Sprott Gold Miners ETF (SGDM) Exchange: NYSE ARCA

Data as of April 17, 2024

$26.41 ($0.37) 1.42%

Sprott Gold Miners ETF - Daily Information
Click for more stock information on Sprott Gold Miners ETF.
Daily Information Data
Date April 17, 2024
Open $26.20
Previous Close $26.41
High $26.60
Low $26.13
Adjusted Open $26.20
Previous Adjusted Close $26.41
Adjusted High $26.60
Adjusted Low $26.13

About Sprott Gold Miners ETF (SGDM)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Underlying Index. The Underlying Index aims to track the performance of gold and silver mining companies whose stocks are traded on major U.S. exchanges. In addition to common stock or American Depository Receipts (“ADRs”) of gold mining companies, the Underlying Index may include common stock or ADRs of silver mining companies. The Underlying Index is compiled by Zacks Index Services (the “Index Provider”).   In order to be included in the Underlying Index, gold or silver mining companies must be traded on one or more major U.S. exchanges, have a minimum per share price of $2 and have a minimum market capitalization of at least $1 billion (or if a market capitalization of $400 million to $1 billion, have a minimum average daily price volume of $800,000). If these rules result in fewer than 25 eligible constituents, the remaining gold or silver mining companies will be ranked according to market capitalization and average daily price volume, and the highest ranking companies – i.e., those with the larger and more liquid common stock – will become eligible constituents for the Underlying Index. At least 80% of the Underlying Index (by weight) must consist of gold mining companies while no more than 20% may consist of silver mining companies.   The Underlying Index employs a modified market capitalization weighted methodology such that each constituent comprises no more than 18% of the weight of the Underlying Index as of each rebalance, provided that, as of each rebalance, no more than 45% of the weight of the Underlying Index may consist of constituents comprising greater than 5% of the weight of the Underlying Index. The Underlying Index is reconstituted and rebalanced quarterly after the close of the third Friday of February, May, August and November.   The Fund will normally invest at least 90% of its net assets in securities that comprise the Underlying Index.

Historical Stock Data for Sprott Gold Miners ETF (SGDM)

Date Open High Low Close Adj.Close Volume
2024-04-17 $26.20 $26.60 $26.13 $26.41 $26.41 29,848
2024-04-16 $26.29 $26.29 $25.62 $26.04 $26.04 26,793
2024-04-15 $27.05 $27.05 $26.01 $26.35 $26.35 42,493
2024-04-12 $27.54 $28.09 $26.44 $26.65 $26.65 70,184
2024-04-11 $27.01 $27.07 $26.55 $27.01 $27.01 22,033
2024-04-10 $26.30 $26.98 $26.26 $26.78 $26.78 32,726
2024-04-09 $26.96 $27.31 $26.88 $27.02 $27.02 100,958
2024-04-08 $26.95 $27.26 $26.31 $26.62 $26.62 75,285
2024-04-05 $26.01 $26.85 $25.96 $26.65 $26.65 35,240
2024-04-04 $26.29 $26.29 $25.88 $25.98 $25.98 37,677
2024-04-03 $25.71 $26.31 $25.71 $26.20 $26.20 40,560
2024-04-02 $25.83 $25.85 $25.52 $25.70 $25.70 41,361
2024-04-01 $25.91 $26.00 $25.38 $25.68 $25.68 45,681
2024-03-28 $25.00 $25.40 $24.91 $25.34 $25.34 81,194
2024-03-27 $23.97 $24.77 $23.97 $24.77 $24.77 19,487
2024-03-26 $24.19 $24.19 $23.84 $23.86 $23.86 35,042
2024-03-25 $23.81 $24.15 $23.77 $23.77 $23.77 42,525
2024-03-22 $23.80 $24.01 $23.61 $23.69 $23.69 25,243
2024-03-21 $24.37 $24.67 $23.97 $23.97 $23.97 28,279
2024-03-20 $23.22 $24.40 $23.18 $24.13 $24.13 41,150
2024-03-19 $23.59 $23.60 $23.27 $23.31 $23.31 24,333
2024-03-18 $23.87 $23.90 $23.64 $23.78 $23.78 16,886
2024-03-15 $23.71 $23.90 $23.60 $23.87 $23.87 15,942
2024-03-14 $23.87 $23.98 $23.63 $23.81 $23.81 96,705
2024-03-13 $23.77 $24.23 $23.77 $24.12 $24.12 20,573
2024-03-12 $23.67 $23.72 $23.37 $23.65 $23.65 24,297
2024-03-11 $23.74 $24.14 $23.74 $24.04 $24.04 54,437
2024-03-08 $23.97 $24.02 $23.70 $23.82 $23.82 51,734
2024-03-07 $23.74 $23.84 $23.60 $23.84 $23.84 31,559
2024-03-06 $23.46 $23.69 $23.30 $23.47 $23.47 46,270
2024-03-05 $23.21 $23.33 $23.05 $23.18 $23.18 32,193
2024-03-04 $21.97 $22.95 $21.97 $22.95 $22.95 56,597
2024-03-01 $21.45 $22.06 $21.15 $21.98 $21.98 38,221
2024-02-29 $21.23 $21.43 $21.20 $21.29 $21.29 28,653
2024-02-28 $20.89 $20.91 $20.74 $20.76 $20.76 27,312
2024-02-27 $21.30 $21.32 $20.96 $21.03 $21.03 23,053
2024-02-26 $21.35 $21.35 $21.11 $21.18 $21.18 40,373
2024-02-23 $21.42 $21.77 $21.12 $21.35 $21.35 25,175
2024-02-22 $21.72 $21.72 $21.31 $21.33 $21.33 40,091
2024-02-21 $21.89 $22.09 $21.57 $21.93 $21.93 31,100
2024-02-20 $22.01 $22.10 $21.77 $21.85 $21.85 24,234
2024-02-16 $21.58 $22.01 $21.58 $21.90 $21.90 28,683
2024-02-15 $21.20 $21.83 $21.20 $21.68 $21.68 50,222
2024-02-14 $20.98 $21.04 $20.72 $20.98 $20.98 34,067
2024-02-13 $21.83 $21.83 $20.75 $20.85 $20.85 80,367
2024-02-12 $22.12 $22.45 $22.09 $22.36 $22.36 15,746
2024-02-09 $22.35 $22.35 $21.90 $22.10 $22.10 29,811
2024-02-08 $22.42 $22.67 $22.28 $22.34 $22.34 59,075
2024-02-07 $22.59 $22.65 $22.42 $22.49 $22.49 44,676
2024-02-06 $22.44 $22.70 $22.39 $22.62 $22.62 60,985
2024-02-05 $22.44 $22.56 $22.23 $22.34 $22.34 21,101
2024-02-02 $22.93 $23.00 $22.53 $22.87 $22.87 26,372
2024-02-01 $23.03 $23.50 $23.03 $23.45 $23.45 19,514
2024-01-31 $22.99 $23.32 $22.68 $22.71 $22.71 20,845
2024-01-30 $23.02 $23.06 $22.71 $22.85 $22.85 14,504
2024-01-29 $22.97 $22.97 $22.63 $22.92 $22.92 18,195
2024-01-26 $22.75 $23.00 $22.73 $22.79 $22.79 14,276
2024-01-25 $22.94 $22.94 $22.66 $22.84 $22.84 18,564
2024-01-24 $23.59 $23.70 $22.30 $22.67 $22.67 19,194
2024-01-23 $22.75 $23.19 $22.75 $23.19 $23.19 17,088
2024-01-22 $22.43 $22.65 $22.43 $22.54 $22.54 22,540
2024-01-19 $22.75 $22.75 $22.30 $22.65 $22.65 15,553
2024-01-18 $22.78 $22.78 $22.46 $22.58 $22.58 36,123
2024-01-17 $22.93 $22.93 $22.46 $22.66 $22.66 30,567
2024-01-16 $23.73 $23.73 $23.15 $23.20 $23.20 18,898
2024-01-12 $24.04 $24.33 $23.97 $24.07 $24.07 18,559
2024-01-11 $23.61 $23.61 $23.09 $23.31 $23.31 14,495
2024-01-10 $23.54 $23.78 $23.45 $23.59 $23.59 27,057
2024-01-09 $23.79 $23.79 $23.51 $23.60 $23.60 17,425
2024-01-08 $23.74 $24.10 $23.74 $23.95 $23.95 17,405
2024-01-05 $24.10 $24.39 $23.84 $24.00 $24.00 18,311
2024-01-04 $24.09 $24.13 $23.83 $24.09 $24.09 20,174
2024-01-03 $24.19 $24.21 $23.88 $24.04 $24.04 34,351
2024-01-02 $24.96 $25.18 $24.62 $24.69 $24.69 38,201
2023-12-29 $25.11 $25.45 $24.62 $24.99 $24.99 114,843
2023-12-28 $25.75 $25.83 $25.23 $25.23 $25.23 21,164
2023-12-27 $25.80 $26.08 $25.71 $25.89 $25.89 50,031
2023-12-26 $25.76 $25.76 $25.58 $25.68 $25.68 53,154
2023-12-22 $25.88 $26.30 $25.61 $25.68 $25.68 45,007
2023-12-21 $25.50 $25.50 $25.24 $25.34 $25.34 23,256
2023-12-20 $25.51 $25.66 $24.97 $24.97 $24.97 32,714
2023-12-19 $25.04 $25.81 $25.04 $25.60 $25.60 52,457
2023-12-18 $25.07 $25.20 $24.39 $24.90 $24.90 77,061
2023-12-15 $25.05 $25.20 $24.76 $24.95 $24.95 31,810
2023-12-14 $25.15 $25.66 $24.85 $25.14 $25.14 55,515
2023-12-13 $23.33 $24.98 $23.33 $24.93 $24.59 39,556
2023-12-12 $24.00 $24.00 $23.28 $23.39 $23.07 71,096
2023-12-11 $24.01 $24.27 $23.75 $24.01 $23.68 16,088
2023-12-08 $24.19 $24.61 $24.01 $24.29 $23.96 24,396
2023-12-07 $25.01 $25.01 $24.45 $24.65 $24.31 24,123
2023-12-06 $25.21 $25.34 $24.85 $24.85 $24.51 10,848
2023-12-05 $25.30 $25.99 $24.90 $24.95 $24.61 32,123
2023-12-04 $25.72 $25.75 $25.30 $25.49 $25.14 31,676
2023-12-01 $25.58 $26.11 $25.58 $26.09 $26.09 46,747
2023-11-30 $25.30 $25.67 $25.25 $25.64 $25.64 25,468
2023-11-29 $25.50 $25.56 $25.18 $25.52 $25.52 20,668
2023-11-28 $24.77 $25.65 $24.42 $25.48 $25.48 53,125
2023-11-27 $24.16 $24.70 $24.13 $24.47 $24.47 80,984
2023-11-24 $23.76 $24.11 $23.67 $23.92 $23.92 11,689
2023-11-22 $23.88 $23.97 $23.63 $23.79 $23.79 14,371
2023-11-21 $23.58 $24.08 $23.58 $23.80 $23.80 44,911
2023-11-20 $23.10 $23.25 $23.10 $23.21 $23.21 22,252
2023-11-17 $23.74 $23.74 $23.27 $23.39 $23.39 24,201
2023-11-16 $23.26 $23.92 $23.26 $23.59 $23.59 12,726
2023-11-15 $23.50 $23.51 $23.17 $23.19 $23.19 12,830
2023-11-14 $22.93 $23.55 $22.93 $23.39 $23.39 140,313
2023-11-13 $22.57 $22.67 $22.40 $22.43 $22.43 29,208
2023-11-10 $22.73 $22.80 $22.50 $22.64 $22.64 16,619
2023-11-09 $23.08 $23.44 $22.93 $22.94 $22.94 9,295
2023-11-08 $23.61 $23.62 $22.99 $23.08 $23.08 14,612
2023-11-07 $24.00 $24.00 $23.45 $23.80 $23.80 22,663
2023-11-06 $24.52 $24.61 $24.32 $24.32 $24.32 10,222
2023-11-03 $23.79 $24.80 $23.79 $24.56 $24.56 18,961
2023-11-02 $23.45 $23.53 $23.26 $23.52 $23.52 21,593
2023-11-01 $23.40 $23.49 $22.92 $23.28 $23.28 17,230
2023-10-31 $23.76 $23.84 $23.08 $23.33 $23.33 16,859
2023-10-30 $24.60 $24.60 $23.85 $23.90 $23.90 31,965
2023-10-27 $23.80 $24.38 $23.53 $24.38 $24.38 21,684
2023-10-26 $24.13 $24.22 $23.46 $23.85 $23.85 17,672
2023-10-25 $24.47 $24.68 $24.21 $24.21 $24.21 15,187
2023-10-24 $24.39 $24.63 $24.39 $24.55 $24.55 11,599
2023-10-23 $24.60 $24.91 $24.16 $24.62 $24.62 13,157
2023-10-20 $24.92 $25.37 $24.89 $24.89 $24.89 28,103
2023-10-19 $24.66 $24.81 $24.45 $24.81 $24.81 31,163
2023-10-18 $24.98 $25.13 $24.58 $24.66 $24.66 26,447
2023-10-17 $24.12 $24.68 $24.12 $24.64 $24.64 12,106
2023-10-16 $24.03 $24.36 $24.00 $24.21 $24.21 15,601
2023-10-13 $23.65 $24.24 $23.56 $24.10 $24.10 18,504
2023-10-12 $23.63 $23.63 $22.86 $22.97 $22.97 12,885
2023-10-11 $23.55 $23.63 $23.13 $23.63 $23.63 17,161
2023-10-10 $23.17 $23.27 $23.01 $23.20 $23.20 19,703
2023-10-09 $22.90 $23.20 $22.83 $23.17 $23.17 13,448
2023-10-06 $22.24 $22.70 $22.21 $22.62 $22.62 15,111
2023-10-05 $21.70 $22.20 $21.70 $22.19 $22.19 17,268
2023-10-04 $22.14 $22.14 $21.70 $21.86 $21.86 89,090
2023-10-03 $22.03 $22.28 $21.78 $22.09 $22.09 29,911
2023-10-02 $22.55 $22.55 $21.98 $22.04 $22.04 47,101
2023-09-29 $23.17 $23.17 $22.63 $22.87 $22.87 19,324
2023-09-28 $22.73 $22.89 $22.58 $22.84 $22.84 26,526
2023-09-27 $23.30 $23.31 $22.56 $22.81 $22.81 28,324
2023-09-26 $23.80 $23.88 $23.45 $23.45 $23.45 16,098
2023-09-25 $24.34 $24.34 $23.89 $24.16 $24.16 20,540
2023-09-22 $24.74 $24.84 $24.31 $24.45 $24.45 6,853
2023-09-21 $24.57 $24.74 $24.27 $24.49 $24.49 9,701
2023-09-20 $24.94 $25.41 $24.94 $25.05 $25.05 15,574
2023-09-19 $25.10 $25.10 $24.74 $24.77 $24.77 17,173
2023-09-18 $24.95 $25.23 $24.88 $25.12 $25.12 22,291
2023-09-15 $24.66 $25.16 $24.66 $25.00 $25.00 11,692
2023-09-14 $24.35 $24.72 $24.35 $24.53 $24.53 5,836
2023-09-13 $24.51 $24.78 $24.22 $24.32 $24.32 32,471
2023-09-12 $24.63 $24.63 $24.50 $24.53 $24.53 8,439
2023-09-11 $24.42 $24.56 $24.24 $24.38 $24.38 17,304
2023-09-08 $24.26 $24.48 $24.09 $24.19 $24.19 12,143
2023-09-07 $24.12 $24.20 $24.02 $24.09 $24.09 8,060
2023-09-06 $24.10 $24.44 $24.09 $24.17 $24.17 10,346
2023-09-05 $24.65 $24.74 $24.14 $24.27 $24.27 21,814
2023-09-01 $25.45 $25.45 $24.86 $24.88 $24.88 22,079
2023-08-31 $25.29 $25.29 $24.95 $25.13 $25.13 12,525
2023-08-30 $25.59 $25.74 $25.24 $25.29 $25.29 18,660
2023-08-29 $24.89 $25.40 $24.83 $25.40 $25.40 11,321
2023-08-28 $24.60 $24.97 $24.41 $24.96 $24.96 24,138
2023-08-25 $24.61 $24.74 $24.05 $24.38 $24.38 13,252
2023-08-24 $24.57 $24.79 $24.33 $24.59 $24.59 23,051
2023-08-23 $24.09 $24.80 $24.09 $24.68 $24.68 20,329
2023-08-22 $23.50 $23.83 $23.50 $23.83 $23.83 5,406
2023-08-21 $23.43 $23.73 $23.30 $23.68 $23.68 12,263
2023-08-18 $23.51 $23.55 $23.31 $23.46 $23.46 10,123
2023-08-17 $23.75 $23.82 $23.40 $23.52 $23.52 10,945
2023-08-16 $24.00 $24.04 $23.75 $23.77 $23.77 16,913
2023-08-15 $24.69 $24.69 $24.01 $24.04 $24.04 21,782
2023-08-14 $24.90 $24.90 $24.64 $24.72 $24.72 8,189
2023-08-11 $24.62 $25.07 $24.56 $25.03 $25.03 11,819
2023-08-10 $24.98 $25.06 $24.53 $24.67 $24.67 49,415
2023-08-09 $24.67 $24.80 $24.60 $24.71 $24.71 17,514
2023-08-08 $24.72 $24.81 $24.59 $24.79 $24.79 104,568
2023-08-07 $25.25 $25.25 $24.95 $25.03 $25.03 35,886
2023-08-04 $25.16 $25.40 $25.10 $25.22 $25.22 9,112
2023-08-03 $25.09 $25.09 $24.84 $25.00 $25.00 81,999
2023-08-02 $25.83 $25.83 $25.00 $25.05 $25.05 27,431
2023-08-01 $26.15 $26.37 $25.84 $25.89 $25.89 20,661
2023-07-31 $26.31 $27.00 $26.31 $26.74 $26.74 93,878
2023-07-28 $26.18 $26.31 $26.00 $26.22 $26.22 16,337
2023-07-27 $26.85 $26.85 $25.87 $25.87 $25.87 39,889
2023-07-26 $27.26 $27.26 $26.88 $27.00 $27.00 10,822
2023-07-25 $27.20 $27.20 $26.90 $27.20 $27.20 14,689
2023-07-24 $27.00 $27.09 $26.76 $26.90 $26.90 21,069
2023-07-21 $26.83 $27.16 $26.52 $26.97 $26.97 42,270
2023-07-20 $27.75 $27.75 $27.10 $27.10 $27.10 15,310
2023-07-19 $27.93 $28.04 $27.72 $27.85 $27.85 20,384
2023-07-18 $27.56 $28.11 $27.47 $27.89 $27.89 15,254
2023-07-17 $27.08 $27.39 $26.98 $27.35 $27.35 25,269
2023-07-14 $27.41 $27.74 $27.23 $27.26 $27.26 21,519
2023-07-13 $27.42 $27.52 $27.27 $27.37 $27.37 14,233
2023-07-12 $26.43 $27.33 $26.43 $27.29 $27.29 25,696
2023-07-11 $25.95 $26.16 $25.80 $25.95 $25.95 35,190
2023-07-10 $25.23 $25.92 $25.10 $25.86 $25.86 37,901
2023-07-07 $25.14 $25.47 $25.14 $25.30 $25.30 16,868
2023-07-06 $25.40 $25.40 $24.87 $24.89 $24.89 16,180
2023-07-05 $26.21 $26.21 $25.51 $25.51 $25.51 12,157
2023-07-03 $25.92 $26.22 $25.92 $26.19 $26.19 26,216
2023-06-30 $25.17 $25.88 $25.17 $25.88 $25.88 8,914
2023-06-29 $24.85 $25.43 $24.79 $25.43 $25.43 36,884
2023-06-28 $25.22 $25.22 $25.00 $25.08 $25.08 101,116
2023-06-27 $25.73 $25.81 $25.18 $25.36 $25.36 21,900
2023-06-26 $25.66 $25.89 $25.33 $25.68 $25.68 10,116
2023-06-23 $25.59 $25.88 $25.42 $25.53 $25.53 9,184
2023-06-22 $25.31 $25.57 $25.26 $25.53 $25.53 15,326
2023-06-21 $25.56 $25.77 $25.27 $25.59 $25.59 15,742
2023-06-20 $26.43 $26.43 $25.65 $25.67 $25.67 33,994
2023-06-16 $26.57 $26.90 $26.55 $26.69 $26.69 24,050
2023-06-15 $26.59 $26.59 $26.14 $26.44 $26.44 14,539
2023-06-14 $26.94 $26.94 $26.36 $26.62 $26.62 10,041
2023-06-13 $26.93 $27.25 $26.61 $26.61 $26.61 24,420
2023-06-12 $26.72 $26.96 $26.59 $26.87 $26.87 10,659
2023-06-09 $27.16 $27.16 $26.82 $26.82 $26.82 8,273
2023-06-08 $27.31 $27.37 $27.07 $27.13 $27.13 6,354
2023-06-07 $27.40 $27.82 $26.80 $26.83 $26.83 30,472
2023-06-06 $27.27 $27.43 $27.09 $27.38 $27.38 167,920
2023-06-05 $27.08 $27.39 $27.03 $27.26 $27.26 11,845
2023-06-02 $27.66 $27.85 $27.05 $27.22 $27.22 70,614
2023-06-01 $27.00 $27.87 $26.47 $27.69 $27.69 55,057
2023-05-31 $26.41 $27.06 $26.37 $26.79 $26.79 23,271
2023-05-30 $26.59 $26.74 $26.17 $26.26 $26.26 71,372
2023-05-26 $26.65 $26.74 $26.34 $26.46 $26.46 20,264
2023-05-25 $26.68 $26.75 $26.30 $26.34 $26.34 33,155
2023-05-24 $27.53 $27.59 $26.92 $26.92 $26.92 17,966
2023-05-23 $27.53 $27.75 $27.48 $27.67 $27.67 21,621
2023-05-22 $27.80 $27.97 $27.56 $27.71 $27.71 86,872
2023-05-19 $27.82 $28.10 $27.61 $27.86 $27.86 64,949
2023-05-18 $28.01 $28.06 $27.38 $27.72 $27.72 38,343
2023-05-17 $28.71 $28.71 $28.31 $28.46 $28.46 34,539
2023-05-16 $30.01 $30.01 $28.62 $28.75 $28.75 55,912
2023-05-15 $29.55 $29.70 $29.47 $29.56 $29.56 22,177
