Cambria Tail Risk ETF (TAIL) Exchange: BATS

Data as of May 9, 2025

$12.58 ($0.05) 0.40%

Cambria Tail Risk ETF - Daily Information
Click for more stock information on Cambria Tail Risk ETF.
Daily Information Data
Date May 9, 2025
Open $12.60
Previous Close $12.58
High $12.61
Low $12.51
Adjusted Open $12.60
Previous Adjusted Close $12.58
Adjusted High $12.61
Adjusted Low $12.51

About Cambria Tail Risk ETF (TAIL)

The Fund is actively managed and seeks to achieve its investment objective by investing in cash and U.S. government bonds, and utilizing a put option strategy to manage the risk of a significant negative movement in the value of domestic equities (commonly referred to as tail risk) over rolling one-month periods. To hedge against sharp declines in the U.S. stock market, each month, the Fund purchases U.S. exchange-listed protective "out of the money" put options on U.S. stock indices. The Fund's investment adviser, Cambria Investment Management, L.P. ("Cambria" or the "Adviser"), intends to spend approximately one percent of the Fund's total assets per month to purchase put options. Cambria generally targets put options in the 0% to 30% out of the money range. Buying a put option provides the purchaser the right to sell the underlying index to the put seller at a specified price within a specified time period. There is an associated cost (premium), but in the event the underlying index declines in value, ownership of the put may reduce the downside risk. In the event the market rises, the cost of the option might be lost. For example, if the Fund purchases a put option on the S&P 500 Index ("SPX Put"), the Fund pays a premium to the option seller, which decreases the Fund's return. If, however, the value of the S&P 500 Index falls below the SPX Put's strike price, the option finishes "in-the-money" and the option seller pays the Fund the difference between the strike price and the value of the S&P 500 Index. By employing the put option strategy, Cambria seeks growth with reduced volatility as compared to the cash and U.S. bonds. Cambria has implemented the put option strategy to attempt to provide protection from significant market declines on a month-by-month basis. The bulk of this protection comes in the form of put options on indices that track the performance of U.S. equity securities. Cambria generally intends to re-initiate new options positions that make up the put option position each month and reinvest any gains from these activities into U.S. bonds, including U.S. Treasuries and Treasury inflation-protected securities (TIPS). Cambria also may, at its discretion, liquidate and establish new option positions intra-month, or liquidate option positions without establishing new positions. The put option strategy only includes exchange-listed put options.

Historical Stock Data for Cambria Tail Risk ETF (TAIL)

Date Open High Low Close Adj.Close Volume
2025-05-06 $12.60 $12.61 $12.51 $12.58 $12.58 881,920
2025-05-05 $12.56 $12.57 $12.47 $12.53 $12.53 300,148
2025-05-02 $12.52 $12.59 $12.46 $12.52 $12.52 1,312,399
2025-05-01 $12.71 $12.76 $12.61 $12.68 $12.68 1,166,625
2025-04-30 $12.84 $12.95 $12.73 $12.76 $12.76 1,279,494
2025-04-29 $12.84 $12.84 $12.71 $12.77 $12.77 333,824
2025-04-28 $12.66 $12.82 $12.61 $12.71 $12.71 152,976
2025-04-25 $12.75 $12.80 $12.67 $12.70 $12.70 737,812
2025-04-24 $12.87 $12.90 $12.73 $12.75 $12.75 2,223,152
2025-04-23 $12.84 $12.93 $12.76 $12.89 $12.89 1,472,819
2025-04-22 $13.16 $13.17 $13.00 $13.02 $13.02 570,364
2025-04-21 $13.15 $13.45 $13.15 $13.32 $13.32 701,328
2025-04-17 $13.11 $13.19 $13.01 $13.07 $13.07 1,068,292
2025-04-16 $13.03 $13.29 $12.94 $13.19 $13.19 659,381
2025-04-15 $12.85 $12.95 $12.78 $12.92 $12.92 1,567,025
2025-04-14 $12.84 $12.99 $12.73 $12.90 $12.90 791,825
2025-04-11 $13.27 $13.30 $12.95 $13.02 $13.02 362,278
2025-04-10 $13.10 $13.73 $13.09 $13.37 $13.37 879,241
2025-04-09 $14.04 $14.04 $12.72 $12.80 $12.80 599,968
2025-04-08 $13.22 $14.12 $13.08 $13.91 $13.91 596,860
2025-04-07 $14.37 $14.67 $12.96 $13.75 $13.75 1,430,551
2025-04-04 $13.02 $13.72 $13.02 $13.65 $13.65 1,054,520
2025-04-03 $12.26 $12.55 $12.18 $12.52 $12.52 304,502
2025-04-02 $11.94 $11.94 $11.63 $11.69 $11.69 96,531
2025-04-01 $11.83 $11.94 $11.74 $11.78 $11.78 84,268
2025-03-31 $11.98 $12.06 $11.73 $11.78 $11.78 167,977
2025-03-28 $11.56 $11.82 $11.55 $11.78 $11.78 111,248
2025-03-27 $11.50 $11.53 $11.42 $11.50 $11.50 34,718
2025-03-26 $11.37 $11.51 $11.37 $11.47 $11.47 181,364
2025-03-25 $11.34 $11.41 $11.34 $11.36 $11.36 23,662
2025-03-24 $11.49 $11.49 $11.37 $11.37 $11.37 34,910
2025-03-21 $11.75 $11.76 $11.61 $11.63 $11.63 37,105
2025-03-20 $11.73 $11.75 $11.59 $11.61 $11.61 64,233
2025-03-19 $11.72 $11.77 $11.62 $11.64 $11.61 86,015
2025-03-18 $11.70 $11.79 $11.67 $11.76 $11.76 42,651
2025-03-17 $11.72 $11.72 $11.59 $11.65 $11.65 236,685
2025-03-14 $11.90 $11.90 $11.70 $11.71 $11.71 186,939
2025-03-13 $11.82 $12.06 $11.82 $12.01 $12.01 237,607
2025-03-12 $11.85 $12.00 $11.79 $11.86 $11.86 80,023
2025-03-11 $11.98 $12.15 $11.88 $12.02 $12.02 753,859
2025-03-10 $11.83 $12.07 $11.78 $11.99 $11.99 162,808
2025-03-07 $11.71 $11.86 $11.58 $11.58 $11.58 127,044
2025-03-06 $11.63 $11.75 $11.52 $11.70 $11.70 276,784
2025-03-05 $11.72 $11.72 $11.48 $11.52 $11.52 123,895
2025-03-04 $11.63 $11.86 $11.52 $11.69 $11.69 398,459
2025-03-03 $11.37 $11.65 $11.33 $11.64 $11.64 60,460
2025-02-28 $11.49 $11.54 $11.38 $11.40 $11.40 28,223
2025-02-27 $11.28 $11.47 $11.26 $11.47 $11.47 63,771
2025-02-26 $11.28 $11.37 $11.24 $11.34 $11.34 39,211
2025-02-25 $11.31 $11.40 $11.30 $11.35 $11.35 98,624
2025-02-24 $11.20 $11.24 $11.15 $11.24 $11.24 118,239
2025-02-21 $11.02 $11.22 $11.02 $11.19 $11.19 115,181
2025-02-20 $11.01 $11.04 $10.99 $11.02 $11.02 64,306
2025-02-19 $10.98 $11.00 $10.95 $10.98 $10.98 8,548
2025-02-18 $10.97 $11.01 $10.94 $10.94 $10.94 36,374
2025-02-14 $11.00 $11.05 $11.00 $11.01 $11.01 16,557
2025-02-13 $10.99 $11.01 $10.96 $10.98 $10.98 23,091
2025-02-12 $11.03 $11.03 $10.94 $10.96 $10.96 32,542
2025-02-11 $11.04 $11.05 $11.01 $11.02 $11.02 13,672
2025-02-10 $11.05 $11.08 $11.04 $11.04 $11.04 12,478
2025-02-07 $11.02 $11.11 $11.01 $11.07 $11.07 15,452
2025-02-06 $11.10 $11.12 $11.05 $11.05 $11.05 16,079
2025-02-05 $11.12 $11.16 $11.11 $11.11 $11.11 11,413
2025-02-04 $11.08 $11.10 $11.05 $11.10 $11.10 46,813
2025-02-03 $11.22 $11.22 $11.08 $11.13 $11.13 23,566
2025-01-31 $11.03 $11.04 $10.99 $11.04 $11.04 27,584
2025-01-30 $11.03 $11.05 $10.99 $11.03 $11.03 17,012
2025-01-29 $11.00 $11.07 $11.00 $11.02 $11.02 37,368
2025-01-28 $11.09 $11.11 $11.00 $11.02 $11.02 40,530
2025-01-27 $11.17 $11.19 $11.04 $11.12 $11.12 77,042
2025-01-24 $10.90 $10.99 $10.90 $10.99 $10.99 21,362
2025-01-23 $10.96 $10.96 $10.90 $10.90 $10.90 22,142
2025-01-22 $11.01 $11.01 $10.96 $11.00 $11.00 28,935
2025-01-21 $10.99 $11.09 $10.91 $11.00 $11.00 31,995
2025-01-17 $11.09 $11.09 $11.02 $11.07 $11.07 46,932
2025-01-16 $11.04 $11.11 $11.04 $11.11 $11.11 13,516
2025-01-15 $11.09 $11.09 $11.06 $11.06 $11.06 11,908
2025-01-14 $11.09 $11.15 $11.08 $11.12 $11.12 46,223
2025-01-13 $11.19 $11.24 $11.11 $11.12 $11.12 110,436
2025-01-10 $11.13 $11.21 $11.11 $11.14 $11.14 129,839
2025-01-08 $11.09 $11.16 $11.09 $11.12 $11.12 64,854
2025-01-07 $11.05 $11.14 $11.04 $11.13 $11.13 35,973
2025-01-06 $11.04 $11.11 $11.02 $11.06 $11.06 35,760
2025-01-03 $11.19 $11.19 $11.08 $11.08 $11.08 19,368
2025-01-02 $11.19 $11.26 $11.17 $11.23 $11.23 8,834
2024-12-31 $11.20 $11.22 $11.16 $11.20 $11.20 37,146
2024-12-30 $11.21 $11.27 $11.14 $11.19 $11.19 87,879
2024-12-27 $11.07 $11.21 $11.05 $11.10 $11.10 30,271
2024-12-26 $11.04 $11.05 $11.02 $11.03 $11.03 66,323
2024-12-24 $11.10 $11.10 $11.04 $11.05 $11.05 21,342
2024-12-23 $11.21 $11.24 $11.13 $11.14 $11.14 56,082
2024-12-20 $11.43 $11.44 $11.23 $11.26 $11.26 90,285
2024-12-19 $11.34 $11.45 $11.33 $11.44 $11.33 53,234
2024-12-18 $11.32 $11.53 $11.29 $11.53 $11.42 181,882
2024-12-17 $11.29 $11.32 $11.29 $11.31 $11.20 188,310
2024-12-16 $11.28 $11.32 $11.26 $11.26 $11.16 79,310
2024-12-13 $11.31 $11.32 $11.29 $11.29 $11.29 19,883
2024-12-12 $11.35 $11.36 $11.33 $11.36 $11.36 17,057
2024-12-11 $11.38 $11.38 $11.35 $11.35 $11.35 21,387
2024-12-10 $11.38 $11.41 $11.36 $11.40 $11.40 42,763
2024-12-09 $11.39 $11.41 $11.38 $11.41 $11.41 49,178
2024-12-06 $11.38 $11.40 $11.37 $11.38 $11.38 96,443
2024-12-05 $11.33 $11.38 $11.32 $11.37 $11.37 47,273
2024-12-04 $11.30 $11.37 $11.30 $11.35 $11.35 35,438
2024-12-03 $11.37 $11.38 $11.34 $11.34 $11.34 78,751
2024-12-02 $11.37 $11.39 $11.33 $11.37 $11.37 51,774
2024-11-29 $11.40 $11.40 $11.37 $11.39 $11.39 4,837
2024-11-27 $11.35 $11.42 $11.35 $11.36 $11.36 16,383
2024-11-26 $11.33 $11.34 $11.30 $11.30 $11.30 17,780
2024-11-25 $11.32 $11.39 $11.32 $11.39 $11.39 29,872
2024-11-22 $11.33 $11.37 $11.30 $11.30 $11.30 33,893
2024-11-21 $11.35 $11.42 $11.33 $11.36 $11.36 47,681
2024-11-20 $11.33 $11.42 $11.33 $11.37 $11.37 5,127
2024-11-19 $11.41 $11.44 $11.33 $11.33 $11.33 41,295
2024-11-18 $11.33 $11.38 $11.29 $11.31 $11.31 127,303
2024-11-15 $11.27 $11.40 $11.26 $11.35 $11.35 41,038
2024-11-14 $11.29 $11.31 $11.27 $11.29 $11.29 53,354
2024-11-13 $11.31 $11.31 $11.22 $11.26 $11.26 106,511
2024-11-12 $11.29 $11.30 $11.24 $11.26 $11.26 18,686
2024-11-11 $11.31 $11.32 $11.30 $11.31 $11.31 84,912
2024-11-08 $11.39 $11.40 $11.34 $11.40 $11.40 40,779
2024-11-07 $11.31 $11.39 $11.31 $11.39 $11.39 406,929
2024-11-06 $11.31 $11.35 $11.20 $11.30 $11.30 1,271,745
2024-11-05 $11.66 $11.66 $11.55 $11.63 $11.63 39,491
2024-11-04 $11.69 $11.72 $11.65 $11.67 $11.67 25,399
2024-11-01 $11.72 $11.72 $11.61 $11.65 $11.65 23,821
2024-10-31 $11.61 $11.74 $11.61 $11.71 $11.71 62,791
2024-10-30 $11.62 $11.65 $11.56 $11.60 $11.60 60,811
2024-10-29 $11.59 $11.59 $11.51 $11.57 $11.57 54,182
2024-10-28 $11.62 $11.63 $11.57 $11.62 $11.62 148,619
2024-10-25 $11.65 $11.70 $11.60 $11.68 $11.68 329,016
2024-10-24 $11.62 $11.70 $11.62 $11.68 $11.68 64,428
2024-10-23 $11.57 $11.69 $11.57 $11.65 $11.65 30,503
2024-10-22 $11.65 $11.68 $11.58 $11.58 $11.58 82,388
2024-10-21 $11.65 $11.84 $11.60 $11.60 $11.60 1,056,732
2024-10-18 $11.70 $11.75 $11.68 $11.71 $11.71 171,803
2024-10-17 $11.70 $11.78 $11.68 $11.70 $11.70 106,836
2024-10-16 $11.82 $11.84 $11.78 $11.79 $11.79 89,905
2024-10-15 $11.72 $11.84 $11.72 $11.84 $11.84 23,420
2024-10-14 $11.71 $11.78 $11.66 $11.67 $11.67 72,810
2024-10-11 $11.83 $11.83 $11.76 $11.77 $11.77 74,809
2024-10-10 $11.82 $11.82 $11.77 $11.80 $11.80 218,258
2024-10-09 $11.89 $11.89 $11.80 $11.84 $11.84 21,400
2024-10-08 $11.87 $11.92 $11.86 $11.92 $11.92 34,685
2024-10-07 $11.96 $11.96 $11.87 $11.96 $11.96 21,868
2024-10-04 $11.99 $12.01 $11.88 $11.89 $11.89 55,249
2024-10-03 $12.10 $12.14 $12.06 $12.07 $12.07 27,634
2024-10-02 $12.13 $12.14 $12.08 $12.09 $12.09 27,312
2024-10-01 $12.10 $12.20 $12.10 $12.17 $12.17 47,800
2024-09-30 $12.12 $12.12 $12.02 $12.05 $12.05 53,332
2024-09-27 $12.00 $12.09 $12.00 $12.06 $12.06 23,578
2024-09-26 $12.07 $12.07 $12.00 $12.05 $12.05 28,042
2024-09-25 $12.06 $12.07 $12.02 $12.04 $12.04 18,774
2024-09-24 $12.01 $12.14 $12.01 $12.04 $12.04 237,542
2024-09-23 $12.05 $12.11 $12.03 $12.07 $12.07 28,053
2024-09-20 $12.03 $12.13 $12.03 $12.10 $12.10 17,932
2024-09-19 $12.02 $12.10 $12.02 $12.06 $12.06 128,450
2024-09-18 $12.24 $12.25 $12.17 $12.17 $12.17 7,301
2024-09-17 $12.20 $12.29 $12.16 $12.23 $12.23 110,146
2024-09-16 $12.23 $12.27 $12.20 $12.22 $12.22 28,014
2024-09-13 $12.25 $12.26 $12.18 $12.23 $12.23 10,199
2024-09-12 $12.30 $12.30 $12.16 $12.20 $12.20 15,408
2024-09-11 $12.39 $12.54 $12.23 $12.29 $12.29 37,660
2024-09-10 $12.31 $12.46 $12.31 $12.39 $12.39 165,213
2024-09-09 $12.44 $12.44 $12.31 $12.33 $12.33 50,367
2024-09-06 $12.23 $12.54 $12.23 $12.49 $12.49 237,920
2024-09-05 $12.37 $12.37 $12.27 $12.31 $12.31 307,625
2024-09-04 $12.29 $12.31 $12.17 $12.26 $12.26 31,904
