-12-04 $22.57 $22.57 $22.30 $22.43 $21.49 57,579
2019-12-03 $22.31 $22.72 $22.31 $22.59 $21.64 125,097
2019-12-02 $21.93 $22.05 $21.76 $21.98 $21.06 116,611
2019-11-29 $21.66 $22.03 $21.64 $21.97 $21.05 51,931
2019-11-27 $21.57 $21.66 $21.41 $21.57 $20.66 126,550
2019-11-26 $21.30 $21.74 $21.22 $21.67 $20.76 52,056
2019-11-25 $21.48 $21.62 $21.25 $21.26 $20.37 160,432
2019-11-22 $21.91 $21.91 $21.60 $21.69 $20.78 144,214
2019-11-21 $22.09 $22.27 $21.82 $21.83 $20.91 81,782
2019-11-20 $22.05 $22.30 $21.92 $22.20 $21.27 202,012
2019-11-19 $21.95 $22.31 $21.95 $22.11 $21.18 132,630
2019-11-18 $21.74 $22.03 $21.59 $22.01 $21.08 1,341,209
2019-11-15 $21.81 $21.97 $21.72 $21.76 $20.84 123,885
2019-11-14 $21.83 $21.94 $21.69 $21.89 $20.97 510,969
2019-11-13 $21.61 $21.91 $21.60 $21.71 $20.80 122,393
2019-11-12 $21.30 $21.50 $21.01 $21.47 $20.57 154,441
2019-11-11 $21.23 $21.38 $21.17 $21.26 $20.37 255,055
2019-11-08 $21.18 $21.48 $21.16 $21.23 $20.34 1,259,573
2019-11-07 $22.21 $22.27 $21.37 $21.48 $20.58 425,561
2019-11-06 $22.10 $22.39 $22.01 $22.31 $21.37 219,232
2019-11-05 $22.05 $22.25 $21.80 $22.01 $21.08 290,831
2019-11-04 $22.93 $22.96 $22.47 $22.54 $21.59 104,805
2019-11-01 $22.83 $22.97 $22.66 $22.93 $21.97 336,196
2019-10-31 $22.55 $23.00 $22.53 $23.00 $22.03 174,946
2019-10-30 $22.15 $22.31 $21.79 $22.30 $21.36 109,204
2019-10-29 $21.82 $22.23 $21.71 $22.05 $21.12 212,133
2019-10-28 $22.33 $22.37 $21.92 $22.00 $21.07 221,445
2019-10-25 $22.87 $22.88 $22.27 $22.47 $21.52 172,564
2019-10-24 $21.76 $22.35 $21.71 $22.33 $21.39 112,652
2019-10-23 $21.58 $21.89 $21.58 $21.72 $20.81 67,420
2019-10-22 $21.64 $21.74 $21.29 $21.52 $20.61 83,080
2019-10-21 $22.10 $22.14 $21.52 $21.62 $20.71 96,081
2019-10-18 $21.87 $22.11 $21.71 $22.00 $21.07 96,731
2019-10-17 $21.54 $22.20 $21.49 $22.01 $21.08 118,378
2019-10-16 $21.36 $21.64 $21.25 $21.60 $20.69 181,170
2019-10-15 $21.65 $21.69 $21.21 $21.21 $20.32 297,885
2019-10-14 $21.75 $21.96 $21.71 $21.82 $20.90 194,628
2019-10-11 $22.33 $22.34 $21.67 $21.69 $20.78 214,090
2019-10-10 $22.65 $22.68 $22.18 $22.65 $21.70 131,990
2019-10-09 $22.80 $22.89 $22.55 $22.61 $21.66 267,138
2019-10-08 $22.62 $22.85 $22.51 $22.83 $21.87 218,770
2019-10-07 $22.32 $22.57 $22.21 $22.32 $21.38 160,326
2019-10-04 $22.05 $22.50 $21.95 $22.50 $21.55 206,285
2019-10-03 $22.01 $22.55 $21.99 $21.99 $21.07 203,124
2019-10-02 $22.01 $22.18 $21.81 $22.04 $21.11 369,209
2019-10-01 $21.52 $22.11 $21.36 $21.86 $20.94 393,454
2019-09-30 $21.87 $22.03 $21.43 $21.53 $20.62 193,610
2019-09-27 $22.41 $22.48 $22.09 $22.15 $21.22 321,282
2019-09-26 $23.11 $23.23 $22.75 $22.75 $21.79 276,631
2019-09-25 $23.65 $23.75 $22.80 $23.07 $22.10 436,837
2019-09-24 $23.32 $23.85 $23.17 $23.78 $22.78 310,529
2019-09-23 $23.00 $23.50 $22.99 $23.49 $22.50 709,890
2019-09-20 $22.74 $23.09 $22.52 $23.08 $22.11 154,125
2019-09-19 $22.31 $22.70 $22.31 $22.64 $21.69 134,539
2019-09-18 $22.74 $22.74 $21.74 $22.22 $21.29 422,548
2019-09-17 $21.93 $22.73 $21.93 $22.62 $21.67 368,815
2019-09-16 $21.92 $22.06 $21.59 $21.87 $20.95 1,399,599
2019-09-13 $21.90 $22.08 $21.46 $21.46 $20.56 258,182
2019-09-12 $22.68 $22.99 $21.87 $21.87 $20.95 178,202
2019-09-11 $22.04 $22.52 $22.03 $22.16 $21.23 153,692
2019-09-10 $22.11 $22.38 $21.88 $22.00 $21.07 356,403
2019-09-09 $22.86 $23.00 $22.11 $22.22 $21.29 460,462
2019-09-06 $23.50 $23.73 $22.73 $22.73 $21.77 356,552
2019-09-05 $24.38 $24.38 $23.26 $23.39 $22.41 868,600
2019-09-04 $24.36 $24.69 $24.21 $24.66 $23.62 217,420
2019-09-03 $24.38 $24.61 $24.18 $24.32 $23.30 325,200
2019-08-30 $23.85 $24.22 $23.62 $24.02 $23.01 196,070
2019-08-29 $24.48 $24.48 $23.67 $23.82 $22.82 453,291
2019-08-28 $24.66 $24.79 $24.20 $24.52 $23.49 279,496
2019-08-27 $23.83 $24.61 $23.80 $24.57 $23.54 358,490
2019-08-26 $23.90 $24.14 $23.60 $23.79 $22.79 278,781
2019-08-23 $23.08 $23.85 $23.05 $23.80 $22.80 416,404
2019-08-22 $22.96 $23.11 $22.84 $22.90 $21.94 307,290
2019-08-21 $23.01 $23.18 $22.94 $23.06 $22.09 202,566
2019-08-20 $22.63 $23.29 $22.63 $23.16 $22.19 436,605
2019-08-19 $22.37 $22.83 $22.09 $22.42 $21.48 1,193,583
2019-08-16 $22.82 $22.94 $22.62 $22.78 $21.82 230,865
2019-08-15 $22.74 $23.11 $22.52 $22.99 $22.02 245,912
2019-08-14 $22.96 $23.25 $22.73 $22.73 $21.77 439,465
2019-08-13 $23.44 $23.44 $22.17 $22.66 $21.71 344,552
2019-08-12 $23.57 $23.70 $23.11 $23.14 $22.17 244,912
2019-08-09 $23.60 $23.71 $23.35 $23.37 $22.39 219,859
2019-08-08 $23.35 $23.76 $23.02 $23.70 $22.70 249,388
2019-08-07 $23.58 $24.03 $23.38 $23.45 $22.46 630,718
2019-08-06 $22.71 $22.99 $22.54 $22.86 $21.90 226,055
2019-08-05 $22.45 $23.07 $22.45 $22.78 $21.82 659,018
2019-08-02 $21.88 $22.28 $21.80 $22.01 $21.08 154,253
2019-08-01 $20.59 $22.13 $20.50 $22.01 $21.08 183,831
2019-07-31 $21.95 $22.01 $20.90 $20.97 $20.09 373,557
2019-07-30 $22.04 $22.13 $21.93 $21.98 $21.06 71,689
2019-07-29 $21.67 $21.97 $21.53 $21.97 $21.05 106,938
2019-07-26 $21.81 $21.94 $21.49 $21.51 $20.61 109,554
2019-07-25 $21.99 $22.08 $21.61 $21.68 $20.77 176,491
2019-07-24 $22.11 $22.25 $21.97 $22.17 $21.24 281,959
2019-07-23 $22.14 $22.33 $21.77 $21.94 $21.02 133,947
2019-07-22 $22.18 $22.32 $22.06 $22.12 $21.19 334,694
2019-07-19 $22.34 $22.38 $21.85 $22.14 $21.21 314,189
2019-07-18 $21.48 $22.40 $21.28 $22.40 $21.46 308,096
2019-07-17 $20.91 $21.54 $20.91 $21.50 $20.60 149,494
2019-07-16 $20.84 $21.03 $20.76 $20.82 $19.94 120,142
2019-07-15 $20.91 $21.10 $20.85 $21.01 $20.13 103,781
2019-07-12 $20.86 $21.03 $20.75 $20.97 $20.09 88,542
2019-07-11 $20.95 $21.07 $20.63 $20.78 $19.91 563,559
2019-07-10 $20.75 $20.99 $20.63 $20.96 $20.08 117,210
2019-07-09 $20.18 $20.47 $20.15 $20.47 $19.61 179,011
2019-07-08 $20.37 $20.48 $20.14 $20.28 $19.43 250,176
2019-07-05 $20.03 $20.36 $19.69 $20.31 $19.46 371,667
2019-07-03 $20.50 $20.52 $20.23 $20.48 $19.62 191,067
2019-07-02 $19.84 $20.48 $19.79 $20.39 $19.53 343,023
2019-07-01 $19.96 $20.00 $19.57 $19.62 $18.79 743,148
2019-06-28 $20.30 $20.47 $20.20 $20.42 $19.56 111,020
2019-06-27 $20.28 $20.30 $20.08 $20.21 $19.36 294,382
2019-06-26 $20.01 $20.52 $19.90 $20.36 $19.50 212,874
2019-06-25 $20.75 $20.98 $20.05 $20.41 $19.55 301,345
2019-06-24 $19.98 $20.69 $19.96 $20.60 $19.73 497,978
2019-06-21 $19.76 $20.00 $19.61 $19.96 $19.12 368,749
2019-06-20 $19.45 $19.92 $19.44 $19.80 $18.97 343,143
2019-06-19 $18.55 $18.96 $18.51 $18.86 $18.07 129,877
2019-06-18 $18.71 $18.87 $18.49 $18.64 $17.86 224,435
2019-06-17 $18.58 $18.60 $18.31 $18.53 $17.75 132,676
2019-06-14 $18.67 $18.86 $18.43 $18.60 $17.68 360,072
2019-06-13 $18.26 $18.57 $18.26 $18.56 $17.64 186,209
2019-06-12 $18.11 $18.38 $18.11 $18.30 $17.39 39,913
2019-06-11 $17.84 $18.05 $17.74 $17.98 $17.09 95,730
2019-06-10 $17.88 $17.90 $17.52 $17.85 $16.97 213,506
2019-06-07 $18.33 $18.34 $18.05 $18.17 $17.27 89,229
2019-06-06 $17.99 $18.21 $17.95 $18.13 $17.23 182,989
2019-06-05 $18.07 $18.29 $17.73 $17.96 $17.07 324,946
2019-06-04 $17.66 $17.89 $17.58 $17.89 $17.00 350,523
2019-06-03 $17.19 $17.76 $17.19 $17.76 $16.88 431,824
2019-05-31 $16.55 $17.05 $16.55 $16.99 $16.15 90,629
2019-05-30 $16.10 $16.34 $15.99 $16.31 $15.50 60,695
2019-05-29 $16.15 $16.17 $16.00 $16.01 $15.22 64,800