2023-05-12 $29.21 $29.45 $29.15 $29.40 $29.40 20,967
2023-05-11 $30.35 $30.35 $29.24 $29.24 $29.24 35,451
2023-05-10 $31.11 $31.11 $30.38 $30.72 $30.72 31,146
2023-05-09 $30.86 $31.20 $30.74 $31.03 $31.03 12,976
2023-05-08 $31.04 $31.04 $30.61 $30.82 $30.82 47,343
2023-05-05 $30.30 $31.08 $29.94 $30.94 $30.94 201,793
2023-05-04 $30.43 $31.40 $30.20 $31.04 $31.04 52,489
2023-05-03 $30.08 $30.42 $30.02 $30.20 $30.20 40,089
2023-05-02 $29.02 $30.17 $28.89 $30.06 $30.06 38,843
2023-05-01 $29.42 $29.71 $28.95 $29.01 $29.01 33,441
2023-04-28 $29.06 $29.35 $28.99 $29.11 $29.11 141,755
2023-04-27 $28.82 $29.24 $28.65 $29.24 $29.24 81,331
2023-04-26 $29.56 $29.59 $28.91 $28.97 $28.97 33,281
2023-04-25 $29.12 $29.32 $28.77 $29.18 $29.18 43,751
2023-04-24 $29.05 $29.37 $28.94 $29.29 $29.29 25,210
2023-04-21 $29.18 $29.40 $28.86 $29.12 $29.12 35,461
2023-04-20 $29.56 $29.69 $29.39 $29.40 $29.40 17,697
2023-04-19 $29.34 $29.63 $29.30 $29.36 $29.36 154,865
2023-04-18 $29.84 $30.36 $29.84 $30.01 $30.01 123,897
2023-04-17 $30.11 $30.17 $29.67 $29.78 $29.78 40,696
2023-04-14 $30.69 $30.77 $29.79 $30.40 $30.40 39,285
2023-04-13 $30.81 $31.20 $30.73 $31.08 $31.08 41,731
2023-04-12 $30.35 $30.66 $30.00 $30.38 $30.38 46,771
2023-04-11 $30.00 $30.43 $29.93 $30.07 $30.07 66,640
2023-04-10 $29.67 $30.27 $29.47 $29.66 $29.66 29,194
2023-04-06 $29.76 $30.02 $29.50 $29.95 $29.95 34,512
2023-04-05 $30.34 $30.34 $29.46 $29.88 $29.88 42,854
2023-04-04 $28.93 $29.90 $28.75 $29.82 $29.82 105,450
2023-04-03 $28.33 $29.00 $28.28 $28.94 $28.94 37,060
2023-03-31 $28.47 $28.57 $28.01 $28.24 $28.24 82,158
2023-03-30 $28.49 $28.59 $28.25 $28.51 $28.51 115,105
2023-03-29 $28.21 $28.50 $28.02 $28.15 $28.15 25,772
2023-03-28 $27.92 $28.43 $27.60 $28.43 $28.43 31,092
2023-03-27 $27.15 $27.74 $26.92 $27.74 $27.74 25,035
2023-03-24 $27.47 $27.88 $27.28 $27.69 $27.69 49,909
2023-03-23 $27.10 $27.72 $27.00 $27.45 $27.45 116,923
2023-03-22 $26.37 $27.29 $26.26 $26.88 $26.88 41,486
2023-03-21 $26.84 $26.84 $25.99 $26.28 $26.28 45,219
2023-03-20 $27.21 $27.39 $26.94 $27.21 $27.21 55,251
2023-03-17 $25.52 $27.32 $25.52 $27.03 $27.03 77,162
2023-03-16 $25.75 $25.75 $25.00 $25.51 $25.51 378,395
2023-03-15 $26.16 $26.16 $25.37 $25.63 $25.63 51,320
2023-03-14 $25.47 $25.71 $25.14 $25.56 $25.56 27,848
2023-03-13 $24.75 $25.54 $24.75 $25.44 $25.44 33,469
2023-03-10 $24.07 $24.46 $23.85 $23.87 $23.87 25,255
2023-03-09 $23.94 $24.07 $23.49 $23.57 $23.57 32,584
2023-03-08 $24.03 $24.36 $23.55 $23.65 $23.65 29,331
2023-03-07 $24.50 $24.51 $23.69 $23.76 $23.76 34,865
2023-03-06 $25.08 $25.11 $24.70 $24.84 $24.84 18,122
2023-03-03 $24.95 $25.23 $24.79 $25.22 $25.22 18,174
2023-03-02 $24.72 $24.81 $24.54 $24.79 $24.79 20,120
2023-03-01 $24.37 $24.94 $24.37 $24.85 $24.85 25,868
2023-02-28 $23.95 $24.37 $23.78 $24.18 $24.18 16,714
2023-02-27 $23.80 $24.03 $23.74 $23.95 $23.95 11,100
2023-02-24 $23.26 $23.70 $23.13 $23.64 $23.64 23,855
2023-02-23 $23.82 $23.91 $23.57 $23.63 $23.63 10,966
2023-02-22 $24.10 $24.20 $23.68 $23.83 $23.83 40,651
2023-02-21 $24.38 $24.54 $24.07 $24.21 $24.21 35,190
2023-02-17 $24.42 $24.53 $23.98 $24.48 $24.48 13,816
2023-02-16 $24.55 $25.00 $24.29 $24.79 $24.79 20,853
2023-02-15 $24.90 $24.92 $24.67 $24.79 $24.79 25,454
2023-02-14 $25.36 $25.65 $25.03 $25.43 $25.43 17,377
2023-02-13 $25.52 $25.65 $25.23 $25.49 $25.49 17,629
2023-02-10 $25.69 $25.83 $25.40 $25.57 $25.57 10,680
2023-02-09 $26.50 $26.51 $25.61 $25.77 $25.77 17,457
2023-02-08 $26.58 $26.58 $26.22 $26.34 $26.34 36,869
2023-02-07 $26.23 $26.54 $25.82 $26.39 $26.39 73,951
2023-02-06 $26.24 $26.28 $25.74 $26.11 $26.11 90,206
2023-02-03 $27.07 $27.07 $26.30 $26.41 $26.41 48,118
2023-02-02 $28.39 $28.39 $27.20 $27.43 $27.43 27,589
2023-02-01 $27.72 $28.62 $27.47 $28.31 $28.31 30,177
2023-01-31 $27.30 $27.79 $27.27 $27.72 $27.72 18,468
2023-01-30 $27.84 $27.98 $27.28 $27.43 $27.43 25,886
2023-01-27 $28.04 $28.11 $27.73 $27.99 $27.99 23,232
2023-01-26 $28.55 $28.55 $27.90 $28.20 $28.20 35,284
2023-01-25 $27.64 $28.68 $27.64 $28.58 $28.58 327,877
2023-01-24 $27.63 $28.19 $27.46 $28.11 $28.11 357,893
2023-01-23 $27.45 $27.77 $27.38 $27.77 $27.77 16,487
2023-01-20 $27.23 $27.84 $27.13 $27.78 $27.78 22,850
2023-01-19 $26.94 $27.60 $26.81 $27.49 $27.49 37,533
2023-01-18 $27.36 $27.36 $26.77 $26.81 $26.81 31,945
2023-01-17 $27.71 $27.71 $26.80 $26.94 $26.94 29,897
2023-01-13 $27.61 $28.03 $27.61 $27.91 $27.91 22,543
2023-01-12 $27.50 $27.63 $27.08 $27.58 $27.58 34,440
2023-01-11 $27.41 $27.42 $26.75 $27.05 $27.05 37,023
2023-01-10 $26.74 $27.13 $26.68 $27.13 $27.13 28,407
2023-01-09 $27.23 $27.26 $26.71 $26.77 $26.77 65,574
2023-01-06 $26.76 $27.20 $26.43 $26.93 $26.93 55,403
2023-01-05 $26.14 $26.45 $25.94 $26.43 $26.43 49,329
2023-01-04 $26.02 $26.82 $26.00 $26.70 $26.70 159,767
2023-01-03 $25.19 $25.82 $25.19 $25.46 $25.46 36,271
2022-12-30 $24.88 $24.93 $24.59 $24.76 $24.76 39,016
2022-12-29 $25.01 $25.11 $24.78 $24.78 $24.78 23,564
2022-12-28 $25.32 $25.32 $24.54 $24.85 $24.85 51,895
2022-12-27 $25.15 $25.73 $25.15 $25.63 $25.63 66,238
2022-12-23 $24.87 $25.20 $24.57 $24.97 $24.97 96,484
2022-12-22 $24.67 $24.87 $24.39 $24.86 $24.86 34,838
2022-12-21 $24.90 $25.14 $24.85 $25.00 $25.00 32,183
2022-12-20 $24.23 $24.92 $24.23 $24.75 $24.75 53,706
2022-12-19 $24.28 $24.32 $23.65 $23.72 $23.72 14,220
2022-12-16 $23.99 $24.42 $23.93 $24.07 $24.07 238,344
2022-12-15 $24.50 $24.50 $23.94 $23.95 $23.95 289,240
2022-12-14 $25.40 $25.53 $24.90 $25.27 $24.91 14,715
2022-12-13 $25.57 $25.95 $25.18 $25.42 $25.05 19,722
2022-12-12 $24.58 $24.77 $24.34 $24.69 $24.33 42,217
2022-12-09 $25.12 $25.55 $24.72 $24.75 $24.39 55,476
2022-12-08 $25.10 $25.30 $24.97 $25.06 $24.70 18,938
2022-12-07 $24.70 $25.16 $24.70 $24.92 $24.56 36,361
2022-12-06 $24.86 $25.02 $24.50 $24.53 $24.18 20,840
2022-12-05 $25.24 $25.24 $24.54 $24.63 $24.27 108,685
2022-12-02 $25.04 $25.56 $24.95 $25.37 $25.37 24,253
2022-12-01 $25.16 $25.70 $25.06 $25.47 $25.47 29,409
2022-11-30 $24.33 $24.82 $24.00 $24.63 $24.63 38,469
2022-11-29 $23.55 $24.10 $23.55 $24.04 $24.04 128,211
2022-11-28 $24.50 $24.50 $23.32 $23.36 $23.36 29,907
2022-11-25 $24.63 $24.63 $24.35 $24.35 $24.35 6,259
2022-11-23 $24.23 $24.68 $24.03 $24.62 $24.62 11,611
2022-11-22 $23.37 $24.28 $23.33 $24.28 $24.28 18,975
2022-11-21 $23.20 $23.25 $22.87 $23.25 $23.25 13,152
2022-11-18 $23.09 $23.41 $22.99 $23.41 $23.41 60,362
2022-11-17 $23.15 $23.26 $22.88 $23.26 $23.26 156,401
2022-11-16 $23.68 $23.90 $23.50 $23.50 $23.50 15,739
2022-11-15 $24.47 $24.47 $23.55 $23.82 $23.82 181,433
2022-11-14 $24.16 $24.36 $23.91 $24.10 $24.10 22,919
2022-11-11 $24.27 $24.27 $23.91 $24.23 $24.23 19,724
2022-11-10 $23.73 $24.23 $23.73 $24.18 $24.18 53,234
2022-11-09 $22.88 $23.21 $22.47 $22.54 $22.54 17,562
2022-11-08 $21.69 $23.24 $21.58 $22.98 $22.98 124,519
2022-11-07 $21.56 $21.72 $21.38 $21.70 $21.70 44,781
2022-11-04 $20.57 $21.53 $20.57 $21.53 $21.53 44,949
2022-11-03 $19.92 $20.00 $19.63 $19.69 $19.69 41,222
2022-11-02 $21.59 $21.66 $20.26 $20.26 $20.26 30,362
2022-11-01 $21.55 $21.69 $21.40 $21.54 $21.54 70,507
2022-10-31 $21.25 $21.34 $21.02 $21.09 $21.09 25,809
2022-10-28 $21.48 $21.53 $21.15 $21.47 $21.47 35,307
2022-10-27 $22.00 $22.02 $21.69 $21.69 $21.69 25,347
2022-10-26 $21.59 $22.16 $21.59 $22.05 $22.05 34,479
2022-10-25 $21.14 $21.46 $21.14 $21.32 $21.32 18,328
2022-10-24 $21.03 $21.03 $20.74 $20.98 $20.98 34,288
2022-10-21 $20.42 $21.31 $20.42 $21.26 $21.26 36,662
2022-10-20 $20.24 $20.82 $20.06 $20.35 $20.35 22,790
2022-10-19 $20.34 $20.34 $20.03 $20.07 $20.07 35,696
2022-10-18 $20.79 $20.84 $20.54 $20.70 $20.70 24,948
2022-10-17 $20.60 $20.92 $20.49 $20.59 $20.59 31,446
2022-10-14 $20.72 $20.72 $20.04 $20.05 $20.05 48,896
2022-10-13 $20.28 $21.07 $19.82 $20.90 $20.90 48,207
2022-10-12 $20.97 $21.26 $20.81 $21.12 $21.12 17,632
2022-10-11 $21.25 $21.62 $20.97 $21.03 $21.03 25,664
2022-10-10 $21.19 $21.48 $20.92 $21.18 $21.18 28,349
2022-10-07 $22.19 $22.29 $21.45 $21.47 $21.47 38,252
2022-10-06 $22.18 $22.61 $22.13 $22.57 $22.57 25,525
2022-10-05 $22.23 $22.28 $21.74 $22.16 $22.16 48,002
2022-10-04 $22.45 $23.03 $22.14 $22.63 $22.63 76,160
2022-10-03 $21.56 $22.16 $21.54 $22.05 $22.05 36,633
2022-09-30 $20.75 $21.49 $20.73 $21.33 $21.33 51,447
2022-09-29 $20.45 $21.31 $20.19 $20.81 $20.81 132,634
2022-09-28 $19.71 $20.52 $19.71 $20.52 $20.52 70,429
2022-09-27 $19.48 $19.59 $19.09 $19.34 $19.34 20,016
2022-09-26 $19.68 $19.79 $18.85 $19.09 $19.09 33,949
2022-09-23 $20.12 $20.12 $19.44 $19.73 $19.73 48,722
2022-09-22 $21.00 $21.22 $20.66 $20.66 $20.66 22,276
2022-09-21 $21.02 $21.38 $20.57 $20.91 $20.91 13,955
2022-09-20 $21.04 $21.22 $20.52 $20.83 $20.83 51,550
2022-09-19 $20.65 $21.29 $20.65 $21.28 $21.28 32,771
2022-09-16 $20.34 $21.17 $20.20 $20.92 $20.92 33,197
2022-09-15 $21.21 $21.27 $20.54 $20.60 $20.60 46,130
2022-09-14 $21.48 $21.70 $21.30 $21.45 $21.45 89,941
2022-09-13 $21.50 $21.68 $21.31 $21.38 $21.38 35,876
2022-09-12 $22.35 $22.46 $22.09 $22.24 $22.24 15,992
2022-09-09 $21.61 $21.93 $21.59 $21.88 $21.88 25,012
2022-09-08 $21.13 $21.41 $20.91 $21.39 $21.39 59,561
2022-09-07 $20.55 $21.48 $20.46 $21.28 $21.28 48,388
2022-09-06 $20.80 $21.07 $20.49 $20.52 $20.52 43,360
2022-09-02 $20.47 $21.07 $20.30 $20.82 $20.82 27,108
2022-09-01 $20.31 $20.57 $20.01 $20.04 $20.04 38,745
2022-08-31 $20.84 $21.00 $20.55 $20.70 $20.70 60,333
2022-08-30 $21.38 $21.38 $20.89 $20.94 $20.94 25,229
2022-08-29 $21.64 $21.85 $21.40 $21.47 $21.47 18,471
2022-08-26 $22.75 $22.85 $21.63 $21.77 $21.77 17,296
2022-08-25 $22.94 $22.94 $22.59 $22.83 $22.83 14,860
2022-08-24 $22.22 $22.76 $22.19 $22.75 $22.75 7,822
2022-08-23 $22.10 $22.86 $22.10 $22.52 $22.52 33,951
2022-08-22 $21.80 $22.16 $21.64 $22.11 $22.11 33,514
2022-08-19 $22.45 $22.45 $22.03 $22.06 $22.06 30,855
2022-08-18 $22.60 $22.73 $22.42 $22.64 $22.64 53,377
2022-08-17 $23.12 $23.12 $22.47 $22.53 $22.53 27,380
2022-08-16 $23.20 $23.37 $22.97 $23.37 $23.37 18,097
2022-08-15 $23.28 $23.35 $23.09 $23.27 $23.27 28,987
2022-08-12 $23.52 $23.80 $23.00 $23.80 $23.80 28,508
2022-08-11 $23.85 $23.88 $23.32 $23.33 $23.33 21,283
2022-08-10 $23.95 $24.10 $23.52 $23.71 $23.71 36,154
2022-08-09 $23.84 $23.84 $23.34 $23.67 $23.67 64,415
2022-08-08 $23.50 $23.93 $23.50 $23.67 $23.67 128,007
2022-08-05 $22.66 $23.06 $22.36 $23.01 $23.01 67,972
2022-08-04 $22.51 $23.49 $22.48 $23.14 $23.14 38,421
2022-08-03 $22.65 $22.66 $22.16 $22.25 $22.25 72,643
2022-08-02 $23.08 $23.68 $22.69 $22.76 $22.76 41,943
2022-08-01 $23.02 $23.16 $22.79 $22.95 $22.95 34,106
2022-07-29 $22.63 $23.06 $22.44 $22.98 $22.98 43,580
2022-07-28 $23.01 $23.23 $22.60 $22.78 $22.78 66,162
2022-07-27 $22.05 $22.51 $21.78 $22.34 $22.34 22,895
2022-07-26 $21.58 $22.03 $21.58 $21.98 $21.98 30,797
2022-07-25 $22.17 $22.17 $21.38 $21.59 $21.59 89,235
2022-07-22 $22.66 $23.19 $22.13 $22.18 $22.18 19,760
2022-07-21 $22.19 $22.58 $22.13 $22.47 $22.47 25,103
2022-07-20 $22.91 $22.91 $22.12 $22.16 $22.16 53,323
2022-07-19 $22.80 $23.16 $22.64 $22.84 $22.84 18,906
2022-07-18 $22.88 $23.19 $22.65 $22.65 $22.65 26,048
2022-07-15 $22.92 $22.92 $22.24 $22.53 $22.53 25,305
2022-07-14 $22.82 $22.90 $22.09 $22.75 $22.75 41,414
2022-07-13 $23.00 $24.08 $22.95 $23.62 $23.62 63,169
2022-07-12 $23.52 $23.64 $23.05 $23.08 $23.08 31,885
2022-07-11 $23.51 $23.99 $23.44 $23.61 $23.61 21,889
2022-07-08 $23.90 $24.10 $23.65 $23.82 $23.82 25,405
2022-07-07 $23.77 $24.30 $23.67 $23.93 $23.93 38,569
2022-07-06 $23.69 $23.91 $22.91 $23.58 $23.58 26,401
2022-07-05 $24.42 $24.54 $23.31 $23.75 $23.75 57,799
2022-07-01 $23.97 $25.12 $23.85 $24.99 $24.99 23,469
2022-06-30 $25.08 $25.08 $24.29 $24.30 $24.30 48,749
2022-06-29 $25.88 $25.88 $25.10 $25.30 $25.30 14,945
2022-06-28 $26.50 $26.50 $25.61 $25.64 $25.64 22,631
2022-06-27 $26.10 $26.37 $25.84 $26.29 $26.29 20,196
2022-06-24 $25.45 $26.13 $25.03 $26.06 $26.06 46,206
2022-06-23 $26.37 $26.57 $25.13 $25.39 $25.39 31,143
2022-06-22 $26.67 $26.89 $26.38 $26.38 $26.38 17,129
2022-06-21 $26.58 $26.92 $26.50 $26.73 $26.73 16,325
2022-06-17 $26.68 $26.68 $26.29 $26.50 $26.50 15,136
2022-06-16 $26.07 $26.88 $25.74 $26.82 $26.82 19,933
2022-06-15 $26.83 $26.83 $25.71 $26.40 $26.40 36,284
2022-06-14 $26.78 $26.86 $25.76 $26.05 $26.05 80,572
2022-06-13 $27.49 $27.87 $26.81 $26.85 $26.85 313,679
2022-06-10 $26.96 $28.78 $26.70 $28.61 $28.61 30,599
2022-06-09 $28.20 $28.21 $27.24 $27.39 $27.39 25,086
2022-06-08 $28.39 $28.55 $28.19 $28.33 $28.33 9,581
2022-06-07 $28.24 $28.60 $28.20 $28.53 $28.53 22,836
2022-06-06 $28.76 $28.85 $28.05 $28.27 $28.27 22,756
2022-06-03 $28.89 $29.10 $28.58 $28.66 $28.66 18,554
2022-06-02 $28.18 $29.39 $28.18 $29.22 $29.22 21,972
2022-06-01 $27.82 $28.01 $27.59 $27.88 $27.88 9,709
2022-05-31 $28.04 $28.42 $27.42 $27.62 $27.62 18,059
2022-05-27 $28.36 $28.37 $27.91 $28.08 $28.08 14,991
2022-05-26 $28.28 $28.48 $27.95 $28.05 $28.05 37,697
2022-05-25 $28.18 $28.42 $27.97 $28.38 $28.38 20,845
2022-05-24 $28.08 $28.67 $27.94 $28.47 $28.47 28,716
2022-05-23 $28.24 $28.53 $27.91 $28.06 $28.06 81,318
2022-05-20 $27.97 $27.97 $27.46 $27.84 $27.84 21,009
2022-05-19 $27.00 $28.13 $27.00 $27.98 $27.98 26,657
2022-05-18 $27.09 $27.09 $26.47 $26.52 $26.52 32,385
2022-05-17 $27.37 $27.67 $27.07 $27.16 $27.16 23,844
2022-05-16 $26.92 $27.20 $26.87 $27.09 $27.09 21,128
2022-05-13 $26.40 $27.23 $26.36 $26.95 $26.95 42,055
2022-05-12 $27.27 $27.27 $26.04 $26.47 $26.47 69,765
2022-05-11 $28.24 $28.53 $27.70 $27.81 $27.81 22,518
2022-05-10 $28.56 $28.70 $27.51 $27.79 $27.79 32,052
2022-05-09 $29.09 $29.15 $28.16 $28.25 $28.25 33,148
2022-05-06 $29.93 $30.16 $29.65 $29.83 $29.83 18,758
2022-05-05 $31.24 $31.46 $29.69 $30.16 $30.16 35,256
2022-05-04 $30.19 $30.98 $30.00 $30.89 $30.89 28,858
2022-05-03 $29.99 $30.43 $29.87 $30.24 $30.24 20,509
2022-05-02 $29.43 $29.71 $29.12 $29.71 $29.71 52,783
2022-04-29 $30.89 $31.03 $30.21 $30.21 $30.21 32,025
2022-04-28 $30.00 $30.55 $29.78 $30.45 $30.45 104,829
2022-04-27 $30.23 $30.36 $29.85 $29.93 $29.93 30,796
2022-04-26 $30.98 $31.15 $30.15 $30.17 $30.17 56,046
2022-04-25 $30.68 $31.18 $30.11 $30.84 $30.84 148,749
2022-04-22 $32.00 $32.54 $31.79 $31.98 $31.98 29,560
2022-04-21 $34.02 $34.04 $32.54 $32.90 $32.90 42,593
2022-04-20 $33.64 $34.58 $33.64 $34.51 $34.51 29,838
2022-04-19 $34.50 $34.50 $33.83 $34.02 $34.02 32,401
2022-04-18 $35.01 $35.31 $34.69 $34.70 $34.70 62,749
2022-04-14 $34.64 $34.90 $34.33 $34.70 $34.70 44,092
2022-04-13 $34.31 $34.87 $34.23 $34.75 $34.75 35,612
2022-04-12 $34.51 $34.65 $33.96 $34.02 $34.02 52,008
2022-04-11 $34.30 $34.46 $33.60 $33.79 $33.79 29,583
2022-04-08 $33.46 $34.00 $33.46 $33.92 $33.92 11,386
2022-04-07 $32.95 $33.52 $32.82 $33.22 $33.22 20,582
2022-04-06 $32.96 $33.21 $32.52 $32.82 $32.82 36,698
2022-04-05 $33.75 $34.26 $32.82 $32.93 $32.93 34,250
2022-04-04 $34.11 $34.11 $33.23 $33.63 $33.63 64,276
2022-04-01 $32.72 $33.89 $32.72 $33.84 $33.84 27,332