2024-09-03 $11.95 $12.25 $11.95 $12.18 $12.18 56,414
2024-08-30 $12.01 $12.01 $11.90 $11.90 $11.90 18,283
2024-08-29 $12.06 $12.06 $11.94 $11.99 $11.99 33,592
2024-08-28 $12.04 $12.10 $12.01 $12.08 $12.08 40,562
2024-08-27 $12.07 $12.07 $12.01 $12.04 $12.04 15,587
2024-08-26 $12.03 $12.09 $12.01 $12.06 $12.06 36,686
2024-08-23 $12.07 $12.11 $12.05 $12.06 $12.06 12,688
2024-08-22 $12.15 $12.15 $12.00 $12.10 $12.10 27,562
2024-08-21 $12.04 $12.12 $12.04 $12.09 $12.09 21,949
2024-08-20 $11.96 $12.06 $11.95 $12.04 $12.04 28,480
2024-08-19 $12.00 $12.02 $11.96 $11.97 $11.97 18,346
2024-08-16 $11.98 $12.02 $11.94 $12.01 $12.01 47,168
2024-08-15 $11.91 $11.99 $11.90 $11.94 $11.94 104,349
2024-08-14 $12.13 $12.18 $12.10 $12.10 $12.10 12,157
2024-08-13 $12.22 $12.26 $12.16 $12.17 $12.17 35,742
2024-08-12 $12.17 $12.30 $12.16 $12.30 $12.30 82,032
2024-08-09 $12.46 $12.46 $12.26 $12.27 $12.27 194,183
2024-08-08 $12.50 $12.50 $12.30 $12.36 $12.36 195,916
2024-08-07 $12.39 $12.65 $12.33 $12.58 $12.58 216,733
2024-08-06 $12.99 $12.99 $12.38 $12.61 $12.61 72,453
2024-08-05 $13.51 $13.99 $12.67 $13.06 $13.06 425,147
2024-08-02 $12.24 $12.63 $12.24 $12.50 $12.50 465,071
2024-08-01 $11.89 $12.11 $11.89 $12.05 $12.05 62,855
2024-07-31 $11.86 $11.86 $11.76 $11.83 $11.83 13,367
2024-07-30 $11.81 $11.94 $11.80 $11.89 $11.89 29,991
2024-07-29 $11.80 $11.85 $11.76 $11.79 $11.79 32,924
2024-07-26 $11.87 $11.89 $11.76 $11.84 $11.84 17,241
2024-07-25 $11.81 $11.88 $11.75 $11.85 $11.85 23,639
2024-07-24 $11.72 $11.82 $11.72 $11.81 $11.81 10,537
2024-07-23 $11.71 $11.71 $11.66 $11.68 $11.68 13,258
2024-07-22 $11.74 $11.75 $11.66 $11.66 $11.66 66,507
2024-07-19 $11.77 $11.80 $11.75 $11.77 $11.77 5,161
2024-07-18 $11.67 $11.78 $11.67 $11.75 $11.75 11,941
2024-07-17 $11.67 $11.75 $11.67 $11.75 $11.75 30,635
2024-07-16 $11.61 $11.67 $11.59 $11.67 $11.67 21,478
2024-07-15 $11.58 $11.65 $11.58 $11.62 $11.62 14,190
2024-07-12 $11.61 $11.67 $11.60 $11.64 $11.64 7,302
2024-07-11 $11.61 $11.68 $11.61 $11.65 $11.65 16,616
2024-07-10 $11.55 $11.62 $11.55 $11.59 $11.59 19,461
2024-07-09 $11.57 $11.60 $11.52 $11.54 $11.54 41,336
2024-07-08 $11.55 $11.60 $11.55 $11.56 $11.56 17,099
2024-07-05 $11.55 $11.60 $11.55 $11.58 $11.58 15,948
2024-07-03 $11.49 $11.55 $11.49 $11.53 $11.53 26,010
2024-07-02 $11.47 $11.55 $11.46 $11.47 $11.47 21,540
2024-07-01 $11.53 $11.54 $11.45 $11.45 $11.45 68,715
2024-06-28 $11.65 $11.67 $11.56 $11.59 $11.59 106,721
2024-06-27 $11.64 $11.64 $11.58 $11.64 $11.64 113,236
2024-06-26 $11.65 $11.65 $11.60 $11.60 $11.60 32,673
2024-06-25 $11.65 $11.71 $11.65 $11.69 $11.69 28,896
2024-06-24 $11.62 $11.73 $11.62 $11.73 $11.73 44,637
2024-06-21 $11.70 $11.72 $11.66 $11.69 $11.69 42,842
2024-06-20 $11.77 $11.89 $11.75 $11.85 $11.67 100,888
2024-06-18 $11.80 $11.85 $11.80 $11.83 $11.65 7,766
2024-06-17 $11.79 $11.87 $11.78 $11.80 $11.61 10,739
2024-06-14 $11.89 $11.91 $11.86 $11.88 $11.69 14,070
2024-06-13 $11.82 $11.85 $11.79 $11.82 $11.64 4,558
2024-06-12 $11.76 $11.82 $11.76 $11.77 $11.59 13,836
2024-06-11 $11.73 $11.74 $11.69 $11.73 $11.73 6,536
2024-06-10 $11.66 $11.75 $11.65 $11.65 $11.65 12,218
2024-06-07 $11.73 $11.74 $11.69 $11.71 $11.71 4,996
2024-06-06 $11.81 $11.84 $11.81 $11.81 $11.81 3,330
2024-06-05 $11.83 $11.83 $11.82 $11.82 $11.82 4,119
2024-06-04 $11.84 $11.86 $11.79 $11.82 $11.82 39,251
2024-06-03 $11.73 $11.83 $11.73 $11.76 $11.76 15,842
2024-05-31 $11.78 $11.78 $11.70 $11.70 $11.70 16,109
2024-05-30 $11.69 $11.76 $11.68 $11.76 $11.76 8,996
2024-05-29 $11.67 $11.72 $11.63 $11.68 $11.68 17,492
2024-05-28 $11.75 $11.75 $11.64 $11.68 $11.68 49,227
2024-05-24 $11.70 $11.74 $11.70 $11.70 $11.70 5,227
2024-05-23 $11.78 $11.78 $11.70 $11.73 $11.73 12,340
2024-05-22 $11.71 $11.75 $11.71 $11.75 $11.75 36,287
2024-05-21 $11.76 $11.80 $11.73 $11.73 $11.73 12,078
2024-05-20 $11.74 $11.74 $11.71 $11.72 $11.72 9,347
2024-05-17 $11.81 $11.82 $11.73 $11.75 $11.75 78,818
2024-05-16 $11.78 $11.81 $11.76 $11.78 $11.78 8,003
2024-05-15 $11.80 $11.81 $11.78 $11.78 $11.78 42,203
2024-05-14 $11.81 $11.81 $11.75 $11.75 $11.75 16,875
2024-05-13 $11.74 $11.79 $11.73 $11.73 $11.73 13,208
2024-05-10 $11.73 $11.77 $11.73 $11.73 $11.73 38,387
2024-05-09 $11.75 $11.80 $11.75 $11.76 $11.76 14,190
2024-05-08 $11.83 $11.84 $11.77 $11.78 $11.78 7,209
2024-05-07 $11.80 $11.84 $11.78 $11.80 $11.80 6,845
2024-05-06 $11.79 $11.81 $11.78 $11.78 $11.78 15,524
2024-05-03 $11.83 $11.84 $11.81 $11.82 $11.82 11,139
2024-05-02 $11.76 $11.87 $11.76 $11.82 $11.82 20,638
2024-05-01 $11.85 $11.88 $11.81 $11.88 $11.88 38,170
2024-04-30 $11.73 $11.78 $11.73 $11.78 $11.78 14,009
2024-04-29 $11.74 $11.80 $11.74 $11.75 $11.75 24,617
2024-04-26 $11.80 $11.80 $11.73 $11.74 $11.74 30,028
2024-04-25 $11.85 $11.86 $11.76 $11.76 $11.76 65,075
2024-04-24 $11.78 $11.84 $11.77 $11.79 $11.79 18,654
2024-04-23 $11.85 $11.87 $11.82 $11.83 $11.83 11,542
2024-04-22 $11.96 $11.98 $11.88 $11.89 $11.89 15,765
2024-04-19 $12.04 $12.05 $11.99 $12.04 $12.04 14,793
2024-04-18 $11.93 $11.98 $11.92 $11.98 $11.98 72,109
2024-04-17 $11.93 $12.04 $11.93 $11.99 $11.99 25,186
2024-04-16 $11.97 $11.97 $11.90 $11.91 $11.91 232,804
2024-04-15 $11.93 $12.02 $11.83 $12.02 $12.02 198,442
2024-04-12 $11.92 $12.04 $11.92 $12.02 $12.02 14,014
2024-04-11 $11.90 $11.91 $11.83 $11.83 $11.83 25,364
2024-04-10 $11.92 $11.95 $11.86 $11.88 $11.88 98,775
2024-04-09 $11.97 $12.05 $11.97 $11.99 $11.99 12,376
2024-04-08 $12.00 $12.00 $11.95 $11.96 $11.96 16,210
2024-04-05 $12.08 $12.08 $12.00 $12.00 $12.00 17,569
2024-04-04 $11.99 $12.15 $11.97 $12.15 $12.15 9,080
2024-04-03 $11.98 $12.01 $11.95 $12.00 $12.00 23,892
2024-04-02 $12.00 $12.06 $12.00 $12.00 $12.00 15,971
2024-04-01 $12.07 $12.08 $12.00 $12.04 $12.04 29,773
2024-03-28 $12.08 $12.12 $12.06 $12.12 $12.12 42,310
2024-03-27 $12.09 $12.13 $12.07 $12.07 $12.07 38,036
2024-03-26 $12.04 $12.10 $12.04 $12.08 $12.08 12,199
2024-03-25 $12.07 $12.11 $12.05 $12.06 $12.06 68,259
2024-03-22 $12.08 $12.11 $12.07 $12.08 $12.08 7,801
2024-03-21 $12.08 $12.08 $12.01 $12.03 $12.03 26,581
2024-03-20 $12.16 $12.17 $12.15 $12.15 $12.15 7,568
2024-03-19 $12.18 $12.20 $12.15 $12.15 $12.15 12,150
2024-03-18 $12.19 $12.19 $12.13 $12.14 $12.14 22,801
2024-03-15 $12.18 $12.24 $12.17 $12.20 $12.20 25,825
2024-03-14 $12.25 $12.25 $12.17 $12.18 $12.18 29,952
2024-03-13 $12.25 $12.29 $12.25 $12.27 $12.27 13,493
2024-03-12 $12.35 $12.35 $12.27 $12.27 $12.27 24,434
2024-03-11 $12.48 $12.48 $12.36 $12.36 $12.36 76,169
2024-03-08 $12.33 $12.40 $12.32 $12.37 $12.37 35,542
2024-03-07 $12.35 $12.41 $12.31 $12.33 $12.33 14,874
2024-03-06 $12.34 $12.38 $12.34 $12.35 $12.35 11,064
2024-03-05 $12.30 $12.40 $12.30 $12.39 $12.39 62,872
2024-03-04 $12.19 $12.26 $12.19 $12.24 $12.24 18,191
2024-03-01 $12.18 $12.27 $12.18 $12.26 $12.26 59,317
2024-02-29 $12.24 $12.26 $12.19 $12.26 $12.26 8,882
2024-02-28 $12.22 $12.23 $12.19 $12.22 $12.22 8,883
2024-02-27 $12.27 $12.27 $12.15 $12.15 $12.15 21,054
2024-02-26 $12.20 $12.25 $12.17 $12.21 $12.21 14,397
2024-02-23 $12.22 $12.24 $12.18 $12.19 $12.19 12,269
2024-02-22 $12.23 $12.24 $12.14 $12.15 $12.15 28,210
2024-02-21 $12.33 $12.37 $12.24 $12.25 $12.25 19,409
2024-02-20 $12.26 $12.37 $12.26 $12.32 $12.32 13,977
2024-02-16 $12.27 $12.30 $12.22 $12.24 $12.24 48,833
2024-02-15 $12.31 $12.36 $12.26 $12.28 $12.28 55,907
2024-02-14 $12.33 $12.36 $12.25 $12.29 $12.29 36,883
2024-02-13 $12.30 $12.37 $12.28 $12.31 $12.31 20,254
2024-02-12 $12.35 $12.38 $12.33 $12.35 $12.35 19,760
2024-02-09 $12.34 $12.40 $12.30 $12.33 $12.33 326,118
2024-02-08 $12.41 $12.42 $12.35 $12.35 $12.35 26,479
2024-02-07 $12.43 $12.48 $12.40 $12.43 $12.43 148,245
2024-02-06 $12.43 $12.48 $12.43 $12.44 $12.44 88,934
2024-02-05 $12.39 $12.51 $12.38 $12.39 $12.39 31,714
2024-02-02 $12.65 $12.65 $12.50 $12.51 $12.51 52,064
2024-02-01 $12.76 $12.79 $12.70 $12.70 $12.70 19,360
2024-01-31 $12.58 $12.69 $12.58 $12.69 $12.69 13,586
2024-01-30 $12.48 $12.58 $12.48 $12.50 $12.50 21,764
2024-01-29 $12.47 $12.55 $12.47 $12.55 $12.55 7,837
2024-01-26 $12.46 $12.51 $12.43 $12.51 $12.51 21,749
2024-01-25 $12.44 $12.50 $12.44 $12.46 $12.46 12,129
2024-01-24 $12.47 $12.48 $12.41 $12.42 $12.42 14,482
2024-01-23 $12.51 $12.51 $12.46 $12.46 $12.46 18,408
2024-01-22 $12.51 $12.59 $12.50 $12.51 $12.51 65,611
2024-01-19 $12.57 $12.57 $12.50 $12.50 $12.50 35,846
2024-01-18 $12.65 $12.65 $12.55 $12.56 $12.56 26,159
2024-01-17 $12.71 $12.73 $12.64 $12.64 $12.64 49,062
2024-01-16 $12.64 $12.75 $12.63 $12.68 $12.68 27,303
2024-01-12 $12.68 $12.76 $12.68 $12.71 $12.71 39,003
2024-01-11 $12.63 $12.71 $12.63 $12.69 $12.69 74,900
2024-01-10 $12.75 $12.77 $12.63 $12.63 $12.63 49,681
2024-01-09 $12.70 $12.75 $12.66 $12.68 $12.68 58,719
2024-01-08 $12.72 $12.81 $12.68 $12.69 $12.69 76,674
2024-01-05 $12.75 $12.82 $12.70 $12.72 $12.72 55,981
2024-01-04 $12.85 $12.87 $12.78 $12.82 $12.82 33,928
2024-01-03 $12.75 $12.91 $12.75 $12.89 $12.89 84,409
2024-01-02 $12.84 $12.89 $12.78 $12.84 $12.84 41,303
2023-12-29 $12.76 $12.90 $12.76 $12.81 $12.81 128,987
2023-12-28 $12.84 $12.92 $12.82 $12.83 $12.83 114,256
2023-12-27 $12.82 $12.96 $12.82 $12.92 $12.92 88,244
2023-12-26 $13.00 $13.00 $12.80 $12.84 $12.84 25,541
2023-12-22 $12.82 $12.90 $12.82 $12.89 $12.89 44,650
2023-12-21 $13.01 $13.01 $12.86 $12.91 $12.91 39,657
2023-12-20 $12.76 $12.98 $12.76 $12.93 $12.93 960,588
2023-12-19 $12.70 $12.80 $12.70 $12.77 $12.77 34,027
2023-12-18 $12.73 $12.79 $12.73 $12.78 $12.78 27,531
2023-12-15 $12.79 $12.85 $12.78 $12.84 $12.84 34,424
2023-12-14 $12.72 $12.86 $12.72 $12.79 $12.79 65,658
2023-12-13 $12.74 $12.89 $12.68 $12.81 $12.69 34,669
2023-12-12 $12.65 $12.73 $12.65 $12.73 $12.61 47,063
2023-12-11 $12.67 $12.73 $12.67 $12.73 $12.61 17,286
2023-12-08 $12.76 $12.81 $12.71 $12.74 $12.62 30,784
2023-12-07 $12.89 $12.89 $12.64 $12.87 $12.74 30,782
2023-12-06 $12.82 $12.92 $12.82 $12.92 $12.92 101,794
2023-12-05 $12.77 $12.88 $12.77 $12.87 $12.87 22,149
2023-12-04 $12.81 $12.81 $12.72 $12.74 $12.74 67,006
2023-12-01 $12.67 $12.79 $12.67 $12.78 $12.78 48,675
2023-11-30 $12.73 $12.77 $12.67 $12.67 $12.67 21,025
2023-11-29 $12.68 $12.80 $12.68 $12.78 $12.78 29,698
2023-11-28 $12.59 $12.72 $12.59 $12.72 $12.72 22,143
2023-11-27 $12.55 $12.65 $12.55 $12.65 $12.65 37,061
2023-11-24 $12.52 $12.59 $12.52 $12.58 $12.58 13,287
2023-11-22 $12.58 $12.65 $12.58 $12.61 $12.61 183,541
2023-11-21 $12.67 $12.70 $12.62 $12.65 $12.65 22,999
2023-11-20 $12.67 $12.67 $12.60 $12.67 $12.67 39,503
2023-11-17 $12.65 $12.67 $12.63 $12.63 $12.63 34,997
2023-11-16 $12.63 $12.69 $12.63 $12.64 $12.64 185,903
2023-11-15 $12.58 $12.61 $12.55 $12.59 $12.59 26,831
2023-11-14 $12.68 $12.70 $12.63 $12.70 $12.70 25,056
2023-11-13 $12.60 $12.60 $12.56 $12.59 $12.59 11,673
2023-11-10 $12.69 $12.73 $12.60 $12.64 $12.64 21,948
2023-11-09 $12.75 $12.75 $12.66 $12.72 $12.72 32,151
2023-11-08 $12.66 $12.80 $12.66 $12.79 $12.79 79,566
2023-11-07 $12.68 $12.76 $12.68 $12.76 $12.76 32,629
2023-11-06 $12.74 $12.75 $12.68 $12.70 $12.70 19,457
2023-11-03 $12.79 $12.84 $12.77 $12.78 $12.78 31,279
2023-11-02 $12.86 $12.86 $12.76 $12.78 $12.78 45,167
2023-11-01 $12.80 $12.92 $12.80 $12.86 $12.86 72,339
2023-10-31 $12.91 $13.06 $12.86 $12.87 $12.87 16,844
2023-10-30 $13.12 $13.12 $12.96 $12.97 $12.97 40,870
2023-10-27 $13.04 $13.21 $13.03 $13.19 $13.19 85,403
2023-10-26 $12.89 $13.14 $12.89 $13.14 $13.14 2,839,239
2023-10-25 $12.84 $12.95 $12.84 $12.95 $12.95 56,527
2023-10-24 $12.95 $12.97 $12.81 $12.86 $12.86 38,359
2023-10-23 $12.87 $12.98 $12.87 $12.96 $12.96 45,423
2023-10-20 $12.84 $12.94 $12.84 $12.94 $12.94 57,525
2023-10-19 $12.62 $12.81 $12.62 $12.74 $12.74 31,170
2023-10-18 $12.67 $12.77 $12.67 $12.74 $12.74 84,307
2023-10-17 $12.70 $12.72 $12.64 $12.69 $12.69 32,323
2023-10-16 $12.85 $12.85 $12.73 $12.74 $12.74 31,738
2023-10-13 $12.79 $12.97 $12.79 $12.94 $12.94 96,047
2023-10-12 $12.80 $12.80 $12.72 $12.74 $12.74 44,130