2019-05-28 $16.00 $16.14 $15.97 $16.05 $15.26 48,319
2019-05-24 $16.05 $16.17 $16.02 $16.11 $15.31 17,752
2019-05-23 $16.07 $16.39 $16.05 $16.06 $15.27 228,327
2019-05-22 $16.26 $16.27 $15.96 $16.04 $15.25 102,204
2019-05-21 $16.17 $16.22 $16.02 $16.20 $15.40 61,496
2019-05-20 $16.14 $16.32 $16.12 $16.19 $15.39 77,190
2019-05-17 $16.02 $16.25 $15.95 $16.21 $15.41 71,822
2019-05-16 $16.32 $16.32 $15.97 $16.11 $15.31 49,686
2019-05-15 $16.33 $16.43 $16.28 $16.30 $15.49 59,080
2019-05-14 $16.37 $16.38 $16.13 $16.33 $15.52 98,260
2019-05-13 $16.08 $16.40 $16.00 $16.35 $15.54 95,503
2019-05-10 $16.09 $16.09 $15.87 $15.88 $15.09 133,116
2019-05-09 $16.11 $16.23 $16.01 $16.01 $15.22 56,398
2019-05-08 $16.34 $16.54 $16.05 $16.11 $15.31 103,428
2019-05-07 $16.18 $16.37 $15.96 $16.31 $15.50 121,936
2019-05-06 $15.93 $16.09 $15.91 $15.96 $15.17 66,798
2019-05-03 $16.07 $16.21 $15.98 $15.98 $15.19 173,290
2019-05-02 $16.01 $16.12 $15.89 $15.90 $15.11 379,449
2019-05-01 $16.43 $16.57 $16.01 $16.15 $15.35 118,175
2019-04-30 $16.34 $16.49 $16.34 $16.38 $15.57 109,627
2019-04-29 $16.75 $16.75 $16.27 $16.37 $15.56 314,436
2019-04-26 $16.62 $16.83 $16.62 $16.71 $15.88 71,355
2019-04-25 $16.68 $16.69 $16.35 $16.41 $15.60 170,811
2019-04-24 $16.49 $16.72 $16.30 $16.57 $15.75 130,710
2019-04-23 $16.42 $16.50 $16.35 $16.39 $15.58 235,879
2019-04-22 $16.85 $16.98 $16.50 $16.53 $15.71 144,332
2019-04-18 $17.14 $17.15 $16.72 $16.79 $15.96 128,708
2019-04-17 $17.29 $17.31 $16.92 $17.10 $16.25 114,113
2019-04-16 $17.31 $17.33 $17.11 $17.15 $16.30 259,938
2019-04-15 $17.27 $17.44 $17.18 $17.42 $16.56 71,891
2019-04-12 $17.47 $17.53 $17.34 $17.41 $16.55 52,544
2019-04-11 $17.43 $17.59 $17.30 $17.39 $16.53 123,894
2019-04-10 $17.89 $17.95 $17.67 $17.71 $16.83 73,937
2019-04-09 $17.94 $17.95 $17.82 $17.89 $17.00 103,863
2019-04-08 $17.78 $17.88 $17.70 $17.83 $16.95 65,558
2019-04-05 $17.60 $17.62 $17.45 $17.54 $16.67 53,133
2019-04-04 $17.27 $17.67 $17.06 $17.67 $16.80 139,095
2019-04-03 $17.37 $17.43 $17.31 $17.34 $16.48 124,037
2019-04-02 $17.25 $17.37 $17.21 $17.31 $16.45 325,166
2019-04-01 $17.55 $17.62 $17.12 $17.20 $16.35 116,673
2019-03-29 $17.82 $17.82 $17.56 $17.56 $16.69 537,463
2019-03-28 $17.83 $17.83 $17.49 $17.60 $16.73 114,413
2019-03-27 $18.40 $18.40 $18.07 $18.10 $17.20 184,912
2019-03-26 $18.17 $18.40 $18.08 $18.40 $17.49 55,549
2019-03-25 $17.99 $18.33 $17.98 $18.30 $17.39 143,723
2019-03-22 $17.75 $17.94 $17.66 $17.85 $16.97 175,170
2019-03-21 $17.74 $17.89 $17.55 $17.81 $16.93 202,111
2019-03-20 $17.41 $17.83 $17.14 $17.80 $16.92 139,753
2019-03-19 $17.43 $17.52 $17.37 $17.38 $16.52 307,775
2019-03-18 $17.49 $17.55 $17.30 $17.31 $16.45 141,951
2019-03-15 $17.49 $17.68 $17.34 $17.44 $16.58 82,469
2019-03-14 $17.60 $17.60 $17.41 $17.49 $16.62 127,443
2019-03-13 $17.92 $18.00 $17.74 $17.94 $17.05 123,005
2019-03-12 $17.47 $17.78 $17.42 $17.74 $16.86 109,802
2019-03-11 $17.53 $17.62 $17.15 $17.43 $16.57 482,003
2019-03-08 $17.28 $17.48 $17.12 $17.48 $16.62 197,662
2019-03-07 $16.87 $17.08 $16.82 $17.01 $16.17 146,754
2019-03-06 $17.16 $17.20 $16.78 $16.78 $15.95 110,664
2019-03-05 $17.07 $17.21 $17.01 $17.21 $16.36 162,689
2019-03-04 $16.99 $17.19 $16.78 $17.19 $16.34 403,510
2019-03-01 $17.37 $17.51 $17.04 $17.05 $16.21 196,671
2019-02-28 $17.50 $17.52 $17.38 $17.42 $16.56 130,395
2019-02-27 $17.73 $17.75 $17.41 $17.49 $16.62 96,162
2019-02-26 $17.94 $18.00 $17.58 $17.80 $16.92 251,876
2019-02-25 $18.16 $18.20 $17.90 $17.90 $17.01 186,116
2019-02-22 $18.29 $18.44 $18.07 $18.15 $17.25 178,401
2019-02-21 $18.31 $18.34 $18.09 $18.19 $17.29 262,910
2019-02-20 $18.33 $18.63 $18.23 $18.39 $17.48 946,752
2019-02-19 $17.64 $18.27 $17.56 $18.20 $17.30 452,819
2019-02-15 $17.38 $17.54 $17.17 $17.50 $16.63 193,142
2019-02-14 $17.23 $17.36 $17.15 $17.32 $16.46 410,205
2019-02-13 $17.13 $17.48 $17.01 $17.25 $16.40 1,074,568
2019-02-12 $17.57 $17.59 $17.31 $17.39 $16.53 237,485
2019-02-11 $17.42 $17.57 $17.35 $17.42 $16.56 195,385
2019-02-08 $17.39 $17.64 $17.27 $17.56 $16.69 187,661
2019-02-07 $17.50 $17.50 $17.31 $17.36 $16.50 26,754
2019-02-06 $17.44 $17.68 $17.44 $17.44 $16.58 157,739
2019-02-05 $17.51 $17.62 $17.37 $17.60 $16.73 307,244
2019-02-04 $17.33 $17.54 $17.26 $17.54 $16.67 295,393
2019-02-01 $17.60 $17.65 $17.33 $17.56 $16.69 300,635
2019-01-31 $17.45 $17.69 $17.41 $17.68 $16.81 168,525
2019-01-30 $17.13 $17.60 $17.00 $17.31 $16.45 199,647
2019-01-29 $16.96 $17.17 $16.79 $17.16 $16.31 109,730
2019-01-28 $16.65 $16.81 $16.65 $16.71 $15.88 164,534
2019-01-25 $16.22 $16.60 $16.20 $16.59 $15.77 169,317
2019-01-24 $15.91 $16.09 $15.91 $16.05 $15.26 218,888
2019-01-23 $15.86 $16.08 $15.76 $15.99 $15.20 236,206
2019-01-22 $15.94 $15.98 $15.69 $15.92 $15.13 270,897
2019-01-18 $15.97 $15.99 $15.71 $15.77 $14.99 264,182
2019-01-17 $16.00 $16.12 $15.91 $16.12 $15.32 560,442
2019-01-16 $15.81 $16.05 $15.81 $15.97 $15.18 185,904
2019-01-15 $16.19 $16.25 $15.75 $15.86 $15.08 176,202
2019-01-14 $16.41 $16.54 $16.16 $16.19 $15.39 131,773
2019-01-11 $16.41 $16.57 $16.29 $16.44 $15.63 74,159
2019-01-10 $16.53 $16.56 $16.28 $16.36 $15.55 87,988
2019-01-09 $16.31 $16.59 $16.31 $16.59 $15.77 67,925
2019-01-08 $16.41 $16.41 $16.02 $16.30 $15.49 140,844
2019-01-07 $16.66 $16.73 $16.30 $16.33 $15.52 147,186
2019-01-04 $16.44 $16.51 $16.23 $16.50 $15.68 149,762
2019-01-03 $16.35 $16.60 $16.31 $16.60 $15.78 189,799
2019-01-02 $16.22 $16.38 $16.08 $16.28 $15.47 226,463
2018-12-31 $15.96 $16.22 $15.83 $16.22 $15.42 221,936
2018-12-28 $16.21 $16.22 $15.89 $15.99 $15.20 310,586
2018-12-27 $16.05 $16.25 $16.02 $16.25 $15.45 163,157
2018-12-26 $16.46 $16.50 $15.83 $15.99 $15.20 176,072
2018-12-24 $16.13 $16.26 $15.94 $16.26 $15.46 174,382
2018-12-21 $15.93 $15.98 $15.60 $15.75 $14.97 179,223
2018-12-20 $15.64 $16.06 $15.64 $15.95 $15.16 1,617,652
2018-12-19 $16.14 $16.44 $15.26 $15.27 $14.51 318,763
2018-12-18 $15.87 $16.20 $15.72 $16.14 $15.34 135,533
2018-12-17 $15.50 $15.91 $15.42 $15.87 $15.04 171,889
2018-12-14 $15.65 $15.71 $15.45 $15.45 $14.65 175,379
2018-12-13 $15.85 $15.91 $15.75 $15.88 $15.05 38,508
2018-12-12 $15.67 $15.90 $15.65 $15.88 $15.05 122,349
2018-12-11 $15.68 $15.77 $15.47 $15.54 $14.73 87,270
2018-12-10 $15.80 $15.93 $15.55 $15.67 $14.86 193,562
2018-12-07 $15.41 $15.74 $15.36 $15.69 $14.87 98,311
2018-12-06 $15.22 $15.46 $15.15 $15.27 $14.48 227,208
2018-12-04 $15.50 $15.50 $15.13 $15.16 $14.37 93,202
2018-12-03 $14.94 $15.07 $14.84 $15.06 $14.28 67,643
2018-11-30 $14.81 $14.86 $14.58 $14.75 $13.98 69,398
2018-11-29 $15.04 $15.13 $14.88 $14.90 $14.13 56,505
2018-11-28 $14.57 $15.06 $14.53 $14.98 $14.20 61,063
2018-11-27 $14.86 $14.91 $14.52 $14.60 $13.84 57,362
2018-11-26 $15.07 $15.22 $14.89 $14.90 $14.13 46,859
2018-11-23 $15.20 $15.32 $14.96 $15.03 $14.25 18,487
2018-11-21 $15.08 $15.39 $14.91 $15.33 $14.53 47,319
2018-11-20 $15.07 $15.12 $14.77 $14.93 $14.15 144,381
2018-11-19 $15.13 $15.21 $15.00 $15.04 $14.26 51,984
2018-11-16 $15.00 $15.13 $14.98 $15.04 $14.26 61,974
2018-11-15 $14.75 $14.85 $14.61 $14.85 $14.08 91,207
2018-11-14 $14.23 $14.73 $14.22 $14.57 $13.81 168,883
2018-11-13 $14.39 $14.48 $14.13 $14.21 $13.47 77,713
2018-11-12 $14.49 $14.58 $14.37 $14.37 $13.62 251,264