2022-03-31 $33.25 $33.59 $33.00 $33.00 $33.00 23,136
2022-03-30 $32.75 $33.29 $32.75 $33.15 $33.15 25,567
2022-03-29 $31.62 $32.65 $31.25 $32.62 $32.62 17,759
2022-03-28 $32.66 $32.81 $32.33 $32.36 $32.36 14,642
2022-03-25 $32.88 $33.18 $32.71 $33.16 $33.16 32,823
2022-03-24 $33.50 $33.64 $33.00 $33.13 $33.13 41,952
2022-03-23 $32.66 $33.26 $32.58 $33.26 $33.26 36,886
2022-03-22 $32.76 $32.76 $32.20 $32.43 $32.43 39,095
2022-03-21 $32.25 $33.19 $32.25 $32.97 $32.97 35,083
2022-03-18 $32.21 $32.49 $31.87 $32.24 $32.24 35,022
2022-03-17 $32.13 $32.95 $32.13 $32.40 $32.40 34,550
2022-03-16 $31.78 $31.97 $31.21 $31.72 $31.72 31,902
2022-03-15 $30.97 $32.10 $30.84 $31.92 $31.92 44,978
2022-03-14 $32.42 $32.50 $31.35 $31.70 $31.70 63,878
2022-03-11 $32.65 $33.38 $32.64 $33.23 $33.23 32,749
2022-03-10 $33.05 $33.56 $33.00 $33.54 $33.54 56,159
2022-03-09 $32.32 $32.93 $31.00 $32.89 $32.89 75,357
2022-03-08 $33.24 $34.28 $32.39 $33.12 $33.12 161,878
2022-03-07 $32.48 $33.00 $32.07 $32.90 $32.90 130,538
2022-03-04 $31.49 $32.31 $31.37 $32.18 $32.18 73,145
2022-03-03 $31.06 $31.24 $30.73 $31.24 $31.24 25,311
2022-03-02 $31.00 $31.21 $30.41 $31.13 $31.13 90,229
2022-03-01 $30.22 $31.14 $29.98 $31.10 $31.10 84,071
2022-02-28 $30.31 $30.31 $29.49 $29.95 $29.95 39,261
2022-02-25 $29.14 $29.90 $29.06 $29.75 $29.75 50,963
2022-02-24 $31.21 $31.43 $29.02 $29.52 $29.52 214,850
2022-02-23 $29.38 $30.21 $29.38 $30.11 $30.11 31,316
2022-02-22 $29.80 $30.10 $29.18 $29.40 $29.40 61,461
2022-02-18 $30.04 $30.10 $29.53 $29.76 $29.76 37,744
2022-02-17 $29.24 $30.27 $29.10 $30.05 $30.05 50,644
2022-02-16 $28.23 $28.88 $28.23 $28.86 $28.86 13,320
2022-02-15 $27.80 $28.16 $27.47 $28.00 $28.00 28,345
2022-02-14 $28.23 $29.09 $28.09 $28.50 $28.50 40,045
2022-02-11 $26.48 $28.13 $26.48 $27.87 $27.87 54,451
2022-02-10 $26.94 $27.40 $26.37 $26.40 $26.40 10,202
2022-02-09 $27.44 $27.53 $27.12 $27.17 $27.17 13,079
2022-02-08 $26.97 $27.37 $26.95 $27.26 $27.26 20,651
2022-02-07 $26.33 $27.12 $26.18 $27.05 $27.05 14,430
2022-02-04 $25.85 $26.34 $25.81 $26.17 $26.17 18,092
2022-02-03 $26.15 $26.36 $25.81 $26.05 $26.05 24,630
2022-02-02 $26.29 $26.65 $26.11 $26.30 $26.30 17,728
2022-02-01 $26.24 $26.46 $26.10 $26.20 $26.20 88,402
2022-01-31 $25.51 $26.08 $25.48 $26.01 $26.01 13,239
2022-01-28 $25.10 $25.33 $25.01 $25.31 $25.31 21,570
2022-01-27 $25.69 $26.23 $25.54 $25.56 $25.56 36,698
2022-01-26 $26.78 $27.12 $25.95 $26.11 $26.11 22,775
2022-01-25 $26.48 $27.09 $26.30 $27.02 $27.02 18,991
2022-01-24 $26.53 $26.70 $25.84 $26.63 $26.63 30,759
2022-01-21 $27.69 $27.69 $26.75 $26.89 $26.89 19,814
2022-01-20 $28.16 $28.27 $27.54 $27.57 $27.57 50,858
2022-01-19 $26.58 $28.12 $26.58 $28.00 $28.00 38,644
2022-01-18 $26.34 $26.47 $26.00 $26.10 $26.10 23,327
2022-01-14 $26.38 $26.72 $26.26 $26.40 $26.40 41,084
2022-01-13 $27.01 $27.15 $26.75 $26.80 $26.80 29,094
2022-01-12 $26.47 $27.03 $26.47 $27.01 $27.01 17,551
2022-01-11 $26.17 $26.62 $26.12 $26.62 $26.62 21,170
2022-01-10 $25.51 $26.12 $25.40 $26.12 $26.12 28,751
2022-01-07 $25.78 $25.78 $25.33 $25.67 $25.67 16,623
2022-01-06 $25.97 $26.00 $25.54 $25.57 $25.57 23,716
2022-01-05 $27.11 $27.35 $26.40 $26.44 $26.44 23,020
2022-01-04 $26.81 $27.25 $26.81 $26.91 $26.91 23,533
2022-01-03 $26.84 $26.95 $26.71 $26.78 $26.78 33,368
2021-12-31 $27.24 $27.42 $27.03 $27.36 $27.36 46,839
2021-12-30 $26.65 $27.11 $26.65 $27.02 $27.02 65,251
2021-12-29 $26.62 $26.93 $26.44 $26.69 $26.69 37,386
2021-12-28 $26.71 $26.92 $26.61 $26.71 $26.71 63,802
2021-12-27 $26.62 $26.94 $26.61 $26.77 $26.77 64,076
2021-12-23 $26.32 $26.91 $26.30 $26.74 $26.74 46,164
2021-12-22 $26.29 $26.54 $25.97 $26.48 $26.48 38,897
2021-12-21 $26.16 $26.30 $25.86 $26.20 $26.20 32,369
2021-12-20 $25.87 $26.00 $25.53 $25.94 $25.94 67,530
2021-12-17 $26.16 $26.48 $26.00 $26.10 $26.10 36,033
2021-12-16 $25.20 $26.07 $25.20 $26.07 $26.07 41,463
2021-12-15 $25.43 $25.43 $24.27 $24.83 $24.83 146,268
2021-12-14 $25.37 $25.90 $25.37 $25.55 $25.18 23,356
2021-12-13 $25.85 $26.14 $25.69 $25.94 $25.56 69,270
2021-12-10 $26.16 $26.16 $25.71 $25.89 $25.52 41,061
2021-12-09 $26.58 $26.58 $25.89 $26.00 $25.62 30,814
2021-12-08 $26.58 $26.79 $26.43 $26.79 $26.40 43,851
2021-12-07 $26.48 $26.93 $26.48 $26.65 $26.27 26,132
2021-12-06 $25.99 $26.37 $25.88 $26.31 $25.93 27,817
2021-12-03 $25.89 $26.13 $25.58 $26.13 $25.75 83,864
2021-12-02 $26.15 $26.15 $25.57 $25.85 $25.48 51,953
2021-12-01 $27.32 $27.51 $26.20 $26.23 $25.85 21,316
2021-11-30 $27.36 $27.91 $26.93 $27.06 $26.67 15,609
2021-11-29 $27.18 $27.33 $26.97 $27.22 $26.83 15,443
2021-11-26 $27.95 $27.95 $26.97 $27.38 $26.99 13,866
2021-11-24 $27.75 $27.79 $27.55 $27.71 $27.31 17,302
2021-11-23 $27.92 $28.21 $27.22 $27.85 $27.45 48,653
2021-11-22 $28.50 $28.71 $28.00 $28.47 $28.06 32,158
2021-11-19 $29.48 $29.60 $28.95 $28.96 $28.54 12,377
2021-11-18 $29.85 $29.92 $29.46 $29.60 $29.17 11,128
2021-11-17 $29.92 $30.26 $29.80 $29.91 $29.48 18,527
2021-11-16 $30.02 $30.25 $29.65 $29.68 $29.26 21,697
2021-11-15 $30.04 $30.19 $29.87 $30.07 $29.63 32,833
2021-11-12 $29.76 $30.22 $29.59 $30.03 $29.60 29,973
2021-11-11 $29.89 $30.00 $29.54 $29.95 $29.52 43,610
2021-11-10 $29.38 $29.67 $29.10 $29.35 $28.93 30,672
2021-11-09 $28.27 $28.77 $28.10 $28.77 $28.36 40,005
2021-11-08 $28.20 $28.20 $27.95 $28.04 $27.64 13,004
2021-11-05 $27.48 $27.96 $27.27 $27.94 $27.54 12,776
2021-11-04 $27.69 $28.01 $27.17 $27.24 $26.84 20,262
2021-11-03 $26.49 $27.32 $26.49 $27.25 $26.86 24,969
2021-11-02 $26.87 $26.87 $26.59 $26.80 $26.41 23,427
2021-11-01 $27.00 $27.18 $26.74 $26.97 $26.58 49,233
2021-10-29 $27.32 $27.35 $26.91 $26.91 $26.52 27,739
2021-10-28 $28.14 $28.14 $27.71 $27.75 $27.35 7,648
2021-10-27 $28.20 $28.30 $28.07 $28.18 $27.77 29,402
2021-10-26 $28.12 $28.26 $28.05 $28.20 $27.79 30,456
2021-10-25 $28.23 $28.48 $28.21 $28.37 $27.96 34,126
2021-10-22 $28.06 $28.66 $27.90 $27.90 $27.50 36,605
2021-10-21 $27.63 $27.72 $27.45 $27.72 $27.32 13,901
2021-10-20 $27.63 $27.91 $27.50 $27.72 $27.32 16,542
2021-10-19 $27.77 $27.77 $27.26 $27.40 $27.01 15,381
2021-10-18 $27.42 $27.47 $27.21 $27.28 $26.89 13,330
2021-10-15 $27.15 $27.67 $27.01 $27.50 $27.10 15,728
2021-10-14 $27.36 $27.73 $27.36 $27.70 $27.30 29,981
2021-10-13 $26.43 $27.21 $26.43 $27.08 $26.69 24,994
2021-10-12 $25.85 $26.24 $25.85 $26.17 $25.79 26,280
2021-10-11 $25.99 $26.09 $25.66 $25.74 $25.37 35,655
2021-10-08 $26.32 $26.44 $25.89 $25.91 $25.54 22,032
2021-10-07 $25.63 $26.09 $25.63 $25.82 $25.45 41,799
2021-10-06 $24.97 $25.67 $24.97 $25.67 $25.30 26,132
2021-10-05 $24.95 $25.16 $24.55 $25.15 $24.79 27,305
2021-10-04 $24.61 $25.24 $24.61 $25.06 $24.70 22,533
2021-10-01 $24.91 $24.91 $24.50 $24.70 $24.34 18,913
2021-09-30 $24.64 $25.19 $24.64 $24.83 $24.47 14,070
2021-09-29 $24.84 $24.85 $24.35 $24.41 $24.05 26,388
2021-09-28 $24.79 $25.01 $24.44 $24.90 $24.54 20,895
2021-09-27 $25.02 $25.61 $25.02 $25.11 $24.75 32,108
2021-09-24 $25.05 $25.35 $25.05 $25.07 $24.71 15,904
2021-09-23 $25.65 $25.65 $25.22 $25.22 $24.86 43,988
2021-09-22 $25.97 $26.35 $25.81 $25.81 $25.44 12,276
2021-09-21 $26.00 $26.30 $25.84 $25.84 $25.47 17,958
2021-09-20 $25.61 $25.86 $25.33 $25.75 $25.38 66,555
2021-09-17 $25.92 $25.99 $25.67 $25.89 $25.52 44,893
2021-09-16 $26.52 $26.52 $25.84 $26.07 $25.69 51,837
2021-09-15 $27.00 $27.39 $27.00 $27.24 $26.85 14,363
2021-09-14 $27.25 $27.44 $27.04 $27.13 $26.74 15,419
2021-09-13 $26.46 $27.20 $26.38 $27.00 $26.61 27,355
2021-09-10 $26.83 $26.92 $26.44 $26.44 $26.06 12,710
2021-09-09 $27.32 $27.32 $26.67 $26.83 $26.44 30,637
2021-09-08 $27.15 $27.30 $26.89 $27.14 $26.75 16,784
2021-09-07 $27.67 $27.85 $27.11 $27.18 $26.79 26,660
2021-09-03 $27.62 $28.16 $27.62 $28.03 $27.63 17,016
2021-09-02 $27.24 $27.30 $27.00 $27.27 $26.88 32,656
2021-09-01 $27.52 $27.52 $27.15 $27.15 $26.76 10,419
2021-08-31 $27.07 $27.48 $26.84 $27.40 $27.01 14,012
2021-08-30 $27.56 $27.56 $26.99 $27.07 $26.68 24,814
2021-08-27 $26.70 $27.63 $26.70 $27.58 $27.18 23,132
2021-08-26 $26.51 $26.83 $26.29 $26.58 $26.20 15,248
2021-08-25 $26.97 $26.97 $26.26 $26.53 $26.15 28,899
2021-08-24 $27.21 $27.31 $26.90 $27.13 $26.74 21,227
2021-08-23 $26.48 $27.25 $26.39 $27.11 $26.71 43,303
2021-08-20 $25.87 $26.15 $25.74 $25.93 $25.56 33,284
2021-08-19 $26.38 $26.38 $25.82 $25.89 $25.52 81,329
2021-08-18 $27.26 $27.26 $26.26 $26.47 $26.09 51,082
2021-08-17 $27.50 $27.65 $27.14 $27.21 $26.82 12,946
2021-08-16 $27.66 $27.74 $27.37 $27.55 $27.15 20,477
2021-08-13 $27.32 $27.76 $27.32 $27.67 $27.27 17,376
2021-08-12 $27.38 $27.38 $26.82 $27.04 $26.65 35,982
2021-08-11 $27.21 $27.72 $27.21 $27.53 $27.13 19,831
2021-08-10 $27.21 $27.26 $26.85 $26.95 $26.56 34,554
2021-08-09 $27.59 $27.76 $27.17 $27.24 $26.85 34,606
2021-08-06 $28.04 $28.11 $27.64 $27.96 $27.56 28,638
2021-08-05 $29.29 $29.29 $28.70 $28.70 $28.29 40,363
2021-08-04 $29.60 $30.00 $29.19 $29.24 $28.82 11,413
2021-08-03 $28.98 $29.29 $28.98 $29.23 $28.81 6,327
2021-08-02 $28.96 $29.14 $28.89 $29.02 $28.61 13,479
2021-07-30 $29.00 $29.41 $28.98 $29.20 $28.78 20,762
2021-07-29 $28.88 $29.42 $28.88 $29.23 $28.81 32,967
2021-07-28 $27.85 $28.39 $27.79 $28.39 $27.98 17,384
2021-07-27 $27.98 $27.98 $27.61 $27.86 $27.46 26,326
2021-07-26 $27.50 $28.08 $27.50 $27.96 $27.56 18,172
2021-07-23 $27.63 $27.63 $27.26 $27.49 $27.09 22,027
2021-07-22 $28.07 $28.07 $27.45 $27.79 $27.39 22,903
2021-07-21 $27.48 $28.14 $27.48 $28.04 $27.64 16,329
2021-07-20 $27.77 $28.00 $27.43 $27.63 $27.23 12,601
2021-07-19 $27.81 $27.88 $27.21 $27.47 $27.07 43,428
2021-07-16 $28.92 $28.92 $28.04 $28.12 $27.71 23,769
2021-07-15 $28.90 $29.06 $28.55 $29.03 $28.61 19,531
2021-07-14 $29.08 $29.22 $28.76 $28.88 $28.46 30,205
2021-07-13 $28.15 $28.97 $28.15 $28.57 $28.16 13,421
2021-07-12 $28.37 $28.58 $28.05 $28.07 $27.67 15,033
2021-07-09 $28.03 $28.64 $28.03 $28.52 $28.11 12,870
2021-07-08 $28.79 $28.79 $27.74 $27.82 $27.42 77,738
2021-07-07 $28.98 $28.98 $28.60 $28.73 $28.32 13,423
2021-07-06 $29.15 $29.25 $28.52 $28.85 $28.43 26,800
2021-07-02 $28.59 $28.82 $28.46 $28.70 $28.29 10,050
2021-07-01 $28.63 $28.63 $28.13 $28.31 $27.90 28,489
2021-06-30 $27.98 $28.35 $27.98 $28.28 $27.87 39,626
2021-06-29 $27.88 $28.27 $27.51 $27.96 $27.56 15,578
2021-06-28 $28.50 $28.59 $28.06 $28.22 $27.82 32,153
2021-06-25 $29.12 $29.12 $28.54 $28.59 $28.18 18,838
2021-06-24 $28.94 $29.04 $28.61 $28.73 $28.32 27,627
2021-06-23 $29.31 $29.45 $28.81 $28.81 $28.40 30,109
2021-06-22 $29.02 $29.17 $28.80 $29.05 $28.63 13,817
2021-06-21 $28.95 $29.21 $28.68 $29.10 $28.68 14,384
2021-06-18 $29.48 $29.48 $28.65 $28.65 $28.24 24,929
2021-06-17 $29.99 $30.25 $29.21 $29.27 $28.85 43,810
2021-06-16 $31.41 $31.76 $31.00 $31.00 $30.55 15,720
2021-06-15 $31.75 $31.75 $31.30 $31.43 $30.98 19,092
2021-06-14 $31.47 $31.91 $31.35 $31.74 $31.28 25,088
2021-06-11 $32.27 $32.35 $31.82 $31.93 $31.47 8,876
2021-06-10 $31.72 $32.47 $31.72 $32.47 $32.00 14,358
2021-06-09 $31.76 $31.84 $31.61 $31.61 $31.15 6,477
2021-06-08 $31.86 $32.01 $31.60 $31.61 $31.16 31,922
2021-06-07 $31.85 $32.04 $31.76 $32.02 $31.56 16,116
2021-06-04 $31.85 $32.16 $31.76 $31.98 $31.52 24,793
2021-06-03 $31.95 $31.95 $31.37 $31.48 $31.03 47,364
2021-06-02 $32.81 $32.81 $32.44 $32.61 $32.14 19,159
2021-06-01 $32.63 $32.87 $32.30 $32.50 $32.03 24,484
2021-05-28 $32.34 $32.49 $32.20 $32.48 $32.01 26,435
2021-05-27 $32.45 $32.52 $32.22 $32.30 $31.83 17,250
2021-05-26 $32.75 $32.97 $32.45 $32.52 $32.05 16,610
2021-05-25 $32.69 $32.69 $32.21 $32.53 $32.06 14,824
2021-05-24 $32.63 $32.84 $32.55 $32.77 $32.30 32,335
2021-05-21 $32.92 $32.95 $32.21 $32.61 $32.14 28,289
2021-05-20 $32.28 $32.86 $32.14 $32.62 $32.15 30,539
2021-05-19 $32.16 $32.98 $31.89 $32.19 $31.73 47,834
2021-05-18 $32.59 $32.65 $32.10 $32.48 $32.01 21,046
2021-05-17 $31.22 $32.63 $31.22 $32.54 $32.07 140,055
2021-05-14 $30.63 $31.07 $30.63 $30.95 $30.50 40,782
2021-05-13 $30.20 $30.47 $29.98 $30.31 $29.87 114,890
2021-05-12 $30.78 $30.82 $30.07 $30.25 $29.81 16,930
2021-05-11 $30.10 $30.87 $29.87 $30.80 $30.36 21,140
2021-05-10 $31.16 $31.38 $30.51 $30.59 $30.15 52,338
2021-05-07 $31.11 $31.11 $30.60 $30.76 $30.32 29,174
2021-05-06 $29.84 $30.96 $29.84 $30.67 $30.23 27,512
2021-05-05 $29.50 $29.58 $29.22 $29.58 $29.15 7,468
2021-05-04 $29.83 $30.12 $29.23 $29.32 $28.90 46,324
2021-05-03 $28.97 $29.88 $28.92 $29.83 $29.40 21,273
2021-04-30 $28.79 $29.05 $28.42 $28.45 $28.04 23,105
2021-04-29 $29.27 $29.27 $28.58 $28.86 $28.45 24,203
2021-04-28 $29.03 $29.59 $29.00 $29.51 $29.08 34,292
2021-04-27 $29.90 $29.90 $29.17 $29.17 $28.75 19,427
2021-04-26 $30.00 $30.24 $29.59 $29.80 $29.37 15,799
2021-04-23 $30.34 $30.43 $29.80 $29.84 $29.41 35,438
2021-04-22 $30.50 $30.50 $29.95 $30.13 $29.70 45,798
2021-04-21 $30.15 $30.78 $30.06 $30.70 $30.26 47,756
2021-04-20 $29.62 $30.15 $29.62 $30.07 $29.64 26,256
2021-04-19 $29.93 $29.99 $29.59 $29.73 $29.30 43,660
2021-04-16 $30.02 $30.02 $29.60 $29.91 $29.48 121,358
2021-04-15 $28.79 $29.85 $28.79 $29.58 $29.15 41,451
2021-04-14 $28.74 $28.86 $28.41 $28.43 $28.02 49,671
2021-04-13 $28.62 $29.10 $28.62 $28.87 $28.45 56,908
2021-04-12 $28.75 $28.75 $28.26 $28.33 $27.92 59,417
2021-04-09 $28.38 $28.87 $28.38 $28.81 $28.39 30,823
2021-04-08 $28.46 $28.90 $28.46 $28.79 $28.38 43,220
2021-04-07 $28.45 $28.45 $28.10 $28.11 $27.71 14,977
2021-04-06 $28.27 $28.77 $28.27 $28.52 $28.11 23,131
2021-04-05 $28.04 $28.27 $27.87 $28.02 $27.62 49,906
2021-04-01 $27.01 $27.93 $27.01 $27.93 $27.53 120,677
2021-03-31 $26.26 $27.06 $26.26 $26.79 $26.40 27,069
2021-03-30 $26.47 $26.63 $26.15 $26.24 $25.86 30,738
2021-03-29 $26.69 $27.11 $26.50 $27.10 $26.71 22,402
2021-03-26 $26.46 $27.01 $26.46 $26.99 $26.60 24,469
2021-03-25 $26.44 $26.94 $26.30 $26.59 $26.21 24,792
2021-03-24 $27.02 $27.14 $26.82 $26.84 $26.45 13,934
2021-03-23 $27.51 $27.63 $26.95 $27.04 $26.65 88,671
2021-03-22 $28.03 $28.09 $27.80 $27.81 $27.41 42,231
2021-03-19 $27.66 $28.14 $27.66 $28.10 $27.70 22,751
2021-03-18 $27.91 $28.41 $27.80 $27.90 $27.50 71,282
2021-03-17 $27.76 $28.69 $27.40 $28.47 $28.06 21,926
2021-03-16 $28.00 $28.11 $27.60 $27.76 $27.36 28,301
2021-03-15 $27.42 $27.86 $27.42 $27.79 $27.39 42,845
2021-03-12 $26.73 $27.43 $26.43 $27.35 $26.96 38,917
2021-03-11 $26.95 $27.28 $26.82 $27.18 $26.79 25,008
2021-03-10 $26.73 $26.99 $26.45 $26.79 $26.40 34,965
2021-03-09 $26.80 $27.26 $26.55 $26.69 $26.31 48,574
2021-03-08 $25.90 $26.25 $25.82 $26.00 $25.63 70,776
2021-03-05 $25.88 $26.29 $25.48 $26.19 $25.81 110,818
2021-03-04 $25.66 $26.41 $25.38 $25.78 $25.41 100,656
2021-03-03 $25.70 $25.83 $25.10 $25.66 $25.29 82,685
2021-03-02 $25.27 $26.43 $25.27 $26.21 $25.83 43,369
2021-03-01 $25.67 $26.05 $25.09 $25.22 $24.86 73,720
2021-02-26 $26.42 $26.42 $25.27 $25.41 $25.04 98,693
2021-02-25 $27.21 $27.84 $26.56 $26.64 $26.26 52,602
2021-02-24 $26.99 $27.84 $26.89 $27.66 $27.26 38,736