2023-10-11 $12.77 $12.90 $12.77 $12.88 $12.88 45,437
2023-10-10 $12.82 $12.84 $12.76 $12.78 $12.78 34,239
2023-10-09 $12.80 $12.95 $12.80 $12.93 $12.93 26,954
2023-10-06 $12.93 $12.93 $12.76 $12.81 $12.81 30,180
2023-10-05 $12.90 $13.00 $12.90 $12.92 $12.92 45,672
2023-10-04 $12.88 $12.97 $12.88 $12.89 $12.89 52,819
2023-10-03 $12.85 $12.98 $12.85 $12.91 $12.91 57,561
2023-10-02 $13.00 $13.00 $12.87 $12.87 $12.87 34,936
2023-09-29 $12.92 $13.00 $12.89 $12.94 $12.94 132,599
2023-09-28 $12.92 $12.99 $12.89 $12.93 $12.93 293,711
2023-09-27 $13.09 $13.09 $12.94 $12.96 $12.96 45,847
2023-09-26 $12.94 $13.10 $12.94 $13.08 $13.08 56,122
2023-09-25 $12.98 $13.01 $12.92 $12.94 $12.94 20,114
2023-09-22 $12.89 $13.04 $12.89 $13.01 $13.01 42,318
2023-09-21 $12.92 $12.99 $12.91 $12.94 $12.94 53,387
2023-09-20 $13.01 $13.10 $13.01 $13.04 $12.92 100,667
2023-09-19 $13.02 $13.12 $12.99 $13.00 $12.88 52,858
2023-09-18 $13.07 $13.09 $13.02 $13.07 $13.07 60,044
2023-09-15 $13.00 $13.09 $13.00 $13.07 $13.07 29,428
2023-09-14 $13.00 $13.08 $12.75 $13.04 $13.04 113,292
2023-09-13 $13.05 $13.12 $13.04 $13.08 $13.08 39,864
2023-09-12 $13.05 $13.13 $13.03 $13.10 $13.10 362,261
2023-09-11 $13.03 $13.12 $13.03 $13.08 $13.08 128,184
2023-09-08 $13.13 $13.17 $13.04 $13.11 $13.11 188,980
2023-09-07 $13.10 $13.15 $13.10 $13.12 $13.12 48,624
2023-09-06 $13.06 $13.14 $13.06 $13.06 $13.06 29,377
2023-09-05 $13.07 $13.15 $13.01 $13.07 $13.07 69,708
2023-09-01 $13.17 $13.18 $13.12 $13.14 $13.14 47,684
2023-08-31 $13.15 $13.24 $13.15 $13.22 $13.22 57,391
2023-08-30 $13.21 $13.28 $13.19 $13.19 $13.19 44,309
2023-08-29 $13.20 $13.26 $13.20 $13.23 $13.23 122,239
2023-08-28 $13.25 $13.25 $13.18 $13.21 $13.21 35,799
2023-08-25 $13.24 $13.31 $13.21 $13.22 $13.22 26,501
2023-08-24 $13.26 $13.33 $13.25 $13.33 $13.33 88,422
2023-08-23 $13.25 $13.32 $13.24 $13.32 $13.32 20,777
2023-08-22 $13.17 $13.24 $13.17 $13.21 $13.21 23,150
2023-08-21 $13.25 $13.28 $13.19 $13.20 $13.20 37,735
2023-08-18 $13.47 $13.47 $13.32 $13.32 $13.32 46,004
2023-08-17 $13.25 $13.33 $13.21 $13.32 $13.32 242,266
2023-08-16 $13.30 $13.30 $13.23 $13.29 $13.29 37,019
2023-08-15 $13.19 $13.34 $13.19 $13.28 $13.28 58,995
2023-08-14 $13.22 $13.28 $13.22 $13.26 $13.26 48,318
2023-08-11 $13.25 $13.37 $13.25 $13.29 $13.29 33,911
2023-08-10 $13.36 $13.47 $13.36 $13.40 $13.40 44,297
2023-08-09 $13.39 $13.49 $13.39 $13.49 $13.49 56,221
2023-08-08 $13.40 $13.55 $13.40 $13.44 $13.44 47,452
2023-08-07 $13.42 $13.44 $13.33 $13.33 $13.33 333,327
2023-08-04 $13.22 $13.46 $13.22 $13.43 $13.43 115,966
2023-08-03 $13.31 $13.33 $13.24 $13.27 $13.27 147,958
2023-08-02 $13.30 $13.39 $13.30 $13.39 $13.39 174,311
2023-08-01 $13.27 $13.39 $13.27 $13.29 $13.29 27,254
2023-07-31 $13.29 $13.43 $13.29 $13.40 $13.40 34,004
2023-07-28 $13.35 $13.39 $13.32 $13.36 $13.36 18,717
2023-07-27 $13.41 $13.41 $13.31 $13.37 $13.37 49,983
2023-07-26 $13.45 $13.50 $13.42 $13.50 $13.50 117,336
2023-07-25 $13.42 $13.48 $13.37 $13.42 $13.42 232,621
2023-07-24 $13.47 $13.54 $13.47 $13.48 $13.48 63,853
2023-07-21 $13.53 $13.57 $13.50 $13.53 $13.53 11,004
2023-07-20 $13.54 $13.56 $13.14 $13.54 $13.54 25,337
2023-07-19 $13.60 $13.63 $13.42 $13.62 $13.62 70,081
2023-07-18 $13.52 $13.60 $13.49 $13.52 $13.52 22,544
2023-07-17 $13.53 $13.57 $13.51 $13.57 $13.57 20,189
2023-07-14 $13.52 $13.60 $13.52 $13.57 $13.57 28,947
2023-07-13 $13.54 $13.62 $13.54 $13.59 $13.59 34,951
2023-07-12 $13.44 $13.55 $13.13 $13.51 $13.51 603,719
2023-07-11 $13.40 $13.48 $13.39 $13.45 $13.45 38,804
2023-07-10 $13.44 $13.47 $13.40 $13.45 $13.45 18,747
2023-07-07 $13.47 $13.47 $13.35 $13.44 $13.44 50,262
2023-07-06 $13.51 $13.51 $13.40 $13.40 $13.40 69,744
2023-07-05 $13.47 $13.54 $13.44 $13.48 $13.48 36,436
2023-07-03 $13.63 $13.63 $13.52 $13.55 $13.55 42,874
2023-06-30 $13.56 $13.61 $13.53 $13.58 $13.58 76,785
2023-06-29 $13.62 $13.63 $13.56 $13.60 $13.60 48,390
2023-06-28 $13.66 $13.78 $13.66 $13.73 $13.73 21,607
2023-06-27 $13.83 $13.83 $13.64 $13.64 $13.64 23,983
2023-06-26 $13.75 $13.85 $13.75 $13.82 $13.82 22,261
2023-06-23 $13.77 $13.83 $13.73 $13.82 $13.82 358,849
2023-06-22 $13.74 $13.81 $13.68 $13.69 $13.69 29,431
2023-06-21 $13.91 $13.94 $13.84 $13.94 $13.82 251,115
2023-06-20 $13.83 $13.98 $13.83 $13.93 $13.81 39,277
2023-06-16 $13.76 $13.88 $13.76 $13.83 $13.71 61,078
2023-06-15 $13.81 $13.90 $13.81 $13.88 $13.76 81,030
2023-06-14 $13.78 $13.85 $13.78 $13.82 $13.70 41,251
2023-06-13 $13.96 $13.96 $13.75 $13.76 $13.64 244,834
2023-06-12 $13.86 $13.92 $13.85 $13.92 $13.80 22,207
2023-06-09 $13.84 $13.97 $13.84 $13.90 $13.90 142,851
2023-06-08 $13.81 $14.00 $13.81 $13.95 $13.95 211,666
2023-06-07 $14.02 $14.02 $13.86 $13.92 $13.92 34,802
2023-06-06 $13.97 $14.04 $13.95 $14.02 $14.02 214,522
2023-06-05 $13.98 $14.11 $13.98 $14.05 $14.05 182,823
2023-06-02 $14.16 $14.18 $14.02 $14.07 $14.07 173,626
2023-06-01 $14.22 $14.33 $14.19 $14.24 $14.24 80,348
2023-05-31 $14.19 $14.33 $14.18 $14.31 $14.31 69,165
2023-05-30 $14.04 $14.23 $14.04 $14.22 $14.22 29,356
2023-05-26 $14.11 $14.14 $14.06 $14.11 $14.11 69,976
2023-05-25 $14.32 $14.32 $14.15 $14.19 $14.19 33,304
2023-05-24 $14.28 $14.44 $14.28 $14.36 $14.36 47,863
2023-05-23 $14.15 $14.34 $14.15 $14.30 $14.30 51,053
2023-05-22 $14.18 $14.27 $14.17 $14.25 $14.25 636,377
2023-05-19 $14.16 $14.31 $14.15 $14.27 $14.27 565,330
2023-05-18 $14.36 $14.38 $14.25 $14.29 $14.29 133,160
2023-05-17 $14.50 $14.58 $14.37 $14.44 $14.44 44,244
2023-05-16 $14.63 $14.63 $14.47 $14.52 $14.52 155,329
2023-05-15 $14.66 $14.66 $14.52 $14.60 $14.60 69,226
2023-05-12 $14.68 $14.73 $14.61 $14.61 $14.61 53,242
2023-05-11 $14.71 $14.83 $14.70 $14.72 $14.72 43,573
2023-05-10 $14.65 $14.74 $14.59 $14.67 $14.67 30,009
2023-05-09 $14.70 $14.70 $14.55 $14.62 $14.62 25,968
2023-05-08 $14.54 $14.66 $14.54 $14.61 $14.61 42,925
2023-05-05 $14.74 $14.80 $14.60 $14.66 $14.66 34,159
2023-05-04 $14.91 $15.02 $14.85 $14.93 $14.93 35,288
2023-05-03 $14.70 $14.87 $14.68 $14.87 $14.87 44,882
2023-05-02 $14.47 $14.80 $14.47 $14.70 $14.70 74,816
2023-05-01 $14.66 $14.66 $14.44 $14.45 $14.45 57,217
2023-04-28 $14.75 $14.75 $14.57 $14.63 $14.63 82,266
2023-04-27 $14.69 $14.77 $14.55 $14.59 $14.59 43,117
2023-04-26 $14.93 $14.93 $14.75 $14.80 $14.80 49,635
2023-04-25 $14.65 $14.93 $14.65 $14.93 $14.93 699,272
2023-04-24 $14.51 $14.65 $14.51 $14.59 $14.59 38,883
2023-04-21 $14.61 $14.63 $14.52 $14.53 $14.53 134,431
2023-04-20 $14.51 $14.63 $14.51 $14.61 $14.61 612,295
2023-04-19 $14.44 $14.49 $14.40 $14.48 $14.48 22,832
2023-04-18 $14.52 $14.52 $14.44 $14.49 $14.49 27,588
2023-04-17 $14.54 $14.55 $14.46 $14.50 $14.50 297,525
2023-04-14 $14.60 $14.64 $14.55 $14.60 $14.60 39,090
2023-04-13 $14.71 $14.80 $14.63 $14.67 $14.67 29,533
2023-04-12 $14.85 $14.85 $14.68 $14.83 $14.83 199,840
2023-04-11 $14.82 $14.82 $14.70 $14.74 $14.74 28,914
2023-04-10 $14.87 $14.88 $14.76 $14.76 $14.76 54,251
2023-04-06 $15.00 $15.03 $14.91 $14.92 $14.92 52,412
2023-04-05 $14.95 $15.04 $14.94 $14.98 $14.98 93,734
2023-04-04 $14.73 $14.92 $14.68 $14.90 $14.90 54,979
2023-04-03 $14.80 $14.80 $14.66 $14.77 $14.77 833,876
2023-03-31 $14.75 $14.75 $14.67 $14.70 $14.70 148,544
2023-03-30 $14.73 $14.79 $14.67 $14.73 $14.73 49,461
2023-03-29 $14.67 $14.80 $14.67 $14.77 $14.77 67,027
2023-03-28 $14.94 $14.97 $14.85 $14.91 $14.91 37,515
2023-03-27 $15.06 $15.06 $14.86 $14.88 $14.88 43,298
2023-03-24 $15.37 $15.41 $15.12 $15.12 $15.12 55,631
2023-03-23 $15.00 $15.29 $14.91 $15.25 $15.25 51,446
2023-03-22 $14.88 $15.28 $14.86 $15.28 $15.16 45,147
2023-03-21 $15.02 $15.08 $14.85 $14.92 $14.80 645,759
2023-03-20 $15.45 $15.45 $15.20 $15.26 $15.14 266,370
2023-03-17 $15.12 $15.47 $15.12 $15.45 $15.33 60,946
2023-03-16 $15.57 $15.59 $15.05 $15.09 $14.97 564,977
2023-03-15 $15.41 $15.67 $15.36 $15.41 $15.29 480,234
2023-03-14 $15.20 $15.22 $14.93 $15.04 $14.92 95,542
2023-03-13 $15.52 $15.67 $15.20 $15.34 $15.22 1,365,915
2023-03-10 $14.76 $15.34 $14.76 $15.13 $15.01 718,137
2023-03-09 $14.30 $14.67 $14.30 $14.63 $14.52 477,708
2023-03-08 $14.47 $14.50 $14.35 $14.40 $14.29 104,789
2023-03-07 $14.35 $14.43 $14.34 $14.42 $14.31 71,872
2023-03-06 $14.30 $14.35 $14.29 $14.30 $14.19 168,248
2023-03-03 $14.43 $14.43 $14.32 $14.36 $14.25 337,846
2023-03-02 $14.49 $14.52 $14.35 $14.40 $14.29 370,538
2023-03-01 $14.46 $14.56 $14.46 $14.49 $14.38 36,099
2023-02-28 $14.58 $14.59 $14.48 $14.59 $14.48 61,066
2023-02-27 $14.54 $14.60 $14.52 $14.58 $14.47 81,621
2023-02-24 $14.54 $14.66 $14.54 $14.65 $14.54 197,419
2023-02-23 $14.47 $14.66 $14.47 $14.59 $14.48 46,589
2023-02-22 $14.55 $14.66 $14.55 $14.61 $14.50 623,414
2023-02-21 $14.51 $14.62 $14.51 $14.59 $14.47 65,656
2023-02-17 $14.53 $14.62 $14.52 $14.54 $14.54 70,334
2023-02-16 $14.46 $14.52 $14.44 $14.52 $14.52 51,729
2023-02-15 $14.46 $14.56 $14.45 $14.47 $14.47 82,665
2023-02-14 $14.54 $14.60 $14.50 $14.51 $14.51 70,680
2023-02-13 $14.68 $14.68 $14.58 $14.60 $14.60 80,539
2023-02-10 $14.70 $14.80 $14.66 $14.68 $14.68 591,968
2023-02-09 $14.64 $14.78 $14.50 $14.77 $14.77 206,461
2023-02-08 $14.59 $14.77 $14.59 $14.75 $14.75 120,492
2023-02-07 $14.71 $14.79 $14.59 $14.61 $14.61 93,959
2023-02-06 $14.77 $14.78 $14.71 $14.72 $14.72 249,213
2023-02-03 $14.91 $14.91 $14.76 $14.81 $14.81 448,040
2023-02-02 $14.86 $14.96 $14.84 $14.91 $14.91 468,347
2023-02-01 $14.90 $15.01 $14.89 $14.98 $14.98 49,647
2023-01-31 $14.92 $14.98 $14.91 $14.91 $14.91 556,457
2023-01-30 $14.84 $14.99 $14.84 $14.98 $14.98 29,142
2023-01-27 $14.96 $14.96 $14.85 $14.91 $14.91 776,258
2023-01-26 $14.99 $15.02 $14.92 $14.95 $14.95 212,050
2023-01-25 $15.10 $15.24 $15.03 $15.03 $15.03 72,063
2023-01-24 $15.07 $15.09 $15.03 $15.09 $15.09 34,357
2023-01-23 $15.07 $15.10 $15.00 $15.01 $15.01 116,442
2023-01-20 $15.27 $15.36 $15.15 $15.19 $15.19 93,104
2023-01-19 $15.46 $15.51 $15.39 $15.47 $15.47 34,526
2023-01-18 $15.14 $15.43 $15.14 $15.41 $15.41 41,756
2023-01-17 $14.99 $15.15 $14.99 $15.13 $15.13 980,931
2023-01-13 $15.32 $15.32 $15.09 $15.14 $15.14 248,122
2023-01-12 $15.17 $15.27 $15.17 $15.27 $15.27 220,974
2023-01-11 $15.22 $15.25 $15.17 $15.20 $15.20 956,766
2023-01-10 $15.30 $15.35 $15.21 $15.21 $15.21 99,292
2023-01-09 $15.36 $15.41 $15.24 $15.40 $15.40 37,888
2023-01-06 $15.28 $15.45 $15.28 $15.36 $15.36 75,789
2023-01-05 $15.35 $15.46 $15.35 $15.44 $15.44 108,473
2023-01-04 $15.51 $15.51 $15.28 $15.35 $15.35 102,565
2023-01-03 $15.36 $15.52 $15.32 $15.36 $15.36 278,269
2022-12-30 $15.30 $15.40 $15.22 $15.30 $15.30 192,142
2022-12-29 $15.34 $15.38 $15.27 $15.31 $15.31 76,991
2022-12-28 $15.31 $15.48 $15.30 $15.42 $15.42 60,442
2022-12-27 $15.31 $15.46 $15.31 $15.35 $15.35 106,747
2022-12-23 $15.45 $15.58 $15.41 $15.42 $15.42 148,780
2022-12-22 $15.50 $15.79 $15.50 $15.54 $15.54 161,894
2022-12-21 $15.59 $15.60 $15.46 $15.47 $15.40 155,091
2022-12-20 $15.61 $15.72 $15.58 $15.63 $15.56 218,771
2022-12-19 $15.87 $15.88 $15.69 $15.74 $15.67 137,712
2022-12-16 $15.75 $15.90 $15.68 $15.79 $15.72 329,172
2022-12-15 $15.52 $15.82 $15.52 $15.71 $15.64 1,248,033
2022-12-14 $15.36 $15.52 $15.35 $15.48 $15.41 206,689
2022-12-13 $15.28 $15.56 $15.28 $15.41 $15.34 224,139
2022-12-12 $15.50 $15.60 $15.37 $15.43 $15.36 1,997,609
2022-12-09 $15.50 $15.58 $15.49 $15.55 $15.48 153,494
2022-12-08 $15.54 $15.66 $15.53 $15.55 $15.48 167,730
2022-12-07 $15.67 $15.76 $15.62 $15.75 $15.68 152,318
2022-12-06 $15.33 $15.64 $15.33 $15.59 $15.52 1,161,384
2022-12-05 $15.29 $15.43 $15.29 $15.41 $15.34 1,206,000
2022-12-02 $15.47 $15.47 $15.30 $15.37 $15.37 62,937
2022-12-01 $15.20 $15.41 $15.20 $15.41 $15.41 415,822
2022-11-30 $15.33 $15.41 $15.19 $15.19 $15.19 239,651
2022-11-29 $15.32 $15.48 $15.32 $15.40 $15.40 38,198
2022-11-28 $15.35 $15.46 $15.34 $15.43 $15.43 170,845
2022-11-25 $15.18 $15.30 $15.18 $15.29 $15.29 22,875
2022-11-23 $15.26 $15.30 $15.23 $15.28 $15.28 333,449
2022-11-22 $15.37 $15.40 $15.24 $15.29 $15.29 135,080