2018-11-09 $14.77 $14.81 $14.54 $14.67 $13.91 115,375
2018-11-08 $14.96 $15.06 $14.87 $14.95 $14.17 33,323
2018-11-07 $15.15 $15.17 $14.98 $15.13 $14.34 69,791
2018-11-06 $15.24 $15.24 $14.95 $15.12 $14.33 60,558
2018-11-05 $15.14 $15.36 $15.03 $15.28 $14.49 98,600
2018-11-02 $15.14 $15.28 $15.00 $15.12 $14.33 37,295
2018-11-01 $14.85 $15.25 $14.80 $15.17 $14.38 103,478
2018-10-31 $14.64 $14.68 $14.42 $14.55 $13.79 330,886
2018-10-30 $14.77 $14.87 $14.55 $14.73 $13.96 111,599
2018-10-29 $14.82 $15.04 $14.61 $14.79 $14.02 69,274
2018-10-26 $14.76 $15.21 $14.76 $14.83 $14.06 110,226
2018-10-25 $15.46 $15.53 $14.69 $14.70 $13.94 177,038
2018-10-24 $15.72 $15.77 $15.45 $15.45 $14.65 415,429
2018-10-23 $15.83 $15.99 $15.60 $15.72 $14.90 160,837
2018-10-22 $15.64 $15.64 $15.35 $15.50 $14.69 110,991
2018-10-19 $15.74 $15.80 $15.62 $15.64 $14.83 105,388
2018-10-18 $15.42 $15.91 $15.42 $15.65 $14.84 801,199
2018-10-17 $15.62 $15.78 $15.43 $15.51 $14.70 902,970
2018-10-16 $15.79 $15.85 $15.43 $15.59 $14.78 891,009
2018-10-15 $15.59 $15.94 $15.56 $15.69 $14.87 920,612
2018-10-12 $15.44 $15.50 $15.01 $15.40 $14.60 736,905
2018-10-11 $14.66 $15.59 $14.66 $15.50 $14.69 1,312,448
2018-10-10 $14.22 $14.55 $14.08 $14.48 $13.73 390,067
2018-10-09 $14.37 $14.39 $14.16 $14.23 $13.49 554,978
2018-10-08 $14.25 $14.55 $14.07 $14.44 $13.69 669,738
2018-10-05 $14.60 $14.73 $14.36 $14.39 $13.64 1,051,387
2018-10-04 $14.54 $14.68 $14.39 $14.50 $13.75 310,802
2018-10-03 $14.79 $14.87 $14.52 $14.53 $13.77 1,667,410
2018-10-02 $14.44 $14.80 $14.42 $14.78 $14.01 1,296,667
2018-10-01 $14.32 $14.39 $14.24 $14.32 $13.58 247,392
2018-09-28 $14.29 $14.43 $14.26 $14.28 $13.54 133,229
2018-09-27 $14.17 $14.29 $14.02 $14.20 $13.46 157,044
2018-09-26 $14.57 $14.61 $14.27 $14.28 $13.54 247,539
2018-09-25 $14.67 $14.85 $14.60 $14.69 $13.93 162,536
2018-09-24 $14.73 $14.82 $14.53 $14.59 $13.83 449,782
2018-09-21 $14.42 $14.65 $14.26 $14.50 $13.75 242,467
2018-09-20 $14.70 $14.77 $14.45 $14.64 $13.88 199,937
2018-09-19 $14.31 $14.69 $14.31 $14.54 $13.78 143,799
2018-09-18 $14.20 $14.29 $14.10 $14.22 $13.48 270,067
2018-09-17 $14.09 $14.28 $13.97 $14.20 $13.46 260,618
2018-09-14 $13.98 $14.14 $13.91 $13.94 $13.21 196,400
2018-09-13 $14.23 $14.23 $13.89 $14.02 $13.29 193,583
2018-09-12 $13.60 $14.16 $13.55 $14.01 $13.28 239,571
2018-09-11 $13.49 $13.65 $13.33 $13.60 $12.89 225,479
2018-09-10 $13.83 $13.90 $13.56 $13.59 $12.88 331,374
2018-09-07 $13.70 $13.90 $13.57 $13.83 $13.11 101,166
2018-09-06 $13.84 $14.03 $13.73 $13.78 $13.06 344,335
2018-09-05 $13.93 $13.97 $13.72 $13.75 $13.03 465,061
2018-09-04 $14.19 $14.21 $13.85 $13.87 $13.15 380,908
2018-08-31 $14.48 $14.60 $14.35 $14.38 $13.63 281,950
2018-08-30 $14.59 $14.75 $14.40 $14.48 $13.73 164,736
2018-08-29 $14.75 $14.84 $14.66 $14.74 $13.97 341,632
2018-08-28 $15.03 $15.12 $14.64 $14.66 $13.90 361,186
2018-08-27 $14.74 $14.98 $14.74 $14.93 $14.15 104,596
2018-08-24 $14.47 $14.92 $14.47 $14.71 $13.94 104,432
2018-08-23 $14.62 $14.62 $14.23 $14.34 $13.59 342,197
2018-08-22 $14.74 $14.79 $14.67 $14.77 $14.00 122,042
2018-08-21 $14.58 $14.68 $14.43 $14.62 $13.86 145,257
2018-08-20 $14.54 $14.66 $14.35 $14.52 $13.76 337,190
2018-08-17 $14.25 $14.53 $14.17 $14.44 $13.69 633,000
2018-08-16 $14.47 $14.67 $14.05 $14.06 $13.33 492,914
2018-08-15 $15.04 $15.16 $14.29 $14.37 $13.62 497,386
2018-08-14 $15.55 $15.70 $15.30 $15.33 $14.53 109,917
2018-08-13 $15.91 $15.94 $15.48 $15.48 $14.67 271,572
2018-08-10 $16.08 $16.23 $16.02 $16.02 $15.19 97,208
2018-08-09 $16.33 $16.44 $16.21 $16.24 $15.40 133,696
2018-08-08 $16.27 $16.34 $16.20 $16.28 $15.43 85,532
2018-08-07 $16.64 $16.64 $16.23 $16.29 $15.44 76,390
2018-08-06 $16.62 $16.62 $16.47 $16.49 $15.63 178,255
2018-08-03 $16.60 $16.78 $16.54 $16.64 $15.77 216,668
2018-08-02 $16.60 $16.63 $16.46 $16.50 $15.64 156,306
2018-08-01 $16.77 $16.78 $16.63 $16.65 $15.78 114,940
2018-07-31 $16.76 $16.92 $16.75 $16.80 $15.93 83,398
2018-07-30 $16.80 $16.86 $16.72 $16.76 $15.89 44,826
2018-07-27 $16.78 $16.93 $16.69 $16.72 $15.85 197,340
2018-07-26 $17.02 $17.08 $16.75 $16.77 $15.90 207,845
2018-07-25 $17.06 $17.11 $16.87 $17.03 $16.14 118,860
2018-07-24 $16.92 $16.97 $16.85 $16.91 $16.03 426,075
2018-07-23 $17.03 $17.14 $16.77 $16.79 $15.92 133,141
2018-07-20 $17.13 $17.20 $17.06 $17.13 $16.24 94,458
2018-07-19 $16.91 $17.22 $16.91 $16.99 $16.11 171,795
2018-07-18 $17.06 $17.18 $16.96 $17.10 $16.21 265,260
2018-07-17 $17.09 $17.33 $17.09 $17.15 $16.26 433,070
2018-07-16 $17.18 $17.36 $17.12 $17.18 $16.29 79,043
2018-07-13 $17.27 $17.40 $17.27 $17.28 $16.38 51,114
2018-07-12 $17.48 $17.51 $17.36 $17.36 $16.46 107,524
2018-07-11 $17.61 $17.72 $17.26 $17.32 $16.42 213,482
2018-07-10 $17.72 $17.83 $17.61 $17.83 $16.90 53,107
2018-07-09 $18.04 $18.04 $17.80 $17.87 $16.94 163,018
2018-07-06 $17.91 $17.97 $17.84 $17.93 $17.00 242,589
2018-07-05 $17.73 $17.92 $17.71 $17.87 $16.94 110,073
2018-07-03 $17.59 $17.83 $17.45 $17.66 $16.74 85,674
2018-07-02 $17.33 $17.48 $17.31 $17.39 $16.49 194,618
2018-06-29 $17.30 $17.61 $17.27 $17.52 $16.61 115,050
2018-06-28 $17.21 $17.25 $17.12 $17.17 $16.28 425,234
2018-06-27 $17.22 $17.29 $17.09 $17.11 $16.22 1,104,293
2018-06-26 $17.22 $17.33 $17.15 $17.27 $16.37 123,511
2018-06-25 $17.44 $17.48 $17.25 $17.31 $16.41 390,235
2018-06-22 $17.36 $17.51 $17.34 $17.48 $16.57 68,940
2018-06-21 $17.30 $17.43 $17.24 $17.24 $16.34 206,528
2018-06-20 $17.49 $17.54 $17.29 $17.31 $16.41 170,804
2018-06-19 $17.43 $17.56 $17.42 $17.44 $16.53 252,976
2018-06-18 $17.63 $17.67 $17.57 $17.63 $16.65 41,595
2018-06-15 $17.83 $17.83 $17.54 $17.62 $16.64 197,416
2018-06-14 $17.89 $17.98 $17.75 $17.97 $16.97 83,078
2018-06-13 $17.82 $17.92 $17.68 $17.85 $16.85 61,388
2018-06-12 $17.79 $17.90 $17.79 $17.83 $16.83 85,556
2018-06-11 $17.79 $17.94 $17.70 $17.94 $16.94 162,740
2018-06-08 $17.79 $17.86 $17.74 $17.77 $16.78 41,577
2018-06-07 $17.83 $17.94 $17.79 $17.86 $16.86 135,585
2018-06-06 $17.83 $17.96 $17.76 $17.81 $16.82 203,696
2018-06-05 $17.67 $17.90 $17.67 $17.83 $16.83 37,953
2018-06-04 $17.82 $17.82 $17.67 $17.69 $16.70 191,837
2018-06-01 $17.81 $17.89 $17.72 $17.77 $16.78 118,306
2018-05-31 $17.94 $17.96 $17.77 $17.86 $16.86 169,450
2018-05-30 $17.88 $17.96 $17.80 $17.93 $16.93 120,396
2018-05-29 $17.64 $17.89 $17.64 $17.74 $16.75 111,398
2018-05-25 $17.93 $18.06 $17.81 $17.86 $16.86 84,075
2018-05-24 $17.83 $18.11 $17.83 $18.08 $17.07 97,895
2018-05-23 $17.56 $17.90 $17.56 $17.83 $16.83 59,394
2018-05-22 $17.84 $17.94 $17.67 $17.68 $16.69 114,322
2018-05-21 $17.77 $17.86 $17.64 $17.82 $16.83 318,985
2018-05-18 $17.65 $17.81 $17.50 $17.76 $16.77 125,699
2018-05-17 $17.78 $17.85 $17.72 $17.78 $16.79 287,785
2018-05-16 $17.81 $17.89 $17.76 $17.81 $16.82 356,119
2018-05-15 $17.82 $17.97 $17.73 $17.83 $16.83 543,673
2018-05-14 $18.33 $18.38 $18.17 $18.25 $17.23 683,111
2018-05-11 $18.38 $18.40 $18.23 $18.32 $17.30 203,709
2018-05-10 $18.26 $18.37 $18.21 $18.34 $17.32 72,562
2018-05-09 $18.19 $18.26 $18.07 $18.14 $17.13 169,561
2018-05-08 $18.07 $18.23 $17.88 $18.18 $17.17 90,190
2018-05-07 $18.16 $18.27 $18.12 $18.15 $17.14 36,538
2018-05-04 $18.10 $18.25 $18.01 $18.21 $17.19 68,820