2021-02-23 $27.79 $27.79 $26.90 $27.30 $26.91 69,823
2021-02-22 $27.10 $28.15 $26.86 $28.06 $27.66 95,941
2021-02-19 $27.36 $27.36 $26.67 $26.73 $26.34 77,390
2021-02-18 $27.51 $27.71 $26.94 $27.06 $26.67 48,980
2021-02-17 $28.00 $28.02 $27.29 $27.47 $27.07 147,070
2021-02-16 $28.45 $28.76 $28.17 $28.18 $27.77 51,340
2021-02-12 $28.65 $29.01 $28.31 $28.76 $28.35 40,058
2021-02-11 $29.55 $29.67 $28.86 $28.88 $28.46 52,375
2021-02-10 $29.73 $29.73 $29.26 $29.41 $28.99 44,282
2021-02-09 $29.71 $29.73 $29.30 $29.47 $29.05 26,725
2021-02-08 $29.60 $29.76 $29.51 $29.59 $29.17 32,136
2021-02-05 $28.70 $29.18 $28.70 $29.16 $28.74 25,386
2021-02-04 $28.57 $28.62 $28.01 $28.59 $28.18 37,572
2021-02-03 $28.99 $29.16 $28.90 $29.10 $28.68 45,219
2021-02-02 $29.04 $29.16 $28.70 $28.88 $28.46 88,595
2021-02-01 $30.09 $30.16 $28.99 $29.50 $29.08 156,227
2021-01-29 $29.62 $29.72 $28.72 $28.88 $28.46 48,387
2021-01-28 $28.85 $29.35 $28.36 $28.81 $28.39 32,710
2021-01-27 $29.15 $29.15 $27.99 $28.05 $27.65 32,937
2021-01-26 $29.14 $29.55 $29.14 $29.25 $28.83 20,690
2021-01-25 $29.40 $29.57 $28.95 $29.15 $28.73 34,806
2021-01-22 $29.08 $29.59 $28.68 $29.42 $29.00 23,648
2021-01-21 $30.06 $30.83 $29.50 $29.80 $29.37 21,836
2021-01-20 $29.72 $30.31 $29.57 $30.10 $29.67 29,793
2021-01-19 $29.45 $29.45 $29.00 $29.23 $28.81 51,666
2021-01-15 $29.76 $29.90 $29.05 $29.12 $28.70 53,405
2021-01-14 $30.00 $30.34 $29.89 $30.04 $29.61 29,408
2021-01-13 $30.28 $30.53 $29.94 $29.98 $29.55 28,238
2021-01-12 $30.34 $30.34 $29.81 $30.28 $29.84 35,404
2021-01-11 $30.26 $30.63 $30.18 $30.18 $29.75 55,110
2021-01-08 $31.82 $31.82 $30.35 $30.81 $30.37 44,850
2021-01-07 $32.39 $32.56 $32.01 $32.37 $31.90 43,164
2021-01-06 $32.17 $32.59 $31.74 $32.59 $32.12 62,991
2021-01-05 $32.99 $32.99 $32.16 $32.48 $32.01 56,262
2021-01-04 $32.19 $32.83 $31.64 $32.69 $32.22 68,661
2020-12-31 $31.16 $31.29 $30.41 $30.55 $30.11 49,875
2020-12-30 $30.46 $31.05 $30.46 $31.02 $30.57 30,595
2020-12-29 $30.70 $30.80 $30.26 $30.26 $29.82 43,080
2020-12-28 $31.12 $31.30 $30.39 $30.39 $29.95 65,459
2020-12-24 $30.51 $30.92 $30.39 $30.70 $30.26 18,402
2020-12-23 $30.30 $30.68 $30.30 $30.53 $30.09 16,978
2020-12-22 $30.93 $30.97 $29.83 $30.00 $29.57 30,684
2020-12-21 $30.93 $31.34 $30.63 $30.87 $30.43 58,198
2020-12-18 $31.74 $31.74 $30.89 $30.89 $30.45 61,456
2020-12-17 $31.31 $31.93 $31.22 $31.62 $31.16 38,055
2020-12-16 $30.26 $30.62 $29.92 $30.62 $30.18 28,617
2020-12-15 $30.04 $30.37 $29.84 $30.19 $29.67 46,574
2020-12-14 $30.02 $30.34 $29.26 $29.26 $28.75 28,752
2020-12-11 $30.34 $30.55 $29.98 $30.04 $29.52 39,943
2020-12-10 $30.53 $31.00 $30.23 $30.30 $29.77 21,965
2020-12-09 $31.02 $31.06 $30.13 $30.47 $29.94 48,886
2020-12-08 $31.40 $31.47 $31.11 $31.22 $30.68 40,543
2020-12-07 $30.39 $31.72 $30.39 $31.36 $30.81 32,113
2020-12-04 $30.51 $30.65 $30.17 $30.24 $29.71 25,843
2020-12-03 $30.92 $30.93 $30.24 $30.44 $29.91 38,515
2020-12-02 $30.66 $30.81 $30.36 $30.72 $30.19 44,099
2020-12-01 $30.57 $30.70 $29.94 $30.64 $30.11 27,682
2020-11-30 $29.13 $29.76 $28.87 $29.76 $29.24 43,871
2020-11-27 $29.08 $29.36 $28.70 $29.30 $28.79 36,364
2020-11-25 $28.90 $29.39 $28.88 $29.12 $28.61 36,143
2020-11-24 $28.64 $29.34 $28.55 $28.57 $28.07 65,190
2020-11-23 $30.17 $30.30 $29.31 $29.32 $28.81 59,835
2020-11-20 $30.63 $31.03 $30.34 $30.49 $29.96 62,760
2020-11-19 $30.16 $30.46 $30.08 $30.26 $29.73 49,448
2020-11-18 $31.60 $31.61 $30.52 $30.52 $29.99 70,181
2020-11-17 $32.01 $32.18 $31.55 $31.70 $31.15 40,357
2020-11-16 $32.37 $32.57 $31.96 $32.20 $31.64 94,421
2020-11-13 $32.87 $32.87 $32.31 $32.44 $31.88 40,309
2020-11-12 $32.07 $32.71 $32.07 $32.26 $31.70 26,404
2020-11-11 $32.00 $32.00 $31.47 $31.70 $31.15 54,602
2020-11-10 $33.52 $33.52 $32.06 $32.06 $31.50 35,002
2020-11-09 $33.87 $33.87 $32.47 $33.11 $32.53 82,102
2020-11-06 $35.75 $35.87 $35.08 $35.37 $34.76 30,262
2020-11-05 $34.09 $35.59 $34.09 $35.35 $34.74 83,915
2020-11-04 $33.29 $33.82 $32.80 $32.89 $32.32 16,129
2020-11-03 $33.38 $33.76 $33.22 $33.62 $33.04 20,917
2020-11-02 $32.46 $32.95 $32.01 $32.95 $32.38 26,936
2020-10-30 $31.80 $32.09 $31.19 $32.04 $31.49 27,421
2020-10-29 $30.70 $31.66 $30.70 $31.45 $30.90 46,602
2020-10-28 $32.24 $32.41 $30.88 $30.95 $30.41 69,567
2020-10-27 $32.70 $33.25 $32.59 $33.23 $32.65 19,421
2020-10-26 $32.85 $33.45 $32.65 $32.66 $32.09 36,824
2020-10-23 $33.52 $33.52 $32.90 $33.04 $32.47 30,596
2020-10-22 $33.55 $33.55 $33.00 $33.31 $32.73 24,349
2020-10-21 $33.70 $34.40 $33.47 $33.89 $33.30 33,408
2020-10-20 $33.40 $33.56 $33.15 $33.47 $32.89 24,101
2020-10-19 $34.38 $34.43 $33.38 $33.38 $32.79 20,176
2020-10-16 $34.65 $34.65 $34.00 $34.03 $33.44 26,929
2020-10-15 $34.38 $34.76 $33.83 $34.55 $33.95 21,445
2020-10-14 $34.79 $35.22 $34.66 $34.93 $34.32 34,111
2020-10-13 $34.43 $34.51 $33.73 $34.44 $33.84 38,897
2020-10-12 $34.74 $35.00 $34.36 $34.81 $34.20 63,989
2020-10-09 $33.77 $34.72 $33.77 $34.72 $34.12 38,552
2020-10-08 $32.86 $33.18 $32.72 $33.10 $32.52 18,595
2020-10-07 $32.67 $32.85 $32.39 $32.48 $31.91 23,896
2020-10-06 $34.04 $34.12 $32.43 $32.47 $31.90 38,516
2020-10-05 $33.58 $34.23 $33.35 $33.86 $33.27 47,547
2020-10-02 $33.52 $33.80 $33.28 $33.28 $32.70 31,492
2020-10-01 $33.90 $34.13 $33.50 $33.85 $33.26 22,241
2020-09-30 $33.50 $33.80 $33.03 $33.51 $32.93 17,643
2020-09-29 $33.33 $33.82 $33.30 $33.65 $33.06 21,509
2020-09-28 $33.48 $33.65 $32.71 $33.05 $32.48 25,484
2020-09-25 $32.73 $33.13 $32.54 $32.90 $32.33 34,501
2020-09-24 $31.75 $33.24 $31.75 $33.15 $32.57 39,188
2020-09-23 $33.66 $33.75 $31.94 $32.04 $31.48 68,802
2020-09-22 $34.21 $34.64 $33.78 $34.18 $33.59 59,269
2020-09-21 $34.49 $35.01 $33.65 $34.03 $33.44 65,435
2020-09-18 $36.24 $36.41 $35.43 $35.43 $34.81 27,241
2020-09-17 $36.46 $36.46 $35.57 $36.17 $35.54 23,082
2020-09-16 $37.23 $37.25 $36.58 $36.58 $35.94 27,008
2020-09-15 $37.15 $37.38 $36.65 $36.83 $36.19 29,457
2020-09-14 $35.75 $36.78 $35.75 $36.74 $36.11 43,852
2020-09-11 $36.02 $36.40 $35.30 $35.30 $34.69 28,847
2020-09-10 $36.79 $36.81 $35.64 $35.79 $35.17 47,927
2020-09-09 $35.20 $36.47 $35.20 $36.37 $35.74 24,948
2020-09-08 $34.25 $35.43 $33.61 $34.72 $34.12 50,967
2020-09-04 $35.35 $35.35 $33.84 $34.96 $34.35 58,170
2020-09-03 $35.49 $35.63 $34.50 $35.54 $34.92 33,743
2020-09-02 $35.47 $35.76 $34.57 $35.73 $35.11 21,868
2020-09-01 $36.99 $36.99 $35.36 $35.71 $35.09 55,923
2020-08-31 $36.29 $36.83 $36.06 $36.34 $35.71 30,165
2020-08-28 $35.57 $36.15 $35.52 $35.94 $35.32 25,935
2020-08-27 $36.00 $36.14 $34.51 $34.92 $34.31 45,975
2020-08-26 $34.44 $35.64 $34.44 $35.59 $34.97 49,000
2020-08-25 $34.85 $34.85 $33.90 $34.61 $34.01 39,335
2020-08-24 $35.68 $35.68 $34.73 $34.79 $34.19 71,982
2020-08-21 $35.42 $35.50 $34.86 $35.09 $34.48 51,077
2020-08-20 $35.33 $36.04 $35.10 $35.92 $35.30 29,880
2020-08-19 $36.33 $36.33 $35.07 $35.33 $34.72 109,338
2020-08-18 $38.35 $38.35 $36.11 $36.60 $35.96 52,711
2020-08-17 $36.15 $36.80 $35.97 $36.80 $36.17 77,250
2020-08-14 $34.57 $34.95 $34.10 $34.56 $33.96 81,151
2020-08-13 $34.14 $35.10 $34.01 $34.76 $34.16 72,876
2020-08-12 $34.40 $34.63 $33.56 $33.56 $32.98 172,700
2020-08-11 $34.41 $34.93 $33.38 $33.51 $32.93 272,432
2020-08-10 $37.11 $37.91 $36.22 $36.23 $35.60 58,011
2020-08-07 $37.30 $37.41 $36.42 $36.72 $36.08 48,568
2020-08-06 $39.22 $39.42 $37.51 $37.96 $37.30 83,895
2020-08-05 $39.06 $39.50 $38.13 $38.61 $37.94 99,870
2020-08-04 $36.77 $38.33 $36.38 $38.32 $37.65 63,765
2020-08-03 $37.02 $37.27 $36.15 $36.65 $36.01 88,253
2020-07-31 $36.59 $37.12 $36.23 $37.05 $36.41 65,249
2020-07-30 $36.29 $36.63 $35.00 $35.87 $35.25 86,306
2020-07-29 $37.67 $37.81 $36.43 $37.01 $36.37 110,847
2020-07-28 $37.33 $37.86 $36.82 $37.55 $36.90 118,877
2020-07-27 $37.61 $38.20 $37.26 $37.53 $36.88 116,072
2020-07-24 $35.58 $36.12 $35.42 $36.03 $35.40 102,064
2020-07-23 $35.89 $36.28 $34.57 $35.17 $34.56 219,198
2020-07-22 $35.88 $36.10 $35.52 $35.85 $35.23 59,979
2020-07-21 $35.56 $35.89 $35.05 $35.36 $34.75 72,722
2020-07-20 $34.16 $34.95 $34.00 $34.81 $34.20 93,149
2020-07-17 $33.29 $33.80 $33.09 $33.76 $33.17 48,795
2020-07-16 $33.14 $33.43 $32.57 $32.76 $32.19 41,636
2020-07-15 $33.08 $33.41 $32.45 $33.33 $32.75 41,100
2020-07-14 $31.86 $33.24 $31.72 $33.24 $32.66 33,295
2020-07-13 $33.74 $33.92 $31.90 $31.92 $31.37 75,352
2020-07-10 $33.70 $33.70 $32.92 $33.16 $32.58 41,409
2020-07-09 $33.95 $34.00 $32.65 $33.39 $32.81 66,949
2020-07-08 $33.04 $33.69 $32.97 $33.65 $33.07 108,904
2020-07-07 $31.51 $32.74 $31.51 $32.57 $32.00 68,598
2020-07-06 $31.80 $31.93 $31.32 $31.64 $31.09 43,409
2020-07-02 $31.31 $31.80 $31.08 $31.08 $30.54 41,795
2020-07-01 $31.61 $31.62 $30.53 $31.46 $30.91 95,300
2020-06-30 $30.48 $31.66 $30.21 $31.60 $31.05 75,006
2020-06-29 $30.28 $30.49 $30.09 $30.49 $29.96 36,157
2020-06-26 $29.66 $30.30 $29.19 $30.18 $29.65 27,094
2020-06-25 $29.77 $29.90 $29.27 $29.88 $29.36 268,291
2020-06-24 $30.07 $30.44 $29.38 $29.72 $29.20 68,782
2020-06-23 $30.41 $30.63 $30.07 $30.25 $29.72 80,727
2020-06-22 $29.44 $30.25 $28.97 $29.87 $29.35 63,233
2020-06-19 $28.13 $29.00 $27.99 $28.75 $28.25 28,186
2020-06-18 $27.97 $28.17 $27.60 $27.66 $27.18 13,883
2020-06-17 $28.33 $28.51 $27.90 $28.08 $27.59 87,150
2020-06-16 $28.74 $28.80 $27.95 $28.02 $27.53 73,645
2020-06-15 $27.23 $28.76 $26.84 $28.69 $28.19 64,126
2020-06-12 $28.85 $29.12 $27.89 $27.99 $27.50 86,410
2020-06-11 $29.89 $30.15 $28.03 $28.45 $27.96 133,144
2020-06-10 $29.00 $29.76 $28.11 $29.76 $29.24 76,766
2020-06-09 $28.50 $28.96 $28.34 $28.56 $28.06 60,443
2020-06-08 $28.00 $28.19 $27.55 $28.16 $27.67 45,016
2020-06-05 $27.39 $27.88 $26.89 $27.82 $27.34 132,323
2020-06-04 $28.65 $28.81 $28.21 $28.35 $27.86 41,894
2020-06-03 $28.79 $28.80 $27.86 $28.05 $27.56 73,822
2020-06-02 $30.50 $30.64 $29.13 $29.26 $28.75 64,051
2020-06-01 $29.87 $30.43 $29.65 $30.36 $29.83 50,193
2020-05-29 $29.86 $30.13 $29.65 $29.65 $29.13 34,516
2020-05-28 $29.85 $30.19 $29.01 $29.06 $28.55 55,533
2020-05-27 $29.00 $29.33 $28.18 $29.28 $28.77 211,272
2020-05-26 $30.89 $30.89 $29.30 $29.38 $28.87 104,339
2020-05-22 $31.26 $31.71 $30.90 $31.01 $30.47 58,598
2020-05-21 $31.54 $31.54 $30.22 $31.01 $30.47 158,607
2020-05-20 $32.48 $32.50 $31.71 $31.86 $31.31 78,348
2020-05-19 $31.56 $32.50 $31.56 $32.20 $31.64 72,540
2020-05-18 $32.44 $32.49 $31.05 $31.19 $30.65 133,254
2020-05-15 $31.21 $31.97 $31.04 $31.95 $31.39 95,401
2020-05-14 $29.58 $30.72 $29.49 $30.58 $30.05 53,106
2020-05-13 $29.81 $30.19 $29.09 $29.63 $29.11 67,546
2020-05-12 $29.96 $30.56 $29.49 $29.61 $29.10 61,813
2020-05-11 $30.61 $30.72 $29.32 $29.62 $29.11 64,204
2020-05-08 $30.88 $31.17 $30.40 $30.60 $30.07 74,660
2020-05-07 $30.00 $31.16 $29.78 $30.75 $30.22 83,298
2020-05-06 $30.33 $30.35 $29.66 $29.75 $29.23 51,261
2020-05-05 $30.04 $30.70 $29.40 $30.59 $30.06 63,674
2020-05-04 $29.96 $30.39 $29.76 $30.06 $29.54 78,345
2020-05-01 $28.00 $29.68 $27.60 $29.38 $28.87 60,922
2020-04-30 $29.70 $29.84 $28.55 $28.61 $28.11 168,077
2020-04-29 $29.58 $29.94 $28.86 $29.87 $29.35 51,910
2020-04-28 $29.45 $29.72 $28.94 $29.50 $28.99 59,440
2020-04-27 $29.69 $29.95 $28.81 $29.51 $29.00 76,350
2020-04-24 $29.60 $29.79 $28.74 $29.61 $29.10 64,522
2020-04-23 $28.69 $30.16 $28.65 $29.09 $28.58 153,716
2020-04-22 $27.16 $28.24 $27.01 $28.12 $27.63 83,670
2020-04-21 $25.78 $26.70 $25.71 $26.36 $25.90 60,414
2020-04-20 $25.60 $26.85 $25.60 $26.61 $26.15 66,801
2020-04-17 $25.61 $25.95 $25.59 $25.74 $25.29 61,312
2020-04-16 $26.08 $26.66 $25.99 $26.65 $26.19 160,098
2020-04-15 $25.49 $26.32 $25.14 $25.83 $25.38 63,332
2020-04-14 $26.67 $27.70 $25.81 $26.32 $25.86 129,586
2020-04-13 $24.54 $26.40 $23.73 $26.30 $25.84 172,920
2020-04-09 $22.90 $24.48 $22.90 $24.36 $23.94 47,007
2020-04-08 $22.31 $22.52 $21.95 $22.26 $21.87 46,330
2020-04-07 $22.72 $22.74 $21.99 $22.09 $21.71 55,517
2020-04-06 $22.38 $22.75 $21.76 $22.60 $22.21 83,124
2020-04-03 $21.62 $22.12 $21.31 $21.49 $21.12 20,017
2020-04-02 $21.00 $21.96 $21.00 $21.58 $21.20 33,514
2020-04-01 $19.50 $20.79 $19.50 $20.54 $20.18 25,463
2020-03-31 $19.77 $20.77 $19.77 $19.86 $19.51 23,887
2020-03-30 $20.96 $21.38 $19.78 $20.17 $19.82 31,767
2020-03-27 $21.40 $21.90 $20.59 $20.74 $20.38 27,161
2020-03-26 $22.45 $23.14 $21.30 $21.96 $21.58 67,503
2020-03-25 $21.50 $22.48 $20.72 $22.03 $21.65 93,755
2020-03-24 $20.79 $21.53 $20.08 $21.32 $20.95 71,019
2020-03-23 $17.85 $19.53 $17.85 $18.90 $18.57 64,279
2020-03-20 $19.96 $20.10 $17.60 $17.76 $17.45 47,504
2020-03-19 $17.51 $20.72 $17.50 $19.43 $19.09 71,383
2020-03-18 $21.00 $21.68 $18.01 $18.01 $17.70 46,492
2020-03-17 $17.55 $21.76 $17.51 $21.21 $20.84 114,648
2020-03-16 $15.71 $19.31 $13.79 $17.58 $17.27 135,109
2020-03-13 $19.70 $19.70 $17.03 $17.45 $17.15 169,644
2020-03-12 $19.44 $21.00 $15.44 $18.97 $18.64 207,758
2020-03-11 $22.82 $23.26 $21.25 $21.60 $21.22 88,931
2020-03-10 $23.53 $23.71 $22.47 $23.20 $22.80 58,438
2020-03-09 $24.15 $24.86 $23.20 $23.32 $22.91 95,327
2020-03-06 $25.50 $25.61 $24.28 $25.18 $24.74 68,307
2020-03-05 $25.07 $25.56 $24.79 $25.40 $24.96 35,108
2020-03-04 $24.87 $24.90 $24.24 $24.80 $24.37 38,346
2020-03-03 $23.91 $25.25 $23.65 $24.36 $23.93 58,782
2020-03-02 $23.50 $23.73 $23.07 $23.52 $23.11 60,320
2020-02-28 $23.01 $23.25 $20.49 $22.66 $22.27 314,484
2020-02-27 $26.43 $27.63 $24.34 $24.34 $23.92 226,338
2020-02-26 $26.13 $26.48 $25.81 $26.18 $25.72 43,216
2020-02-25 $26.59 $27.21 $26.24 $26.24 $25.78 51,503
2020-02-24 $27.55 $27.74 $26.67 $26.92 $26.45 120,524
2020-02-21 $25.98 $26.56 $25.95 $26.49 $26.03 64,254
2020-02-20 $25.50 $25.85 $25.38 $25.52 $25.08 38,903
2020-02-19 $25.31 $25.55 $25.25 $25.50 $25.06 44,928
2020-02-18 $24.56 $25.25 $24.34 $25.21 $24.77 25,018
2020-02-14 $24.23 $24.48 $24.16 $24.34 $23.92 13,219
2020-02-13 $24.31 $24.43 $24.21 $24.30 $23.88 17,061
2020-02-12 $24.39 $24.40 $24.12 $24.15 $23.73 22,720
2020-02-11 $24.22 $24.49 $24.17 $24.44 $24.02 11,410
2020-02-10 $24.02 $24.42 $24.01 $24.27 $23.85 129,789
2020-02-07 $24.46 $24.62 $24.02 $24.02 $23.60 14,300
2020-02-06 $24.24 $24.52 $24.15 $24.38 $23.96 29,626
2020-02-05 $23.94 $24.22 $23.94 $24.09 $23.67 18,953
2020-02-04 $24.30 $24.30 $23.68 $23.94 $23.52 34,490
2020-02-03 $24.78 $24.86 $24.50 $24.62 $24.19 22,532
2020-01-31 $24.77 $25.20 $24.77 $24.94 $24.51 37,452
2020-01-30 $24.76 $24.97 $24.65 $24.77 $24.34 14,270
2020-01-29 $24.18 $24.70 $24.10 $24.63 $24.20 32,360
2020-01-28 $24.56 $24.73 $24.16 $24.24 $23.82 26,104
2020-01-27 $25.16 $25.16 $24.67 $24.75 $24.32 39,182
2020-01-24 $24.42 $24.92 $24.42 $24.78 $24.35 33,007
2020-01-23 $24.33 $24.70 $24.33 $24.48 $24.05 15,353
2020-01-22 $24.52 $24.52 $24.26 $24.41 $23.99 17,053
2020-01-21 $24.01 $24.53 $24.00 $24.50 $24.07 29,818
2020-01-17 $24.37 $24.47 $24.09 $24.15 $23.73 27,325
2020-01-16 $24.36 $24.40 $24.20 $24.28 $23.86 15,724
2020-01-15 $24.14 $24.47 $23.98 $24.42 $24.00 19,994