2022-11-21 $15.37 $15.42 $15.32 $15.36 $15.36 70,322
2022-11-18 $15.38 $15.44 $15.31 $15.32 $15.32 83,195
2022-11-17 $15.52 $15.62 $15.43 $15.47 $15.47 93,001
2022-11-16 $15.43 $15.54 $15.43 $15.53 $15.53 103,967
2022-11-15 $15.28 $15.50 $15.28 $15.42 $15.42 105,922
2022-11-14 $15.35 $15.38 $15.26 $15.38 $15.38 53,370
2022-11-11 $15.40 $15.43 $15.35 $15.38 $15.38 816,011
2022-11-10 $15.50 $15.58 $15.43 $15.47 $15.47 314,604
2022-11-09 $15.53 $15.77 $15.51 $15.77 $15.77 161,994
2022-11-08 $15.35 $15.58 $15.35 $15.49 $15.49 107,981
2022-11-07 $15.51 $15.58 $15.40 $15.43 $15.43 350,582
2022-11-04 $15.50 $15.77 $15.50 $15.58 $15.58 263,975
2022-11-03 $15.67 $15.83 $15.65 $15.78 $15.78 259,843
2022-11-02 $15.48 $15.74 $15.44 $15.69 $15.69 130,228
2022-11-01 $15.43 $15.52 $15.43 $15.48 $15.48 93,023
2022-10-31 $15.48 $15.53 $15.43 $15.46 $15.46 296,342
2022-10-28 $15.73 $15.73 $15.46 $15.50 $15.50 608,324
2022-10-27 $15.67 $15.84 $15.67 $15.81 $15.81 78,038
2022-10-26 $15.69 $15.75 $15.57 $15.74 $15.74 352,575
2022-10-25 $15.75 $15.80 $15.58 $15.63 $15.63 476,483
2022-10-24 $15.78 $15.82 $15.63 $15.65 $15.65 303,422
2022-10-21 $16.06 $16.07 $15.79 $15.85 $15.85 281,898
2022-10-20 $16.04 $16.11 $15.89 $16.08 $16.08 102,474
2022-10-19 $16.06 $16.15 $15.99 $16.03 $16.03 300,276
2022-10-18 $16.01 $16.19 $15.88 $16.11 $16.11 244,387
2022-10-17 $16.41 $16.41 $16.17 $16.26 $16.26 412,180
2022-10-14 $16.21 $16.62 $16.13 $16.62 $16.62 442,525
2022-10-13 $16.89 $16.93 $16.24 $16.31 $16.31 231,340
2022-10-12 $16.72 $16.82 $16.63 $16.82 $16.82 539,598
2022-10-11 $16.68 $16.77 $16.54 $16.72 $16.72 698,524
2022-10-10 $16.42 $16.70 $16.42 $16.57 $16.57 592,477
2022-10-07 $16.29 $16.59 $16.29 $16.50 $16.50 219,946
2022-10-06 $16.10 $16.22 $16.02 $16.21 $16.21 408,684
2022-10-05 $16.22 $16.32 $16.03 $16.15 $16.15 129,187
2022-10-04 $16.32 $16.45 $16.22 $16.23 $16.23 431,934
2022-10-03 $16.83 $16.83 $16.50 $16.58 $16.58 253,441
2022-09-30 $16.74 $16.85 $16.55 $16.85 $16.85 150,338
2022-09-29 $16.45 $16.84 $16.45 $16.73 $16.73 2,613,738
2022-09-28 $16.55 $16.66 $16.37 $16.42 $16.42 158,672
2022-09-27 $16.27 $16.58 $16.25 $16.47 $16.47 625,638
2022-09-26 $16.48 $16.54 $16.34 $16.52 $16.52 436,656
2022-09-23 $16.32 $16.72 $16.32 $16.54 $16.54 924,523
2022-09-22 $16.23 $16.38 $16.20 $16.26 $16.26 350,625
2022-09-21 $16.10 $16.48 $16.06 $16.48 $16.41 304,767
2022-09-20 $16.17 $16.33 $16.13 $16.16 $16.09 216,987
2022-09-19 $16.24 $16.34 $16.12 $16.20 $16.12 764,172
2022-09-16 $16.38 $16.47 $16.29 $16.29 $16.22 505,441
2022-09-15 $16.12 $16.27 $16.09 $16.27 $16.20 337,428
2022-09-14 $16.23 $16.28 $16.12 $16.18 $16.11 250,059
2022-09-13 $15.91 $16.26 $15.91 $16.24 $16.17 2,217,493
2022-09-12 $15.93 $15.97 $15.84 $15.86 $15.79 689,852
2022-09-09 $16.06 $16.10 $15.94 $15.96 $15.89 407,711
2022-09-08 $16.29 $16.41 $16.10 $16.15 $16.15 150,810
2022-09-07 $16.41 $16.46 $16.23 $16.23 $16.23 119,353
2022-09-06 $16.46 $16.49 $16.30 $16.38 $16.38 147,963
2022-09-02 $16.23 $16.58 $16.20 $16.49 $16.49 224,682
2022-09-01 $16.40 $16.53 $16.28 $16.29 $16.29 680,375
2022-08-31 $16.38 $16.56 $16.38 $16.44 $16.44 230,326
2022-08-30 $16.35 $16.57 $16.35 $16.53 $16.53 277,013
2022-08-29 $16.56 $16.57 $16.32 $16.39 $16.39 168,264
2022-08-26 $16.13 $16.50 $16.13 $16.49 $16.49 563,051
2022-08-25 $16.17 $16.20 $16.11 $16.15 $16.15 160,017
2022-08-24 $16.22 $16.30 $16.18 $16.18 $16.18 76,756
2022-08-23 $16.37 $16.40 $16.30 $16.30 $16.30 175,703
2022-08-22 $16.43 $16.43 $16.32 $16.36 $16.36 408,785
2022-08-19 $16.14 $16.28 $16.14 $16.27 $16.27 1,147,700
2022-08-18 $16.22 $16.29 $16.20 $16.22 $16.22 452,582
2022-08-17 $16.24 $16.27 $16.17 $16.24 $16.24 603,104
2022-08-16 $16.32 $16.34 $16.21 $16.27 $16.27 117,714
2022-08-15 $16.34 $16.39 $16.30 $16.31 $16.31 91,946
2022-08-12 $16.36 $16.39 $16.27 $16.30 $16.30 143,624
2022-08-11 $16.35 $16.43 $16.31 $16.39 $16.39 385,048
2022-08-10 $16.53 $16.61 $16.42 $16.44 $16.44 302,870
2022-08-09 $16.67 $16.70 $16.60 $16.63 $16.63 810,306
2022-08-08 $16.50 $16.67 $16.48 $16.67 $16.67 112,603
2022-08-05 $16.64 $16.69 $16.52 $16.55 $16.55 651,763
2022-08-04 $16.63 $16.77 $16.63 $16.70 $16.70 96,332
2022-08-03 $16.65 $16.76 $16.56 $16.69 $16.69 458,507
2022-08-02 $16.91 $17.00 $16.71 $16.77 $16.77 293,636
2022-08-01 $16.82 $16.95 $16.78 $16.87 $16.87 420,379
2022-07-29 $16.90 $16.91 $16.76 $16.76 $16.76 182,455
2022-07-28 $16.93 $17.16 $16.88 $16.93 $16.93 430,720
2022-07-27 $17.09 $17.16 $16.87 $16.88 $16.88 146,919
2022-07-26 $17.14 $17.28 $17.14 $17.17 $17.17 311,469
2022-07-25 $17.09 $17.11 $17.00 $17.05 $17.05 58,762
2022-07-22 $16.93 $17.21 $16.93 $17.13 $17.13 197,628
2022-07-21 $16.86 $17.05 $16.84 $16.89 $16.89 446,838
2022-07-20 $16.96 $17.09 $16.80 $16.89 $16.89 464,303
2022-07-19 $17.11 $17.19 $16.91 $16.96 $16.96 558,664
2022-07-18 $17.04 $17.40 $17.04 $17.32 $17.32 519,310
2022-07-15 $17.40 $17.41 $17.25 $17.29 $17.29 189,500
2022-07-14 $17.77 $17.86 $17.52 $17.56 $17.56 180,392
2022-07-13 $17.57 $17.66 $17.43 $17.55 $17.55 179,746
2022-07-12 $17.39 $17.58 $17.30 $17.48 $17.48 287,405
2022-07-11 $17.10 $17.34 $17.10 $17.32 $17.32 390,883
2022-07-08 $17.11 $17.15 $16.91 $16.99 $16.99 350,111
2022-07-07 $17.26 $17.31 $17.06 $17.09 $17.09 560,598
2022-07-06 $17.61 $17.65 $17.32 $17.43 $17.43 178,603
2022-07-05 $17.83 $18.04 $17.60 $17.60 $17.60 754,270
2022-07-01 $17.80 $17.99 $17.55 $17.55 $17.55 457,535
2022-06-30 $17.69 $17.84 $17.52 $17.58 $17.58 901,953
2022-06-29 $17.21 $17.48 $17.21 $17.37 $17.37 120,003
2022-06-28 $16.92 $17.31 $16.73 $17.27 $17.27 806,934
2022-06-27 $16.94 $17.06 $16.86 $16.98 $16.98 124,351
2022-06-24 $17.44 $17.44 $17.01 $17.01 $17.01 341,393
2022-06-23 $17.66 $17.84 $17.50 $17.53 $17.53 1,111,921
2022-06-22 $17.86 $17.86 $17.48 $17.69 $17.64 921,647
2022-06-21 $17.65 $17.66 $17.38 $17.45 $17.40 776,420
2022-06-17 $18.05 $18.11 $17.76 $17.95 $17.90 417,637
2022-06-16 $17.69 $18.09 $17.62 $18.03 $17.98 1,259,542
2022-06-15 $17.36 $17.54 $17.09 $17.36 $17.31 752,747
2022-06-14 $17.56 $17.62 $17.39 $17.50 $17.45 215,126
2022-06-13 $17.46 $17.67 $17.38 $17.63 $17.58 985,318
2022-06-10 $17.02 $17.24 $16.98 $17.15 $17.10 1,361,991
2022-06-09 $16.54 $16.89 $16.53 $16.89 $16.84 416,881
2022-06-08 $16.50 $16.61 $16.43 $16.57 $16.52 202,515
2022-06-07 $16.72 $16.72 $16.47 $16.50 $16.45 294,016
2022-06-06 $16.56 $16.60 $16.42 $16.54 $16.49 292,806
2022-06-03 $16.56 $16.74 $16.55 $16.74 $16.69 180,459
2022-06-02 $16.80 $16.86 $16.53 $16.55 $16.50 488,865
2022-06-01 $16.72 $16.88 $16.61 $16.79 $16.74 192,520
2022-05-31 $16.83 $16.90 $16.67 $16.80 $16.75 329,005
2022-05-27 $17.12 $17.12 $16.83 $16.84 $16.79 877,990
2022-05-26 $17.43 $17.44 $17.06 $17.17 $17.12 892,262
2022-05-25 $17.74 $17.74 $17.36 $17.44 $17.39 986,158
2022-05-24 $17.61 $17.95 $17.51 $17.62 $17.57 2,221,851
2022-05-23 $17.56 $17.60 $17.27 $17.33 $17.28 599,863
2022-05-20 $17.49 $18.07 $17.43 $17.67 $17.62 470,962
2022-05-19 $17.80 $17.83 $17.43 $17.56 $17.51 525,704
2022-05-18 $16.93 $17.57 $16.93 $17.53 $17.48 386,958
2022-05-17 $16.89 $17.06 $16.80 $16.84 $16.79 300,992
2022-05-16 $17.24 $17.32 $17.07 $17.24 $17.19 783,999
2022-05-13 $17.30 $17.37 $17.07 $17.13 $17.08 481,636
2022-05-12 $17.70 $17.92 $17.46 $17.59 $17.53 426,564
2022-05-11 $17.32 $17.60 $17.02 $17.59 $17.54 300,166
2022-05-10 $17.09 $17.48 $17.05 $17.21 $17.16 1,042,332
2022-05-09 $16.95 $17.35 $16.93 $17.29 $17.24 562,045
2022-05-06 $16.74 $17.00 $16.66 $16.73 $16.68 350,526
2022-05-05 $16.35 $16.88 $16.35 $16.72 $16.67 179,431
2022-05-04 $16.65 $16.70 $16.33 $16.40 $16.35 208,774
2022-05-03 $16.78 $16.84 $16.65 $16.67 $16.62 342,072
2022-05-02 $16.94 $17.07 $16.73 $16.73 $16.68 423,208
2022-04-29 $16.55 $16.99 $16.55 $16.97 $16.92 616,673
2022-04-28 $16.64 $16.85 $16.47 $16.60 $16.55 356,967
2022-04-27 $17.02 $17.08 $16.75 $16.89 $16.84 251,338
2022-04-26 $16.69 $17.06 $16.69 $17.06 $17.01 1,084,372
2022-04-25 $16.80 $16.98 $16.57 $16.59 $16.54 1,115,691
2022-04-22 $16.20 $16.60 $16.20 $16.60 $16.55 517,034
2022-04-21 $15.99 $16.28 $15.96 $16.25 $16.20 236,204
2022-04-20 $16.09 $16.17 $15.98 $16.13 $16.08 381,739
2022-04-19 $16.30 $16.30 $16.02 $16.06 $16.01 1,552,502
2022-04-18 $16.38 $16.40 $16.30 $16.35 $16.31 1,354,769
2022-04-14 $16.34 $16.40 $16.27 $16.40 $16.35 131,104
2022-04-13 $16.60 $16.60 $16.38 $16.41 $16.36 91,408
2022-04-12 $16.46 $16.57 $16.36 $16.50 $16.45 132,550
2022-04-11 $16.29 $16.44 $16.29 $16.44 $16.39 605,599
2022-04-08 $16.36 $16.38 $16.22 $16.32 $16.27 257,105
2022-04-07 $16.40 $16.48 $16.32 $16.38 $16.33 179,076
2022-04-06 $16.43 $16.54 $16.41 $16.47 $16.42 252,561
2022-04-05 $16.38 $16.44 $16.31 $16.43 $16.38 104,504
2022-04-04 $16.49 $16.55 $16.43 $16.46 $16.41 129,540
2022-04-01 $16.48 $16.65 $16.45 $16.51 $16.46 994,222
2022-03-31 $16.52 $16.69 $16.52 $16.65 $16.60 116,792
2022-03-30 $16.40 $16.60 $16.40 $16.52 $16.47 213,438
2022-03-29 $16.43 $16.50 $16.35 $16.43 $16.38 1,308,497
2022-03-28 $16.50 $16.63 $16.45 $16.48 $16.43 257,129
2022-03-25 $16.61 $16.62 $16.50 $16.51 $16.46 191,957
2022-03-24 $16.77 $16.86 $16.71 $16.72 $16.67 250,906
2022-03-23 $16.85 $16.94 $16.77 $16.94 $16.86 152,962
2022-03-22 $16.87 $16.88 $16.68 $16.73 $16.65 453,931
2022-03-21 $17.09 $17.10 $16.96 $16.97 $16.89 629,838
2022-03-18 $17.27 $17.35 $17.13 $17.13 $17.05 284,508
2022-03-17 $17.50 $17.53 $17.25 $17.27 $17.19 295,223
2022-03-16 $17.67 $17.67 $17.43 $17.45 $17.37 789,994
2022-03-15 $18.10 $18.10 $17.75 $17.78 $17.69 200,876
2022-03-14 $18.02 $18.15 $17.86 $18.07 $17.98 238,278
2022-03-11 $17.95 $18.20 $17.89 $18.20 $18.11 436,399
2022-03-10 $18.19 $18.20 $17.96 $18.04 $17.95 539,938
2022-03-09 $18.19 $18.31 $17.99 $18.09 $18.00 274,929
2022-03-08 $18.50 $18.72 $18.15 $18.49 $18.40 617,353
2022-03-07 $18.20 $18.55 $18.20 $18.55 $18.46 469,672
2022-03-04 $18.21 $18.40 $18.16 $18.21 $18.12 164,875
2022-03-03 $17.75 $18.02 $17.75 $17.96 $17.87 267,985
2022-03-02 $18.18 $18.18 $17.81 $17.83 $17.74 399,417
2022-03-01 $18.12 $18.39 $18.02 $18.32 $18.23 311,131
2022-02-28 $17.90 $18.03 $17.77 $17.91 $17.82 228,310
2022-02-25 $17.78 $17.83 $17.58 $17.59 $17.51 526,065
2022-02-24 $18.50 $18.55 $17.81 $17.89 $17.80 2,060,535
2022-02-23 $17.80 $18.08 $17.71 $18.05 $17.96 267,322
2022-02-22 $17.81 $18.02 $17.72 $17.92 $17.83 346,191
2022-02-18 $17.72 $17.88 $17.66 $17.82 $17.73 154,755
2022-02-17 $17.45 $17.72 $17.45 $17.71 $17.63 185,897
2022-02-16 $17.41 $17.47 $17.28 $17.37 $17.29 392,862
2022-02-15 $17.40 $17.45 $17.36 $17.38 $17.30 148,278
2022-02-14 $17.67 $17.78 $17.54 $17.64 $17.56 379,254
2022-02-11 $17.43 $17.74 $17.31 $17.66 $17.58 744,464
2022-02-10 $17.31 $17.39 $17.18 $17.30 $17.21 1,128,123
2022-02-09 $17.31 $17.37 $17.27 $17.30 $17.22 821,386
2022-02-08 $17.46 $17.53 $17.36 $17.36 $17.28 325,472
2022-02-07 $17.57 $17.61 $17.48 $17.58 $17.50 241,309
2022-02-04 $17.70 $17.70 $17.42 $17.55 $17.47 363,746
2022-02-03 $17.63 $17.78 $17.56 $17.78 $17.69 1,291,943
2022-02-02 $17.52 $17.66 $17.52 $17.57 $17.49 601,556
2022-02-01 $17.66 $17.75 $17.56 $17.56 $17.48 927,836
2022-01-31 $17.92 $17.93 $17.69 $17.72 $17.63 393,846
2022-01-28 $18.13 $18.31 $17.92 $17.93 $17.84 1,598,146
2022-01-27 $18.01 $18.27 $17.93 $18.19 $18.10 1,002,462
2022-01-26 $17.98 $18.24 $17.89 $18.04 $17.95 978,448
2022-01-25 $18.34 $18.49 $18.05 $18.21 $18.12 1,897,083
2022-01-24 $18.42 $18.71 $18.06 $18.10 $18.01 840,892
2022-01-21 $17.99 $18.15 $17.86 $18.13 $18.04 1,906,083
2022-01-20 $17.68 $17.84 $17.55 $17.79 $17.70 310,838
2022-01-19 $17.53 $17.70 $17.52 $17.69 $17.61 309,343
2022-01-18 $17.52 $17.62 $17.52 $17.59 $17.51 431,257
2022-01-14 $17.69 $17.85 $17.52 $17.52 $17.44 213,865
2022-01-13 $17.54 $17.69 $17.50 $17.66 $17.58 242,084
2022-01-12 $17.55 $17.56 $17.50 $17.54 $17.46 103,495
2022-01-11 $17.62 $17.67 $17.52 $17.56 $17.48 159,802
2022-01-10 $17.60 $17.75 $17.59 $17.60 $17.52 175,027