2018-05-03 $18.25 $18.31 $18.14 $18.20 $17.18 106,466
2018-05-02 $18.01 $18.33 $17.98 $18.03 $17.02 205,754
2018-05-01 $17.86 $18.00 $17.75 $17.95 $16.95 102,702
2018-04-30 $18.16 $18.27 $17.94 $18.00 $17.00 240,889
2018-04-27 $18.21 $18.34 $18.19 $18.32 $17.30 35,919
2018-04-26 $18.13 $18.27 $18.03 $18.12 $17.11 163,453
2018-04-25 $18.01 $18.21 $17.91 $18.08 $17.07 153,403
2018-04-24 $18.14 $18.32 $18.11 $18.27 $17.25 91,901
2018-04-23 $18.08 $18.15 $17.97 $18.07 $17.06 58,847
2018-04-20 $18.31 $18.35 $18.17 $18.24 $17.22 184,213
2018-04-19 $18.52 $18.59 $18.32 $18.47 $17.44 265,402
2018-04-18 $18.37 $18.67 $18.37 $18.46 $17.43 545,868
2018-04-17 $18.26 $18.39 $18.20 $18.33 $17.31 141,910
2018-04-16 $18.38 $18.42 $18.21 $18.31 $17.29 303,407
2018-04-13 $18.27 $18.49 $18.17 $18.39 $17.36 274,301
2018-04-12 $18.09 $18.15 $18.02 $18.06 $17.05 245,911
2018-04-11 $18.03 $18.40 $17.94 $18.22 $17.20 414,363
2018-04-10 $17.80 $17.94 $17.67 $17.84 $16.84 111,210
2018-04-09 $17.79 $17.79 $17.54 $17.67 $16.68 94,993
2018-04-06 $17.78 $17.90 $17.75 $17.80 $16.81 88,691
2018-04-05 $17.46 $17.69 $17.46 $17.68 $16.69 42,306
2018-04-04 $17.81 $17.91 $17.61 $17.65 $16.66 129,767
2018-04-03 $17.91 $17.91 $17.60 $17.71 $16.72 297,447
2018-04-02 $17.75 $18.09 $17.75 $17.99 $16.99 431,707
2018-03-29 $17.49 $17.72 $17.48 $17.69 $16.70 284,110
2018-03-28 $17.66 $17.66 $17.41 $17.48 $16.50 227,867
2018-03-27 $17.91 $17.92 $17.70 $17.82 $16.83 294,490
2018-03-26 $17.92 $18.17 $17.90 $18.09 $17.08 299,871
2018-03-23 $17.68 $17.98 $17.57 $17.79 $16.80 303,289
2018-03-22 $17.39 $17.49 $17.26 $17.28 $16.32 409,834
2018-03-21 $17.21 $17.60 $17.04 $17.48 $16.50 314,960
2018-03-20 $17.14 $17.19 $16.98 $17.02 $16.07 354,569
2018-03-19 $17.12 $17.26 $17.01 $17.19 $16.23 583,547
2018-03-16 $17.11 $17.18 $16.98 $17.09 $16.14 179,887
2018-03-15 $17.25 $17.29 $17.11 $17.13 $16.17 163,120
2018-03-14 $17.37 $17.45 $17.31 $17.41 $16.44 188,778
2018-03-13 $17.48 $17.52 $17.30 $17.33 $16.36 162,986
2018-03-12 $17.30 $17.46 $17.15 $17.41 $16.44 367,208
2018-03-09 $17.41 $17.51 $17.27 $17.31 $16.34 208,049
2018-03-08 $17.36 $17.50 $17.26 $17.44 $16.47 75,160
2018-03-07 $17.69 $17.78 $17.30 $17.36 $16.39 367,232
2018-03-06 $17.46 $17.88 $17.46 $17.74 $16.75 220,190
2018-03-05 $17.22 $17.44 $17.16 $17.37 $16.40 408,446
2018-03-02 $17.44 $17.53 $17.26 $17.30 $16.33 156,077
2018-03-01 $17.12 $17.40 $16.88 $17.33 $16.36 337,853
2018-02-28 $17.42 $17.44 $17.23 $17.23 $16.27 470,490
2018-02-27 $17.64 $17.68 $17.19 $17.31 $16.34 368,572
2018-02-26 $17.70 $17.87 $17.67 $17.79 $16.80 120,845
2018-02-23 $17.55 $17.66 $17.47 $17.62 $16.64 183,383
2018-02-22 $17.75 $17.79 $17.50 $17.51 $16.53 202,901
2018-02-21 $17.83 $18.20 $17.67 $17.69 $16.70 266,797
2018-02-20 $18.02 $18.10 $17.75 $17.76 $16.77 433,023
2018-02-16 $18.66 $18.66 $18.02 $18.20 $17.18 254,775
2018-02-15 $18.79 $18.79 $18.37 $18.73 $17.68 271,230
2018-02-14 $17.76 $18.77 $17.76 $18.72 $17.68 642,388
2018-02-13 $17.83 $17.94 $17.70 $17.89 $16.89 253,205
2018-02-12 $17.38 $17.97 $17.30 $17.84 $16.84 337,285
2018-02-09 $17.58 $17.58 $16.94 $17.26 $16.30 1,283,315
2018-02-08 $17.64 $17.83 $17.55 $17.57 $16.59 305,669
2018-02-07 $17.74 $18.10 $17.64 $17.66 $16.67 673,033
2018-02-06 $18.22 $18.25 $17.82 $17.94 $16.94 611,893
2018-02-05 $18.50 $18.65 $18.10 $18.24 $17.22 1,055,621
2018-02-02 $19.00 $19.18 $18.46 $18.49 $17.46 442,407
2018-02-01 $19.28 $19.34 $18.98 $19.26 $18.18 606,423
2018-01-31 $19.15 $19.37 $18.89 $19.26 $18.18 209,247
2018-01-30 $19.16 $19.49 $19.01 $19.06 $18.00 495,066
2018-01-29 $19.76 $19.76 $19.20 $19.20 $18.13 403,508
2018-01-26 $19.87 $19.93 $19.75 $19.83 $18.72 242,444
2018-01-25 $20.34 $20.35 $19.61 $19.73 $18.63 546,862
2018-01-24 $19.98 $20.30 $19.97 $20.18 $19.05 447,246
2018-01-23 $19.21 $19.78 $19.11 $19.75 $18.65 322,338
2018-01-22 $19.19 $19.31 $19.12 $19.27 $18.19 163,753
2018-01-19 $19.29 $19.35 $19.13 $19.15 $18.08 110,128
2018-01-18 $19.47 $19.57 $19.14 $19.14 $18.07 505,930
2018-01-17 $19.78 $19.94 $19.43 $19.43 $18.35 430,364
2018-01-16 $19.69 $19.88 $19.50 $19.84 $18.73 318,149
2018-01-12 $19.09 $19.57 $19.09 $19.57 $18.48 310,712
2018-01-11 $19.04 $19.05 $18.95 $19.03 $17.97 88,919
2018-01-10 $18.93 $19.04 $18.85 $18.93 $17.87 100,635
2018-01-09 $18.87 $18.90 $18.70 $18.80 $17.75 275,728
2018-01-08 $19.15 $19.24 $18.96 $19.02 $17.96 196,260
2018-01-05 $19.29 $19.33 $19.16 $19.30 $18.22 254,223
2018-01-04 $19.22 $19.33 $19.03 $19.33 $18.25 780,983
2018-01-03 $19.40 $19.40 $18.92 $19.30 $18.22 886,019
2018-01-02 $19.00 $19.35 $18.98 $19.35 $18.27 298,641
2017-12-29 $18.92 $18.92 $18.71 $18.80 $17.75 174,246
2017-12-28 $18.67 $18.84 $18.65 $18.77 $17.72 2,195,728
2017-12-27 $18.89 $18.89 $18.63 $18.70 $17.66 271,861
2017-12-26 $18.52 $18.89 $18.30 $18.88 $17.83 350,195
2017-12-22 $18.32 $18.43 $18.29 $18.40 $17.37 153,631
2017-12-21 $18.14 $18.34 $18.06 $18.27 $17.25 407,829
2017-12-20 $17.88 $18.16 $17.88 $18.15 $17.14 279,280
2017-12-19 $17.86 $17.92 $17.72 $17.85 $16.85 293,699
2017-12-18 $17.83 $17.97 $17.78 $17.92 $16.87 545,858
2017-12-15 $17.77 $17.79 $17.53 $17.60 $16.57 422,242
2017-12-14 $17.62 $17.68 $17.41 $17.61 $16.58 260,067
2017-12-13 $17.12 $17.80 $17.11 $17.72 $16.69 411,456
2017-12-12 $17.12 $17.15 $17.01 $17.14 $16.14 108,230
2017-12-11 $17.26 $17.40 $17.11 $17.13 $16.13 152,488
2017-12-08 $17.25 $17.41 $17.22 $17.27 $16.26 190,186
2017-12-07 $17.09 $17.30 $17.03 $17.21 $16.21 235,484
2017-12-06 $17.43 $17.50 $17.24 $17.26 $16.25 1,001,770
2017-12-05 $17.66 $17.72 $17.45 $17.50 $16.48 537,363
2017-12-04 $17.91 $17.91 $17.77 $17.78 $16.74 188,874
2017-12-01 $17.97 $18.31 $17.90 $18.04 $16.99 414,767
2017-11-30 $17.96 $18.08 $17.88 $17.92 $16.87 725,348
2017-11-29 $18.34 $18.34 $17.99 $18.07 $17.02 1,018,404
2017-11-28 $18.49 $18.52 $18.35 $18.39 $17.32 469,420
2017-11-27 $18.45 $18.46 $18.31 $18.44 $17.36 358,738
2017-11-24 $18.34 $18.45 $18.25 $18.29 $17.22 263,310
2017-11-22 $18.14 $18.44 $18.11 $18.36 $17.29 580,767
2017-11-21 $18.10 $18.19 $18.06 $18.10 $17.04 111,006
2017-11-20 $18.13 $18.15 $17.97 $17.99 $16.94 264,330
2017-11-17 $18.08 $18.29 $18.06 $18.25 $17.19 247,601
2017-11-16 $18.02 $18.08 $17.98 $18.05 $17.00 109,381
2017-11-15 $18.11 $18.11 $17.99 $18.03 $16.98 232,349
2017-11-14 $18.01 $18.14 $17.88 $18.02 $16.97 419,897
2017-11-13 $18.08 $18.14 $18.00 $18.02 $16.97 258,266
2017-11-10 $18.23 $18.27 $18.01 $18.06 $17.01 249,747
2017-11-09 $18.25 $18.31 $18.18 $18.23 $17.17 402,028
2017-11-08 $18.19 $18.31 $18.07 $18.20 $17.14 558,948
2017-11-07 $18.19 $18.19 $17.97 $18.05 $17.00 184,780
2017-11-06 $17.86 $18.24 $17.86 $18.21 $17.15 536,094
2017-11-03 $18.04 $18.10 $17.74 $17.88 $16.84 275,933
2017-11-02 $17.95 $18.14 $17.95 $17.98 $16.93 185,370
2017-11-01 $17.99 $18.21 $17.90 $17.99 $16.94 171,886
2017-10-31 $18.09 $18.10 $17.89 $17.94 $16.89 379,404
2017-10-30 $17.98 $18.25 $17.96 $18.20 $17.14 253,620
2017-10-27 $17.80 $18.07 $17.80 $17.98 $16.93 502,084
2017-10-26 $18.17 $18.30 $17.76 $17.80 $16.76 3,747,283
2017-10-25 $18.40 $18.43 $18.12 $18.23 $17.17 1,110,483
2017-10-24 $18.56 $18.63 $18.36 $18.38 $17.31 705,025
2017-10-23 $18.67 $18.78 $18.57 $18.64 $17.55 187,045