2020-01-14 $23.60 $23.97 $23.54 $23.97 $23.55 13,010
2020-01-13 $24.17 $24.17 $23.67 $23.67 $23.26 48,648
2020-01-10 $23.97 $24.37 $23.97 $24.33 $23.91 103,675
2020-01-09 $23.90 $24.08 $23.74 $23.78 $23.37 95,558
2020-01-08 $25.13 $25.13 $23.94 $24.08 $23.66 96,579
2020-01-07 $24.82 $25.20 $24.75 $25.10 $24.66 15,091
2020-01-06 $25.27 $25.36 $24.74 $24.82 $24.39 25,081
2020-01-03 $25.42 $25.43 $24.67 $24.73 $24.30 57,405
2020-01-02 $25.33 $25.37 $24.85 $24.98 $24.55 33,402
2019-12-31 $25.31 $25.37 $25.11 $25.15 $24.71 21,275
2019-12-30 $24.71 $25.14 $24.71 $25.08 $24.64 45,715
2019-12-27 $24.78 $24.87 $24.60 $24.64 $24.21 18,075
2019-12-26 $24.76 $24.89 $24.57 $24.82 $24.39 90,239
2019-12-24 $23.92 $24.49 $23.84 $24.45 $24.02 53,776
2019-12-23 $23.10 $23.82 $23.04 $23.73 $23.32 22,222
2019-12-20 $23.37 $23.37 $23.00 $23.05 $22.65 24,001
2019-12-19 $23.38 $23.44 $23.14 $23.36 $22.95 20,114
2019-12-18 $23.25 $23.45 $23.18 $23.44 $22.97 16,318
2019-12-17 $23.48 $23.48 $23.19 $23.27 $22.80 61,718
2019-12-16 $23.92 $23.92 $23.37 $23.46 $22.99 15,928
2019-12-13 $23.51 $23.89 $23.51 $23.79 $23.31 11,391
2019-12-12 $23.85 $23.85 $23.40 $23.58 $23.11 23,272
2019-12-11 $23.25 $23.68 $23.17 $23.68 $23.21 17,476
2019-12-10 $23.10 $23.13 $22.98 $23.13 $22.66 11,677
2019-12-09 $23.12 $23.17 $22.91 $22.98 $22.52 12,534
2019-12-06 $23.21 $23.41 $23.02 $23.08 $22.62 18,348
2019-12-05 $23.40 $23.77 $23.40 $23.60 $23.13 20,301
2019-12-04 $23.68 $23.68 $23.39 $23.40 $22.93 13,322
2019-12-03 $23.66 $23.96 $23.64 $23.70 $23.23 32,646
2019-12-02 $23.30 $23.43 $23.19 $23.39 $22.92 26,150
2019-11-29 $23.03 $23.38 $23.03 $23.34 $22.87 4,809
2019-11-27 $22.77 $22.92 $22.66 $22.88 $22.42 8,506
2019-11-26 $22.45 $22.97 $22.40 $22.94 $22.48 116,215
2019-11-25 $22.80 $22.86 $22.53 $22.54 $22.09 37,168
2019-11-22 $23.09 $23.09 $22.83 $22.84 $22.38 14,573
2019-11-21 $23.49 $23.53 $22.94 $22.99 $22.53 11,820
2019-11-20 $23.30 $23.59 $23.27 $23.53 $23.06 10,099
2019-11-19 $23.10 $23.61 $23.10 $23.33 $22.86 16,121
2019-11-18 $22.93 $23.35 $22.81 $23.25 $22.78 19,204
2019-11-15 $23.03 $23.27 $22.95 $22.95 $22.49 22,676
2019-11-14 $23.14 $23.27 $22.98 $23.13 $22.66 14,762
2019-11-13 $22.87 $23.14 $22.87 $23.01 $22.55 17,104
2019-11-12 $22.44 $22.73 $22.33 $22.68 $22.23 17,274
2019-11-11 $22.55 $22.64 $22.38 $22.43 $21.98 17,663
2019-11-08 $22.42 $22.72 $22.42 $22.61 $22.16 35,147
2019-11-07 $23.19 $23.19 $22.48 $22.67 $22.22 29,780
2019-11-06 $23.13 $23.48 $23.11 $23.32 $22.85 17,093
2019-11-05 $23.14 $23.22 $22.84 $23.04 $22.58 13,375
2019-11-04 $23.91 $23.91 $23.51 $23.52 $23.05 25,230
2019-11-01 $24.08 $24.08 $23.71 $23.94 $23.46 34,527
2019-10-31 $23.54 $24.13 $23.54 $24.13 $23.65 30,118
2019-10-30 $23.99 $23.99 $22.95 $23.26 $22.79 11,486
2019-10-29 $23.00 $23.50 $23.00 $23.41 $22.94 37,832
2019-10-28 $23.44 $23.50 $23.13 $23.22 $22.75 22,117
2019-10-25 $23.95 $24.07 $23.40 $23.61 $23.14 31,152
2019-10-24 $22.96 $23.51 $22.96 $23.50 $23.03 11,399
2019-10-23 $22.79 $23.03 $22.76 $22.84 $22.38 8,591
2019-10-22 $22.76 $22.84 $22.37 $22.70 $22.25 14,670
2019-10-21 $23.32 $23.32 $22.69 $22.71 $22.26 28,122
2019-10-18 $23.11 $23.27 $22.95 $23.19 $22.73 33,938
2019-10-17 $22.65 $23.30 $22.51 $23.20 $22.74 28,756
2019-10-16 $22.55 $22.70 $22.32 $22.65 $22.20 19,475
2019-10-15 $22.93 $22.96 $22.36 $22.36 $21.91 43,076
2019-10-14 $23.05 $23.25 $22.94 $23.15 $22.69 13,893
2019-10-11 $23.76 $23.87 $23.04 $23.08 $22.62 14,911
2019-10-10 $23.91 $24.05 $23.55 $23.96 $23.48 13,260
2019-10-09 $24.23 $24.30 $23.82 $23.95 $23.47 24,285
2019-10-08 $23.92 $24.28 $23.79 $24.17 $23.69 32,035
2019-10-07 $23.70 $23.86 $23.56 $23.61 $23.14 5,249
2019-10-04 $23.28 $23.87 $23.19 $23.84 $23.36 11,023
2019-10-03 $23.38 $23.79 $23.30 $23.30 $22.83 6,908
2019-10-02 $23.39 $23.47 $23.12 $23.42 $22.95 18,611
2019-10-01 $22.79 $23.44 $22.72 $23.11 $22.65 36,722
2019-09-30 $23.22 $23.40 $22.76 $22.90 $22.44 46,954
2019-09-27 $23.71 $23.81 $23.47 $23.51 $23.04 20,681
2019-09-26 $24.44 $24.63 $24.05 $24.09 $23.61 222,053
2019-09-25 $25.03 $25.03 $24.28 $24.44 $23.95 34,408
2019-09-24 $24.66 $25.20 $24.55 $25.20 $24.70 19,330
2019-09-23 $24.65 $24.87 $24.48 $24.80 $24.30 56,754
2019-09-20 $24.08 $24.49 $23.89 $24.48 $23.99 30,900
2019-09-19 $23.77 $24.11 $23.74 $24.03 $23.55 27,942
2019-09-18 $23.92 $23.92 $23.13 $23.46 $22.99 1,201,768
2019-09-17 $23.36 $24.00 $23.36 $23.90 $23.42 38,421
2019-09-16 $23.39 $23.44 $22.87 $23.17 $22.71 67,292
2019-09-13 $23.45 $23.71 $22.87 $22.87 $22.41 125,957
2019-09-12 $24.33 $24.49 $23.35 $23.35 $22.88 71,143
2019-09-11 $23.74 $24.19 $23.67 $23.79 $23.31 27,914
2019-09-10 $23.68 $23.95 $23.53 $23.59 $23.12 66,762
2019-09-09 $24.60 $24.60 $23.65 $23.82 $23.34 144,121
2019-09-06 $25.09 $25.42 $24.44 $24.51 $24.02 121,457
2019-09-05 $26.01 $26.27 $24.93 $25.05 $24.55 564,216
2019-09-04 $25.97 $26.51 $25.92 $26.40 $25.87 44,909
2019-09-03 $26.09 $26.29 $25.86 $26.07 $25.55 230,453
2019-08-30 $25.46 $25.91 $25.39 $25.62 $25.11 59,131
2019-08-29 $26.37 $26.37 $25.38 $25.57 $25.06 48,277
2019-08-28 $26.37 $26.57 $26.00 $26.37 $25.84 39,322
2019-08-27 $25.48 $26.42 $25.48 $26.34 $25.82 69,173
2019-08-26 $25.71 $25.82 $25.35 $25.40 $24.89 782,659
2019-08-23 $24.84 $25.69 $24.83 $25.51 $25.00 46,652
2019-08-22 $24.79 $24.85 $24.65 $24.65 $24.16 15,950
2019-08-21 $24.75 $24.98 $24.75 $24.80 $24.30 14,586
2019-08-20 $24.37 $24.98 $24.37 $24.83 $24.33 93,877
2019-08-19 $24.12 $24.52 $23.87 $24.17 $23.69 104,184
2019-08-16 $24.61 $24.71 $24.29 $24.46 $23.97 144,364
2019-08-15 $24.45 $24.88 $24.36 $24.80 $24.30 19,069
2019-08-14 $24.93 $25.05 $24.50 $24.50 $24.01 70,930
2019-08-13 $25.46 $25.46 $24.08 $24.58 $24.09 52,894
2019-08-12 $25.40 $25.61 $25.11 $25.11 $24.61 76,100
2019-08-09 $25.48 $25.60 $25.16 $25.18 $24.68 58,388
2019-08-08 $24.96 $25.69 $24.70 $25.56 $25.05 57,901
2019-08-07 $25.35 $25.97 $25.10 $25.10 $24.60 73,382
2019-08-06 $24.76 $24.90 $24.46 $24.60 $24.11 149,837
2019-08-05 $24.50 $25.14 $24.49 $24.75 $24.25 72,314
2019-08-02 $24.07 $24.32 $23.91 $23.98 $23.50 23,870
2019-08-01 $22.70 $24.23 $22.45 $24.12 $23.64 41,041
2019-07-31 $24.03 $24.05 $23.00 $23.05 $22.59 55,232
2019-07-30 $24.02 $24.18 $23.98 $24.05 $23.57 59,056
2019-07-29 $23.72 $23.96 $23.52 $23.96 $23.48 36,522
2019-07-26 $23.69 $23.70 $23.46 $23.60 $23.13 47,446
2019-07-25 $24.22 $24.22 $23.57 $23.68 $23.21 56,877
2019-07-24 $24.08 $24.23 $23.98 $24.17 $23.69 18,097
2019-07-23 $24.30 $24.32 $23.79 $23.92 $23.44 15,705
2019-07-22 $24.25 $24.45 $24.20 $24.27 $23.78 36,202
2019-07-19 $24.11 $24.47 $23.98 $24.17 $23.69 45,801
2019-07-18 $23.58 $24.49 $23.37 $24.40 $23.91 44,192
2019-07-17 $22.66 $23.64 $22.66 $23.60 $23.13 45,267
2019-07-16 $22.44 $22.79 $22.39 $22.54 $22.09 26,061
2019-07-15 $22.47 $22.60 $22.25 $22.52 $22.07 36,734
2019-07-12 $22.19 $22.41 $22.06 $22.35 $21.90 29,767
2019-07-11 $22.41 $22.41 $21.93 $22.12 $21.68 34,813
2019-07-10 $22.13 $22.35 $21.89 $22.35 $21.90 23,885
2019-07-09 $21.60 $21.85 $21.55 $21.81 $21.37 17,521
2019-07-08 $21.81 $21.88 $21.56 $21.76 $21.32 13,427
2019-07-05 $21.41 $21.82 $21.06 $21.67 $21.24 19,004
2019-07-03 $22.06 $22.06 $21.68 $21.97 $21.53 22,470
2019-07-02 $21.41 $21.99 $21.35 $21.94 $21.50 100,508
2019-07-01 $21.34 $21.44 $21.13 $21.13 $20.71 42,110
2019-06-28 $21.91 $22.00 $21.75 $22.00 $21.56 22,858
2019-06-27 $21.81 $21.89 $21.57 $21.81 $21.37 26,152
2019-06-26 $21.60 $22.14 $21.50 $21.96 $21.52 40,897
2019-06-25 $22.50 $22.67 $21.60 $22.05 $21.61 60,125
2019-06-24 $21.69 $22.34 $21.65 $22.30 $21.85 99,076
2019-06-21 $21.50 $21.61 $21.13 $21.51 $21.08 85,096
2019-06-20 $21.43 $21.65 $21.01 $21.51 $21.08 155,298
2019-06-19 $20.21 $20.63 $20.20 $20.62 $20.21 12,876
2019-06-18 $20.35 $20.52 $20.07 $20.33 $19.92 34,060
2019-06-17 $19.90 $20.12 $19.88 $20.12 $19.72 18,370
2019-06-14 $20.25 $20.34 $19.74 $19.90 $19.50 24,683
2019-06-13 $19.94 $20.03 $19.85 $20.00 $19.60 15,190
2019-06-12 $19.66 $20.00 $19.66 $19.81 $19.41 29,783
2019-06-11 $19.30 $19.53 $19.26 $19.53 $19.14 34,737
2019-06-10 $19.21 $19.35 $18.93 $19.35 $18.96 120,109
2019-06-07 $19.86 $19.91 $19.51 $19.53 $19.14 11,701
2019-06-06 $19.66 $19.76 $19.47 $19.64 $19.24 26,472
2019-06-05 $19.76 $19.96 $19.32 $19.53 $19.14 27,704
2019-06-04 $19.03 $19.45 $19.03 $19.43 $19.04 19,674
2019-06-03 $18.69 $19.31 $18.63 $19.31 $18.92 121,240
2019-05-31 $17.83 $18.47 $17.83 $18.39 $18.02 48,687
2019-05-30 $17.28 $17.60 $17.28 $17.58 $17.23 24,193
2019-05-29 $17.22 $17.24 $17.15 $17.15 $16.81 6,415
2019-05-28 $17.15 $17.20 $17.02 $17.11 $16.77 10,547
2019-05-24 $17.20 $17.31 $17.11 $17.27 $16.92 28,715
2019-05-23 $17.34 $17.59 $17.17 $17.17 $16.83 20,823
2019-05-22 $17.53 $17.53 $17.10 $17.11 $16.77 61,778
2019-05-21 $17.34 $17.53 $17.33 $17.49 $17.14 41,698
2019-05-20 $17.52 $17.67 $17.43 $17.55 $17.20 13,728
2019-05-17 $17.37 $17.53 $17.26 $17.53 $17.18 10,893
2019-05-16 $17.52 $17.52 $17.21 $17.38 $17.03 48,940
2019-05-15 $17.89 $17.91 $17.59 $17.61 $17.26 17,085
2019-05-14 $17.92 $17.96 $17.63 $17.83 $17.47 22,434
2019-05-13 $17.61 $18.02 $17.53 $18.02 $17.66 29,520
2019-05-10 $17.52 $17.52 $17.35 $17.35 $17.00 14,326
2019-05-09 $17.75 $17.86 $17.60 $17.60 $17.25 10,009
2019-05-08 $18.03 $18.03 $17.52 $17.62 $17.27 10,551
2019-05-07 $17.45 $17.95 $17.45 $17.93 $17.57 28,279
2019-05-06 $17.40 $17.50 $17.40 $17.41 $17.06 13,006
2019-05-03 $17.46 $17.71 $17.41 $17.49 $17.14 11,432
2019-05-02 $17.50 $17.52 $17.21 $17.22 $16.88 26,600
2019-05-01 $17.95 $18.16 $17.59 $17.71 $17.36 44,651
2019-04-30 $17.87 $18.12 $17.87 $18.00 $17.64 19,441
2019-04-29 $18.25 $18.30 $17.79 $17.90 $17.54 39,441
2019-04-26 $17.98 $18.41 $17.98 $18.36 $18.00 27,038
2019-04-25 $18.01 $18.13 $17.72 $17.83 $17.47 18,251
2019-04-24 $17.65 $18.04 $17.58 $17.91 $17.55 21,797
2019-04-23 $17.61 $17.79 $17.51 $17.70 $17.35 34,000
2019-04-22 $17.95 $18.06 $17.75 $17.77 $17.41 11,072
2019-04-18 $18.29 $18.35 $17.91 $18.02 $17.66 16,512
2019-04-17 $18.49 $18.49 $18.12 $18.24 $17.87 15,116
2019-04-16 $18.50 $18.56 $18.32 $18.34 $17.97 67,792
2019-04-15 $18.53 $18.89 $18.53 $18.76 $18.38 11,294
2019-04-12 $18.85 $18.85 $18.69 $18.71 $18.34 15,207
2019-04-11 $18.85 $18.98 $18.72 $18.77 $18.39 35,300
2019-04-10 $19.32 $19.39 $19.06 $19.12 $18.74 17,343
2019-04-09 $19.44 $19.44 $19.27 $19.38 $18.99 13,711
2019-04-08 $19.35 $19.43 $19.19 $19.31 $18.92 22,262
2019-04-05 $19.11 $19.15 $19.04 $19.11 $18.73 7,965
2019-04-04 $18.53 $19.23 $18.45 $19.21 $18.83 33,679
2019-04-03 $18.72 $18.85 $18.66 $18.67 $18.30 21,975
2019-04-02 $18.58 $18.72 $18.58 $18.71 $18.34 26,177
2019-04-01 $18.97 $18.97 $18.41 $18.51 $18.14 85,122
2019-03-29 $19.20 $19.20 $18.94 $18.94 $18.56 13,563
2019-03-28 $19.50 $19.50 $19.03 $19.03 $18.65 63,673
2019-03-27 $20.05 $20.17 $19.79 $19.84 $19.44 13,124
2019-03-26 $20.00 $20.20 $19.85 $20.13 $19.73 25,775
2019-03-25 $19.88 $20.19 $19.83 $20.06 $19.66 28,105
2019-03-22 $19.51 $19.98 $19.51 $19.84 $19.44 54,653
2019-03-21 $19.46 $19.65 $19.32 $19.65 $19.26 4,756
2019-03-20 $19.12 $19.56 $18.82 $19.46 $19.07 54,521
2019-03-19 $19.22 $19.24 $19.06 $19.07 $18.69 12,991
2019-03-18 $19.38 $19.38 $18.97 $19.00 $18.62 11,027
2019-03-15 $19.36 $19.45 $19.08 $19.28 $18.89 23,987
2019-03-14 $19.42 $19.49 $19.15 $19.22 $18.84 24,562
2019-03-13 $19.75 $19.92 $19.62 $19.79 $19.39 51,064
2019-03-12 $19.35 $19.68 $19.35 $19.65 $19.26 84,224
2019-03-11 $19.46 $19.46 $19.03 $19.25 $18.86 22,304
2019-03-08 $19.15 $19.51 $19.06 $19.48 $19.09 80,509
2019-03-07 $18.65 $18.99 $18.52 $18.87 $18.49 30,782
2019-03-06 $19.01 $19.06 $18.65 $18.68 $18.31 20,869
2019-03-05 $18.89 $19.00 $18.85 $18.99 $18.61 12,740
2019-03-04 $18.74 $18.96 $18.39 $18.94 $18.56 64,068
2019-03-01 $19.25 $19.48 $18.88 $18.92 $18.54 57,592
2019-02-28 $19.49 $19.51 $19.35 $19.42 $19.03 87,173
2019-02-27 $19.70 $19.76 $19.41 $19.49 $19.10 18,946
2019-02-26 $19.76 $19.84 $19.52 $19.80 $19.40 22,212
2019-02-25 $19.83 $19.95 $19.74 $19.80 $19.40 21,883
2019-02-22 $19.81 $19.98 $19.70 $19.80 $19.40 21,580
2019-02-21 $19.75 $19.76 $19.60 $19.73 $19.33 19,375
2019-02-20 $19.88 $20.01 $19.60 $19.69 $19.30 42,539
2019-02-19 $19.27 $19.78 $19.27 $19.68 $19.29 37,844
2019-02-15 $18.87 $19.01 $18.64 $18.99 $18.61 20,908
2019-02-14 $18.68 $18.81 $18.53 $18.78 $18.40 30,601
2019-02-13 $18.70 $18.94 $18.66 $18.67 $18.30 34,637
2019-02-12 $19.07 $19.07 $18.70 $18.77 $18.39 22,792
2019-02-11 $18.92 $19.09 $18.89 $18.96 $18.58 19,090
2019-02-08 $18.87 $19.20 $18.87 $19.13 $18.75 9,130
2019-02-07 $19.00 $19.00 $18.70 $18.79 $18.41 37,859
2019-02-06 $19.09 $19.31 $19.00 $19.00 $18.62 5,871
2019-02-05 $19.07 $19.18 $18.96 $19.18 $18.80 9,346
2019-02-04 $18.78 $19.09 $18.78 $19.03 $18.65 22,435
2019-02-01 $19.11 $19.27 $18.78 $19.13 $18.75 24,119
2019-01-31 $19.03 $19.18 $18.86 $19.17 $18.79 44,390
2019-01-30 $18.56 $19.00 $18.45 $18.77 $18.39 44,259
2019-01-29 $18.34 $18.59 $18.24 $18.59 $18.22 51,773
2019-01-28 $17.91 $18.13 $17.91 $18.10 $17.74 14,359
2019-01-25 $17.49 $17.87 $17.49 $17.84 $17.48 62,275
2019-01-24 $17.09 $17.25 $17.09 $17.25 $16.90 10,544
2019-01-23 $17.03 $17.25 $17.01 $17.15 $16.81 94,013
2019-01-22 $16.97 $17.16 $16.89 $17.09 $16.75 21,172
2019-01-18 $17.16 $17.27 $16.90 $16.94 $16.60 109,705
2019-01-17 $17.28 $17.39 $17.20 $17.31 $16.96 4,469
2019-01-16 $17.26 $17.43 $17.26 $17.28 $16.93 26,497
2019-01-15 $17.67 $17.67 $17.11 $17.26 $16.91 63,528
2019-01-14 $17.77 $17.86 $17.60 $17.65 $17.30 17,932
2019-01-11 $17.61 $17.74 $17.52 $17.53 $17.18 66,050
2019-01-10 $17.88 $17.88 $17.46 $17.56 $17.21 43,062
2019-01-09 $17.56 $17.90 $17.56 $17.87 $17.52 57,084
2019-01-08 $17.38 $17.64 $17.23 $17.58 $17.22 209,203
2019-01-07 $17.90 $17.90 $17.41 $17.43 $17.08 54,221
2019-01-04 $17.67 $17.89 $17.50 $17.74 $17.39 49,030
2019-01-03 $17.77 $18.00 $17.61 $17.91 $17.55 31,772
2019-01-02 $17.57 $17.80 $17.42 $17.58 $17.23 36,409
2018-12-31 $17.29 $17.51 $17.11 $17.48 $17.13 93,320
2018-12-28 $17.41 $17.52 $17.14 $17.28 $16.94 32,490
2018-12-27 $17.35 $17.51 $17.23 $17.40 $17.05 49,199
2018-12-26 $17.73 $17.73 $16.96 $17.19 $16.85 27,160
2018-12-24 $17.22 $17.52 $17.18 $17.49 $17.14 42,120
2018-12-21 $17.20 $17.21 $16.72 $16.98 $16.64 41,979
2018-12-20 $17.01 $17.21 $16.80 $17.11 $16.77 165,343
2018-12-19 $17.43 $17.75 $16.36 $16.39 $15.98 47,287
2018-12-18 $16.87 $17.38 $16.86 $17.29 $16.85 32,764
2018-12-17 $16.42 $16.88 $16.42 $16.88 $16.46 737,341
2018-12-14 $16.77 $16.77 $16.35 $16.40 $15.99 17,201
2018-12-13 $16.55 $16.58 $16.41 $16.58 $16.17 19,311
2018-12-12 $16.42 $16.65 $16.42 $16.55 $16.14 15,310
2018-12-11 $16.37 $16.37 $16.14 $16.28 $15.87 12,946
2018-12-10 $16.37 $16.72 $16.20 $16.33 $15.92 60,637
2018-12-07 $16.13 $16.54 $16.07 $16.42 $16.01 32,075
2018-12-06 $15.80 $16.09 $15.76 $15.91 $15.51 30,066
2018-12-04 $15.87 $15.96 $15.72 $15.83 $15.43 32,813
2018-12-03 $15.42 $15.67 $15.36 $15.60 $15.21 12,000