2022-01-07 $17.67 $17.67 $17.58 $17.61 $17.53 151,977
2022-01-06 $17.67 $17.72 $17.61 $17.67 $17.59 133,251
2022-01-05 $17.65 $17.75 $17.59 $17.73 $17.64 184,129
2022-01-04 $17.61 $17.67 $17.57 $17.65 $17.57 416,966
2022-01-03 $17.75 $17.78 $17.63 $17.67 $17.59 226,631
2021-12-31 $17.87 $17.90 $17.82 $17.86 $17.77 690,544
2021-12-30 $17.80 $17.88 $17.76 $17.88 $17.79 262,920
2021-12-29 $17.80 $17.88 $17.76 $17.81 $17.72 152,829
2021-12-28 $17.91 $17.95 $17.88 $17.92 $17.83 110,804
2021-12-27 $17.94 $17.96 $17.90 $17.92 $17.83 119,087
2021-12-23 $18.10 $18.10 $17.93 $17.96 $17.87 130,860
2021-12-22 $18.15 $18.19 $18.08 $18.11 $18.02 150,612
2021-12-21 $18.27 $18.30 $18.13 $18.14 $18.03 350,855
2021-12-20 $18.43 $18.55 $18.37 $18.37 $18.26 210,247
2021-12-17 $18.30 $18.41 $18.23 $18.30 $18.19 177,980
2021-12-16 $18.09 $18.27 $18.09 $18.19 $18.08 153,650
2021-12-15 $18.20 $18.31 $18.05 $18.09 $17.98 306,429
2021-12-14 $18.29 $18.31 $18.20 $18.24 $18.13 190,737
2021-12-13 $18.10 $18.21 $18.04 $18.18 $18.07 207,199
2021-12-10 $18.10 $18.13 $18.02 $18.06 $17.95 69,765
2021-12-09 $18.05 $18.12 $18.03 $18.09 $17.98 116,017
2021-12-08 $18.08 $18.13 $18.01 $18.01 $17.90 144,481
2021-12-07 $18.23 $18.28 $18.12 $18.16 $18.05 182,883
2021-12-06 $18.56 $18.60 $18.37 $18.42 $18.31 347,167
2021-12-03 $18.38 $18.81 $18.30 $18.62 $18.51 376,967
2021-12-02 $18.61 $18.61 $18.37 $18.47 $18.36 405,013
2021-12-01 $18.28 $18.64 $18.18 $18.64 $18.53 280,456
2021-11-30 $18.26 $18.48 $18.26 $18.40 $18.29 698,428
2021-11-29 $18.13 $18.21 $18.07 $18.11 $18.00 127,902
2021-11-26 $18.11 $18.35 $18.11 $18.35 $18.24 291,966
2021-11-24 $17.91 $17.91 $17.82 $17.85 $17.74 109,461
2021-11-23 $17.86 $17.96 $17.80 $17.85 $17.74 289,720
2021-11-22 $17.93 $17.94 $17.85 $17.90 $17.79 226,574
2021-11-19 $18.08 $18.08 $17.99 $18.03 $17.92 174,254
2021-11-18 $17.96 $18.01 $17.93 $17.93 $17.82 94,594
2021-11-17 $17.85 $17.99 $17.85 $17.99 $17.88 81,681
2021-11-16 $17.94 $17.94 $17.85 $17.89 $17.78 114,859
2021-11-15 $17.94 $17.97 $17.90 $17.90 $17.79 254,744
2021-11-12 $17.98 $18.04 $17.96 $17.99 $17.88 127,207
2021-11-11 $18.02 $18.06 $18.00 $18.06 $17.95 422,911
2021-11-10 $18.31 $18.35 $18.00 $18.04 $17.93 527,032
2021-11-09 $18.11 $18.20 $18.11 $18.14 $18.03 334,450
2021-11-08 $18.13 $18.13 $18.04 $18.07 $17.96 265,782
2021-11-05 $18.06 $18.15 $18.02 $18.15 $18.04 334,625
2021-11-04 $18.01 $18.05 $17.94 $18.05 $17.94 162,918
2021-11-03 $18.10 $18.10 $17.93 $17.94 $17.83 109,220
2021-11-02 $18.02 $18.10 $18.02 $18.04 $17.93 374,017
2021-11-01 $17.95 $18.10 $17.95 $18.03 $17.92 299,604
2021-10-29 $18.02 $18.11 $18.02 $18.05 $17.94 155,089
2021-10-28 $18.07 $18.12 $18.05 $18.07 $17.95 120,723
2021-10-27 $18.11 $18.21 $18.06 $18.20 $18.09 237,020
2021-10-26 $17.97 $18.05 $17.95 $18.00 $17.89 243,052
2021-10-25 $17.98 $18.07 $17.98 $18.00 $17.89 504,618
2021-10-22 $17.97 $18.08 $17.95 $18.03 $17.92 500,155
2021-10-21 $18.00 $18.05 $17.94 $17.96 $17.85 673,452
2021-10-20 $18.10 $18.10 $18.02 $18.05 $17.94 194,739
2021-10-19 $18.20 $18.20 $18.07 $18.08 $17.97 149,256
2021-10-18 $18.22 $18.24 $18.16 $18.22 $18.11 179,135
2021-10-15 $18.25 $18.28 $18.20 $18.22 $18.11 394,277
2021-10-14 $18.36 $18.42 $18.33 $18.38 $18.27 316,070
2021-10-13 $18.45 $18.53 $18.41 $18.42 $18.31 168,047
2021-10-12 $18.43 $18.49 $18.36 $18.48 $18.37 173,933
2021-10-11 $18.40 $18.41 $18.31 $18.41 $18.30 252,083
2021-10-08 $18.41 $18.43 $18.36 $18.37 $18.26 250,610
2021-10-07 $18.50 $18.51 $18.37 $18.40 $18.29 585,801
2021-10-06 $18.73 $18.74 $18.55 $18.55 $18.44 207,811
2021-10-05 $18.72 $18.72 $18.50 $18.63 $18.52 162,545
2021-10-04 $18.67 $18.84 $18.65 $18.79 $18.67 409,189
2021-10-01 $18.70 $18.82 $18.65 $18.65 $18.54 361,760
2021-09-30 $18.58 $18.76 $18.51 $18.76 $18.65 578,894
2021-09-29 $18.64 $18.66 $18.55 $18.63 $18.52 215,521
2021-09-28 $18.50 $18.68 $18.49 $18.65 $18.54 296,991
2021-09-27 $18.48 $18.53 $18.45 $18.49 $18.38 445,550
2021-09-24 $18.63 $18.64 $18.49 $18.49 $18.38 164,945
2021-09-23 $18.83 $18.83 $18.60 $18.63 $18.51 343,427
2021-09-22 $18.91 $18.94 $18.82 $18.85 $18.71 100,608
2021-09-21 $19.00 $19.05 $18.90 $18.97 $18.82 256,511
2021-09-20 $19.05 $19.20 $18.94 $19.02 $18.87 696,200
2021-09-17 $18.72 $18.80 $18.70 $18.78 $18.63 172,309
2021-09-16 $18.74 $18.82 $18.70 $18.75 $18.61 87,013
2021-09-15 $18.88 $18.89 $18.75 $18.75 $18.61 134,105
2021-09-14 $18.76 $18.90 $18.76 $18.89 $18.74 185,938
2021-09-13 $18.78 $18.85 $18.72 $18.79 $18.65 194,142
2021-09-10 $18.70 $18.81 $18.70 $18.81 $18.67 229,413
2021-09-09 $18.68 $18.81 $18.68 $18.80 $18.66 310,177
2021-09-08 $18.73 $18.74 $18.67 $18.69 $18.55 187,994
2021-09-07 $18.61 $18.68 $18.61 $18.62 $18.48 178,542
2021-09-03 $18.70 $18.71 $18.67 $18.67 $18.53 99,494
2021-09-02 $18.70 $18.75 $18.68 $18.75 $18.61 234,629
2021-09-01 $18.70 $18.75 $18.66 $18.71 $18.57 465,005
2021-08-31 $18.70 $18.77 $18.66 $18.73 $18.59 162,113
2021-08-30 $18.67 $18.73 $18.65 $18.70 $18.56 489,027
2021-08-27 $18.74 $18.74 $18.66 $18.73 $18.59 157,717
2021-08-26 $18.72 $18.76 $18.66 $18.76 $18.62 77,675
2021-08-25 $18.77 $18.80 $18.67 $18.69 $18.55 149,152
2021-08-24 $18.78 $18.83 $18.78 $18.79 $18.65 146,183
2021-08-23 $18.81 $18.84 $18.78 $18.84 $18.70 73,264
2021-08-20 $18.98 $19.00 $18.87 $18.92 $18.77 87,567
2021-08-19 $19.09 $19.10 $18.94 $18.99 $18.84 490,394
2021-08-18 $18.82 $18.98 $18.82 $18.98 $18.83 184,090
2021-08-17 $18.87 $18.97 $18.83 $18.88 $18.73 148,183
2021-08-16 $18.87 $18.94 $18.81 $18.85 $18.71 127,178
2021-08-13 $18.67 $18.80 $18.67 $18.80 $18.66 210,845
2021-08-12 $18.70 $18.74 $18.67 $18.68 $18.54 84,759
2021-08-11 $18.68 $18.78 $18.67 $18.75 $18.61 65,963
2021-08-10 $18.77 $18.80 $18.70 $18.75 $18.61 243,161
2021-08-09 $18.77 $18.85 $18.73 $18.78 $18.64 182,451
2021-08-06 $18.87 $18.87 $18.72 $18.77 $18.63 97,107
2021-08-05 $19.03 $19.03 $18.92 $18.95 $18.80 136,158
2021-08-04 $19.05 $19.11 $18.97 $19.07 $18.92 375,145
2021-08-03 $19.06 $19.15 $19.02 $19.03 $18.88 113,984
2021-08-02 $18.96 $19.12 $18.96 $19.10 $18.95 212,593
2021-07-30 $18.94 $19.01 $18.92 $19.01 $18.86 85,486
2021-07-29 $18.95 $18.95 $18.88 $18.92 $18.77 84,535
2021-07-28 $18.97 $19.01 $18.92 $19.01 $18.86 108,528
2021-07-27 $18.92 $19.06 $18.92 $19.01 $18.86 185,381
2021-07-26 $18.91 $18.92 $18.86 $18.89 $18.74 290,547
2021-07-23 $18.91 $18.93 $18.88 $18.91 $18.76 294,030
2021-07-22 $18.90 $19.01 $18.90 $18.98 $18.83 181,250
2021-07-21 $19.04 $19.04 $18.90 $18.94 $18.79 189,281
2021-07-20 $19.32 $19.32 $19.07 $19.09 $18.94 292,566
2021-07-19 $19.25 $19.35 $19.19 $19.28 $19.13 531,844
2021-07-16 $18.85 $18.99 $18.85 $18.99 $18.84 369,996
2021-07-15 $18.84 $18.96 $18.84 $18.94 $18.79 202,870
2021-07-14 $18.79 $18.84 $18.74 $18.84 $18.70 141,950
2021-07-13 $18.83 $18.83 $18.70 $18.76 $18.62 138,262
2021-07-12 $18.73 $18.79 $18.73 $18.76 $18.62 97,518
2021-07-09 $18.90 $18.90 $18.75 $18.76 $18.62 312,265
2021-07-08 $19.08 $19.09 $18.93 $18.97 $18.82 181,926
2021-07-07 $18.80 $18.93 $18.80 $18.86 $18.71 105,025
2021-07-06 $18.67 $18.84 $18.66 $18.79 $18.65 125,093
2021-07-02 $18.65 $18.70 $18.65 $18.69 $18.55 93,034
2021-07-01 $18.71 $18.71 $18.60 $18.67 $18.53 130,467
2021-06-30 $18.74 $18.74 $18.68 $18.70 $18.56 52,057
2021-06-29 $18.60 $18.67 $18.58 $18.66 $18.52 94,009
2021-06-28 $18.56 $18.70 $18.56 $18.65 $18.51 72,885
2021-06-25 $18.65 $18.65 $18.54 $18.60 $18.46 100,888
2021-06-24 $18.72 $18.74 $18.65 $18.68 $18.54 140,884
2021-06-23 $18.77 $18.78 $18.70 $18.73 $18.56 94,491
2021-06-22 $18.74 $18.78 $18.73 $18.77 $18.60 75,656
2021-06-21 $18.93 $18.93 $18.76 $18.78 $18.61 192,124
2021-06-18 $18.74 $18.98 $18.74 $18.98 $18.81 323,008
2021-06-17 $18.72 $18.81 $18.65 $18.67 $18.50 218,225
2021-06-16 $18.79 $18.83 $18.65 $18.69 $18.52 116,785
2021-06-15 $18.77 $18.79 $18.74 $18.79 $18.62 118,732
2021-06-14 $18.80 $18.80 $18.75 $18.76 $18.59 102,138
2021-06-11 $18.82 $18.86 $18.80 $18.82 $18.65 122,648
2021-06-10 $18.82 $18.86 $18.76 $18.86 $18.69 340,999
2021-06-09 $18.76 $18.86 $18.76 $18.85 $18.68 182,674
2021-06-08 $18.80 $18.81 $18.75 $18.76 $18.59 69,774
2021-06-07 $18.79 $18.80 $18.68 $18.71 $18.54 100,346
2021-06-04 $18.73 $18.77 $18.69 $18.73 $18.55 173,280
2021-06-03 $18.71 $18.77 $18.69 $18.70 $18.53 146,109
2021-06-02 $18.61 $18.75 $18.61 $18.71 $18.54 51,539
2021-06-01 $18.70 $18.71 $18.56 $18.69 $18.52 125,247
2021-05-28 $18.66 $18.73 $18.66 $18.68 $18.51 207,006
2021-05-27 $18.76 $18.76 $18.65 $18.67 $18.50 95,901
2021-05-26 $18.86 $18.86 $18.73 $18.73 $18.56 153,060
2021-05-25 $18.78 $18.84 $18.75 $18.84 $18.67 70,960
2021-05-24 $18.75 $18.82 $18.75 $18.79 $18.62 108,408
2021-05-21 $18.85 $18.85 $18.77 $18.81 $18.64 85,169
2021-05-20 $18.81 $18.86 $18.78 $18.84 $18.67 125,948
2021-05-19 $18.99 $19.03 $18.83 $18.83 $18.66 638,941
2021-05-18 $18.73 $18.82 $18.71 $18.82 $18.65 59,614
2021-05-17 $18.84 $18.84 $18.75 $18.77 $18.60 78,621
2021-05-14 $18.80 $18.84 $18.70 $18.74 $18.57 241,025
2021-05-13 $18.92 $18.92 $18.79 $18.85 $18.68 676,579
2021-05-12 $18.86 $18.94 $18.80 $18.92 $18.75 593,137
2021-05-11 $18.85 $18.94 $18.76 $18.86 $18.69 128,374
2021-05-10 $18.78 $18.80 $18.72 $18.75 $18.58 969,641
2021-05-07 $18.75 $18.85 $18.75 $18.80 $18.62 193,962
2021-05-06 $18.89 $18.93 $18.82 $18.83 $18.65 106,946
2021-05-05 $18.80 $18.86 $18.76 $18.86 $18.69 121,194
2021-05-04 $18.80 $18.97 $18.80 $18.86 $18.69 272,563
2021-05-03 $18.78 $18.82 $18.72 $18.78 $18.61 914,174
2021-04-30 $18.63 $18.78 $18.63 $18.76 $18.59 186,610
2021-04-29 $18.67 $18.72 $18.61 $18.70 $18.53 107,199
2021-04-28 $18.75 $18.79 $18.68 $18.78 $18.61 142,050
2021-04-27 $18.76 $18.84 $18.71 $18.73 $18.55 159,243
2021-04-26 $18.84 $18.85 $18.77 $18.84 $18.67 261,880
2021-04-23 $18.85 $19.07 $18.83 $18.84 $18.67 79,363
2021-04-22 $18.90 $18.97 $18.82 $18.96 $18.79 114,399
2021-04-21 $18.98 $18.98 $18.84 $18.88 $18.71 135,248
2021-04-20 $18.87 $18.97 $18.82 $18.92 $18.75 275,787
2021-04-19 $18.80 $18.85 $18.77 $18.82 $18.65 148,192
2021-04-16 $18.71 $18.86 $18.71 $18.80 $18.63 143,553
2021-04-15 $18.76 $18.91 $18.76 $18.88 $18.71 213,891
2021-04-14 $18.79 $18.82 $18.70 $18.75 $18.58 1,325,530
2021-04-13 $18.67 $18.80 $18.67 $18.79 $18.62 164,386
2021-04-12 $18.65 $18.78 $18.65 $18.74 $18.56 270,447
2021-04-09 $18.80 $18.81 $18.66 $18.67 $18.50 187,344
2021-04-08 $18.65 $18.82 $18.65 $18.81 $18.64 113,213
2021-04-07 $18.85 $18.85 $18.73 $18.77 $18.60 311,388
2021-04-06 $18.64 $18.83 $18.64 $18.83 $18.66 277,594
2021-04-05 $18.75 $18.75 $18.64 $18.67 $18.50 314,810
2021-04-01 $18.71 $18.81 $18.71 $18.79 $18.61 109,720
2021-03-31 $18.91 $18.91 $18.69 $18.75 $18.58 1,396,710
2021-03-30 $18.80 $18.86 $18.79 $18.84 $18.67 142,525
2021-03-29 $18.91 $18.96 $18.83 $18.83 $18.66 271,334
2021-03-26 $19.01 $19.03 $18.91 $18.91 $18.74 1,415,617
2021-03-25 $19.20 $19.26 $19.04 $19.06 $18.89 277,493
2021-03-24 $19.10 $19.18 $19.03 $19.17 $18.99 162,681
2021-03-23 $19.01 $19.16 $18.98 $19.14 $18.96 348,054
2021-03-22 $19.05 $19.05 $18.95 $19.00 $18.82 336,749
2021-03-19 $18.98 $19.03 $18.93 $18.97 $18.79 164,359
2021-03-18 $18.99 $19.04 $18.88 $19.04 $18.86 495,213
2021-03-17 $19.04 $19.11 $19.03 $19.04 $18.86 156,251
2021-03-16 $19.10 $19.17 $19.09 $19.10 $18.92 150,132
2021-03-15 $19.09 $19.20 $19.08 $19.10 $18.92 421,123
2021-03-12 $19.24 $19.24 $19.10 $19.10 $18.92 591,609
2021-03-11 $19.37 $19.37 $19.26 $19.27 $19.09 138,803
2021-03-10 $19.25 $19.35 $19.23 $19.33 $19.15 428,299
2021-03-09 $19.30 $19.35 $19.25 $19.32 $19.14 264,302
2021-03-08 $19.27 $19.33 $19.23 $19.31 $19.13 553,955
2021-03-05 $19.38 $19.60 $19.32 $19.37 $19.19 415,692
2021-03-04 $19.50 $19.67 $19.50 $19.62 $19.43 575,668
2021-03-03 $19.49 $19.62 $19.49 $19.59 $19.40 318,940
2021-03-02 $19.50 $19.65 $19.50 $19.65 $19.46 461,235
2021-03-01 $19.55 $19.70 $19.51 $19.57 $19.38 228,800
2021-02-26 $19.56 $19.74 $19.51 $19.70 $19.51 240,299