2017-10-20 $18.78 $18.90 $18.74 $18.75 $17.66 173,970
2017-10-19 $18.98 $19.07 $18.90 $18.94 $17.83 69,162
2017-10-18 $18.89 $18.97 $18.84 $18.85 $17.75 2,507,064
2017-10-17 $18.84 $19.00 $18.72 $18.95 $17.84 97,514
2017-10-16 $19.32 $19.35 $18.85 $18.88 $17.78 392,392
2017-10-13 $19.35 $19.40 $19.15 $19.31 $18.18 211,317
2017-10-12 $19.18 $19.29 $19.11 $19.24 $18.12 312,555
2017-10-11 $19.28 $19.33 $18.95 $19.32 $18.19 346,439
2017-10-10 $19.32 $19.41 $19.14 $19.19 $18.07 85,009
2017-10-09 $19.22 $19.31 $19.17 $19.31 $18.18 100,969
2017-10-06 $18.78 $19.15 $18.71 $19.12 $18.00 179,683
2017-10-05 $19.01 $19.05 $18.83 $18.83 $17.73 139,583
2017-10-04 $19.03 $19.15 $18.87 $19.02 $17.91 135,814
2017-10-03 $18.69 $18.94 $18.69 $18.88 $17.78 235,970
2017-10-02 $18.67 $18.83 $18.56 $18.67 $17.58 221,961
2017-09-29 $18.92 $18.92 $18.69 $18.69 $17.60 216,733
2017-09-28 $18.70 $18.93 $18.70 $18.86 $17.76 83,309
2017-09-27 $18.70 $18.81 $18.62 $18.67 $17.58 309,620
2017-09-26 $19.31 $19.31 $18.93 $18.95 $17.84 447,665
2017-09-25 $19.10 $19.42 $18.93 $19.40 $18.27 500,578
2017-09-22 $19.03 $19.14 $18.93 $19.02 $17.91 301,941
2017-09-21 $18.78 $19.12 $18.78 $18.82 $17.72 408,136
2017-09-20 $19.40 $19.67 $18.86 $19.00 $17.89 691,087
2017-09-19 $19.33 $19.50 $19.27 $19.37 $18.24 105,654
2017-09-18 $19.51 $19.65 $19.22 $19.29 $18.16 588,349
2017-09-15 $19.85 $19.92 $19.70 $19.83 $18.67 181,705
2017-09-14 $19.66 $19.93 $19.59 $19.88 $18.72 104,871
2017-09-13 $20.06 $20.06 $19.66 $19.67 $18.52 236,792
2017-09-12 $19.80 $20.06 $19.64 $20.02 $18.85 62,508
2017-09-11 $20.32 $20.42 $19.90 $19.95 $18.79 234,165
2017-09-08 $20.83 $20.83 $20.45 $20.57 $19.37 144,480
2017-09-07 $20.60 $20.84 $20.50 $20.84 $19.62 481,781
2017-09-06 $20.59 $20.61 $20.16 $20.35 $19.16 245,526
2017-09-05 $20.33 $20.62 $20.30 $20.62 $19.42 382,775
2017-09-01 $20.28 $20.28 $19.91 $20.18 $19.00 143,735
2017-08-31 $19.82 $20.14 $19.73 $20.08 $18.91 288,353
2017-08-30 $19.75 $19.77 $19.61 $19.69 $18.54 153,721
2017-08-29 $20.00 $20.03 $19.61 $19.82 $18.66 370,660
2017-08-28 $19.21 $19.63 $19.02 $19.61 $18.47 940,081
2017-08-25 $19.02 $19.06 $18.82 $19.00 $17.89 165,597
2017-08-24 $18.84 $19.00 $18.82 $18.92 $17.82 298,145
2017-08-23 $18.95 $18.95 $18.74 $18.88 $17.78 389,239
2017-08-22 $18.82 $18.89 $18.71 $18.71 $17.62 567,850
2017-08-21 $18.76 $19.00 $18.71 $18.88 $17.78 394,639
2017-08-18 $18.93 $19.09 $18.58 $18.61 $17.52 135,432
2017-08-17 $18.79 $18.84 $18.61 $18.71 $17.62 412,034
2017-08-16 $18.25 $18.76 $18.25 $18.69 $17.60 378,276
2017-08-15 $18.22 $18.32 $18.10 $18.23 $17.17 150,933
2017-08-14 $18.81 $18.81 $18.47 $18.52 $17.44 147,431
2017-08-11 $18.70 $18.83 $18.62 $18.80 $17.70 297,840
2017-08-10 $18.54 $18.67 $18.51 $18.60 $17.51 580,644
2017-08-09 $18.31 $18.36 $18.10 $18.30 $17.23 454,065
2017-08-08 $18.07 $18.18 $17.93 $18.02 $16.97 314,799
2017-08-07 $18.09 $18.20 $18.00 $18.04 $16.99 112,844
2017-08-04 $18.33 $18.33 $18.01 $18.11 $17.05 761,825
2017-08-03 $18.59 $18.63 $18.39 $18.46 $17.38 95,905
2017-08-02 $18.37 $18.62 $18.37 $18.60 $17.51 271,151
2017-08-01 $18.53 $18.72 $18.42 $18.60 $17.51 338,963
2017-07-31 $18.55 $18.63 $18.45 $18.57 $17.49 55,555
2017-07-28 $18.34 $18.57 $18.34 $18.55 $17.47 342,461
2017-07-27 $18.60 $18.65 $18.18 $18.23 $17.17 465,734
2017-07-26 $17.98 $18.63 $17.98 $18.57 $17.49 659,729
2017-07-25 $17.76 $18.11 $17.76 $18.05 $17.00 259,555
2017-07-24 $18.12 $18.12 $17.67 $17.70 $16.67 435,174
2017-07-21 $18.15 $18.15 $17.95 $18.09 $17.03 521,976
2017-07-20 $17.87 $18.05 $17.86 $18.01 $16.96 182,555
2017-07-19 $17.89 $17.97 $17.75 $17.95 $16.90 294,078
2017-07-18 $18.03 $18.03 $17.81 $17.92 $16.87 491,984
2017-07-17 $17.75 $17.90 $17.75 $17.84 $16.80 403,696
2017-07-14 $17.79 $17.79 $17.54 $17.71 $16.68 593,550
2017-07-13 $17.63 $17.64 $17.35 $17.43 $16.41 348,599
2017-07-12 $17.64 $17.73 $17.50 $17.56 $16.54 81,479
2017-07-11 $17.24 $17.46 $17.09 $17.43 $16.41 64,267
2017-07-10 $16.86 $17.35 $16.86 $17.31 $16.30 382,526
2017-07-07 $17.23 $17.25 $16.88 $16.88 $15.90 466,673
2017-07-06 $17.53 $17.59 $17.27 $17.29 $16.28 223,027
2017-07-05 $17.40 $17.64 $17.28 $17.56 $16.54 271,488
2017-07-03 $17.50 $17.95 $17.29 $17.33 $16.32 266,422
2017-06-30 $17.64 $17.79 $17.62 $17.62 $16.59 252,479
2017-06-29 $17.76 $17.90 $17.62 $17.64 $16.61 122,800
2017-06-28 $18.13 $18.13 $17.87 $18.04 $16.99 311,694
2017-06-27 $18.39 $18.45 $17.95 $17.98 $16.93 416,012
2017-06-26 $18.22 $18.45 $18.10 $18.23 $17.17 579,007
2017-06-23 $18.30 $18.48 $18.26 $18.48 $17.40 619,969
2017-06-22 $17.95 $18.18 $17.79 $18.12 $17.06 400,080
2017-06-21 $17.54 $17.78 $17.53 $17.78 $16.74 54,040
2017-06-20 $17.75 $17.75 $17.49 $17.52 $16.50 3,373,256
2017-06-19 $17.70 $18.09 $17.70 $17.80 $16.73 299,905
2017-06-16 $17.82 $17.94 $17.72 $17.72 $16.66 328,306
2017-06-15 $17.89 $18.05 $17.80 $17.81 $16.74 399,915
2017-06-14 $18.99 $19.00 $17.94 $18.06 $16.98 325,775
2017-06-13 $18.44 $18.79 $18.37 $18.64 $17.52 133,613
2017-06-12 $18.44 $18.62 $18.42 $18.51 $17.40 112,228
2017-06-09 $18.57 $18.73 $18.50 $18.53 $17.42 380,081
2017-06-08 $18.93 $18.96 $18.60 $18.82 $17.69 331,442
2017-06-07 $19.20 $19.25 $18.90 $19.16 $18.01 312,832
2017-06-06 $18.61 $19.34 $18.50 $19.32 $18.16 1,511,990
2017-06-05 $18.33 $18.34 $18.12 $18.27 $17.17 55,595
2017-06-02 $18.48 $18.55 $18.23 $18.27 $17.17 1,216,161
2017-06-01 $18.15 $18.29 $18.10 $18.22 $17.13 52,889
2017-05-31 $18.29 $18.54 $18.15 $18.34 $17.24 53,322
2017-05-30 $18.30 $18.44 $18.10 $18.25 $17.16 52,219
2017-05-26 $18.60 $18.72 $18.44 $18.48 $17.37 57,654
2017-05-25 $18.40 $18.47 $18.13 $18.35 $17.25 2,467,277
2017-05-24 $18.36 $18.65 $18.07 $18.61 $17.49 92,534
2017-05-23 $18.92 $19.04 $18.41 $18.46 $17.35 465,060
2017-05-22 $18.80 $19.03 $18.80 $18.95 $17.81 679,205
2017-05-19 $18.81 $18.81 $18.59 $18.71 $17.59 781,734
2017-05-18 $18.96 $18.96 $18.43 $18.59 $17.47 493,834
2017-05-17 $19.10 $19.24 $18.86 $19.06 $17.92 1,446,692
2017-05-16 $18.62 $18.75 $18.61 $18.70 $17.58 104,929
2017-05-15 $18.92 $18.92 $18.39 $18.62 $17.50 154,677
2017-05-12 $18.70 $18.75 $18.53 $18.63 $17.51 231,721
2017-05-11 $18.10 $18.47 $18.05 $18.42 $17.31 438,373
2017-05-10 $17.91 $18.10 $17.85 $18.06 $16.98 1,152,183
2017-05-09 $17.53 $17.67 $17.41 $17.63 $16.57 262,845
2017-05-08 $17.71 $17.72 $17.48 $17.71 $16.65 1,052,212
2017-05-05 $17.42 $17.86 $17.30 $17.74 $16.68 1,472,017
2017-05-04 $17.52 $17.64 $17.22 $17.38 $16.34 1,424,782
2017-05-03 $17.83 $18.36 $17.75 $17.77 $16.70 1,079,147
2017-05-02 $17.67 $18.04 $17.67 $17.89 $16.82 1,571,220
2017-05-01 $18.07 $18.23 $17.64 $17.76 $16.69 140,551
2017-04-28 $17.95 $18.42 $17.95 $18.28 $17.18 1,329,981
2017-04-27 $18.29 $18.29 $17.83 $17.94 $16.86 1,249,606
2017-04-26 $18.26 $18.47 $17.87 $18.34 $17.24 1,425,993
2017-04-25 $18.98 $18.99 $18.16 $18.32 $17.22 1,725,031
2017-04-24 $19.27 $19.41 $19.00 $19.30 $18.14 1,073,962
2017-04-21 $19.52 $19.74 $19.34 $19.74 $18.56 484,333
2017-04-20 $19.45 $19.72 $19.38 $19.55 $18.38 59,151
2017-04-19 $19.99 $20.31 $19.31 $19.48 $18.31 76,893
2017-04-18 $20.19 $20.20 $19.90 $20.16 $18.95 60,830
2017-04-17 $20.45 $20.47 $20.11 $20.22 $19.01 290,448