2018-11-30 $15.30 $15.30 $15.04 $15.22 $14.84 16,546
2018-11-29 $15.59 $15.66 $15.35 $15.35 $14.97 41,060
2018-11-28 $15.04 $15.55 $14.99 $15.50 $15.11 14,551
2018-11-27 $15.39 $15.39 $14.94 $15.09 $14.71 26,954
2018-11-26 $15.65 $15.80 $15.39 $15.39 $15.00 33,662
2018-11-23 $15.87 $15.95 $15.51 $15.63 $15.24 21,284
2018-11-21 $15.87 $16.12 $15.87 $16.05 $15.65 38,335
2018-11-20 $15.70 $15.70 $15.30 $15.60 $15.21 17,138
2018-11-19 $15.73 $15.87 $15.60 $15.63 $15.24 19,773
2018-11-16 $15.70 $15.84 $15.68 $15.77 $15.38 24,317
2018-11-15 $15.25 $15.44 $15.21 $15.44 $15.05 81,380
2018-11-14 $14.84 $15.34 $14.69 $15.21 $14.83 30,987
2018-11-13 $15.15 $15.25 $14.83 $14.90 $14.53 50,140
2018-11-12 $15.39 $15.39 $15.12 $15.12 $14.74 30,925
2018-11-09 $15.55 $15.59 $15.27 $15.55 $15.16 14,741
2018-11-08 $15.73 $15.87 $15.73 $15.80 $15.40 8,864
2018-11-07 $15.98 $16.03 $15.77 $15.81 $15.42 38,265
2018-11-06 $16.25 $16.25 $15.92 $16.02 $15.62 15,493
2018-11-05 $16.15 $16.40 $16.07 $16.18 $15.78 20,880
2018-11-02 $15.95 $16.22 $15.92 $16.18 $15.78 17,521
2018-11-01 $15.75 $16.22 $15.75 $16.22 $15.81 17,107
2018-10-31 $15.63 $15.67 $15.47 $15.55 $15.16 12,484
2018-10-30 $15.68 $15.86 $15.55 $15.86 $15.46 17,798
2018-10-29 $15.78 $16.05 $15.55 $15.73 $15.34 12,044
2018-10-26 $15.73 $16.24 $15.72 $15.80 $15.40 26,269
2018-10-25 $16.57 $16.57 $15.60 $15.61 $15.22 45,952
2018-10-24 $16.97 $17.06 $16.64 $16.73 $16.31 17,211
2018-10-23 $17.10 $17.38 $16.90 $16.97 $16.55 206,281
2018-10-22 $16.95 $17.00 $16.66 $16.85 $16.43 37,332
2018-10-19 $17.12 $17.20 $17.00 $17.01 $16.58 10,188
2018-10-18 $16.89 $17.29 $16.77 $17.05 $16.62 30,403
2018-10-17 $17.00 $17.25 $16.85 $16.98 $16.56 33,725
2018-10-16 $17.08 $17.20 $16.77 $17.00 $16.57 32,203
2018-10-15 $16.95 $17.37 $16.90 $16.98 $16.56 40,834
2018-10-12 $16.81 $16.90 $16.40 $16.80 $16.38 410,121
2018-10-11 $16.01 $17.02 $15.86 $16.95 $16.53 467,200
2018-10-10 $15.58 $15.79 $15.31 $15.70 $15.31 26,635
2018-10-09 $15.74 $15.74 $15.52 $15.59 $15.20 21,605
2018-10-08 $15.60 $15.78 $15.33 $15.78 $15.39 14,493
2018-10-05 $15.76 $15.86 $15.65 $15.66 $15.27 9,958
2018-10-04 $15.92 $16.04 $15.72 $15.74 $15.35 14,786
2018-10-03 $16.19 $16.19 $15.83 $15.89 $15.49 27,176
2018-10-02 $15.85 $16.19 $15.71 $16.13 $15.73 28,544
2018-10-01 $15.63 $15.68 $15.58 $15.58 $15.19 12,775
2018-09-28 $15.47 $15.72 $15.47 $15.60 $15.21 32,372
2018-09-27 $15.39 $15.54 $15.31 $15.44 $15.05 19,061
2018-09-26 $15.92 $15.92 $15.58 $15.59 $15.20 16,421
2018-09-25 $15.95 $16.12 $15.95 $16.00 $15.60 11,318
2018-09-24 $15.89 $16.20 $15.80 $15.88 $15.48 31,183
2018-09-21 $15.53 $15.94 $15.51 $15.77 $15.38 13,063
2018-09-20 $15.97 $15.97 $15.62 $15.80 $15.40 13,670
2018-09-19 $15.80 $16.03 $15.80 $15.83 $15.43 22,536
2018-09-18 $15.57 $15.64 $15.45 $15.51 $15.12 36,611
2018-09-17 $15.38 $15.60 $15.16 $15.53 $15.14 42,699
2018-09-14 $15.45 $15.45 $15.26 $15.26 $14.88 13,115
2018-09-13 $15.61 $15.61 $15.36 $15.43 $15.05 11,759
2018-09-12 $14.89 $15.61 $14.89 $15.50 $15.11 20,826
2018-09-11 $14.76 $14.96 $14.69 $14.96 $14.58 50,810
2018-09-10 $15.23 $15.29 $14.92 $14.96 $14.59 31,976
2018-09-07 $15.07 $15.33 $15.07 $15.23 $14.85 15,528
2018-09-06 $15.21 $15.41 $15.13 $15.20 $14.82 27,634
2018-09-05 $15.36 $15.36 $15.10 $15.10 $14.72 30,466
2018-09-04 $15.57 $15.57 $15.20 $15.27 $14.89 32,227
2018-08-31 $16.03 $16.03 $15.79 $15.79 $15.39 22,720
2018-08-30 $16.05 $16.05 $15.78 $15.84 $15.44 20,868
2018-08-29 $16.13 $16.20 $16.08 $16.16 $15.75 20,855
2018-08-28 $16.50 $16.61 $15.96 $16.03 $15.63 24,085
2018-08-27 $16.24 $16.46 $16.21 $16.41 $16.00 20,354
2018-08-24 $15.83 $16.40 $15.83 $16.17 $15.77 23,122
2018-08-23 $15.96 $15.96 $15.57 $15.66 $15.27 23,991
2018-08-22 $16.09 $16.16 $16.04 $16.14 $15.74 36,422
2018-08-21 $15.89 $16.05 $15.81 $15.97 $15.57 45,258
2018-08-20 $15.97 $15.97 $15.69 $15.89 $15.49 32,871
2018-08-17 $15.52 $15.91 $15.49 $15.90 $15.50 154,052
2018-08-16 $15.93 $16.13 $15.42 $15.42 $15.03 52,185
2018-08-15 $16.50 $16.59 $15.76 $15.82 $15.42 42,254
2018-08-14 $17.18 $17.18 $16.87 $16.88 $16.46 38,786
2018-08-13 $17.49 $17.57 $17.10 $17.19 $16.76 161,307
2018-08-10 $17.78 $17.92 $17.68 $17.71 $17.27 11,313
2018-08-09 $17.91 $18.14 $17.85 $17.89 $17.44 32,160
2018-08-08 $17.84 $17.97 $17.81 $17.91 $17.46 11,248
2018-08-07 $18.25 $18.25 $17.81 $17.82 $17.37 20,614
2018-08-06 $18.21 $18.28 $18.09 $18.10 $17.65 32,059
2018-08-03 $18.29 $18.51 $18.29 $18.34 $17.88 18,534
2018-08-02 $18.26 $18.30 $18.15 $18.18 $17.73 58,599
2018-08-01 $18.51 $18.51 $18.33 $18.33 $17.87 12,798
2018-07-31 $18.48 $18.70 $18.46 $18.56 $18.10 28,963
2018-07-30 $18.51 $18.57 $18.42 $18.49 $18.03 61,537
2018-07-27 $18.50 $18.71 $18.49 $18.50 $18.04 11,536
2018-07-26 $18.78 $18.80 $18.50 $18.52 $18.06 12,168
2018-07-25 $18.89 $18.96 $18.77 $18.96 $18.49 13,548
2018-07-24 $18.69 $18.84 $18.69 $18.80 $18.33 8,080
2018-07-23 $18.87 $18.87 $18.58 $18.58 $18.12 19,384
2018-07-20 $19.06 $19.09 $18.91 $19.00 $18.52 5,524
2018-07-19 $18.63 $19.08 $18.63 $18.91 $18.44 14,593
2018-07-18 $18.81 $18.95 $18.77 $18.95 $18.48 32,604
2018-07-17 $18.71 $19.04 $18.71 $18.92 $18.45 11,789
2018-07-16 $18.87 $18.97 $18.82 $18.85 $18.38 42,225
2018-07-13 $18.91 $19.04 $18.87 $18.92 $18.45 8,979
2018-07-12 $19.07 $19.19 $19.05 $19.05 $18.57 17,472
2018-07-11 $19.37 $19.40 $18.98 $19.03 $18.55 67,824
2018-07-10 $19.44 $19.56 $19.30 $19.56 $19.07 33,553
2018-07-09 $19.86 $19.86 $19.51 $19.51 $19.02 14,383
2018-07-06 $19.75 $19.77 $19.56 $19.73 $19.24 11,401
2018-07-05 $19.69 $19.81 $19.64 $19.80 $19.30 13,226
2018-07-03 $19.19 $19.68 $19.19 $19.56 $19.07 10,334
2018-07-02 $19.17 $19.29 $19.03 $19.13 $18.65 7,457
2018-06-29 $18.92 $19.38 $18.92 $19.26 $18.78 8,828
2018-06-28 $18.91 $18.97 $18.86 $18.88 $18.41 38,090
2018-06-27 $18.93 $19.12 $18.90 $18.91 $18.44 13,392
2018-06-26 $19.02 $19.16 $18.93 $19.13 $18.65 117,491
2018-06-25 $19.30 $19.30 $19.13 $19.15 $18.67 14,706
2018-06-22 $19.15 $19.41 $19.15 $19.39 $18.90 16,111
2018-06-21 $19.13 $19.16 $19.06 $19.09 $18.61 17,795
2018-06-20 $19.34 $19.34 $19.14 $19.18 $18.70 10,945
2018-06-19 $19.26 $19.39 $19.26 $19.26 $18.78 44,561
2018-06-18 $19.39 $19.49 $19.30 $19.42 $18.93 29,184
2018-06-15 $19.55 $19.55 $19.45 $19.46 $18.97 60,644
2018-06-14 $19.85 $19.99 $19.85 $19.99 $19.49 10,599
2018-06-13 $19.76 $19.85 $19.64 $19.79 $19.29 21,305
2018-06-12 $19.63 $19.80 $19.63 $19.80 $19.30 6,872
2018-06-11 $19.57 $19.73 $19.57 $19.72 $19.23 9,143
2018-06-08 $19.64 $19.64 $19.55 $19.63 $19.14 14,032
2018-06-07 $19.68 $19.70 $19.57 $19.62 $19.13 18,036
2018-06-06 $19.67 $19.70 $19.59 $19.66 $19.16 5,455
2018-06-05 $19.52 $19.79 $19.52 $19.67 $19.18 14,603
2018-06-04 $19.73 $19.73 $19.50 $19.50 $19.01 15,135
2018-06-01 $19.72 $19.77 $19.60 $19.62 $19.13 7,722
2018-05-31 $19.76 $19.80 $19.68 $19.77 $19.28 6,650
2018-05-30 $19.53 $19.83 $19.53 $19.78 $19.29 11,510
2018-05-29 $19.42 $19.74 $19.42 $19.59 $19.10 17,313
2018-05-25 $19.69 $19.70 $19.57 $19.57 $19.08 19,502
2018-05-24 $19.68 $19.86 $19.55 $19.86 $19.36 19,982
2018-05-23 $19.14 $19.53 $19.14 $19.50 $19.01 3,917
2018-05-22 $19.30 $19.50 $19.23 $19.23 $18.75 10,801
2018-05-21 $19.31 $19.35 $19.14 $19.33 $18.85 25,892
2018-05-18 $19.16 $19.38 $19.16 $19.38 $18.90 10,317
2018-05-17 $19.34 $19.36 $19.22 $19.30 $18.82 16,542
2018-05-16 $19.43 $19.47 $19.33 $19.38 $18.89 8,995
2018-05-15 $19.42 $19.54 $19.00 $19.45 $18.96 42,495
2018-05-14 $20.02 $20.02 $19.79 $19.87 $19.37 18,237
2018-05-11 $20.00 $20.04 $19.92 $19.95 $19.45 10,740
2018-05-10 $19.80 $19.95 $19.79 $19.92 $19.42 35,808
2018-05-09 $19.83 $19.85 $19.71 $19.76 $19.27 41,781
2018-05-08 $19.65 $19.85 $19.49 $19.85 $19.35 15,129
2018-05-07 $19.72 $19.83 $19.66 $19.66 $19.17 11,595
2018-05-04 $19.75 $19.77 $19.70 $19.74 $19.25 5,438
2018-05-03 $19.90 $20.00 $19.75 $19.81 $19.31 14,876
2018-05-02 $19.66 $20.00 $19.66 $19.71 $19.22 24,079
2018-05-01 $19.43 $19.64 $19.33 $19.62 $19.13 24,088
2018-04-30 $19.80 $19.80 $19.59 $19.60 $19.11 12,706
2018-04-27 $19.89 $19.97 $19.89 $19.96 $19.46 3,863
2018-04-26 $19.83 $19.96 $19.83 $19.87 $19.37 5,302
2018-04-25 $19.78 $19.97 $19.70 $19.82 $19.32 18,518
2018-04-24 $19.82 $20.00 $19.82 $19.97 $19.47 25,648
2018-04-23 $19.92 $19.92 $19.77 $19.77 $19.28 177,977
2018-04-20 $20.20 $20.20 $19.97 $20.11 $19.61 12,020
2018-04-19 $20.40 $20.43 $20.12 $20.32 $19.81 50,185
2018-04-18 $20.42 $20.52 $20.26 $20.26 $19.75 28,997
2018-04-17 $19.99 $20.23 $19.99 $20.13 $19.63 14,331
2018-04-16 $20.25 $20.27 $19.97 $20.09 $19.59 32,690
2018-04-13 $20.15 $20.39 $20.15 $20.28 $19.77 14,809
2018-04-12 $19.92 $19.99 $19.84 $19.84 $19.34 18,378
2018-04-11 $19.87 $20.38 $19.87 $20.15 $19.65 19,275
2018-04-10 $19.57 $19.83 $19.41 $19.70 $19.21 92,333
2018-04-09 $19.64 $19.64 $19.40 $19.47 $18.98 78,300
2018-04-06 $19.60 $19.69 $19.59 $19.62 $19.13 17,509
2018-04-05 $19.20 $19.52 $19.20 $19.47 $18.98 35,287
2018-04-04 $19.82 $19.82 $19.39 $19.43 $18.94 9,744
2018-04-03 $19.70 $19.76 $19.52 $19.59 $19.10 10,546
2018-04-02 $19.77 $20.07 $19.77 $19.88 $19.38 36,729
2018-03-29 $19.48 $19.64 $19.40 $19.61 $19.12 27,149
2018-03-28 $19.65 $19.65 $19.28 $19.35 $18.87 18,742
2018-03-27 $19.67 $19.85 $19.55 $19.69 $19.20 12,910
2018-03-26 $19.83 $20.02 $19.81 $19.94 $19.44 30,703
2018-03-23 $19.48 $19.86 $19.43 $19.64 $19.15 64,454
2018-03-22 $19.20 $19.29 $19.04 $19.04 $18.56 14,367
2018-03-21 $18.85 $19.35 $18.84 $19.29 $18.81 25,498
2018-03-20 $18.77 $18.80 $18.60 $18.70 $18.23 35,930
2018-03-19 $18.85 $18.89 $18.66 $18.86 $18.39 15,562
2018-03-16 $18.80 $18.93 $18.66 $18.86 $18.39 25,889
2018-03-15 $19.01 $19.04 $18.81 $18.85 $18.38 164,580
2018-03-14 $19.02 $19.16 $19.02 $19.04 $18.56 5,945
2018-03-13 $19.03 $19.11 $18.99 $19.02 $18.54 8,030
2018-03-12 $18.76 $19.07 $18.73 $19.00 $18.52 14,012
2018-03-09 $18.84 $19.04 $18.80 $18.84 $18.36 27,172
2018-03-08 $18.93 $19.01 $18.74 $18.94 $18.46 13,537
2018-03-07 $19.25 $19.25 $18.84 $18.88 $18.41 10,986
2018-03-06 $19.19 $19.46 $19.19 $19.32 $18.84 40,386
2018-03-05 $18.75 $18.94 $18.63 $18.94 $18.47 21,932
2018-03-02 $19.01 $19.13 $18.80 $18.80 $18.33 25,117
2018-03-01 $18.54 $18.92 $18.32 $18.88 $18.41 42,753
2018-02-28 $18.90 $18.90 $18.66 $18.67 $18.20 18,289
2018-02-27 $19.09 $19.09 $18.71 $18.78 $18.31 44,631
2018-02-26 $19.30 $19.44 $19.25 $19.35 $18.87 41,863
2018-02-23 $19.11 $19.29 $18.97 $19.21 $18.73 19,517
2018-02-22 $19.31 $19.39 $19.10 $19.11 $18.63 17,570
2018-02-21 $19.57 $19.91 $19.35 $19.37 $18.89 29,087
2018-02-20 $19.75 $19.82 $19.47 $19.48 $18.99 24,977
2018-02-16 $20.50 $20.53 $19.90 $20.07 $19.57 138,933
2018-02-15 $20.76 $20.76 $20.33 $20.67 $20.15 21,466
2018-02-14 $19.67 $20.81 $19.60 $20.66 $20.14 62,145
2018-02-13 $19.62 $19.73 $19.46 $19.58 $19.09 32,935
2018-02-12 $19.12 $19.79 $19.10 $19.68 $19.19 56,549
2018-02-09 $19.29 $19.35 $18.41 $18.89 $18.42 67,220
2018-02-08 $19.40 $19.60 $19.30 $19.35 $18.87 42,296
2018-02-07 $19.72 $19.88 $19.42 $19.42 $18.93 23,065
2018-02-06 $20.15 $20.15 $19.75 $19.80 $19.30 114,971
2018-02-05 $20.63 $20.63 $20.15 $20.34 $19.83 56,307
2018-02-02 $21.25 $21.25 $20.60 $20.63 $20.11 118,663
2018-02-01 $21.26 $21.47 $21.22 $21.47 $20.93 11,351
2018-01-31 $21.37 $21.51 $20.96 $21.45 $20.91 42,893
2018-01-30 $21.50 $21.59 $21.11 $21.24 $20.71 117,227
2018-01-29 $21.95 $21.95 $21.35 $21.39 $20.85 69,389
2018-01-26 $21.99 $22.13 $21.94 $22.04 $21.49 20,379
2018-01-25 $22.52 $22.54 $21.83 $21.92 $21.37 92,734
2018-01-24 $22.20 $22.54 $22.20 $22.42 $21.86 102,918
2018-01-23 $21.25 $21.83 $21.10 $21.79 $21.24 22,744
2018-01-22 $21.43 $21.48 $21.24 $21.37 $20.84 26,629
2018-01-19 $21.45 $21.50 $21.28 $21.28 $20.75 33,348
2018-01-18 $21.59 $21.63 $21.21 $21.24 $20.71 18,576
2018-01-17 $21.87 $22.13 $21.62 $21.62 $21.08 48,787
2018-01-16 $21.69 $22.01 $21.59 $21.98 $21.43 68,511
2018-01-12 $21.20 $21.58 $21.11 $21.55 $21.01 44,607
2018-01-11 $21.06 $21.10 $20.99 $21.04 $20.51 26,710
2018-01-10 $20.91 $21.07 $20.85 $20.92 $20.40 21,748
2018-01-09 $20.80 $20.87 $20.52 $20.76 $20.24 41,090
2018-01-08 $21.11 $21.16 $20.87 $20.90 $20.37 27,008
2018-01-05 $21.10 $21.21 $21.00 $21.10 $20.57 47,446
2018-01-04 $21.17 $21.23 $20.95 $21.23 $20.70 92,704
2018-01-03 $21.27 $21.27 $20.76 $21.09 $20.56 129,940
2018-01-02 $20.99 $21.30 $20.94 $21.28 $20.75 34,528
2017-12-29 $20.75 $20.84 $20.57 $20.71 $20.19 48,574
2017-12-28 $20.75 $20.75 $20.48 $20.66 $20.14 31,442
2017-12-27 $20.89 $20.89 $20.62 $20.67 $20.15 16,253
2017-12-26 $20.53 $20.87 $20.52 $20.75 $20.23 20,713
2017-12-22 $20.32 $20.49 $20.30 $20.43 $19.92 19,561
2017-12-21 $20.19 $20.34 $20.14 $20.23 $19.72 21,158
2017-12-20 $20.09 $20.39 $20.06 $20.34 $19.72 38,290
2017-12-19 $19.95 $20.02 $19.86 $20.01 $19.40 751,401
2017-12-18 $19.87 $20.06 $19.87 $20.00 $19.39 29,270
2017-12-15 $19.65 $19.85 $19.65 $19.66 $19.06 26,917
2017-12-14 $19.72 $19.78 $19.47 $19.69 $19.09 22,547
2017-12-13 $19.00 $19.81 $19.00 $19.73 $19.12 20,041
2017-12-12 $18.93 $19.03 $18.76 $18.99 $18.41 35,310
2017-12-11 $19.16 $19.33 $19.02 $19.09 $18.50 27,248
2017-12-08 $19.00 $19.20 $19.00 $19.15 $18.56 22,731
2017-12-07 $18.72 $19.06 $18.72 $19.02 $18.44 46,083
2017-12-06 $19.15 $19.23 $18.97 $19.02 $18.44 20,708
2017-12-05 $19.50 $19.50 $19.19 $19.32 $18.73 45,885
2017-12-04 $19.70 $19.75 $19.53 $19.64 $19.04 40,186
2017-12-01 $19.79 $20.09 $19.75 $19.87 $19.26 24,091
2017-11-30 $19.80 $19.96 $19.67 $19.86 $19.25 27,607
2017-11-29 $20.18 $20.18 $19.85 $19.87 $19.26 50,827
2017-11-28 $20.54 $20.54 $20.37 $20.38 $19.75 41,997
2017-11-27 $20.67 $20.67 $20.39 $20.53 $19.90 38,613
2017-11-24 $20.55 $20.70 $20.37 $20.40 $19.77 17,915
2017-11-22 $20.44 $20.57 $20.43 $20.51 $19.88 11,885
2017-11-21 $20.18 $20.35 $20.18 $20.29 $19.67 10,121
2017-11-20 $20.19 $20.22 $20.02 $20.12 $19.50 18,027
2017-11-17 $20.19 $20.38 $20.19 $20.25 $19.63 33,393
2017-11-16 $20.15 $20.15 $20.01 $20.07 $19.45 19,832
2017-11-15 $20.16 $20.16 $20.03 $20.11 $19.49 8,671
2017-11-14 $19.89 $20.15 $19.87 $20.07 $19.45 32,062
2017-11-13 $20.03 $20.09 $19.93 $19.97 $19.36 20,576
2017-11-10 $20.33 $20.37 $19.98 $20.05 $19.43 9,807
2017-11-09 $20.51 $20.53 $20.28 $20.34 $19.71 16,334
2017-11-08 $20.50 $20.65 $20.45 $20.48 $19.85 38,480
2017-11-07 $20.32 $20.39 $20.28 $20.35 $19.72 15,701
2017-11-06 $20.14 $20.53 $20.04 $20.48 $19.85 59,646
2017-11-03 $20.23 $20.23 $19.82 $20.00 $19.39 17,801
2017-11-02 $20.31 $20.33 $20.07 $20.12 $19.50 20,456
2017-11-01 $20.46 $20.58 $20.28 $20.36 $19.74 8,740
2017-10-31 $20.48 $20.48 $20.25 $20.38 $19.75 10,786
2017-10-30 $20.43 $20.75 $20.43 $20.60 $19.97 5,836
2017-10-27 $20.14 $20.45 $20.07 $20.43 $19.80 20,244
2017-10-26 $20.51 $20.56 $20.15 $20.16 $19.54 56,517
2017-10-25 $20.53 $20.54 $20.37 $20.43 $19.80 24,714
2017-10-24 $20.66 $20.67 $20.50 $20.53 $19.90 19,501
2017-10-23 $20.55 $20.89 $20.55 $20.75 $20.11 47,737