2021-02-25 $19.61 $19.62 $19.50 $19.60 $19.41 322,484
2021-02-24 $19.78 $19.78 $19.62 $19.66 $19.47 204,870
2021-02-23 $19.74 $19.90 $19.74 $19.77 $19.58 319,502
2021-02-22 $19.82 $19.87 $19.74 $19.82 $19.63 317,216
2021-02-19 $19.81 $19.83 $19.75 $19.80 $19.61 214,329
2021-02-18 $19.96 $19.96 $19.86 $19.89 $19.70 176,334
2021-02-17 $19.85 $19.96 $19.82 $19.88 $19.69 476,615
2021-02-16 $19.98 $19.98 $19.82 $19.82 $19.63 315,036
2021-02-12 $20.10 $20.10 $20.00 $20.00 $19.81 341,962
2021-02-11 $20.12 $20.17 $20.10 $20.10 $19.91 134,894
2021-02-10 $20.01 $20.16 $20.01 $20.13 $19.94 210,716
2021-02-09 $20.01 $20.10 $20.01 $20.07 $19.88 291,469
2021-02-08 $20.00 $20.07 $19.96 $20.00 $19.81 503,025
2021-02-05 $20.09 $20.12 $20.05 $20.05 $19.86 108,012
2021-02-04 $20.20 $20.21 $20.10 $20.10 $19.91 181,751
2021-02-03 $20.25 $20.25 $20.15 $20.20 $20.01 381,022
2021-02-02 $20.35 $20.35 $20.23 $20.28 $20.09 344,004
2021-02-01 $20.50 $20.53 $20.37 $20.40 $20.21 597,586
2021-01-29 $20.38 $20.62 $20.38 $20.54 $20.34 259,800
2021-01-28 $20.53 $20.54 $20.29 $20.46 $20.27 876,983
2021-01-27 $20.48 $20.64 $20.37 $20.59 $20.39 380,180
2021-01-26 $20.30 $20.33 $20.25 $20.33 $20.14 305,836
2021-01-25 $20.31 $20.38 $20.24 $20.27 $20.08 127,976
2021-01-22 $20.13 $20.23 $20.13 $20.22 $20.03 134,379
2021-01-21 $20.13 $20.19 $20.11 $20.17 $19.98 120,794
2021-01-20 $20.20 $20.21 $20.14 $20.17 $19.98 159,632
2021-01-19 $20.39 $20.39 $20.20 $20.21 $20.02 1,869,583
2021-01-15 $20.15 $20.33 $20.15 $20.29 $20.10 416,518
2021-01-14 $20.24 $20.24 $20.12 $20.12 $19.93 351,418
2021-01-13 $20.15 $20.23 $20.14 $20.23 $20.03 201,854
2021-01-12 $20.22 $20.22 $20.08 $20.12 $19.93 353,740
2021-01-11 $20.18 $20.21 $20.12 $20.20 $20.01 213,577
2021-01-08 $20.20 $20.24 $20.13 $20.13 $19.94 800,679
2021-01-07 $20.30 $20.34 $20.21 $20.21 $20.02 1,251,581
2021-01-06 $20.64 $20.64 $20.30 $20.45 $20.26 363,714
2021-01-05 $20.74 $20.74 $20.54 $20.62 $20.42 621,656
2021-01-04 $20.56 $20.76 $20.52 $20.71 $20.51 659,562
2020-12-31 $20.54 $20.60 $20.52 $20.58 $20.38 355,858
2020-12-30 $20.61 $20.61 $20.54 $20.54 $20.34 211,394
2020-12-29 $20.42 $20.60 $20.42 $20.60 $20.40 393,154
2020-12-28 $20.58 $20.60 $20.46 $20.55 $20.35 697,481
2020-12-24 $20.56 $20.61 $20.55 $20.60 $20.40 163,137
2020-12-23 $20.62 $20.62 $20.53 $20.57 $20.37 244,159
2020-12-22 $20.70 $20.70 $20.61 $20.64 $20.44 271,315
2020-12-21 $20.66 $20.75 $20.57 $20.58 $20.38 369,449
2020-12-18 $20.61 $20.67 $20.55 $20.55 $20.35 158,785
2020-12-17 $20.71 $20.71 $20.53 $20.55 $20.35 206,609
2020-12-16 $20.51 $20.65 $20.51 $20.61 $20.41 132,126
2020-12-15 $20.67 $20.72 $20.64 $20.68 $20.48 163,883
2020-12-14 $20.60 $20.77 $20.60 $20.73 $20.53 241,430
2020-12-11 $20.80 $20.80 $20.70 $20.74 $20.54 200,012
2020-12-10 $20.65 $20.69 $20.59 $20.67 $20.47 156,336
2020-12-09 $20.50 $20.65 $20.50 $20.63 $20.43 681,200
2020-12-08 $20.60 $20.70 $20.58 $20.58 $20.38 295,627
2020-12-07 $20.55 $20.66 $20.55 $20.59 $20.39 1,064,425
2020-12-04 $20.53 $20.60 $20.52 $20.54 $20.34 274,913
2020-12-03 $20.51 $20.72 $20.51 $20.71 $20.51 717,685
2020-12-02 $20.71 $20.71 $20.56 $20.58 $20.38 180,143
2020-12-01 $20.65 $20.72 $20.52 $20.63 $20.43 380,772
2020-11-30 $20.79 $20.87 $20.75 $20.75 $20.55 866,251
2020-11-27 $20.69 $20.82 $20.69 $20.78 $20.58 111,515
2020-11-25 $20.65 $20.80 $20.65 $20.75 $20.55 266,541
2020-11-24 $20.88 $20.88 $20.72 $20.74 $20.54 215,038
2020-11-23 $20.85 $21.05 $20.71 $21.05 $20.85 2,374,451
2020-11-20 $20.99 $20.99 $20.88 $20.97 $20.76 170,165
2020-11-19 $20.95 $21.00 $20.87 $20.87 $20.67 87,958
2020-11-18 $20.80 $20.91 $20.77 $20.90 $20.70 276,006
2020-11-17 $20.64 $20.86 $20.64 $20.81 $20.61 209,307
2020-11-16 $20.70 $20.80 $20.70 $20.74 $20.54 1,072,478
2020-11-13 $20.83 $20.89 $20.80 $20.80 $20.60 162,429
2020-11-12 $20.73 $20.97 $20.73 $20.90 $20.70 306,330
2020-11-11 $20.54 $20.71 $20.54 $20.66 $20.46 659,330
2020-11-10 $20.62 $20.83 $20.62 $20.72 $20.52 515,862
2020-11-09 $20.22 $20.93 $20.18 $20.87 $20.67 1,850,913
2020-11-06 $21.09 $21.13 $20.91 $21.01 $20.81 438,267
2020-11-05 $21.13 $21.17 $21.11 $21.15 $20.94 500,838
2020-11-04 $21.34 $21.35 $21.10 $21.25 $21.04 879,204
2020-11-03 $21.31 $21.31 $21.11 $21.20 $20.99 1,005,469
2020-11-02 $21.58 $21.58 $21.31 $21.33 $21.12 1,550,660
2020-10-30 $21.50 $21.57 $21.41 $21.50 $21.29 244,593
2020-10-29 $21.69 $21.70 $21.38 $21.43 $21.22 193,827
2020-10-28 $21.54 $21.74 $21.54 $21.70 $21.49 1,020,696
2020-10-27 $21.47 $21.47 $21.33 $21.37 $21.16 410,241
2020-10-26 $21.31 $21.43 $21.25 $21.40 $21.19 919,596
2020-10-23 $21.05 $21.19 $21.05 $21.15 $20.94 153,736
2020-10-22 $21.20 $21.29 $21.12 $21.13 $20.92 175,239
2020-10-21 $21.33 $21.33 $21.22 $21.27 $21.06 298,464
2020-10-20 $21.42 $21.42 $21.23 $21.36 $21.15 179,607
2020-10-19 $21.34 $21.41 $21.26 $21.37 $21.16 881,649
2020-10-16 $21.44 $21.44 $21.26 $21.32 $21.11 290,004
2020-10-15 $21.51 $21.51 $21.32 $21.32 $21.11 148,150
2020-10-14 $21.28 $21.42 $21.28 $21.42 $21.21 177,955
2020-10-13 $21.20 $21.37 $21.20 $21.32 $21.11 291,978
2020-10-12 $21.21 $21.27 $21.15 $21.15 $20.94 732,190
2020-10-09 $21.27 $21.34 $21.25 $21.26 $21.05 182,395
2020-10-08 $21.33 $21.41 $21.05 $21.35 $21.14 218,421
2020-10-07 $21.50 $21.50 $21.31 $21.41 $21.20 489,094
2020-10-06 $21.39 $21.59 $21.39 $21.57 $21.36 368,576
2020-10-05 $21.50 $21.60 $21.39 $21.39 $21.18 654,071
2020-10-02 $21.89 $21.89 $21.65 $21.66 $21.45 565,710
2020-10-01 $21.52 $21.71 $21.51 $21.69 $21.47 580,320
2020-09-30 $21.77 $21.77 $21.56 $21.60 $21.39 274,621
2020-09-29 $21.74 $21.82 $21.73 $21.74 $21.53 184,527
2020-09-28 $21.68 $21.79 $21.65 $21.78 $21.57 598,702
2020-09-25 $22.00 $22.00 $21.79 $21.83 $21.62 151,894
2020-09-24 $22.05 $22.05 $21.82 $21.87 $21.66 467,162
2020-09-23 $21.80 $21.95 $21.73 $21.91 $21.69 355,974
2020-09-22 $21.85 $21.85 $21.72 $21.72 $21.50 177,135
2020-09-21 $21.91 $21.99 $21.77 $21.77 $21.55 789,712
2020-09-18 $21.80 $21.81 $21.66 $21.72 $21.50 351,180
2020-09-17 $21.90 $21.90 $21.70 $21.73 $21.51 258,661
2020-09-16 $21.54 $21.68 $21.54 $21.62 $21.40 121,721
2020-09-15 $21.70 $21.70 $21.59 $21.63 $21.41 99,166
2020-09-14 $21.80 $21.80 $21.63 $21.68 $21.46 136,492
2020-09-11 $21.77 $21.84 $21.67 $21.79 $21.57 809,473
2020-09-10 $21.50 $21.75 $21.50 $21.70 $21.48 173,605
2020-09-09 $21.66 $21.87 $21.57 $21.60 $21.38 385,580
2020-09-08 $21.99 $22.03 $21.59 $21.75 $21.53 488,801
2020-09-04 $21.90 $22.09 $21.65 $21.92 $21.70 1,500,662
2020-09-03 $21.85 $22.01 $21.69 $21.94 $21.72 874,285
2020-09-02 $21.65 $21.68 $21.56 $21.58 $21.36 1,259,785
2020-09-01 $21.50 $21.66 $21.49 $21.64 $21.42 195,314
2020-08-31 $21.55 $21.59 $21.50 $21.52 $21.30 98,629
2020-08-28 $21.51 $21.56 $21.46 $21.50 $21.28 166,513
2020-08-27 $21.61 $21.63 $21.45 $21.48 $21.26 229,652
2020-08-26 $21.54 $21.62 $21.47 $21.58 $21.36 360,578
2020-08-25 $21.60 $21.64 $21.55 $21.58 $21.36 124,874
2020-08-24 $21.75 $21.77 $21.67 $21.69 $21.47 148,332
2020-08-21 $21.76 $21.80 $21.70 $21.76 $21.54 283,199
2020-08-20 $21.75 $21.79 $21.72 $21.76 $21.54 209,313
2020-08-19 $21.70 $21.75 $21.63 $21.70 $21.48 161,488
2020-08-18 $21.66 $21.73 $21.63 $21.70 $21.48 172,294
2020-08-17 $21.70 $21.72 $21.64 $21.69 $21.47 358,882
2020-08-14 $21.63 $21.69 $21.62 $21.68 $21.46 162,726
2020-08-13 $21.63 $21.70 $21.61 $21.63 $21.41 102,298
2020-08-12 $21.75 $21.75 $21.60 $21.69 $21.47 299,600
2020-08-11 $21.61 $21.86 $21.61 $21.83 $21.61 306,817
2020-08-10 $21.89 $21.91 $21.82 $21.82 $21.60 195,419
2020-08-07 $22.00 $22.00 $21.91 $21.93 $21.71 144,494
2020-08-06 $21.95 $22.05 $21.95 $21.99 $21.77 133,304
2020-08-05 $22.00 $22.04 $21.95 $21.95 $21.73 203,146
2020-08-04 $22.20 $22.20 $22.01 $22.05 $21.82 806,194
2020-08-03 $22.10 $22.11 $22.00 $22.06 $21.84 203,013
2020-07-31 $22.12 $22.21 $22.05 $22.09 $21.87 186,501
2020-07-30 $22.15 $22.21 $22.10 $22.13 $21.91 240,840
2020-07-29 $22.13 $22.13 $21.95 $22.03 $21.80 424,822
2020-07-28 $22.20 $22.20 $21.97 $22.02 $21.80 355,109
2020-07-27 $22.15 $22.16 $21.95 $21.98 $21.76 161,560
2020-07-24 $22.11 $22.21 $22.07 $22.09 $21.87 264,919
2020-07-23 $22.09 $22.11 $22.00 $22.08 $21.86 105,295
2020-07-22 $22.10 $22.10 $21.98 $21.99 $21.77 262,524
2020-07-21 $21.99 $22.05 $21.92 $22.03 $21.81 196,745
2020-07-20 $22.10 $22.11 $21.91 $21.99 $21.77 448,976
2020-07-17 $22.19 $22.19 $22.01 $22.03 $21.81 692,884
2020-07-16 $22.21 $22.21 $22.06 $22.06 $21.84 297,119
2020-07-15 $22.10 $22.15 $22.00 $22.05 $21.83 193,756
2020-07-14 $22.36 $22.36 $22.12 $22.12 $21.90 171,717
2020-07-13 $22.05 $22.23 $21.96 $22.20 $21.98 195,084
2020-07-10 $22.28 $22.28 $22.07 $22.07 $21.85 187,999
2020-07-09 $22.17 $22.26 $22.08 $22.18 $21.96 405,533
2020-07-08 $22.14 $22.18 $22.02 $22.11 $21.89 284,893
2020-07-07 $22.17 $22.17 $21.96 $22.14 $21.92 158,685
2020-07-06 $22.05 $22.05 $21.91 $22.03 $21.81 286,666
2020-07-02 $22.09 $22.13 $21.95 $22.11 $21.89 182,437
2020-07-01 $22.24 $22.30 $22.08 $22.15 $21.92 294,827
2020-06-30 $22.49 $22.49 $22.20 $22.25 $22.03 307,949
2020-06-29 $22.54 $22.54 $22.40 $22.43 $22.21 387,554
2020-06-26 $22.38 $22.63 $22.30 $22.46 $22.23 245,793
2020-06-25 $22.46 $22.46 $22.25 $22.28 $22.06 154,536
2020-06-24 $22.29 $22.45 $22.18 $22.40 $22.16 593,980
2020-06-23 $22.18 $22.19 $22.04 $22.16 $21.92 272,376
2020-06-22 $22.36 $22.47 $22.15 $22.20 $21.96 291,469
2020-06-19 $21.95 $22.33 $21.95 $22.25 $22.01 249,049
2020-06-18 $22.47 $22.47 $22.15 $22.20 $21.96 247,081
2020-06-17 $22.31 $22.33 $22.12 $22.15 $21.91 299,169
2020-06-16 $22.00 $22.28 $21.93 $22.16 $21.92 319,683
2020-06-15 $22.75 $22.75 $22.17 $22.27 $22.03 205,746
2020-06-12 $22.44 $22.60 $22.21 $22.42 $22.18 851,087
2020-06-11 $22.40 $22.56 $22.18 $22.55 $22.31 866,111
2020-06-10 $21.89 $22.00 $21.81 $21.99 $21.75 745,987
2020-06-09 $21.70 $21.89 $21.70 $21.89 $21.66 382,742
2020-06-08 $21.68 $21.74 $21.63 $21.67 $21.43 157,978
2020-06-05 $21.57 $21.82 $21.56 $21.76 $21.53 249,043
2020-06-04 $22.01 $22.03 $21.90 $22.00 $21.76 185,527
2020-06-03 $22.05 $22.13 $21.61 $22.00 $21.76 172,214
2020-06-02 $22.30 $22.33 $22.15 $22.22 $21.98 420,894
2020-06-01 $22.35 $22.35 $22.22 $22.25 $22.01 140,570
2020-05-29 $22.16 $22.39 $22.16 $22.35 $22.11 299,072
2020-05-28 $21.96 $22.24 $21.96 $22.19 $21.95 136,874
2020-05-27 $22.23 $22.43 $22.17 $22.21 $21.97 515,444
2020-05-26 $22.25 $22.34 $22.22 $22.30 $22.06 384,068
2020-05-22 $22.51 $22.53 $22.45 $22.49 $22.25 72,902
2020-05-21 $22.35 $22.48 $22.35 $22.47 $22.23 106,381
2020-05-20 $22.50 $22.50 $22.30 $22.37 $22.13 67,395
2020-05-19 $22.09 $22.54 $22.08 $22.52 $22.28 180,594
2020-05-18 $22.65 $22.67 $22.25 $22.27 $22.03 290,602
2020-05-15 $23.05 $23.06 $22.80 $22.80 $22.56 1,064,694
2020-05-14 $23.30 $23.50 $22.81 $22.92 $22.67 485,908
2020-05-13 $22.85 $23.10 $22.67 $22.95 $22.70 466,238
2020-05-12 $22.35 $22.71 $22.32 $22.60 $22.35 325,722
2020-05-11 $22.70 $22.71 $22.35 $22.37 $22.13 195,796
2020-05-08 $22.77 $22.77 $22.52 $22.60 $22.36 194,879
2020-05-07 $22.71 $22.92 $22.64 $22.81 $22.57 305,911
2020-05-06 $22.64 $22.84 $22.64 $22.75 $22.51 108,223
2020-05-05 $23.08 $23.08 $22.60 $22.70 $22.46 309,509
2020-05-04 $23.18 $23.18 $22.85 $22.87 $22.63 180,052
2020-05-01 $23.00 $23.09 $22.83 $22.90 $22.66 281,031
2020-04-30 $22.60 $22.79 $22.48 $22.76 $22.52 208,969
2020-04-29 $22.96 $22.96 $22.43 $22.60 $22.36 247,531
2020-04-28 $22.74 $22.99 $22.64 $22.91 $22.66 188,331
2020-04-27 $23.02 $23.08 $22.85 $22.86 $22.62 215,640
2020-04-24 $23.30 $23.42 $23.04 $23.18 $22.93 232,037
2020-04-23 $22.90 $23.37 $22.90 $23.19 $22.94 356,085
2020-04-22 $23.45 $23.48 $23.15 $23.31 $23.06 146,715
2020-04-21 $23.49 $23.69 $23.24 $23.52 $23.27 163,909
2020-04-20 $23.40 $23.40 $22.92 $22.92 $22.67 644,478
2020-04-17 $23.05 $23.19 $22.88 $22.99 $22.74 137,770
2020-04-16 $23.20 $23.31 $23.10 $23.28 $23.03 236,658
2020-04-15 $23.25 $23.30 $22.90 $23.08 $22.83 99,501
2020-04-14 $22.80 $22.96 $22.60 $22.60 $22.36 180,020