2017-04-13 $20.58 $20.66 $20.25 $20.29 $19.07 164,425
2017-04-12 $20.33 $20.49 $20.08 $20.43 $19.20 81,550
2017-04-11 $20.05 $20.38 $19.87 $20.26 $19.04 156,935
2017-04-10 $19.50 $19.74 $19.34 $19.68 $18.50 99,871
2017-04-07 $19.94 $19.95 $19.33 $19.55 $18.38 43,547
2017-04-06 $19.49 $19.55 $19.33 $19.51 $18.34 53,862
2017-04-05 $19.30 $19.65 $19.07 $19.54 $18.37 634,062
2017-04-04 $19.45 $19.50 $19.30 $19.48 $18.31 342,852
2017-04-03 $18.95 $19.25 $18.95 $19.23 $18.08 31,707
2017-03-31 $18.90 $19.16 $18.75 $18.94 $17.80 39,179
2017-03-30 $18.90 $18.95 $18.74 $18.78 $17.65 61,043
2017-03-29 $18.78 $19.11 $18.53 $19.09 $17.94 20,520
2017-03-28 $19.53 $19.53 $18.75 $18.88 $17.75 50,889
2017-03-27 $19.62 $19.62 $19.30 $19.45 $18.28 38,803
2017-03-24 $19.17 $19.26 $19.06 $19.07 $17.93 16,752
2017-03-23 $19.37 $19.43 $18.87 $19.13 $17.98 29,071
2017-03-22 $19.53 $19.60 $19.30 $19.32 $18.16 127,739
2017-03-21 $19.21 $19.54 $19.02 $19.41 $18.24 343,305
2017-03-20 $18.93 $19.09 $18.77 $19.07 $17.93 74,233
2017-03-17 $19.10 $19.17 $18.70 $18.82 $17.69 70,295
2017-03-16 $19.54 $19.58 $18.92 $18.92 $17.78 105,807
2017-03-15 $17.92 $19.24 $17.80 $19.23 $18.08 127,271
2017-03-14 $18.23 $18.48 $17.70 $17.78 $16.71 121,146
2017-03-13 $18.09 $18.34 $18.05 $18.32 $17.22 73,136
2017-03-10 $17.60 $18.10 $17.56 $17.96 $16.88 62,293
2017-03-09 $17.68 $17.76 $17.50 $17.50 $16.45 27,191
2017-03-08 $17.51 $17.89 $17.51 $17.73 $16.67 52,072
2017-03-07 $17.75 $18.08 $17.61 $17.80 $16.73 166,346
2017-03-06 $18.34 $18.34 $17.68 $17.87 $16.80 347,841
2017-03-03 $18.02 $18.60 $17.91 $18.43 $17.32 81,209
2017-03-02 $18.66 $18.76 $18.11 $18.20 $17.11 282,620
2017-03-01 $18.61 $19.18 $18.50 $19.08 $17.93 131,472
2017-02-28 $19.18 $19.45 $18.80 $18.94 $17.80 171,895
2017-02-27 $20.00 $20.38 $18.88 $18.93 $17.79 417,808
2017-02-24 $20.60 $20.60 $20.04 $20.09 $18.88 42,920
2017-02-23 $20.58 $20.65 $20.20 $20.26 $19.04 141,857
2017-02-22 $20.38 $20.46 $19.77 $20.17 $18.96 351,585
2017-02-21 $20.50 $20.57 $20.15 $20.49 $19.26 694,025
2017-02-17 $21.09 $21.10 $20.60 $20.63 $19.39 54,164
2017-02-16 $20.78 $21.05 $20.75 $20.96 $19.70 36,625
2017-02-15 $20.46 $20.70 $20.34 $20.69 $19.45 37,140
2017-02-14 $20.99 $20.99 $20.45 $20.65 $19.41 52,924
2017-02-13 $20.78 $20.90 $20.58 $20.70 $19.46 59,971
2017-02-10 $20.50 $20.98 $20.40 $20.98 $19.72 85,650
2017-02-09 $21.27 $21.27 $20.67 $20.69 $19.45 117,658
2017-02-08 $21.17 $21.29 $20.96 $21.23 $19.96 152,554
2017-02-07 $20.80 $21.12 $20.68 $20.89 $19.64 228,799
2017-02-06 $20.59 $20.99 $19.84 $20.95 $19.69 128,405
2017-02-03 $20.15 $20.35 $19.99 $20.19 $18.98 91,231
2017-02-02 $20.19 $20.25 $19.95 $20.09 $18.88 71,663
2017-02-01 $19.46 $19.77 $19.37 $19.66 $18.48 54,495
2017-01-31 $19.64 $19.72 $19.50 $19.69 $18.51 88,821
2017-01-30 $19.26 $19.46 $19.08 $19.10 $17.95 53,310
2017-01-27 $18.83 $19.18 $18.73 $19.13 $17.98 52,258
2017-01-26 $18.99 $19.06 $18.76 $18.88 $17.75 411,391
2017-01-25 $19.29 $19.34 $19.04 $19.34 $18.18 116,094
2017-01-24 $19.64 $19.96 $19.46 $19.62 $18.44 205,706
2017-01-23 $19.20 $19.59 $19.16 $19.59 $18.41 76,478
2017-01-20 $18.86 $19.30 $18.68 $19.00 $17.86 77,273
2017-01-19 $18.76 $18.95 $18.59 $18.81 $17.68 209,643
2017-01-18 $19.28 $19.39 $18.69 $18.93 $17.79 102,391
2017-01-17 $19.32 $19.43 $19.07 $19.21 $18.06 230,576
2017-01-13 $18.38 $18.74 $18.17 $18.68 $17.56 67,371
2017-01-12 $18.99 $19.06 $18.36 $18.52 $17.41 210,028
2017-01-11 $18.40 $18.70 $17.94 $18.49 $17.38 62,176
2017-01-10 $18.67 $18.85 $18.26 $18.53 $17.42 82,214
2017-01-09 $18.69 $18.79 $18.35 $18.42 $17.31 333,086
2017-01-06 $18.77 $18.95 $18.08 $18.43 $17.32 245,314
2017-01-05 $18.34 $19.22 $18.32 $19.09 $17.94 422,188
2017-01-04 $18.01 $18.01 $17.75 $18.00 $16.92 50,820
2017-01-03 $17.34 $17.85 $17.34 $17.81 $16.74 130,529
2016-12-30 $17.79 $18.20 $17.13 $17.13 $16.10 206,534
2016-12-29 $16.84 $17.81 $16.77 $17.81 $16.74 112,347
2016-12-28 $16.25 $16.63 $16.19 $16.60 $15.60 89,288
2016-12-27 $16.06 $16.32 $15.90 $16.32 $15.34 119,467
2016-12-23 $15.73 $15.92 $15.69 $15.85 $14.90 65,760
2016-12-22 $15.53 $15.84 $15.53 $15.72 $14.78 190,702
2016-12-21 $15.76 $15.76 $15.51 $15.56 $14.63 145,959
2016-12-20 $15.53 $15.90 $15.48 $15.90 $14.73 161,357
2016-12-19 $15.86 $15.95 $15.70 $15.89 $14.72 122,586
2016-12-16 $15.93 $16.11 $15.56 $15.78 $14.62 186,707
2016-12-15 $16.06 $16.06 $15.53 $15.80 $14.64 343,094
2016-12-14 $17.71 $17.89 $16.49 $16.49 $15.28 5,547,062
2016-12-13 $17.32 $17.65 $17.15 $17.65 $16.35 107,019
2016-12-12 $17.30 $17.57 $17.24 $17.30 $16.03 64,278
2016-12-09 $17.75 $17.75 $17.15 $17.20 $15.93 131,628
2016-12-08 $17.76 $17.92 $17.69 $17.88 $16.56 37,471
2016-12-07 $17.95 $18.14 $17.76 $17.87 $16.55 1,153,256
2016-12-06 $17.64 $17.91 $17.55 $17.57 $16.28 84,146
2016-12-05 $17.55 $17.89 $17.14 $17.56 $16.27 257,646
2016-12-02 $17.35 $17.89 $17.35 $17.77 $16.46 134,405
2016-12-01 $17.14 $17.56 $16.84 $17.22 $15.95 95,265
2016-11-30 $17.64 $17.64 $17.10 $17.36 $16.08 220,031
2016-11-29 $17.51 $17.83 $17.46 $17.74 $16.43 109,093
2016-11-28 $17.49 $17.87 $17.31 $17.86 $16.54 160,182
2016-11-25 $17.15 $17.40 $16.99 $17.14 $15.88 39,477
2016-11-23 $17.40 $17.40 $16.84 $17.06 $15.80 417,317
2016-11-22 $17.99 $18.22 $17.47 $17.97 $16.65 86,124
2016-11-21 $18.07 $18.22 $17.89 $17.96 $16.64 250,467
2016-11-18 $17.62 $17.80 $17.43 $17.71 $16.41 120,360
2016-11-17 $18.31 $18.63 $17.58 $17.86 $16.54 116,170
2016-11-16 $18.42 $18.42 $18.02 $18.31 $16.96 120,507
2016-11-15 $17.98 $18.57 $17.76 $18.45 $17.09 1,207,933
2016-11-14 $17.59 $18.34 $17.03 $17.88 $16.56 659,544
2016-11-11 $19.30 $19.30 $17.45 $17.45 $16.16 608,119
2016-11-10 $20.45 $20.45 $19.02 $19.11 $17.70 276,448
2016-11-09 $21.52 $21.65 $20.13 $20.58 $19.06 222,941
2016-11-08 $20.29 $20.75 $19.92 $20.08 $18.60 113,062
2016-11-07 $20.38 $20.55 $20.05 $20.39 $18.89 311,692
2016-11-04 $10.80 $10.80 $10.46 $10.59 $19.62 149,033
2016-11-03 $10.52 $10.75 $10.52 $10.69 $19.81 228,859
2016-11-02 $10.87 $10.95 $10.39 $10.44 $19.34 333,571
2016-11-01 $10.51 $10.78 $10.51 $10.61 $19.66 145,383
2016-10-31 $10.06 $10.33 $10.05 $10.30 $19.08 45,868
2016-10-28 $9.94 $10.20 $9.87 $9.99 $18.51 117,094
2016-10-27 $10.22 $10.23 $9.91 $10.03 $18.58 98,421
2016-10-26 $10.39 $10.39 $10.08 $10.20 $18.90 41,833
2016-10-25 $10.21 $10.54 $10.21 $10.34 $19.16 197,363
2016-10-24 $10.58 $10.59 $10.06 $10.16 $18.82 100,782
2016-10-21 $10.44 $10.46 $10.33 $10.40 $19.27 79,289
2016-10-20 $10.55 $10.55 $10.28 $10.47 $19.40 142,826
2016-10-19 $10.29 $10.55 $10.27 $10.48 $19.42 446,992
2016-10-18 $9.99 $10.22 $9.94 $10.17 $18.84 101,690
2016-10-17 $9.78 $9.87 $9.70 $9.79 $18.14 55,962
2016-10-14 $9.89 $9.89 $9.68 $9.69 $17.95 78,516
2016-10-13 $9.86 $10.18 $9.72 $9.93 $18.40 231,391
2016-10-12 $9.55 $9.83 $9.55 $9.76 $18.08 162,951
2016-10-11 $9.75 $9.75 $9.52 $9.57 $17.73 129,821
2016-10-10 $9.77 $9.88 $9.71 $9.79 $18.14 61,447
2016-10-07 $9.92 $10.00 $9.56 $9.74 $18.05 294,494
2016-10-06 $9.73 $9.81 $9.56 $9.71 $17.99 469,920
2016-10-05 $10.15 $10.15 $9.72 $9.99 $18.51 576,270
2016-10-04 $10.64 $10.72 $9.88 $9.89 $18.32 246,732
2016-10-03 $11.04 $11.15 $10.81 $10.94 $20.27 175,396
2016-09-30 $11.36 $11.45 $11.10 $11.12 $20.60 30,220