2017-10-20 $20.81 $20.82 $20.58 $20.72 $20.08 19,064
2017-10-19 $20.87 $20.98 $20.83 $20.88 $20.24 10,462
2017-10-18 $20.76 $20.78 $20.63 $20.70 $20.06 19,847
2017-10-17 $20.74 $20.85 $20.61 $20.85 $20.21 26,483
2017-10-16 $21.45 $21.45 $20.87 $20.93 $20.29 227,313
2017-10-13 $21.50 $21.50 $21.27 $21.38 $20.72 31,532
2017-10-12 $21.29 $21.40 $21.24 $21.34 $20.68 10,887
2017-10-11 $21.17 $21.31 $20.92 $21.26 $20.61 105,308
2017-10-10 $21.40 $21.40 $21.05 $21.13 $20.48 19,608
2017-10-09 $21.18 $21.39 $21.10 $21.36 $20.70 27,083
2017-10-06 $20.77 $21.07 $20.54 $21.07 $20.42 13,521
2017-10-05 $20.98 $21.00 $20.81 $20.82 $20.18 17,002
2017-10-04 $20.91 $21.08 $20.86 $21.06 $20.41 22,952
2017-10-03 $20.65 $20.90 $20.65 $20.85 $20.21 27,127
2017-10-02 $20.51 $20.72 $20.49 $20.65 $20.02 19,848
2017-09-29 $20.84 $20.84 $20.60 $20.62 $19.99 56,935
2017-09-28 $20.71 $20.98 $20.71 $20.85 $20.21 9,541
2017-09-27 $20.62 $20.76 $20.53 $20.69 $20.05 19,945
2017-09-26 $21.08 $21.22 $20.87 $20.92 $20.28 63,257
2017-09-25 $20.81 $21.37 $20.81 $21.32 $20.66 56,511
2017-09-22 $20.83 $21.01 $20.82 $20.93 $20.29 32,675
2017-09-21 $20.50 $20.93 $20.49 $20.69 $20.05 36,029
2017-09-20 $21.27 $21.53 $20.59 $20.80 $20.16 112,292
2017-09-19 $21.10 $21.26 $21.04 $21.20 $20.55 29,307
2017-09-18 $21.40 $21.40 $21.05 $21.12 $20.47 65,708
2017-09-15 $21.73 $21.73 $21.52 $21.63 $20.97 7,565
2017-09-14 $21.58 $21.82 $21.48 $21.75 $21.08 21,424
2017-09-13 $22.06 $22.06 $21.57 $21.59 $20.93 51,442
2017-09-12 $21.87 $22.18 $21.68 $22.11 $21.43 58,231
2017-09-11 $22.27 $22.39 $21.93 $21.93 $21.26 29,589
2017-09-08 $22.93 $22.93 $22.46 $22.62 $21.93 58,567
2017-09-07 $22.60 $22.94 $22.58 $22.91 $22.21 140,648
2017-09-06 $22.65 $22.71 $22.22 $22.34 $21.65 19,190
2017-09-05 $22.50 $22.72 $22.37 $22.70 $22.00 122,909
2017-09-01 $22.29 $22.30 $21.92 $22.24 $21.56 19,510
2017-08-31 $21.87 $22.18 $21.73 $22.16 $21.48 75,366
2017-08-30 $21.86 $21.93 $21.75 $21.80 $21.13 148,459
2017-08-29 $22.10 $22.38 $21.73 $21.94 $21.27 107,636
2017-08-28 $20.98 $21.70 $20.98 $21.66 $20.99 84,880
2017-08-25 $20.85 $20.97 $20.68 $20.85 $20.21 29,532
2017-08-24 $20.54 $20.82 $20.53 $20.72 $20.08 13,108
2017-08-23 $20.60 $20.67 $20.46 $20.61 $19.98 13,554
2017-08-22 $20.68 $20.78 $20.43 $20.52 $19.89 22,356
2017-08-21 $20.51 $20.70 $20.50 $20.67 $20.03 32,998
2017-08-18 $20.79 $20.98 $20.37 $20.47 $19.84 20,993
2017-08-17 $20.61 $20.61 $20.43 $20.47 $19.84 13,968
2017-08-16 $20.00 $20.55 $20.00 $20.47 $19.84 12,568
2017-08-15 $19.92 $20.05 $19.92 $20.03 $19.41 9,801
2017-08-14 $20.37 $20.43 $20.20 $20.32 $19.70 11,458
2017-08-11 $20.56 $20.63 $20.43 $20.58 $19.95 21,014
2017-08-10 $20.35 $20.56 $20.35 $20.52 $19.89 29,508
2017-08-09 $20.08 $20.17 $19.96 $20.00 $19.39 22,525
2017-08-08 $19.84 $19.91 $19.55 $19.68 $19.08 30,660
2017-08-07 $19.87 $19.95 $19.72 $19.72 $19.11 24,404
2017-08-04 $20.12 $20.24 $19.74 $19.88 $19.27 26,431
2017-08-03 $20.26 $20.50 $20.25 $20.29 $19.67 25,170
2017-08-02 $20.30 $20.45 $20.21 $20.23 $19.61 15,053
2017-08-01 $20.43 $20.63 $20.32 $20.44 $19.81 15,174
2017-07-31 $20.57 $20.61 $20.41 $20.41 $19.78 46,398
2017-07-28 $20.24 $20.54 $20.24 $20.53 $19.90 61,846
2017-07-27 $20.67 $20.67 $20.16 $20.21 $19.59 23,101
2017-07-26 $19.72 $20.57 $19.72 $20.48 $19.85 25,151
2017-07-25 $19.72 $19.99 $19.72 $19.80 $19.19 14,882
2017-07-24 $20.10 $20.10 $19.66 $19.70 $19.09 31,595
2017-07-21 $20.08 $20.08 $19.90 $20.03 $19.41 21,533
2017-07-20 $19.75 $19.95 $19.73 $19.89 $19.28 35,915
2017-07-19 $19.77 $19.87 $19.74 $19.78 $19.17 10,159
2017-07-18 $19.87 $19.90 $19.71 $19.74 $19.13 148,054
2017-07-17 $19.61 $19.84 $19.61 $19.66 $19.06 22,217
2017-07-14 $19.48 $19.54 $19.40 $19.43 $18.83 23,115
2017-07-13 $19.39 $19.39 $19.02 $19.02 $18.44 10,749
2017-07-12 $19.57 $19.60 $19.35 $19.38 $18.78 13,224
2017-07-11 $19.22 $19.35 $18.92 $19.30 $18.71 20,619
2017-07-10 $18.60 $19.23 $18.60 $19.20 $18.61 41,443
2017-07-07 $18.87 $18.87 $18.57 $18.72 $18.14 33,637
2017-07-06 $19.21 $19.21 $18.97 $19.05 $18.46 23,924
2017-07-05 $19.02 $19.28 $18.90 $19.22 $18.63 14,476
2017-07-03 $19.11 $19.20 $18.88 $18.97 $18.39 20,140
2017-06-30 $19.22 $19.48 $19.22 $19.46 $18.86 10,987
2017-06-29 $19.54 $19.54 $19.22 $19.22 $18.63 18,861
2017-06-28 $19.79 $19.90 $19.60 $19.81 $19.20 17,919
2017-06-27 $20.09 $20.16 $19.63 $19.63 $19.03 9,089
2017-06-26 $19.86 $20.10 $19.80 $19.96 $19.35 19,845
2017-06-23 $20.01 $20.14 $19.90 $20.10 $19.48 16,145
2017-06-22 $19.72 $19.89 $19.67 $19.79 $19.18 11,680
2017-06-21 $19.17 $19.51 $19.17 $19.51 $18.91 12,858
2017-06-20 $19.39 $19.39 $19.16 $19.23 $18.64 26,133
2017-06-19 $19.27 $19.52 $19.25 $19.38 $18.78 115,331
2017-06-16 $19.50 $19.52 $19.33 $19.41 $18.81 14,442
2017-06-15 $19.54 $19.69 $19.38 $19.45 $18.85 15,984
2017-06-14 $20.79 $20.87 $19.71 $19.75 $19.14 65,192
2017-06-13 $20.19 $20.56 $20.19 $20.47 $19.84 17,614
2017-06-12 $20.37 $20.47 $20.24 $20.26 $19.64 24,746
2017-06-09 $20.57 $20.80 $20.51 $20.51 $19.88 19,044
2017-06-08 $20.94 $21.02 $20.65 $20.95 $20.31 23,396
2017-06-07 $21.16 $21.28 $20.93 $21.18 $20.53 37,821
2017-06-06 $20.60 $21.30 $20.60 $21.30 $20.65 34,999
2017-06-05 $20.40 $20.40 $20.04 $20.22 $19.60 12,771
2017-06-02 $20.28 $20.50 $20.21 $20.30 $19.68 20,802
2017-06-01 $19.99 $20.22 $19.99 $20.12 $19.50 10,551
2017-05-31 $20.13 $20.34 $19.94 $20.22 $19.60 26,524
2017-05-30 $20.16 $20.25 $20.05 $20.07 $19.45 18,056
2017-05-26 $20.43 $20.46 $20.27 $20.33 $19.71 19,181
2017-05-25 $20.13 $20.22 $19.94 $20.16 $19.54 24,571
2017-05-24 $19.96 $20.28 $19.65 $20.24 $19.62 59,416
2017-05-23 $20.56 $20.69 $20.00 $20.01 $19.40 73,792
2017-05-22 $20.53 $20.74 $20.52 $20.52 $19.89 19,114
2017-05-19 $20.47 $20.53 $20.34 $20.47 $19.84 47,019
2017-05-18 $20.67 $20.67 $20.20 $20.26 $19.64 32,580
2017-05-17 $21.03 $21.17 $20.73 $20.84 $20.20 68,226
2017-05-16 $20.48 $20.60 $20.46 $20.55 $19.92 21,271
2017-05-15 $20.59 $20.67 $20.17 $20.38 $19.75 40,630
2017-05-12 $20.30 $20.41 $20.22 $20.35 $19.72 18,966
2017-05-11 $19.63 $20.04 $19.63 $20.01 $19.40 42,826
2017-05-10 $19.27 $19.60 $19.27 $19.47 $18.87 63,855
2017-05-09 $19.00 $19.11 $18.81 $19.11 $18.52 95,993
2017-05-08 $19.08 $19.17 $18.89 $19.14 $18.55 26,502
2017-05-05 $18.64 $19.24 $18.64 $19.14 $18.55 58,947
2017-05-04 $18.93 $18.93 $18.46 $18.56 $17.99 102,027
2017-05-03 $19.10 $19.60 $19.08 $19.14 $18.55 33,299
2017-05-02 $19.08 $19.38 $19.03 $19.18 $18.59 16,914
2017-05-01 $19.59 $19.66 $19.06 $19.22 $18.63 65,815
2017-04-28 $19.27 $19.80 $19.25 $19.69 $19.09 25,332
2017-04-27 $19.57 $19.57 $18.99 $19.19 $18.60 43,084
2017-04-26 $19.48 $19.60 $18.97 $19.53 $18.93 368,645
2017-04-25 $20.06 $20.11 $19.28 $19.50 $18.90 77,294
2017-04-24 $20.43 $20.54 $20.26 $20.37 $19.74 34,529
2017-04-21 $20.85 $20.91 $20.64 $20.82 $20.18 31,131
2017-04-20 $20.59 $20.87 $20.49 $20.73 $20.09 342,768
2017-04-19 $21.15 $21.15 $20.40 $20.65 $20.02 324,809
2017-04-18 $21.41 $21.44 $21.15 $21.42 $20.76 78,162
2017-04-17 $21.60 $21.70 $21.35 $21.44 $20.78 34,455
2017-04-13 $21.84 $21.92 $21.51 $21.60 $20.94 52,501
2017-04-12 $21.50 $21.68 $21.30 $21.66 $20.99 98,778
2017-04-11 $21.19 $21.63 $21.08 $21.46 $20.80 52,679
2017-04-10 $20.63 $20.88 $20.44 $20.88 $20.24 20,392
2017-04-07 $21.18 $21.21 $20.59 $20.69 $20.05 41,773
2017-04-06 $20.62 $20.75 $20.43 $20.72 $20.08 33,710
2017-04-05 $20.39 $20.95 $20.38 $20.82 $20.18 48,254
2017-04-04 $20.56 $20.76 $20.52 $20.72 $20.08 26,010
2017-04-03 $20.01 $20.51 $20.01 $20.51 $19.88 38,785
2017-03-31 $20.03 $20.27 $19.87 $20.09 $19.47 29,248
2017-03-30 $20.01 $20.10 $19.87 $19.94 $19.33 21,826
2017-03-29 $20.09 $20.34 $20.07 $20.24 $19.62 19,959
2017-03-28 $20.73 $20.82 $19.97 $20.14 $19.52 46,875
2017-03-27 $20.77 $20.99 $20.67 $20.77 $20.13 34,900
2017-03-24 $20.40 $20.60 $20.35 $20.38 $19.75 35,107
2017-03-23 $20.85 $20.85 $20.21 $20.51 $19.88 31,514
2017-03-22 $20.74 $20.94 $20.57 $20.71 $20.07 281,527
2017-03-21 $20.49 $20.88 $20.45 $20.70 $20.06 355,225
2017-03-20 $20.03 $20.34 $19.91 $20.33 $19.71 36,030
2017-03-17 $20.24 $20.35 $19.86 $19.92 $19.31 27,979
2017-03-16 $20.69 $20.74 $20.04 $20.11 $19.49 96,183
2017-03-15 $18.97 $20.29 $18.76 $20.27 $19.65 117,043
2017-03-14 $19.33 $19.53 $18.71 $18.74 $18.16 35,769
2017-03-13 $19.19 $19.43 $19.12 $19.34 $18.75 32,239
2017-03-10 $18.75 $19.25 $18.65 $19.12 $18.53 135,228
2017-03-09 $18.89 $18.95 $18.62 $18.66 $18.09 27,921
2017-03-08 $18.72 $19.09 $18.55 $18.87 $18.29 38,973
2017-03-07 $18.86 $19.20 $18.78 $18.95 $18.37 65,869
2017-03-06 $19.64 $19.64 $18.90 $19.10 $18.51 50,062
2017-03-03 $19.29 $19.91 $19.18 $19.74 $19.13 96,332
2017-03-02 $20.00 $20.17 $19.37 $19.41 $18.81 151,480
2017-03-01 $20.00 $20.53 $19.79 $20.42 $19.79 334,643
2017-02-28 $20.47 $20.86 $20.16 $20.35 $19.72 69,701
2017-02-27 $21.54 $21.96 $20.20 $20.23 $19.61 99,742
2017-02-24 $22.14 $22.14 $21.52 $21.59 $20.93 204,706
2017-02-23 $21.88 $22.15 $21.70 $21.70 $21.03 53,564
2017-02-22 $21.84 $21.86 $21.15 $21.62 $20.96 47,257
2017-02-21 $21.78 $22.01 $21.50 $21.87 $21.20 301,733
2017-02-17 $22.58 $22.58 $22.03 $22.05 $21.37 59,844
2017-02-16 $22.76 $22.76 $22.38 $22.56 $21.87 67,587
2017-02-15 $22.41 $22.65 $22.08 $22.54 $21.85 50,080
2017-02-14 $23.11 $23.29 $22.46 $22.72 $22.02 80,135
2017-02-13 $22.71 $22.89 $22.65 $22.74 $22.04 65,693
2017-02-10 $22.40 $23.08 $22.33 $23.00 $22.29 92,248
2017-02-09 $23.42 $23.42 $22.63 $22.66 $21.96 141,668
2017-02-08 $23.34 $23.45 $23.11 $23.33 $22.61 152,257
2017-02-07 $23.10 $23.32 $22.80 $23.00 $22.29 123,963
2017-02-06 $22.47 $23.12 $22.30 $23.09 $22.38 141,872
2017-02-03 $22.01 $22.26 $21.93 $22.12 $21.44 48,468
2017-02-02 $22.24 $22.37 $21.96 $22.05 $21.37 72,637
2017-02-01 $21.50 $21.93 $21.41 $21.82 $21.15 128,559
2017-01-31 $21.76 $21.84 $21.60 $21.82 $21.15 91,776
2017-01-30 $21.28 $21.57 $21.08 $21.15 $20.50 54,525
2017-01-27 $20.87 $21.35 $20.87 $21.29 $20.64 40,835
2017-01-26 $20.86 $21.19 $20.82 $20.96 $20.32 266,221
2017-01-25 $21.49 $21.50 $21.18 $21.44 $20.78 396,791
2017-01-24 $21.88 $22.24 $21.69 $21.84 $21.17 72,629
2017-01-23 $21.50 $21.93 $21.38 $21.92 $21.25 36,212
2017-01-20 $20.90 $21.54 $20.90 $21.24 $20.59 56,826
2017-01-19 $20.72 $21.12 $20.67 $20.97 $20.33 57,785
2017-01-18 $21.59 $21.63 $20.78 $21.09 $20.44 69,307
2017-01-17 $21.79 $21.79 $21.25 $21.53 $20.87 87,277
2017-01-13 $20.46 $21.02 $20.41 $21.02 $20.37 48,590
2017-01-12 $21.31 $21.33 $20.57 $20.75 $20.11 71,176
2017-01-11 $20.70 $20.97 $20.10 $20.71 $20.07 112,151
2017-01-10 $20.67 $21.00 $20.45 $20.73 $20.09 232,095
2017-01-09 $20.88 $20.89 $20.36 $20.46 $19.83 83,534
2017-01-06 $20.79 $21.02 $20.00 $20.39 $19.76 110,636
2017-01-05 $20.43 $21.22 $20.37 $21.10 $20.45 189,561
2017-01-04 $20.02 $20.02 $19.60 $19.90 $19.29 82,309
2017-01-03 $18.90 $19.68 $18.90 $19.68 $19.08 121,807
2016-12-30 $19.84 $20.32 $18.76 $18.86 $18.28 148,678
2016-12-29 $18.75 $19.74 $18.73 $19.74 $19.13 339,089
2016-12-28 $18.09 $18.47 $17.94 $18.46 $17.89 67,861
2016-12-27 $17.68 $18.14 $17.67 $18.08 $17.52 232,483
2016-12-23 $17.25 $17.57 $17.25 $17.46 $16.92 77,645
2016-12-22 $17.30 $17.60 $17.21 $17.25 $16.72 50,690
2016-12-21 $17.24 $17.50 $17.20 $17.31 $16.78 77,171
2016-12-20 $16.96 $17.41 $16.89 $17.38 $16.84 179,569
2016-12-19 $17.38 $17.61 $17.03 $17.36 $16.82 267,611
2016-12-16 $17.57 $17.74 $17.13 $17.29 $16.76 92,792
2016-12-15 $17.63 $17.82 $16.90 $17.19 $16.66 512,114
2016-12-14 $19.41 $19.57 $18.22 $18.23 $17.67 77,057
2016-12-13 $18.96 $19.25 $18.75 $19.20 $18.61 45,427
2016-12-12 $18.99 $19.19 $18.74 $18.84 $18.26 52,767
2016-12-09 $19.43 $19.50 $18.64 $18.74 $18.16 70,807
2016-12-08 $19.77 $19.77 $19.45 $19.69 $19.08 127,552
2016-12-07 $19.76 $20.07 $19.57 $19.70 $19.09 98,173
2016-12-06 $19.50 $19.93 $19.36 $19.54 $18.94 87,829
2016-12-05 $19.24 $19.81 $18.99 $19.63 $19.02 58,843
2016-12-02 $19.23 $19.79 $19.23 $19.67 $19.06 67,958
2016-12-01 $19.00 $19.44 $18.62 $18.99 $18.40 82,906
2016-11-30 $19.45 $19.45 $18.95 $19.14 $18.55 60,777
2016-11-29 $19.20 $19.69 $19.16 $19.58 $18.97 81,546
2016-11-28 $19.16 $19.65 $18.96 $19.64 $19.03 136,161
2016-11-25 $18.84 $19.02 $18.73 $18.81 $18.23 19,611
2016-11-23 $19.10 $19.16 $18.49 $18.74 $18.16 109,166
2016-11-22 $19.68 $19.81 $19.18 $19.70 $19.09 42,837
2016-11-21 $19.52 $19.96 $19.52 $19.65 $19.04 41,263
2016-11-18 $19.19 $19.37 $18.95 $19.30 $18.70 74,480
2016-11-17 $19.71 $20.39 $19.21 $19.43 $18.83 40,786
2016-11-16 $20.16 $20.16 $19.50 $19.87 $19.26 44,599
2016-11-15 $19.11 $20.18 $19.11 $20.10 $19.48 58,237
2016-11-14 $18.70 $19.60 $18.27 $19.16 $18.57 119,499
2016-11-11 $20.52 $20.62 $18.94 $19.03 $18.44 174,793
2016-11-10 $22.64 $22.64 $20.66 $20.72 $20.08 115,748
2016-11-09 $23.49 $23.50 $22.06 $22.47 $21.77 98,927
2016-11-08 $22.17 $22.52 $21.58 $21.86 $21.18 95,813
2016-11-07 $22.00 $22.15 $21.60 $21.97 $21.29 105,029
2016-11-04 $22.80 $22.83 $22.23 $22.62 $21.92 58,983
2016-11-03 $22.24 $22.97 $22.13 $22.78 $22.08 37,364
2016-11-02 $23.23 $23.42 $22.18 $22.30 $21.61 87,825
2016-11-01 $22.64 $22.98 $22.45 $22.61 $21.91 135,576
2016-10-31 $21.37 $22.00 $21.24 $22.00 $21.32 36,121
2016-10-28 $21.28 $21.70 $21.01 $21.34 $20.68 27,899
2016-10-27 $21.69 $21.85 $21.20 $21.28 $20.62 39,933
2016-10-26 $22.25 $22.25 $21.30 $21.60 $20.93 53,081
2016-10-25 $21.86 $22.35 $21.68 $22.13 $21.45 35,873
2016-10-24 $22.28 $22.28 $21.30 $21.54 $20.87 29,858
2016-10-21 $22.03 $22.34 $21.87 $22.06 $21.38 32,653
2016-10-20 $22.37 $22.50 $21.86 $22.19 $21.50 85,246
2016-10-19 $22.03 $22.50 $21.90 $22.28 $21.59 76,708
2016-10-18 $21.14 $21.84 $21.14 $21.81 $21.14 36,900
2016-10-17 $20.81 $21.10 $20.62 $20.97 $20.32 24,250
2016-10-14 $20.70 $21.11 $20.55 $20.60 $19.96 48,572
2016-10-13 $20.98 $21.69 $20.73 $21.10 $20.45 53,650
2016-10-12 $20.34 $20.91 $20.34 $20.76 $20.12 48,199
2016-10-11 $20.66 $20.83 $20.24 $20.29 $19.66 36,616
2016-10-10 $21.15 $21.15 $20.76 $20.88 $20.23 35,071
2016-10-07 $21.20 $21.50 $20.43 $20.80 $20.16 132,291
2016-10-06 $20.72 $21.02 $20.43 $20.65 $20.01 86,468
2016-10-05 $21.86 $21.86 $20.83 $21.37 $20.71 87,345
2016-10-04 $23.15 $23.20 $21.35 $21.41 $20.75 167,242
2016-10-03 $24.17 $24.22 $23.46 $23.75 $23.02 60,957
2016-09-30 $24.90 $24.98 $24.07 $24.13 $23.38 44,299
2016-09-29 $24.51 $24.63 $24.09 $24.46 $23.70 36,389
2016-09-28 $24.04 $24.68 $23.66 $24.64 $23.88 35,505
2016-09-27 $24.20 $24.27 $23.78 $24.01 $23.27 44,218
2016-09-26 $24.76 $25.15 $24.46 $24.46 $23.70 46,812
2016-09-23 $25.64 $25.65 $24.62 $24.80 $24.03 65,623
2016-09-22 $26.26 $26.49 $25.32 $25.64 $24.85 90,416
2016-09-21 $24.51 $25.93 $24.51 $25.88 $25.08 120,353
2016-09-20 $24.13 $24.15 $23.80 $24.11 $23.36 80,636
2016-09-19 $24.11 $24.44 $23.90 $24.03 $23.29 50,054
2016-09-16 $23.56 $24.06 $23.38 $23.68 $22.95 48,988
2016-09-15 $23.93 $24.39 $23.41 $24.00 $23.26 45,127
2016-09-14 $24.22 $24.56 $23.82 $23.94 $23.20 66,365