2020-04-13 $23.12 $23.15 $23.00 $23.06 $22.81 146,325
2020-04-09 $22.65 $23.13 $22.17 $22.88 $22.64 139,660
2020-04-08 $23.30 $23.36 $22.88 $23.04 $22.79 131,332
2020-04-07 $22.84 $23.29 $22.40 $23.10 $22.85 374,943
2020-04-06 $23.97 $23.97 $23.17 $23.21 $22.96 267,790
2020-04-03 $25.04 $25.04 $24.05 $24.15 $23.89 267,475
2020-04-02 $24.98 $25.20 $24.63 $24.99 $24.72 459,932
2020-04-01 $24.90 $24.90 $24.20 $24.62 $24.36 313,411
2020-03-31 $23.86 $23.86 $23.41 $23.86 $23.60 176,133
2020-03-30 $24.08 $24.08 $23.50 $23.63 $23.38 161,558
2020-03-27 $23.59 $24.01 $23.51 $24.01 $23.75 99,754
2020-03-26 $24.11 $24.11 $23.28 $23.43 $23.18 320,692
2020-03-25 $23.80 $24.30 $23.51 $24.18 $23.87 392,432
2020-03-24 $24.50 $24.59 $23.83 $24.11 $23.80 500,994
2020-03-23 $25.00 $25.68 $24.79 $25.02 $24.70 783,357
2020-03-20 $24.00 $24.85 $23.82 $24.80 $24.48 685,076
2020-03-19 $24.30 $25.15 $24.01 $24.34 $24.03 405,474
2020-03-18 $24.51 $25.29 $24.00 $24.46 $24.15 713,338
2020-03-17 $24.78 $25.15 $24.00 $24.23 $23.92 332,626
2020-03-16 $26.81 $27.23 $24.00 $24.79 $24.47 965,100
2020-03-13 $23.66 $24.44 $23.25 $23.46 $23.16 1,245,456
2020-03-12 $25.00 $25.00 $24.01 $24.50 $24.19 658,430
2020-03-11 $23.53 $23.60 $22.92 $23.48 $23.18 355,570
2020-03-10 $22.61 $23.61 $22.51 $22.99 $22.70 569,012
2020-03-09 $23.00 $23.49 $22.60 $23.38 $23.08 342,564
2020-03-06 $22.50 $22.51 $22.00 $22.06 $21.78 303,569
2020-03-05 $21.70 $21.70 $21.32 $21.61 $21.33 235,401
2020-03-04 $21.07 $21.37 $20.99 $21.02 $20.75 55,180
2020-03-03 $21.16 $21.59 $20.76 $21.48 $21.21 480,451
2020-03-02 $21.35 $21.39 $20.75 $20.87 $20.60 243,540
2020-02-28 $21.31 $21.82 $21.30 $21.46 $21.19 811,927
2020-02-27 $20.89 $20.95 $20.51 $20.95 $20.68 153,953
2020-02-26 $20.49 $20.49 $20.10 $20.39 $20.13 113,854
2020-02-25 $20.21 $20.45 $20.08 $20.41 $20.15 379,900
2020-02-24 $20.20 $20.25 $19.95 $20.08 $19.82 134,173
2020-02-21 $19.65 $19.75 $19.61 $19.72 $19.47 49,607
2020-02-20 $19.55 $19.63 $19.48 $19.58 $19.33 21,466
2020-02-19 $19.57 $19.57 $19.47 $19.49 $19.24 21,011
2020-02-18 $19.53 $19.56 $19.49 $19.53 $19.28 28,993
2020-02-14 $19.44 $19.51 $19.44 $19.48 $19.23 24,992
2020-02-13 $19.54 $19.54 $19.44 $19.47 $19.22 35,573
2020-02-12 $19.53 $19.53 $19.43 $19.44 $19.19 34,584
2020-02-11 $19.56 $19.57 $19.47 $19.51 $19.26 37,550
2020-02-10 $19.71 $19.71 $19.52 $19.56 $19.31 33,304
2020-02-07 $19.49 $19.57 $19.49 $19.56 $19.31 23,300
2020-02-06 $19.42 $19.48 $19.42 $19.47 $19.22 14,215
2020-02-05 $19.54 $19.54 $19.45 $19.47 $19.22 12,538
2020-02-04 $19.72 $19.72 $19.51 $19.60 $19.35 20,718
2020-02-03 $19.88 $19.88 $19.66 $19.78 $19.53 44,901
2020-01-31 $19.73 $19.90 $19.72 $19.87 $19.62 38,300
2020-01-30 $19.74 $19.78 $19.66 $19.67 $19.42 39,801
2020-01-29 $19.69 $19.69 $19.55 $19.66 $19.41 38,822
2020-01-28 $19.65 $19.67 $19.53 $19.61 $19.36 25,507
2020-01-27 $19.75 $19.75 $19.64 $19.69 $19.44 45,956
2020-01-24 $19.47 $19.60 $19.39 $19.49 $19.24 41,368
2020-01-23 $19.37 $19.43 $19.35 $19.39 $19.14 37,638
2020-01-22 $19.39 $19.39 $19.32 $19.34 $19.09 19,572
2020-01-21 $19.40 $19.40 $19.29 $19.31 $19.06 135,737
2020-01-17 $19.39 $19.39 $19.22 $19.26 $19.02 191,264
2020-01-16 $19.33 $19.33 $19.27 $19.31 $19.06 55,681
2020-01-15 $19.31 $19.37 $19.30 $19.37 $19.12 26,753
2020-01-14 $19.28 $19.34 $19.28 $19.34 $19.09 10,800
2020-01-13 $19.33 $19.41 $19.28 $19.31 $19.06 22,035
2020-01-10 $19.30 $19.36 $19.30 $19.36 $19.11 22,654
2020-01-09 $19.30 $19.33 $19.27 $19.30 $19.05 16,078
2020-01-08 $19.61 $19.61 $19.30 $19.33 $19.08 16,732
2020-01-07 $19.45 $19.45 $19.41 $19.43 $19.18 17,600
2020-01-06 $19.61 $19.61 $19.40 $19.41 $19.16 29,794
2020-01-03 $19.52 $19.52 $19.37 $19.46 $19.21 27,100
2020-01-02 $19.35 $19.35 $19.30 $19.32 $19.07 9,900
2019-12-31 $19.35 $19.35 $19.29 $19.31 $19.06 48,700
2019-12-30 $19.27 $19.36 $19.27 $19.36 $19.11 23,324
2019-12-27 $19.34 $19.36 $19.30 $19.34 $19.09 68,400
2019-12-26 $19.32 $19.34 $19.27 $19.27 $19.03 7,300
2019-12-24 $19.36 $19.41 $19.36 $19.37 $19.03 9,785
2019-12-23 $19.35 $19.40 $19.35 $19.36 $19.02 17,503
2019-12-20 $19.35 $19.41 $19.35 $19.41 $19.07 27,600
2019-12-19 $19.31 $19.45 $19.31 $19.44 $19.10 18,160
2019-12-18 $19.40 $19.44 $19.38 $19.38 $19.04 31,111
2019-12-17 $19.49 $19.49 $19.44 $19.46 $19.12 10,509
2019-12-16 $19.50 $19.50 $19.41 $19.46 $19.12 28,854
2019-12-13 $19.38 $19.61 $19.38 $19.56 $19.22 28,955
2019-12-12 $19.66 $19.67 $19.47 $19.52 $19.18 39,700
2019-12-11 $19.71 $19.73 $19.66 $19.73 $19.39 164,358
2019-12-10 $19.60 $19.72 $19.60 $19.70 $19.35 13,498
2019-12-09 $19.81 $19.81 $19.63 $19.68 $19.34 9,959
2019-12-06 $19.76 $19.76 $19.61 $19.64 $19.30 24,000
2019-12-05 $19.79 $19.80 $19.72 $19.78 $19.44 18,904
2019-12-04 $19.97 $19.98 $19.76 $19.80 $19.45 8,809
2019-12-03 $19.91 $20.01 $19.86 $19.97 $19.63 20,500
2019-12-02 $20.00 $20.00 $19.63 $19.72 $19.38 79,347
2019-11-29 $19.75 $19.75 $19.70 $19.71 $19.37 11,499
2019-11-27 $19.71 $19.86 $19.71 $19.71 $19.37 26,595
2019-11-26 $19.76 $19.81 $19.74 $19.74 $19.40 27,712
2019-11-25 $19.89 $19.89 $19.73 $19.78 $19.44 54,162
2019-11-22 $19.84 $19.85 $19.83 $19.84 $19.49 7,100
2019-11-21 $19.91 $19.92 $19.82 $19.86 $19.52 11,198
2019-11-20 $19.97 $19.97 $19.82 $19.90 $19.55 8,055
2019-11-19 $19.78 $19.78 $19.74 $19.77 $19.42 8,745
2019-11-18 $19.94 $19.94 $19.76 $19.79 $19.44 3,834
2019-11-15 $19.89 $19.89 $19.75 $19.76 $19.42 12,484
2019-11-14 $19.83 $19.86 $19.77 $19.83 $19.49 48,525
2019-11-13 $19.75 $19.77 $19.68 $19.76 $19.42 4,800
2019-11-12 $19.65 $19.71 $19.65 $19.66 $19.32 86,223
2019-11-11 $19.89 $19.89 $19.62 $19.68 $19.34 7,766
2019-11-08 $19.79 $19.79 $19.69 $19.71 $19.37 17,400
2019-11-07 $19.84 $19.85 $19.65 $19.70 $19.36 22,333
2019-11-06 $19.88 $19.90 $19.85 $19.90 $19.55 15,300
2019-11-05 $19.88 $19.90 $19.81 $19.84 $19.50 23,081
2019-11-04 $20.00 $20.00 $19.90 $19.90 $19.55 54,200
2019-11-01 $20.08 $20.08 $19.97 $20.03 $19.68 10,089
2019-10-31 $19.95 $20.15 $19.95 $20.14 $19.79 13,759
2019-10-30 $19.96 $20.01 $19.94 $20.01 $19.66 7,600
2019-10-29 $19.93 $19.95 $19.88 $19.95 $19.60 20,396
2019-10-28 $19.99 $19.99 $19.88 $19.92 $19.57 21,883
2019-10-25 $20.01 $20.13 $19.97 $19.99 $19.64 49,540
2019-10-24 $20.01 $20.15 $20.01 $20.05 $19.70 28,370
2019-10-23 $20.03 $20.18 $20.03 $20.09 $19.74 35,114
2019-10-22 $20.10 $20.14 $20.01 $20.09 $19.74 28,542
2019-10-21 $20.36 $20.36 $20.11 $20.11 $19.76 38,648
2019-10-18 $20.17 $20.24 $20.17 $20.24 $19.89 56,400
2019-10-17 $20.32 $20.32 $20.09 $20.17 $19.82 7,114
2019-10-16 $20.15 $20.22 $20.11 $20.14 $19.79 23,029
2019-10-15 $20.24 $20.25 $20.15 $20.16 $19.81 28,699
2019-10-14 $20.29 $20.42 $20.24 $20.33 $19.98 27,631
2019-10-11 $20.52 $20.52 $20.23 $20.36 $20.01 23,915
2019-10-10 $20.80 $20.80 $20.55 $20.59 $20.23 18,100
2019-10-09 $20.83 $20.90 $20.73 $20.77 $20.41 112,900
2019-10-08 $20.80 $20.95 $20.77 $20.94 $20.58 30,770
2019-10-07 $20.86 $20.86 $20.62 $20.65 $20.29 18,419
2019-10-04 $21.12 $21.12 $20.75 $20.76 $20.40 36,206
2019-10-03 $21.13 $21.14 $20.94 $20.96 $20.60 33,732
2019-10-02 $20.77 $20.97 $20.77 $20.91 $20.55 51,900
2019-10-01 $20.34 $20.64 $20.34 $20.61 $20.25 7,238
2019-09-30 $20.54 $20.54 $20.40 $20.40 $20.05 4,545
2019-09-27 $20.51 $20.54 $20.35 $20.51 $20.15 18,894
2019-09-26 $20.42 $20.46 $20.38 $20.43 $20.08 18,200
2019-09-25 $20.55 $20.65 $20.40 $20.43 $20.00 24,592
2019-09-24 $20.41 $20.64 $20.36 $20.58 $20.15 121,900
2019-09-23 $20.24 $20.49 $20.24 $20.44 $20.01 19,023
2019-09-20 $20.21 $20.39 $20.20 $20.37 $19.94 3,498
2019-09-19 $20.25 $20.27 $20.23 $20.27 $19.84 2,400
2019-09-18 $20.35 $20.37 $20.24 $20.28 $19.85 9,800
2019-09-17 $20.26 $20.31 $20.25 $20.27 $19.84 7,400
2019-09-16 $20.30 $20.30 $20.21 $20.27 $19.84 7,459
2019-09-13 $20.10 $20.23 $20.10 $20.15 $19.73 10,935
2019-09-12 $20.42 $20.42 $20.25 $20.32 $19.89 4,439
2019-09-11 $20.50 $20.50 $20.35 $20.37 $19.94 57,052
2019-09-10 $20.73 $20.73 $20.51 $20.53 $20.10 15,297
2019-09-09 $20.63 $20.67 $20.54 $20.62 $20.19 14,500
2019-09-06 $20.71 $20.77 $20.71 $20.76 $20.32 21,000
2019-09-05 $20.99 $20.99 $20.64 $20.73 $20.30 23,687
2019-09-04 $21.29 $21.29 $21.05 $21.08 $20.64 11,828
2019-09-03 $21.27 $21.31 $21.19 $21.26 $20.81 14,798
2019-08-30 $20.97 $21.15 $20.90 $21.10 $20.66 15,578
2019-08-29 $21.23 $21.23 $21.00 $21.06 $20.62 14,599
2019-08-28 $21.73 $21.73 $21.30 $21.32 $20.87 39,908
2019-08-27 $21.42 $21.50 $21.10 $21.42 $20.97 24,246
2019-08-26 $21.53 $21.53 $21.24 $21.29 $20.84 65,332
2019-08-23 $21.00 $21.49 $20.74 $21.40 $20.95 72,227
2019-08-22 $20.84 $20.95 $20.80 $20.92 $20.48 6,370
2019-08-21 $20.74 $20.93 $20.74 $20.89 $20.45 38,240
2019-08-20 $20.95 $21.07 $20.91 $21.07 $20.63 8,190
2019-08-19 $20.90 $20.95 $20.81 $20.87 $20.43 37,012
2019-08-16 $20.97 $21.24 $20.97 $21.16 $20.71 37,266
2019-08-15 $21.65 $21.67 $21.27 $21.44 $20.99 84,203
2019-08-14 $21.11 $21.43 $21.11 $21.40 $20.95 81,850
2019-08-13 $21.38 $21.38 $20.80 $20.85 $20.41 4,337
2019-08-12 $21.23 $21.23 $20.96 $21.12 $20.68 29,500
2019-08-09 $20.87 $21.00 $20.78 $20.85 $20.41 13,460
2019-08-08 $21.00 $21.00 $20.72 $20.82 $20.38 6,228
2019-08-07 $21.58 $21.58 $21.07 $21.11 $20.67 16,403
2019-08-06 $21.34 $21.34 $20.97 $21.12 $20.68 60,874
2019-08-05 $20.69 $21.35 $20.69 $21.25 $20.80 55,693
2019-08-02 $20.63 $20.68 $20.55 $20.68 $20.24 8,940
2019-08-01 $20.00 $20.67 $20.00 $20.67 $20.24 39,304
2019-07-31 $20.01 $20.16 $20.00 $20.09 $19.67 11,443
2019-07-30 $20.02 $20.02 $20.00 $20.02 $19.60 1,158
2019-07-29 $20.00 $20.04 $20.00 $20.02 $19.60 1,463
2019-07-26 $20.03 $20.03 $20.01 $20.02 $19.59 6,768
2019-07-25 $20.07 $20.10 $20.00 $20.10 $19.68 16,327
2019-07-24 $20.07 $20.10 $20.07 $20.08 $19.66 5,066
2019-07-23 $20.28 $20.28 $20.06 $20.10 $19.67 2,821
2019-07-22 $20.05 $20.21 $20.05 $20.21 $19.78 21,706
2019-07-19 $20.28 $20.28 $20.04 $20.10 $19.68 9,617
2019-07-18 $20.34 $20.34 $20.10 $20.21 $19.79 9,850
2019-07-17 $20.11 $20.14 $20.11 $20.14 $19.72 7,052
2019-07-16 $20.05 $20.08 $20.04 $20.08 $19.66 11,895
2019-07-15 $20.03 $20.10 $20.03 $20.09 $19.67 42,695
2019-07-12 $20.05 $20.13 $20.00 $20.00 $19.58 4,422
2019-07-11 $20.24 $20.24 $20.04 $20.04 $19.62 11,982
2019-07-10 $20.09 $20.24 $20.09 $20.24 $19.81 7,786
2019-07-09 $20.17 $20.23 $20.12 $20.18 $19.76 16,939
2019-07-08 $20.32 $20.32 $20.15 $20.19 $19.76 2,520
2019-07-05 $20.17 $20.21 $20.02 $20.13 $19.71 25,006
2019-07-03 $20.20 $20.31 $20.18 $20.29 $19.86 11,095
2019-07-02 $20.17 $20.31 $20.17 $20.18 $19.76 26,898
2019-07-01 $20.40 $20.40 $20.29 $20.31 $19.88 11,784
2019-06-28 $20.45 $20.48 $20.42 $20.47 $20.04 13,947
2019-06-27 $20.39 $20.47 $20.39 $20.47 $20.03 1,606
2019-06-26 $20.56 $20.57 $20.45 $20.52 $20.04 10,876
2019-06-25 $20.57 $20.60 $20.45 $20.60 $20.12 12,044
2019-06-24 $20.29 $20.48 $20.29 $20.47 $19.99 3,798
2019-06-21 $20.17 $20.38 $20.17 $20.32 $19.85 42,782
2019-06-20 $20.54 $20.54 $20.40 $20.40 $19.92 5,187
2019-06-19 $20.42 $20.47 $20.38 $20.47 $19.99 7,616
2019-06-18 $20.47 $20.48 $20.37 $20.47 $19.99 29,244
2019-06-17 $20.39 $20.48 $20.39 $20.47 $20.00 4,616
2019-06-14 $20.55 $20.56 $20.50 $20.50 $20.02 11,896
2019-06-13 $20.53 $20.53 $20.47 $20.51 $20.03 10,839
2019-06-12 $20.49 $20.57 $20.49 $20.57 $20.09 3,725
2019-06-11 $20.17 $20.49 $20.17 $20.44 $19.96 28,221
2019-06-10 $20.44 $20.46 $20.37 $20.42 $19.94 48,674
2019-06-07 $20.41 $20.67 $20.41 $20.59 $20.11 51,834
2019-06-06 $20.70 $20.72 $20.60 $20.64 $20.16 15,713
2019-06-05 $20.80 $20.86 $20.74 $20.74 $20.26 8,275
2019-06-04 $21.27 $21.27 $20.81 $20.81 $20.33 24,214
2019-06-03 $21.26 $21.33 $21.07 $21.28 $20.78 12,729
2019-05-31 $21.07 $21.17 $20.98 $21.14 $20.65 75,898
2019-05-30 $20.65 $20.86 $20.65 $20.79 $20.31 22,632
2019-05-29 $20.98 $20.98 $20.78 $20.78 $20.30 44,061
2019-05-28 $20.47 $20.63 $20.40 $20.63 $20.15 5,586
2019-05-24 $20.45 $20.51 $20.37 $20.49 $20.01 22,517
2019-05-23 $20.74 $20.80 $20.43 $20.66 $20.18 21,917