2016-09-29 $11.19 $11.28 $11.07 $11.22 $20.79 75,680
2016-09-28 $11.03 $11.33 $10.83 $11.32 $20.97 1,365,055
2016-09-27 $11.10 $11.14 $10.93 $11.06 $20.49 112,776
2016-09-26 $11.38 $11.46 $11.16 $11.21 $20.77 39,788
2016-09-23 $11.54 $11.59 $11.18 $11.30 $20.94 55,911
2016-09-22 $11.89 $11.93 $11.48 $11.59 $21.47 175,583
2016-09-21 $11.01 $11.71 $11.01 $11.64 $21.57 171,787
2016-09-20 $10.92 $10.96 $10.77 $10.88 $20.16 315,858
2016-09-19 $10.95 $11.02 $10.87 $10.93 $20.25 45,442
2016-09-16 $10.88 $10.97 $10.67 $10.78 $19.97 37,659
2016-09-15 $10.87 $11.12 $10.72 $10.98 $20.34 29,222
2016-09-14 $10.92 $11.11 $10.83 $10.91 $20.21 43,534
2016-09-13 $11.23 $11.23 $10.74 $10.90 $20.19 238,015
2016-09-12 $10.73 $11.36 $10.73 $11.31 $20.95 166,365
2016-09-09 $11.45 $11.45 $10.93 $10.98 $20.34 705,858
2016-09-08 $11.73 $11.79 $11.47 $11.56 $21.42 44,906
2016-09-07 $11.83 $11.85 $11.50 $11.79 $21.84 985,060
2016-09-06 $11.67 $11.93 $11.52 $11.93 $22.10 672,311
2016-09-02 $11.20 $11.44 $11.16 $11.42 $21.16 837,020
2016-09-01 $10.59 $11.00 $10.44 $11.00 $20.38 373,140
2016-08-31 $10.65 $10.74 $10.56 $10.61 $19.66 453,220
2016-08-30 $11.39 $11.39 $10.71 $10.82 $20.05 560,431
2016-08-29 $11.22 $11.51 $11.17 $11.40 $21.12 117,108
2016-08-26 $11.63 $11.89 $11.21 $11.37 $21.06 336,610
2016-08-25 $11.26 $11.65 $11.15 $11.42 $21.16 423,593
2016-08-24 $12.02 $12.02 $11.23 $11.32 $20.97 763,163
2016-08-23 $12.39 $12.45 $12.10 $12.14 $22.49 201,831
2016-08-22 $12.37 $12.41 $12.29 $12.35 $22.88 59,123
2016-08-19 $12.66 $12.70 $12.50 $12.57 $23.29 85,657
2016-08-18 $12.85 $12.87 $12.69 $12.86 $23.83 83,018
2016-08-17 $12.80 $12.80 $12.40 $12.71 $23.55 226,182
2016-08-16 $13.02 $13.02 $12.83 $12.89 $23.88 282,585
2016-08-15 $13.07 $13.10 $12.89 $12.93 $23.96 71,329
2016-08-12 $13.24 $13.31 $12.98 $13.03 $24.14 150,454
2016-08-11 $13.23 $13.32 $13.00 $13.00 $24.08 183,155
2016-08-10 $13.26 $13.34 $13.04 $13.18 $24.42 139,082
2016-08-09 $12.93 $13.00 $12.87 $12.95 $23.99 104,330
2016-08-08 $12.76 $12.99 $12.72 $12.87 $23.84 52,356
2016-08-05 $12.99 $12.99 $12.70 $12.75 $23.62 233,506
2016-08-04 $13.20 $13.31 $13.18 $13.23 $24.51 136,154
2016-08-03 $13.36 $13.36 $13.02 $13.12 $24.31 314,628
2016-08-02 $13.26 $13.39 $13.17 $13.30 $24.64 280,647
2016-08-01 $12.96 $13.12 $12.81 $13.10 $24.27 369,461
2016-07-29 $12.78 $12.99 $12.67 $12.85 $23.81 197,653
2016-07-28 $12.82 $12.82 $12.42 $12.64 $23.42 106,188
2016-07-27 $12.21 $12.70 $11.99 $12.65 $23.44 335,553
2016-07-26 $11.87 $12.17 $11.83 $12.10 $22.42 185,410
2016-07-25 $12.05 $12.05 $11.65 $11.67 $21.62 184,379
2016-07-22 $12.08 $12.31 $12.08 $12.21 $22.62 72,353
2016-07-21 $11.94 $12.30 $11.90 $12.24 $22.68 178,289
2016-07-20 $12.43 $12.43 $11.75 $11.81 $21.88 525,334
2016-07-19 $12.69 $12.72 $12.58 $12.62 $23.38 620,535
2016-07-18 $12.76 $12.76 $12.59 $12.74 $23.60 387,861
2016-07-15 $12.65 $12.82 $12.63 $12.72 $23.57 173,231
2016-07-14 $12.69 $12.86 $12.48 $12.83 $23.77 1,008,610
2016-07-13 $12.90 $12.97 $12.64 $12.90 $23.90 1,337,423
2016-07-12 $13.00 $13.04 $12.49 $12.51 $23.18 618,404
2016-07-11 $12.92 $13.08 $12.84 $13.00 $24.08 578,259
2016-07-08 $12.72 $13.01 $12.58 $12.99 $24.07 148,244
2016-07-07 $12.97 $12.97 $12.53 $12.65 $23.44 225,682
2016-07-06 $12.95 $13.08 $12.85 $13.04 $24.16 798,191
2016-07-05 $12.75 $12.76 $12.35 $12.66 $23.45 309,314
2016-07-01 $12.13 $12.42 $12.00 $12.39 $22.95 308,658
2016-06-30 $11.71 $11.80 $11.57 $11.79 $21.84 148,415
2016-06-29 $11.60 $11.77 $11.52 $11.61 $21.51 181,069
2016-06-28 $11.37 $11.53 $11.34 $11.34 $21.01 184,406
2016-06-27 $11.63 $11.76 $11.33 $11.60 $21.49 436,817
2016-06-24 $12.05 $12.05 $11.27 $11.42 $21.16 523,220
2016-06-23 $10.82 $10.94 $10.73 $10.79 $19.99 123,628
2016-06-22 $10.74 $10.93 $10.57 $10.91 $20.21 87,047
2016-06-21 $10.69 $10.80 $10.63 $10.63 $19.68 62,980
2016-06-20 $10.78 $10.99 $10.60 $10.95 $20.27 182,324
2016-06-17 $11.13 $11.13 $10.82 $11.02 $20.40 155,991
2016-06-16 $11.64 $11.64 $10.87 $10.91 $20.20 1,128,324
2016-06-15 $10.88 $11.39 $10.80 $11.28 $20.89 227,212
2016-06-14 $11.10 $11.16 $10.77 $10.87 $20.13 227,035
2016-06-13 $11.42 $11.50 $10.97 $11.07 $20.50 163,507
2016-06-10 $11.38 $11.49 $11.02 $11.10 $20.55 107,169
2016-06-09 $11.19 $11.30 $11.00 $11.27 $20.87 93,653
2016-06-08 $11.11 $11.35 $11.07 $11.10 $20.56 111,228
2016-06-07 $10.80 $10.89 $10.71 $10.74 $19.89 100,218
2016-06-06 $10.80 $10.91 $10.68 $10.89 $20.16 103,687
2016-06-03 $10.22 $10.80 $10.22 $10.80 $20.00 231,061
2016-06-02 $9.69 $9.82 $9.59 $9.72 $18.00 52,742
2016-06-01 $9.79 $9.85 $9.56 $9.73 $18.02 550,257
2016-05-31 $9.60 $9.83 $9.32 $9.64 $17.85 1,367,158
2016-05-27 $9.77 $9.84 $9.47 $9.53 $17.65 140,927
2016-05-26 $10.01 $10.09 $9.70 $9.83 $18.20 657,888
2016-05-25 $9.54 $9.88 $9.36 $9.82 $18.18 199,631
2016-05-24 $10.03 $10.07 $9.61 $9.61 $17.79 242,871
2016-05-23 $10.14 $10.43 $10.03 $10.23 $18.94 274,999
2016-05-20 $10.53 $10.53 $10.10 $10.31 $19.09 279,179
2016-05-19 $9.99 $10.42 $9.78 $10.32 $19.11 537,659
2016-05-18 $10.89 $11.01 $10.16 $10.19 $18.87 447,305
2016-05-17 $10.93 $11.17 $10.75 $11.04 $20.44 212,956
2016-05-16 $10.93 $11.05 $10.83 $10.92 $20.22 194,087
2016-05-13 $10.57 $10.77 $10.50 $10.67 $19.76 134,933
2016-05-12 $10.96 $10.96 $10.52 $10.56 $19.55 201,657
2016-05-11 $10.66 $10.95 $10.45 $10.80 $20.00 190,493
2016-05-10 $10.23 $10.56 $10.03 $10.52 $19.48 183,682
2016-05-09 $10.52 $10.52 $10.10 $10.10 $18.70 296,536
2016-05-06 $10.71 $10.99 $10.61 $10.88 $20.15 698,323
2016-05-05 $10.36 $10.50 $10.18 $10.40 $19.26 199,388
2016-05-04 $10.48 $10.64 $10.03 $10.07 $18.65 347,227
2016-05-03 $11.02 $11.02 $10.57 $10.62 $19.66 198,601
2016-05-02 $11.38 $11.38 $10.82 $10.96 $20.29 860,653
2016-04-29 $10.74 $11.16 $10.60 $11.16 $20.66 229,119
2016-04-28 $10.07 $10.48 $9.73 $10.43 $19.31 162,413
2016-04-27 $9.85 $9.97 $9.64 $9.96 $18.44 51,411
2016-04-26 $9.70 $9.85 $9.60 $9.83 $18.20 48,960
2016-04-25 $9.71 $9.78 $9.57 $9.64 $17.85 54,160
2016-04-22 $9.84 $9.99 $9.57 $9.67 $17.90 80,736
2016-04-21 $9.97 $10.01 $9.76 $9.91 $18.35 56,388
2016-04-20 $10.00 $10.13 $9.64 $9.69 $17.94 122,470
2016-04-19 $9.85 $10.03 $9.81 $9.95 $18.43 169,889
2016-04-18 $9.71 $9.79 $9.44 $9.55 $17.68 41,390
2016-04-15 $9.34 $9.60 $9.26 $9.55 $17.67 51,979
2016-04-14 $9.61 $9.67 $9.16 $9.30 $17.22 213,357
2016-04-13 $9.80 $9.82 $9.56 $9.57 $17.72 151,556
2016-04-12 $9.96 $9.96 $9.68 $9.87 $18.27 303,308
2016-04-11 $9.50 $9.87 $9.49 $9.86 $18.26 145,157
2016-04-08 $8.96 $9.33 $8.96 $9.29 $17.20 140,934
2016-04-07 $8.73 $8.98 $8.73 $8.94 $16.55 170,104
2016-04-06 $8.63 $8.70 $8.52 $8.70 $16.11 47,935
2016-04-05 $8.58 $8.68 $8.41 $8.63 $15.98 42,381
2016-04-04 $8.64 $8.64 $8.39 $8.39 $15.53 46,315
2016-04-01 $8.35 $8.66 $8.29 $8.65 $16.02 46,557
2016-03-31 $8.72 $8.79 $8.56 $8.56 $15.85 30,196
2016-03-30 $8.66 $8.73 $8.49 $8.65 $16.02 55,744
2016-03-29 $8.32 $8.79 $8.27 $8.73 $16.16 392,635
2016-03-28 $8.36 $8.39 $8.12 $8.27 $15.31 46,172
2016-03-24 $8.17 $8.35 $8.13 $8.28 $15.33 68,699
2016-03-23 $8.74 $8.74 $8.18 $8.20 $15.18 173,552
2016-03-22 $8.84 $8.99 $8.73 $8.82 $16.33 63,256
2016-03-21 $8.87 $8.88 $8.73 $8.81 $16.31 66,202
2016-03-18 $8.76 $8.95 $8.76 $8.80 $16.29 59,370