2016-09-13 $24.70 $24.70 $23.62 $23.91 $23.17 77,954
2016-09-12 $23.87 $25.15 $23.57 $25.00 $24.23 86,339
2016-09-09 $25.69 $25.69 $24.05 $24.19 $23.44 109,812
2016-09-08 $26.38 $26.50 $25.65 $25.76 $24.96 76,858
2016-09-07 $26.49 $26.54 $25.67 $26.36 $25.54 170,205
2016-09-06 $25.71 $26.47 $25.50 $26.47 $25.65 141,167
2016-09-02 $24.84 $25.19 $24.48 $25.15 $24.37 136,461
2016-09-01 $23.18 $24.21 $23.01 $24.16 $23.41 92,666
2016-08-31 $23.33 $23.62 $23.16 $23.27 $22.55 130,492
2016-08-30 $24.71 $24.73 $23.44 $23.67 $22.94 142,601
2016-08-29 $24.69 $25.23 $24.47 $25.03 $24.26 76,725
2016-08-26 $25.50 $25.91 $24.53 $24.84 $24.07 142,589
2016-08-25 $24.46 $25.37 $24.23 $24.96 $24.19 182,813
2016-08-24 $26.44 $26.48 $24.46 $24.60 $23.84 387,271
2016-08-23 $27.33 $27.44 $26.76 $26.76 $25.93 42,373
2016-08-22 $27.37 $27.40 $26.93 $27.19 $26.35 99,607
2016-08-19 $28.18 $28.21 $27.83 $27.86 $27.00 64,628
2016-08-18 $28.39 $28.72 $28.32 $28.63 $27.74 207,514
2016-08-17 $28.71 $28.71 $27.65 $28.27 $27.40 144,238
2016-08-16 $28.93 $29.02 $28.64 $28.75 $27.86 75,197
2016-08-15 $29.00 $29.25 $28.69 $28.76 $27.87 75,194
2016-08-12 $29.75 $29.75 $28.84 $28.94 $28.04 157,724
2016-08-11 $29.40 $29.76 $29.08 $29.09 $28.19 83,901
2016-08-10 $29.79 $29.79 $29.05 $29.29 $28.38 174,016
2016-08-09 $28.81 $29.02 $28.67 $28.87 $27.98 107,332
2016-08-08 $28.40 $28.89 $28.25 $28.53 $27.65 75,048
2016-08-05 $28.74 $28.74 $28.19 $28.35 $27.47 97,156
2016-08-04 $29.30 $29.50 $29.10 $29.33 $28.42 47,098
2016-08-03 $29.40 $29.48 $28.86 $29.18 $28.28 140,954
2016-08-02 $29.73 $29.85 $29.36 $29.49 $28.58 671,600
2016-08-01 $28.87 $29.29 $28.65 $29.27 $28.36 101,377
2016-07-29 $28.74 $28.98 $28.30 $28.81 $27.92 98,432
2016-07-28 $28.37 $28.52 $27.75 $28.17 $27.30 124,203
2016-07-27 $27.27 $28.38 $26.88 $28.21 $27.34 107,646
2016-07-26 $26.59 $27.28 $26.51 $27.12 $26.28 111,715
2016-07-25 $26.83 $26.90 $25.97 $26.25 $25.44 287,964
2016-07-22 $26.87 $27.45 $26.87 $27.32 $26.47 245,188
2016-07-21 $26.64 $27.50 $26.59 $27.30 $26.46 381,542
2016-07-20 $27.45 $27.54 $26.37 $26.49 $25.67 203,184
2016-07-19 $28.49 $28.50 $28.19 $28.24 $27.37 61,953
2016-07-18 $28.54 $28.54 $28.10 $28.49 $27.61 180,419
2016-07-15 $27.99 $28.61 $27.99 $28.34 $27.46 94,650
2016-07-14 $28.22 $28.66 $27.82 $28.60 $27.72 200,832
2016-07-13 $28.26 $28.95 $28.18 $28.76 $27.87 849,758
2016-07-12 $28.81 $28.89 $27.88 $27.91 $27.05 123,201
2016-07-11 $28.32 $29.02 $28.32 $28.97 $28.07 90,035
2016-07-08 $28.00 $28.74 $27.67 $28.70 $27.81 118,925
2016-07-07 $28.55 $28.55 $27.63 $27.84 $26.98 169,805
2016-07-06 $28.52 $28.84 $28.30 $28.72 $27.83 211,313
2016-07-05 $27.90 $27.94 $27.04 $27.82 $26.96 223,243
2016-07-01 $27.00 $27.37 $26.69 $27.27 $26.43 122,645
2016-06-30 $25.86 $25.99 $25.55 $25.96 $25.16 83,451
2016-06-29 $25.35 $25.80 $25.30 $25.54 $24.75 90,074
2016-06-28 $24.89 $25.27 $24.71 $24.89 $24.12 89,954
2016-06-27 $25.36 $25.71 $24.60 $25.19 $24.41 138,601
2016-06-24 $25.63 $25.64 $24.50 $24.86 $24.09 297,314
2016-06-23 $23.73 $23.91 $23.46 $23.60 $22.87 258,024
2016-06-22 $23.58 $23.84 $23.13 $23.80 $23.06 80,540
2016-06-21 $23.51 $23.62 $23.27 $23.38 $22.66 65,387
2016-06-20 $23.22 $24.00 $23.13 $23.88 $23.14 272,602
2016-06-17 $24.28 $24.28 $23.46 $23.85 $23.12 97,042
2016-06-16 $25.30 $25.30 $23.56 $23.74 $23.01 197,942
2016-06-15 $23.68 $24.63 $23.48 $24.39 $23.64 116,366
2016-06-14 $24.15 $24.15 $23.20 $23.50 $22.77 77,935
2016-06-13 $24.64 $24.64 $23.62 $23.92 $23.18 149,344
2016-06-10 $24.64 $24.85 $23.75 $23.89 $23.15 99,313
2016-06-09 $23.97 $24.42 $23.83 $24.38 $23.63 304,381
2016-06-08 $24.06 $24.43 $23.88 $23.99 $23.25 384,972
2016-06-07 $23.20 $23.43 $23.00 $23.16 $22.44 168,219
2016-06-06 $23.28 $23.45 $22.84 $23.39 $22.67 204,012
2016-06-03 $22.24 $23.28 $22.14 $23.26 $22.54 469,536
2016-06-02 $21.01 $21.20 $20.75 $20.97 $20.32 37,319
2016-06-01 $21.04 $21.38 $20.60 $20.92 $20.27 56,467
2016-05-31 $20.50 $21.23 $20.40 $20.88 $20.23 67,277
2016-05-27 $20.98 $21.11 $20.45 $20.50 $19.87 101,245
2016-05-26 $21.50 $21.67 $21.05 $21.24 $20.58 54,349
2016-05-25 $20.51 $21.29 $20.06 $21.17 $20.52 233,084
2016-05-24 $21.72 $21.74 $20.65 $21.74 $21.07 364,402
2016-05-23 $21.94 $22.45 $21.57 $22.04 $21.36 347,379
2016-05-20 $22.54 $22.54 $21.66 $22.25 $21.56 61,434
2016-05-19 $21.34 $22.29 $21.00 $22.17 $21.48 137,243
2016-05-18 $23.40 $23.47 $21.76 $21.80 $21.13 128,280
2016-05-17 $23.35 $23.85 $23.00 $23.63 $22.90 48,043
2016-05-16 $23.33 $23.79 $23.22 $23.36 $22.64 78,119
2016-05-13 $22.84 $23.19 $22.59 $22.90 $22.19 72,556
2016-05-12 $23.29 $23.45 $22.56 $22.70 $22.00 55,555
2016-05-11 $23.02 $23.43 $22.36 $23.20 $22.48 208,258
2016-05-10 $21.96 $22.76 $21.63 $22.65 $21.95 96,856
2016-05-09 $22.39 $22.39 $21.85 $21.90 $21.22 116,047
2016-05-06 $22.93 $23.53 $22.69 $23.24 $22.52 125,007
2016-05-05 $22.17 $22.51 $22.00 $22.40 $21.71 318,871
2016-05-04 $22.39 $22.80 $21.50 $21.64 $20.97 118,775
2016-05-03 $23.46 $23.47 $22.55 $22.75 $22.05 242,196
2016-05-02 $24.29 $24.29 $23.13 $23.41 $22.69 127,205
2016-04-29 $22.90 $23.92 $22.80 $23.92 $23.18 133,218
2016-04-28 $21.62 $22.77 $21.62 $22.55 $21.85 140,182
2016-04-27 $21.50 $21.67 $21.07 $21.57 $20.90 40,268
2016-04-26 $21.25 $21.41 $20.66 $21.37 $20.71 52,087
2016-04-25 $21.12 $21.26 $20.80 $20.92 $20.27 37,015
2016-04-22 $21.45 $21.78 $20.94 $21.18 $20.52 47,810
2016-04-21 $22.08 $22.08 $21.37 $21.65 $20.98 72,805
2016-04-20 $21.73 $22.24 $21.23 $21.34 $20.68 100,532
2016-04-19 $21.54 $21.89 $21.37 $21.78 $21.11 87,070
2016-04-18 $20.99 $20.99 $20.51 $20.85 $20.21 65,855
2016-04-15 $20.38 $20.84 $20.10 $20.73 $20.09 62,704
2016-04-14 $20.79 $20.91 $19.92 $20.24 $19.61 98,602
2016-04-13 $21.26 $21.36 $20.82 $20.88 $20.23 168,714
2016-04-12 $21.37 $21.62 $20.94 $21.42 $20.76 71,739
2016-04-11 $20.48 $21.27 $20.27 $21.20 $20.55 111,291
2016-04-08 $19.33 $20.13 $19.33 $19.99 $19.38 71,377
2016-04-07 $19.20 $19.48 $19.20 $19.32 $18.72 91,810
2016-04-06 $18.58 $18.86 $18.53 $18.80 $18.22 60,254
2016-04-05 $18.68 $18.81 $18.30 $18.77 $18.19 62,708
2016-04-04 $18.60 $18.60 $18.17 $18.22 $17.66 26,228
2016-04-01 $18.08 $18.68 $17.98 $18.66 $18.08 50,980
2016-03-31 $19.15 $19.16 $18.62 $18.62 $18.04 60,244
2016-03-30 $18.89 $19.09 $18.59 $18.89 $18.31 165,179
2016-03-29 $18.32 $19.22 $18.14 $19.13 $18.54 117,425
2016-03-28 $18.30 $18.30 $17.74 $18.15 $17.59 170,058
2016-03-24 $18.04 $18.28 $17.81 $18.20 $17.64 32,205
2016-03-23 $18.38 $18.46 $17.89 $17.90 $17.35 80,755
2016-03-22 $19.58 $19.58 $18.98 $19.11 $18.52 54,246
2016-03-21 $19.07 $19.50 $18.95 $19.23 $18.64 59,954
2016-03-18 $19.09 $19.44 $19.03 $19.18 $18.59 37,320
2016-03-17 $19.82 $20.07 $19.15 $19.20 $18.61 264,319
2016-03-16 $17.90 $19.42 $17.69 $19.40 $18.80 77,238
2016-03-15 $17.73 $18.14 $17.42 $18.10 $17.54 69,080
2016-03-14 $18.61 $18.61 $17.74 $17.81 $17.26 89,433
2016-03-11 $18.66 $18.93 $18.30 $18.38 $17.81 69,431
2016-03-10 $18.01 $18.80 $18.01 $18.67 $18.09 557,521
2016-03-09 $17.49 $18.00 $17.07 $17.86 $17.31 142,267
2016-03-08 $18.53 $18.60 $17.59 $17.72 $17.17 108,373
2016-03-07 $17.98 $18.63 $17.98 $18.27 $17.70 241,930
2016-03-04 $17.88 $18.76 $17.64 $17.75 $17.20 301,581
2016-03-03 $17.20 $17.88 $17.15 $17.77 $17.22 128,675
2016-03-02 $16.65 $17.16 $16.60 $17.11 $16.58 46,468
2016-03-01 $17.51 $17.66 $16.55 $16.65 $16.13 88,996
2016-02-29 $17.09 $17.40 $17.09 $17.36 $16.82 60,962
2016-02-26 $17.09 $17.34 $16.77 $16.84 $16.32 106,507
2016-02-25 $17.20 $17.58 $17.05 $17.51 $16.97 76,729
2016-02-24 $17.59 $18.04 $17.05 $17.27 $16.74 126,693
2016-02-23 $17.06 $17.28 $16.95 $17.11 $16.58 83,488
2016-02-22 $16.34 $16.99 $16.27 $16.82 $16.30 70,515
2016-02-19 $16.88 $17.20 $16.75 $16.81 $16.29 410,134
2016-02-18 $15.99 $17.10 $15.88 $17.05 $16.52 212,783
2016-02-17 $16.17 $16.35 $15.88 $16.14 $15.64 116,653
2016-02-16 $16.35 $16.66 $15.82 $15.96 $15.47 215,603
2016-02-12 $16.37 $17.00 $16.18 $16.99 $16.46 239,137
2016-02-11 $16.75 $16.89 $16.18 $16.55 $16.04 307,346
2016-02-10 $15.22 $15.60 $14.65 $15.56 $15.08 93,803
2016-02-09 $16.39 $16.39 $15.32 $15.39 $14.91 99,609
2016-02-08 $15.94 $16.50 $15.94 $16.04 $15.54 196,830
2016-02-05 $14.52 $15.43 $14.21 $15.43 $14.95 80,132
2016-02-04 $14.63 $15.03 $14.60 $14.77 $14.31 138,235
2016-02-03 $13.19 $14.21 $13.19 $14.18 $13.74 321,251
2016-02-02 $13.37 $13.37 $12.97 $13.16 $12.75 21,525
2016-02-01 $13.17 $13.55 $13.17 $13.39 $12.98 40,514
2016-01-29 $12.70 $13.12 $12.70 $13.08 $12.68 55,829
2016-01-28 $12.73 $12.97 $12.51 $12.75 $12.36 60,387
2016-01-27 $12.67 $12.97 $12.50 $12.93 $12.53 123,356
2016-01-26 $12.27 $12.79 $12.27 $12.70 $12.31 52,589
2016-01-25 $12.01 $12.24 $11.96 $12.12 $11.75 23,832
2016-01-22 $11.50 $11.86 $11.48 $11.83 $11.46 34,303
2016-01-21 $11.52 $11.74 $11.27 $11.72 $11.36 31,420
2016-01-20 $11.53 $11.68 $11.34 $11.59 $11.23 95,667
2016-01-19 $12.11 $12.11 $11.22 $11.36 $11.01 144,798
2016-01-15 $12.86 $12.86 $12.05 $12.06 $11.69 80,779
2016-01-14 $12.55 $12.68 $11.98 $12.17 $11.79 74,484
2016-01-13 $12.66 $12.80 $12.49 $12.73 $12.34 35,872
2016-01-12 $12.99 $12.99 $12.45 $12.64 $12.25 66,122
2016-01-11 $13.79 $13.81 $12.91 $13.05 $12.65 69,874
2016-01-08 $13.72 $13.83 $13.42 $13.66 $13.24 44,215
2016-01-07 $13.55 $14.14 $13.47 $13.99 $13.56 99,172
2016-01-06 $13.24 $13.45 $13.22 $13.35 $12.94 71,297
2016-01-05 $13.11 $13.11 $12.90 $12.99 $12.58 16,860
2016-01-04 $13.00 $13.25 $12.85 $13.05 $12.65 53,391
2015-12-31 $12.61 $12.73 $12.58 $12.73 $12.34 62,662
2015-12-30 $12.81 $12.81 $12.56 $12.66 $12.27 101,112
2015-12-29 $13.05 $13.12 $12.82 $12.91 $12.51 76,491
2015-12-28 $13.05 $13.25 $12.80 $12.88 $12.48 34,826
2015-12-24 $13.08 $13.40 $13.08 $13.31 $12.90 18,560
2015-12-23 $12.74 $13.03 $12.74 $13.00 $12.60 73,764
2015-12-22 $12.98 $13.25 $12.94 $13.01 $12.43 66,606
2015-12-21 $12.94 $13.30 $12.94 $13.07 $12.49 77,455
2015-12-18 $12.37 $12.99 $12.37 $12.84 $12.27 55,851
2015-12-17 $12.78 $12.78 $12.33 $12.42 $11.87 151,663
2015-12-16 $13.00 $13.31 $12.82 $13.31 $12.72 447,153
2015-12-15 $12.90 $12.90 $12.62 $12.75 $12.18 23,046
2015-12-14 $13.39 $13.39 $12.77 $12.78 $12.21 63,457
2015-12-11 $13.25 $13.69 $13.20 $13.53 $12.93 226,638
2015-12-10 $13.34 $13.62 $13.34 $13.47 $12.87 37,978
2015-12-09 $13.56 $13.73 $13.29 $13.41 $12.81 76,638
2015-12-08 $13.48 $13.52 $13.17 $13.33 $12.73 61,288
2015-12-07 $13.89 $13.89 $13.37 $13.47 $12.86 28,047
2015-12-04 $13.50 $14.16 $13.50 $14.16 $13.53 178,061
2015-12-03 $13.30 $13.49 $13.17 $13.33 $12.73 265,793
2015-12-02 $12.99 $13.28 $12.72 $13.14 $12.55 104,878
2015-12-01 $13.06 $13.46 $12.95 $13.39 $12.79 78,594
2015-11-30 $12.71 $13.00 $12.70 $12.97 $12.39 43,711
2015-11-27 $12.56 $12.75 $12.56 $12.70 $12.13 17,562
2015-11-25 $12.93 $13.14 $12.82 $12.96 $12.38 44,952
2015-11-24 $12.69 $13.02 $12.69 $12.98 $12.40 44,320
2015-11-23 $12.57 $12.69 $12.50 $12.57 $12.01 27,378
2015-11-20 $13.11 $13.21 $12.57 $12.66 $12.09 15,205
2015-11-19 $12.97 $13.25 $12.93 $13.11 $12.52 46,834
2015-11-18 $12.32 $12.80 $12.22 $12.80 $12.23 63,316
2015-11-17 $12.82 $12.82 $12.21 $12.31 $11.76 263,480
2015-11-16 $12.89 $13.06 $12.83 $12.86 $12.29 54,863
2015-11-13 $12.60 $12.90 $12.60 $12.82 $12.25 35,277
2015-11-12 $12.51 $12.98 $12.51 $12.67 $12.10 29,629
2015-11-11 $12.66 $12.90 $12.64 $12.87 $12.30 55,413
2015-11-10 $12.81 $12.86 $12.66 $12.66 $12.10 67,732
2015-11-09 $12.63 $13.02 $12.52 $12.98 $12.40 214,966
2015-11-06 $12.78 $12.85 $12.52 $12.64 $12.08 125,069
2015-11-05 $13.79 $13.79 $13.07 $13.22 $12.63 67,607
2015-11-04 $14.17 $14.30 $13.79 $13.85 $13.23 44,772
2015-11-03 $14.04 $14.24 $13.89 $14.13 $13.50 49,504
2015-11-02 $14.07 $14.35 $13.88 $14.25 $13.61 42,413
2015-10-30 $14.38 $14.52 $14.18 $14.19 $13.56 35,312
2015-10-29 $14.91 $15.03 $14.29 $14.41 $13.77 41,347
2015-10-28 $15.41 $15.80 $14.75 $14.91 $14.25 35,212
2015-10-27 $14.99 $15.24 $14.82 $15.09 $14.42 27,981
2015-10-26 $15.53 $15.53 $15.05 $15.05 $14.38 51,689
2015-10-23 $15.30 $15.55 $14.94 $15.44 $14.75 51,994
2015-10-22 $14.58 $15.15 $14.58 $15.06 $14.39 44,106
2015-10-21 $15.07 $15.07 $14.67 $14.71 $14.05 30,537
2015-10-20 $14.75 $15.32 $14.75 $15.22 $14.54 80,061
2015-10-19 $15.07 $15.13 $14.56 $14.59 $13.94 49,875
2015-10-16 $15.51 $15.60 $15.20 $15.23 $14.55 27,780
2015-10-15 $15.35 $15.65 $15.21 $15.55 $14.86 63,669
2015-10-14 $14.86 $15.58 $14.85 $15.58 $14.88 162,545
2015-10-13 $14.50 $14.82 $14.48 $14.56 $13.91 51,903
2015-10-12 $15.19 $15.23 $14.26 $14.35 $13.71 74,147
2015-10-09 $14.71 $14.90 $14.61 $14.88 $14.22 29,831
2015-10-08 $14.16 $14.92 $14.16 $14.29 $13.65 27,408
2015-10-07 $14.38 $14.53 $14.15 $14.42 $13.78 31,412
2015-10-06 $14.33 $14.48 $13.98 $14.31 $13.67 70,299
2015-10-05 $13.50 $13.90 $13.35 $13.85 $13.23 221,429
2015-10-02 $12.66 $13.35 $12.54 $13.35 $12.75 90,559
2015-10-01 $12.57 $12.85 $12.27 $12.34 $11.79 38,033
2015-09-30 $12.00 $12.61 $11.88 $12.58 $12.02 60,362
2015-09-29 $12.35 $12.60 $12.24 $12.26 $11.71 98,345
2015-09-28 $12.75 $12.75 $12.27 $12.32 $11.77 53,587
2015-09-25 $12.77 $13.03 $12.77 $12.95 $12.37 39,777
2015-09-24 $12.59 $13.10 $12.48 $13.10 $12.51 82,833
2015-09-23 $12.49 $12.55 $12.19 $12.26 $11.71 123,197
2015-09-22 $12.70 $12.70 $12.25 $12.32 $11.77 85,090
2015-09-21 $13.09 $13.21 $12.93 $12.95 $12.37 39,672
2015-09-18 $13.32 $13.49 $12.97 $13.21 $12.62 57,119
2015-09-17 $12.61 $13.20 $12.50 $13.08 $12.49 70,898
2015-09-16 $12.27 $12.80 $12.27 $12.80 $12.23 43,567
2015-09-15 $12.03 $12.27 $11.99 $11.99 $11.45 54,568
2015-09-14 $12.24 $12.30 $11.89 $12.09 $11.55 33,500
2015-09-11 $12.00 $12.27 $11.61 $12.21 $11.66 52,869
2015-09-10 $12.35 $12.35 $12.01 $12.06 $11.52 32,247
2015-09-09 $12.46 $12.46 $12.07 $12.14 $11.60 39,347
2015-09-08 $12.60 $12.67 $12.37 $12.53 $11.97 25,278
2015-09-04 $12.46 $12.46 $12.18 $12.44 $11.88 55,737
2015-09-03 $12.61 $13.01 $12.52 $12.54 $11.98 41,839
2015-09-02 $12.87 $13.03 $12.55 $12.74 $12.17 35,771
2015-09-01 $13.40 $13.40 $12.87 $12.87 $12.30 38,660
2015-08-31 $13.22 $13.22 $12.78 $13.17 $12.58 37,397
2015-08-28 $13.10 $13.40 $12.97 $13.33 $12.73 177,348
2015-08-27 $12.32 $12.92 $12.32 $12.82 $12.25 48,646
2015-08-26 $12.50 $12.61 $12.07 $12.19 $11.65 113,501
2015-08-25 $13.41 $13.41 $12.72 $12.80 $12.23 113,734
2015-08-24 $14.38 $14.58 $13.22 $13.33 $12.73 123,489
2015-08-21 $15.09 $15.09 $14.29 $14.35 $13.71 72,733
2015-08-20 $14.90 $14.95 $14.61 $14.78 $14.12 262,472
2015-08-19 $13.82 $14.25 $13.82 $14.20 $13.57 77,077
2015-08-18 $13.69 $13.91 $13.55 $13.76 $13.15 40,409
2015-08-17 $13.76 $14.02 $13.70 $13.99 $13.37 37,106
2015-08-14 $13.94 $13.94 $13.38 $13.47 $12.87 43,441
2015-08-13 $14.09 $14.16 $13.51 $13.56 $12.95 194,452

Sprott Gold Miners ETF (SGDM) News Headlines

Recent Sprott Gold Miners ETF (SGDM) News
Similar Companies to Sprott Gold Miners ETF (SGDM) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.