2016-03-17 $9.10 $9.24 $8.77 $8.80 $16.29 162,883
2016-03-16 $8.38 $8.97 $8.19 $8.96 $16.59 288,970
2016-03-15 $8.24 $8.42 $8.13 $8.42 $15.59 37,391
2016-03-14 $8.60 $8.69 $8.26 $8.28 $15.33 79,045
2016-03-11 $8.77 $8.80 $8.50 $8.53 $15.79 71,483
2016-03-10 $8.46 $8.75 $8.46 $8.72 $16.15 166,579
2016-03-09 $8.29 $8.45 $8.03 $8.37 $15.50 60,500
2016-03-08 $8.85 $8.85 $8.31 $8.33 $15.42 420,871
2016-03-07 $8.56 $8.85 $8.50 $8.70 $16.11 305,772
2016-03-04 $8.52 $8.89 $8.33 $8.37 $15.50 208,064
2016-03-03 $8.11 $8.53 $8.11 $8.47 $15.68 208,877
2016-03-02 $7.89 $8.19 $7.85 $8.16 $15.11 72,592
2016-03-01 $8.37 $8.38 $7.92 $7.96 $14.74 99,858
2016-02-29 $8.15 $8.27 $8.10 $8.26 $15.29 82,369
2016-02-26 $8.11 $8.19 $7.90 $7.94 $14.70 88,771
2016-02-25 $8.05 $8.27 $8.05 $8.24 $15.26 136,206
2016-02-24 $8.29 $8.41 $7.98 $8.10 $15.00 127,078
2016-02-23 $7.81 $8.02 $7.80 $7.97 $14.76 120,430
2016-02-22 $7.60 $7.87 $7.40 $7.77 $14.39 78,712
2016-02-19 $7.86 $7.91 $7.61 $7.72 $14.29 137,138
2016-02-18 $7.32 $7.90 $7.32 $7.87 $14.57 105,365
2016-02-17 $7.37 $7.54 $7.32 $7.48 $13.85 48,358
2016-02-16 $7.68 $7.72 $7.27 $7.28 $13.48 197,692
2016-02-12 $7.63 $7.92 $7.51 $7.88 $14.59 157,350
2016-02-11 $7.86 $7.87 $7.53 $7.78 $14.41 319,391
2016-02-10 $7.05 $7.22 $6.80 $7.20 $13.33 69,480
2016-02-09 $7.49 $7.51 $7.06 $7.11 $13.16 131,301
2016-02-08 $7.30 $7.58 $7.30 $7.32 $13.55 178,746
2016-02-05 $6.73 $7.14 $6.54 $7.14 $13.22 127,617
2016-02-04 $6.64 $6.88 $6.64 $6.78 $12.55 77,724
2016-02-03 $6.11 $6.48 $6.11 $6.48 $12.00 37,086
2016-02-02 $6.09 $6.09 $5.97 $6.03 $11.17 184,503
2016-02-01 $5.99 $6.15 $5.99 $6.13 $11.35 31,974
2016-01-29 $5.88 $5.97 $5.82 $5.97 $11.05 53,232
2016-01-28 $5.87 $5.95 $5.78 $5.86 $10.85 22,041
2016-01-27 $5.87 $5.96 $5.79 $5.96 $11.04 26,683
2016-01-26 $5.69 $5.87 $5.68 $5.86 $10.85 158,560
2016-01-25 $5.50 $5.59 $5.47 $5.54 $10.26 22,481
2016-01-22 $5.41 $5.48 $5.25 $5.43 $10.05 28,216
2016-01-21 $5.31 $5.39 $5.20 $5.39 $9.98 41,034
2016-01-20 $5.24 $5.35 $5.18 $5.30 $9.81 33,315
2016-01-19 $5.46 $5.46 $5.10 $5.17 $9.57 51,610
2016-01-15 $5.60 $5.61 $5.40 $5.41 $10.02 30,119
2016-01-14 $5.63 $5.65 $5.38 $5.44 $10.07 37,324
2016-01-13 $5.58 $5.69 $5.53 $5.63 $10.42 18,859
2016-01-12 $5.69 $5.69 $5.47 $5.57 $10.31 61,566
2016-01-11 $5.95 $5.98 $5.63 $5.69 $10.54 85,976
2016-01-08 $6.00 $6.00 $5.79 $5.90 $10.92 35,565
2016-01-07 $5.89 $6.11 $5.87 $6.06 $11.22 77,753
2016-01-06 $5.76 $5.84 $5.69 $5.79 $10.72 43,139
2016-01-05 $5.70 $5.70 $5.63 $5.67 $10.50 25,049
2016-01-04 $5.58 $5.70 $5.47 $5.65 $10.46 18,756
2015-12-31 $5.44 $5.52 $5.41 $5.48 $10.15 143,042
2015-12-30 $5.45 $5.48 $5.41 $5.45 $10.09 93,527
2015-12-29 $5.63 $5.63 $5.55 $5.59 $10.35 62,040
2015-12-28 $5.70 $5.74 $5.51 $5.52 $10.22 100,586
2015-12-24 $5.64 $5.81 $5.62 $5.75 $10.65 72,720
2015-12-23 $5.54 $5.65 $5.53 $5.63 $10.42 21,231
2015-12-22 $5.47 $5.55 $5.47 $5.51 $10.20 20,191
2015-12-21 $5.47 $5.55 $5.46 $5.49 $10.16 18,500
2015-12-18 $5.33 $5.46 $5.33 $5.41 $9.98 80,221
2015-12-17 $5.37 $5.37 $5.22 $5.26 $9.70 125,921
2015-12-16 $5.45 $5.56 $5.44 $5.49 $10.13 24,151
2015-12-15 $5.37 $5.40 $5.30 $5.35 $9.87 67,673
2015-12-14 $5.65 $5.65 $5.35 $5.38 $9.92 69,707
2015-12-11 $5.60 $5.73 $5.55 $5.65 $10.43 36,002
2015-12-10 $5.59 $5.70 $5.58 $5.62 $10.36 24,183
2015-12-09 $5.62 $5.69 $5.54 $5.58 $10.29 20,942
2015-12-08 $5.60 $5.62 $5.44 $5.51 $10.16 58,642
2015-12-07 $5.79 $5.80 $5.51 $5.54 $10.22 43,284
2015-12-04 $5.54 $5.79 $5.54 $5.79 $10.68 59,975
2015-12-03 $5.48 $5.53 $5.41 $5.49 $10.13 37,200
2015-12-02 $5.37 $5.43 $5.31 $5.39 $9.94 59,687
2015-12-01 $5.39 $5.50 $5.31 $5.49 $10.13 48,687
2015-11-30 $5.26 $5.34 $5.26 $5.32 $9.81 26,122
2015-11-27 $5.24 $5.43 $5.22 $5.27 $9.72 23,698
2015-11-25 $5.34 $5.43 $5.29 $5.37 $9.90 116,615
2015-11-24 $5.29 $5.40 $5.27 $5.37 $9.90 74,246
2015-11-23 $5.22 $5.25 $5.19 $5.20 $9.59 18,098
2015-11-20 $5.50 $5.50 $5.24 $5.26 $9.70 66,482
2015-11-19 $5.39 $5.49 $5.35 $5.45 $10.05 44,693
2015-11-18 $5.18 $5.30 $5.08 $5.28 $9.74 31,235
2015-11-17 $5.35 $5.35 $5.12 $5.14 $9.48 41,137
2015-11-16 $5.37 $5.45 $5.35 $5.40 $9.96 37,769
2015-11-13 $5.26 $5.37 $5.26 $5.32 $9.81 18,820
2015-11-12 $5.29 $5.44 $5.23 $5.30 $9.77 24,091
2015-11-11 $5.32 $5.39 $5.31 $5.38 $9.92 13,306
2015-11-10 $5.34 $5.39 $5.30 $5.31 $9.79 27,841
2015-11-09 $5.27 $5.44 $5.25 $5.44 $10.03 34,893
2015-11-06 $5.40 $5.42 $5.26 $5.30 $9.77 65,793
2015-11-05 $5.72 $5.72 $5.49 $5.55 $10.24 47,253
2015-11-04 $5.87 $5.91 $5.69 $5.69 $10.49 31,820
2015-11-03 $5.78 $5.88 $5.77 $5.85 $10.79 30,259
2015-11-02 $5.80 $5.94 $5.73 $5.90 $10.88 38,588
2015-10-30 $5.92 $6.01 $5.86 $5.86 $10.81 40,126
2015-10-29 $6.10 $6.16 $5.88 $5.93 $10.94 55,049
2015-10-28 $6.39 $6.57 $6.12 $6.19 $11.42 27,480
2015-10-27 $6.23 $6.34 $6.17 $6.25 $11.53 40,749
2015-10-26 $6.46 $6.46 $6.26 $6.27 $11.56 44,798
2015-10-23 $6.37 $6.51 $6.27 $6.45 $11.90 26,684
2015-10-22 $6.19 $6.36 $6.19 $6.32 $11.65 8,795
2015-10-21 $6.36 $6.36 $6.16 $6.19 $11.42 27,721
2015-10-20 $6.22 $6.46 $6.22 $6.41 $11.82 34,076
2015-10-19 $6.38 $6.43 $6.15 $6.15 $11.34 53,412
2015-10-16 $6.63 $6.66 $6.46 $6.48 $11.95 43,141
2015-10-15 $6.51 $6.64 $6.47 $6.63 $12.23 71,548
2015-10-14 $6.35 $6.64 $6.33 $6.62 $12.21 147,114
2015-10-13 $6.25 $6.33 $6.18 $6.20 $11.43 55,991
2015-10-12 $6.45 $6.46 $6.15 $6.20 $11.43 36,403
2015-10-09 $6.22 $6.33 $6.21 $6.33 $11.67 50,261
2015-10-08 $5.98 $6.25 $5.94 $6.03 $11.12 23,813
2015-10-07 $6.13 $6.15 $5.99 $6.10 $11.25 16,562
2015-10-06 $6.00 $6.14 $5.94 $6.07 $11.19 44,590
2015-10-05 $5.66 $5.87 $5.66 $5.87 $10.83 79,223
2015-10-02 $5.42 $5.65 $5.42 $5.64 $10.40 61,122
2015-10-01 $5.38 $5.45 $5.23 $5.25 $9.68 27,032
2015-09-30 $5.21 $5.37 $5.19 $5.37 $9.90 15,530
2015-09-29 $5.26 $5.35 $5.22 $5.25 $9.68 26,126
2015-09-28 $5.40 $5.40 $5.22 $5.23 $9.65 47,187
2015-09-25 $5.51 $5.54 $5.47 $5.52 $10.18 33,885
2015-09-24 $5.37 $5.61 $5.33 $5.59 $10.31 46,818
2015-09-23 $5.35 $5.35 $5.20 $5.22 $9.63 23,995
2015-09-22 $5.40 $5.41 $5.25 $5.25 $9.68 32,531
2015-09-21 $5.70 $5.70 $5.55 $5.55 $10.24 16,540
2015-09-18 $5.77 $5.81 $5.63 $5.73 $10.57 51,110
2015-09-17 $5.43 $5.66 $5.40 $5.62 $10.36 47,304
2015-09-16 $5.25 $5.48 $5.25 $5.48 $10.11 33,741
2015-09-15 $5.20 $5.25 $5.16 $5.16 $9.52 33,130
2015-09-14 $5.13 $5.28 $5.13 $5.20 $9.59 31,826
2015-09-11 $5.12 $5.24 $4.99 $5.24 $9.66 52,290
2015-09-10 $5.26 $5.26 $5.16 $5.17 $9.53 48,254
2015-09-09 $5.28 $5.32 $5.18 $5.22 $9.63 22,560
2015-09-08 $5.31 $5.43 $5.28 $5.37 $9.90 10,162
2015-09-04 $5.26 $5.29 $5.15 $5.26 $9.70 97,973
2015-09-03 $5.28 $5.51 $5.28 $5.32 $9.81 36,101
2015-09-02 $5.43 $5.48 $5.28 $5.36 $9.89 38,303
2015-09-01 $5.65 $5.71 $5.43 $5.43 $10.01 66,365
2015-08-31 $5.58 $5.60 $5.42 $5.58 $10.29 43,257
2015-08-28 $5.51 $5.72 $5.51 $5.68 $10.48 87,073
2015-08-27 $5.25 $5.52 $5.22 $5.51 $10.16 33,796
2015-08-26 $5.35 $5.36 $5.17 $5.22 $9.63 32,437
2015-08-25 $5.79 $5.79 $5.41 $5.41 $9.98 33,697
2015-08-24 $5.98 $6.14 $5.62 $5.67 $10.46 296,876
2015-08-21 $6.46 $6.46 $6.10 $6.11 $11.27 57,650
2015-08-20 $6.20 $6.37 $6.20 $6.33 $11.67 54,633
Nuvestan
Resources

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.