2019-05-22 $20.21 $20.27 $20.19 $20.22 $19.74 750,425
2019-05-21 $20.26 $20.26 $20.12 $20.15 $19.68 17,525
2019-05-20 $20.28 $20.39 $20.26 $20.29 $19.81 33,790
2019-05-17 $20.28 $20.28 $20.18 $20.26 $19.79 11,300
2019-05-16 $20.43 $20.43 $20.12 $20.21 $19.74 30,991
2019-05-15 $20.48 $20.48 $20.27 $20.27 $19.80 16,811
2019-05-14 $20.43 $20.43 $20.28 $20.37 $19.89 5,339
2019-05-13 $20.53 $20.60 $20.46 $20.51 $20.03 16,699
2019-05-10 $20.42 $20.42 $20.12 $20.17 $19.70 28,098
2019-05-09 $20.48 $20.53 $20.25 $20.28 $19.81 35,954
2019-05-08 $20.15 $20.32 $20.14 $20.20 $19.73 10,337
2019-05-07 $19.83 $20.32 $19.83 $20.27 $19.80 20,068
2019-05-06 $20.14 $20.21 $19.86 $19.92 $19.46 52,775
2019-05-03 $19.83 $19.91 $19.77 $19.83 $19.36 32,028
2019-05-02 $19.96 $19.97 $19.87 $19.96 $19.49 11,443
2019-05-01 $19.94 $19.95 $19.82 $19.92 $19.45 13,258
2019-04-30 $19.70 $19.95 $19.70 $19.93 $19.47 15,808
2019-04-29 $20.06 $20.06 $19.77 $19.84 $19.38 15,331
2019-04-26 $19.98 $19.98 $19.96 $19.97 $19.50 2,075
2019-04-25 $20.18 $20.18 $19.91 $19.91 $19.44 5,961
2019-04-24 $19.97 $19.97 $19.85 $19.90 $19.43 7,178
2019-04-23 $19.78 $19.83 $19.75 $19.79 $19.33 3,102
2019-04-22 $19.81 $19.91 $19.79 $19.83 $19.37 36,595
2019-04-18 $19.94 $19.94 $19.83 $19.87 $19.41 10,115
2019-04-17 $19.75 $19.85 $19.75 $19.85 $19.38 1,554
2019-04-16 $19.92 $19.92 $19.85 $19.88 $19.42 3,867
2019-04-15 $19.92 $19.94 $19.89 $19.92 $19.46 5,139
2019-04-12 $19.95 $19.95 $19.82 $19.87 $19.41 21,771
2019-04-11 $20.03 $20.06 $19.97 $19.98 $19.51 5,411
2019-04-10 $20.12 $20.14 $20.03 $20.05 $19.59 8,520
2019-04-09 $20.11 $20.15 $20.09 $20.14 $19.67 9,092
2019-04-08 $20.00 $20.07 $20.00 $20.04 $19.57 5,811
2019-04-05 $20.07 $20.08 $20.00 $20.04 $19.57 7,510
2019-04-04 $20.05 $20.14 $20.01 $20.06 $19.60 3,167
2019-04-03 $19.96 $20.15 $19.96 $20.08 $19.61 609,422
2019-04-02 $19.96 $20.20 $19.96 $19.98 $19.51 60,477
2019-04-01 $20.32 $20.32 $20.08 $20.15 $19.68 13,452
2019-03-29 $20.50 $20.50 $20.32 $20.39 $19.91 31,383
2019-03-28 $20.45 $20.51 $20.44 $20.47 $20.00 8,553
2019-03-27 $20.58 $20.75 $20.58 $20.65 $20.08 18,042
2019-03-26 $20.60 $20.60 $20.46 $20.55 $19.98 8,915
2019-03-25 $20.65 $20.69 $20.53 $20.64 $20.07 94,133
2019-03-22 $20.19 $20.60 $20.19 $20.50 $19.93 4,718
2019-03-21 $20.36 $20.36 $20.11 $20.19 $19.63 1,320
2019-03-20 $20.19 $20.28 $20.16 $20.28 $19.72 16,183
2019-03-19 $20.26 $20.26 $20.03 $20.18 $19.63 3,187
2019-03-18 $20.35 $20.35 $20.13 $20.13 $19.57 26,761
2019-03-15 $20.21 $20.22 $20.18 $20.21 $19.65 37,228
2019-03-14 $20.25 $20.27 $20.17 $20.22 $19.66 4,902
2019-03-13 $20.17 $20.26 $20.15 $20.26 $19.70 8,581
2019-03-12 $20.47 $20.47 $20.25 $20.32 $19.75 8,293
2019-03-11 $20.50 $20.50 $20.37 $20.37 $19.80 5,912
2019-03-08 $20.69 $20.73 $20.58 $20.58 $20.01 5,491
2019-03-07 $20.44 $20.60 $20.44 $20.49 $19.92 7,367
2019-03-06 $20.25 $20.35 $20.25 $20.33 $19.76 57,095
2019-03-05 $20.21 $20.23 $20.14 $20.17 $19.62 8,162
2019-03-04 $20.00 $20.34 $20.00 $20.25 $19.69 19,173
2019-03-01 $20.15 $20.23 $20.00 $20.03 $19.48 53,867
2019-02-28 $20.29 $20.29 $20.19 $20.22 $19.66 12,864
2019-02-27 $20.37 $20.38 $20.29 $20.29 $19.73 13,218
2019-02-26 $20.20 $20.33 $20.20 $20.29 $19.73 5,821
2019-02-25 $20.23 $20.27 $20.13 $20.20 $19.64 20,804
2019-02-22 $20.48 $20.50 $20.24 $20.24 $19.68 19,828
2019-02-21 $20.33 $20.37 $20.33 $20.36 $19.80 5,670
2019-02-20 $20.56 $20.56 $20.31 $20.38 $19.81 10,896
2019-02-19 $20.54 $20.54 $20.38 $20.42 $19.85 2,694
2019-02-15 $20.49 $20.50 $20.38 $20.42 $19.86 8,693
2019-02-14 $20.65 $20.65 $20.49 $20.52 $19.96 7,888
2019-02-13 $20.47 $20.47 $20.40 $20.45 $19.88 3,965
2019-02-12 $20.60 $20.60 $20.42 $20.50 $19.93 7,226
2019-02-11 $20.81 $20.81 $20.63 $20.68 $20.11 30,043
2019-02-08 $21.02 $21.02 $20.72 $20.72 $20.15 19,249
2019-02-07 $20.87 $20.91 $20.73 $20.80 $20.23 10,487
2019-02-06 $20.72 $20.72 $20.58 $20.63 $20.06 10,288
2019-02-05 $20.55 $20.57 $20.50 $20.53 $19.96 7,485
2019-02-04 $20.80 $20.80 $20.56 $20.62 $20.05 48,968
2019-02-01 $20.74 $20.76 $20.69 $20.76 $20.18 7,623
2019-01-31 $20.81 $20.92 $20.80 $20.83 $20.26 6,114
2019-01-30 $21.01 $21.04 $20.81 $20.90 $20.32 22,355
2019-01-29 $21.02 $21.17 $21.02 $21.13 $20.55 16,603
2019-01-28 $20.93 $21.17 $20.93 $21.08 $20.50 42,692
2019-01-25 $21.09 $21.09 $20.87 $20.94 $20.36 3,436
2019-01-24 $21.30 $21.30 $21.12 $21.18 $20.60 11,933
2019-01-23 $21.11 $21.40 $21.10 $21.22 $20.63 8,173
2019-01-22 $20.81 $21.29 $20.81 $21.26 $20.68 27,183
2019-01-18 $21.08 $21.11 $20.77 $21.02 $20.44 23,519
2019-01-17 $21.67 $21.67 $21.12 $21.16 $20.58 30,069
2019-01-16 $21.10 $21.29 $21.10 $21.27 $20.68 21,228
2019-01-15 $21.57 $21.60 $21.35 $21.36 $20.77 7,506
2019-01-14 $21.85 $21.85 $21.65 $21.65 $21.05 4,898
2019-01-11 $21.86 $21.95 $21.63 $21.65 $21.05 101,122
2019-01-10 $22.02 $22.02 $21.62 $21.69 $21.09 12,801
2019-01-09 $21.73 $21.87 $21.65 $21.78 $21.18 22,848
2019-01-08 $21.88 $22.16 $21.75 $21.75 $21.15 15,278
2019-01-07 $22.12 $22.51 $22.03 $22.14 $21.53 15,048
2019-01-04 $23.03 $23.28 $22.36 $22.51 $21.89 66,675
2019-01-03 $23.26 $23.72 $22.97 $23.72 $23.07 57,856
2019-01-02 $23.40 $23.40 $22.69 $22.86 $22.23 67,080
2018-12-31 $22.61 $23.07 $22.61 $22.87 $22.24 75,208
2018-12-28 $23.03 $23.23 $22.70 $22.79 $22.16 68,284
2018-12-27 $23.39 $24.11 $23.17 $23.26 $22.62 61,382
2018-12-26 $24.90 $25.09 $23.10 $23.17 $22.53 74,683
2018-12-24 $26.61 $26.61 $24.22 $24.70 $23.92 69,358
2018-12-21 $23.47 $24.17 $23.01 $23.89 $23.13 84,695
2018-12-20 $23.00 $23.83 $23.00 $23.38 $22.64 175,501
2018-12-19 $22.50 $23.15 $22.20 $23.08 $22.35 26,406
2018-12-18 $22.52 $22.87 $22.20 $22.50 $21.79 27,628
2018-12-17 $22.26 $22.58 $22.04 $22.53 $21.81 79,971
2018-12-14 $21.74 $22.06 $21.74 $21.96 $21.27 14,990
2018-12-13 $21.37 $21.52 $21.29 $21.52 $20.83 676
2018-12-12 $21.35 $21.43 $21.30 $21.43 $20.75 5,476
2018-12-11 $21.46 $21.88 $21.46 $21.76 $21.07 8,666
2018-12-10 $21.55 $22.30 $21.50 $21.83 $21.14 62,594
2018-12-07 $21.14 $21.68 $21.10 $21.63 $20.94 5,468
2018-12-06 $21.40 $21.75 $21.40 $21.41 $20.73 11,026
2018-12-04 $20.36 $21.08 $20.35 $20.77 $20.11 8,809
2018-12-03 $20.58 $20.60 $20.26 $20.38 $19.74 9,421
2018-11-30 $20.86 $20.86 $20.61 $20.67 $20.02 10,186
2018-11-29 $20.52 $20.80 $20.52 $20.66 $20.01 4,423
2018-11-28 $21.14 $21.14 $20.61 $20.61 $19.96 3,747
2018-11-27 $21.06 $21.10 $20.95 $20.95 $20.28 10,091
2018-11-26 $21.13 $21.21 $21.06 $21.06 $20.39 3,600
2018-11-23 $21.29 $21.41 $21.29 $21.41 $20.73 2,211
2018-11-21 $21.28 $21.28 $21.11 $21.20 $20.53 5,113
2018-11-20 $21.65 $21.65 $21.22 $21.45 $20.77 20,297
2018-11-19 $20.65 $21.03 $20.64 $21.02 $20.35 6,375
2018-11-16 $20.75 $20.75 $20.64 $20.64 $19.99 600
2018-11-15 $21.04 $21.04 $20.75 $20.83 $20.17 1,556
2018-11-14 $20.87 $20.90 $20.56 $20.82 $20.16 10,350
2018-11-13 $20.60 $20.74 $20.60 $20.74 $20.08 6,274
2018-11-12 $20.60 $20.60 $20.38 $20.55 $19.90 2,365
2018-11-09 $20.18 $20.29 $20.18 $20.23 $19.59 4,996
2018-11-08 $20.08 $20.09 $19.95 $19.97 $19.34 19,902
2018-11-07 $20.29 $20.29 $20.01 $20.01 $19.38 37,979
2018-11-06 $20.56 $20.56 $20.43 $20.52 $19.87 1,683
2018-11-05 $20.95 $20.95 $20.60 $20.64 $19.99 5,289
2018-11-02 $20.50 $20.89 $20.42 $20.87 $20.21 18,243
2018-11-01 $20.84 $20.84 $20.59 $20.59 $19.94 145,522
2018-10-31 $20.84 $20.86 $20.74 $20.85 $20.19 29,371
2018-10-30 $21.36 $21.55 $21.18 $21.18 $20.51 13,727
2018-10-29 $21.35 $21.73 $20.99 $21.46 $20.78 32,520
2018-10-26 $21.31 $21.57 $21.23 $21.52 $20.84 25,117
2018-10-25 $21.11 $21.23 $20.88 $20.89 $20.23 29,268
2018-10-24 $20.88 $21.19 $20.81 $21.19 $20.52 85,222
2018-10-23 $20.62 $21.11 $20.55 $20.58 $19.93 167,893
2018-10-22 $20.53 $20.60 $20.48 $20.51 $19.86 16,624
2018-10-19 $20.31 $20.52 $20.27 $20.49 $19.84 7,092
2018-10-18 $20.29 $20.57 $20.25 $20.54 $19.89 4,901
2018-10-17 $20.31 $20.39 $20.20 $20.23 $19.59 10,655
2018-10-16 $20.30 $20.46 $20.27 $20.30 $19.66 15,409
2018-10-15 $20.61 $20.65 $20.50 $20.53 $19.88 6,136
2018-10-12 $20.65 $20.89 $20.44 $20.56 $19.91 25,152
2018-10-11 $20.58 $21.03 $20.45 $20.78 $20.12 29,695
2018-10-10 $19.84 $20.23 $19.84 $20.21 $19.57 13,800
2018-10-09 $19.88 $19.94 $19.86 $19.90 $19.27 6,794
2018-10-08 $19.92 $19.99 $19.86 $19.86 $19.23 3,268
2018-10-05 $19.91 $20.10 $19.80 $19.94 $19.31 8,061
2018-10-04 $19.70 $19.87 $19.70 $19.84 $19.22 6,808
2018-10-03 $19.92 $19.95 $19.72 $19.82 $19.19 30,977
2018-10-02 $19.97 $19.98 $19.97 $19.98 $19.35 6,152
2018-10-01 $20.01 $20.01 $19.90 $19.94 $19.31 26,278
2018-09-28 $20.00 $20.05 $20.00 $20.02 $19.38 12,038
2018-09-27 $19.95 $20.00 $19.92 $20.00 $19.37 16,037
2018-09-26 $20.01 $20.01 $19.95 $19.96 $19.33 3,459
2018-09-25 $20.02 $20.03 $20.02 $20.03 $19.31 379
2018-09-24 $20.14 $20.14 $20.09 $20.09 $19.37 985
2018-09-21 $20.02 $20.06 $20.01 $20.06 $19.34 14,721
2018-09-20 $20.20 $20.20 $20.00 $20.03 $19.30 6,417
2018-09-19 $20.20 $20.20 $20.05 $20.05 $19.33 3,469
2018-09-18 $20.50 $20.50 $20.10 $20.10 $19.37 27,411
2018-09-17 $20.10 $20.28 $20.10 $20.27 $19.54 9,696
2018-09-14 $20.20 $20.26 $20.20 $20.25 $19.51 1,604
2018-09-13 $20.36 $20.36 $20.28 $20.32 $19.58 4,199
2018-09-12 $20.40 $20.45 $20.34 $20.41 $19.67 17,969
2018-09-11 $20.50 $20.50 $20.37 $20.41 $19.67 8,322
2018-09-10 $20.61 $20.77 $20.44 $20.49 $19.75 4,671
2018-09-07 $20.56 $20.66 $20.49 $20.57 $19.83 6,763
2018-09-06 $20.43 $20.63 $20.43 $20.58 $19.84 14,999
2018-09-05 $20.53 $20.54 $20.44 $20.50 $19.76 22,746
2018-09-04 $20.52 $20.58 $20.47 $20.52 $19.77 22,072
2018-08-31 $20.60 $20.60 $20.51 $20.57 $19.83 7,907
2018-08-30 $20.53 $20.58 $20.43 $20.56 $19.82 19,633
2018-08-29 $20.44 $20.45 $20.41 $20.43 $19.69 6,214
2018-08-28 $20.41 $20.51 $20.39 $20.51 $19.77 10,514
2018-08-27 $20.40 $20.55 $20.40 $20.54 $19.80 7,896
2018-08-24 $20.56 $20.61 $20.55 $20.58 $19.83 1,923
2018-08-23 $20.56 $20.69 $20.56 $20.69 $19.94 3,466
2018-08-22 $20.67 $20.69 $20.58 $20.63 $19.89 8,303
2018-08-21 $20.53 $20.61 $20.48 $20.52 $19.78 7,406
2018-08-20 $20.68 $20.69 $20.63 $20.69 $19.94 166,781
2018-08-17 $20.54 $20.54 $20.50 $20.50 $19.76 1,073
2018-08-16 $20.70 $20.70 $20.65 $20.65 $19.90 1,797
2018-08-15 $20.91 $20.91 $20.77 $20.77 $20.02 4,780
2018-08-14 $20.71 $20.71 $20.68 $20.70 $19.95 2,281
2018-08-13 $20.61 $20.80 $20.61 $20.71 $19.96 2,007
2018-08-10 $20.68 $20.71 $20.68 $20.68 $19.93 2,176
2018-08-09 $20.37 $20.50 $20.37 $20.46 $19.73 3,656
2018-08-08 $20.37 $20.46 $20.37 $20.44 $19.70 2,600
2018-08-07 $20.50 $20.50 $20.34 $20.34 $19.61 6,032
2018-08-06 $20.60 $20.60 $20.50 $20.54 $19.80 839
2018-08-03 $20.57 $20.57 $20.55 $20.56 $19.82 1,754
2018-08-02 $20.64 $20.74 $20.50 $20.55 $19.81 34,879
2018-08-01 $20.65 $20.65 $20.56 $20.57 $19.83 12,543
2018-07-31 $20.65 $20.70 $20.56 $20.56 $19.82 2,491
2018-07-30 $20.68 $20.68 $20.59 $20.59 $19.85 1,936
2018-07-27 $20.60 $20.60 $20.56 $20.56 $19.81 6,266
2018-07-26 $20.50 $20.50 $20.50 $20.50 $19.76 845
2018-07-25 $20.60 $20.64 $20.58 $20.58 $19.84 1,081
2018-07-24 $20.80 $20.80 $20.56 $20.61 $19.87 7,780
2018-07-23 $20.78 $20.78 $20.70 $20.70 $19.95 1,875
2018-07-20 $20.60 $20.80 $20.60 $20.77 $20.02 1,456
2018-07-19 $20.71 $20.87 $20.71 $20.76 $20.01 1,809
2018-07-18 $20.79 $20.86 $20.72 $20.72 $19.97 152,666
2018-07-17 $20.87 $20.87 $20.75 $20.75 $20.00 400
2018-07-16 $20.98 $20.98 $20.80 $20.86 $20.10 6,679
2018-07-13 $20.92 $20.95 $20.92 $20.93 $20.18 725
2018-07-12 $20.90 $20.93 $20.90 $20.93 $20.17 2,394
2018-07-11 $20.94 $21.06 $20.94 $21.05 $20.29 4,612
2018-07-10 $20.98 $20.98 $20.83 $20.88 $20.13 7,373
2018-07-09 $20.88 $21.02 $20.88 $21.02 $20.26 5,066
2018-07-06 $21.45 $21.45 $21.06 $21.19 $20.43 10,182
2018-07-05 $21.53 $21.53 $21.18 $21.23 $20.46 4,676
2018-07-03 $21.22 $21.28 $21.22 $21.28 $20.52 507
2018-07-02 $21.32 $21.44 $21.21 $21.27 $20.50 17,881
2018-06-29 $21.16 $21.32 $21.16 $21.25 $20.49 25,498
2018-06-28 $21.34 $21.53 $21.33 $21.34 $20.57 3,684
2018-06-27 $21.57 $21.57 $21.21 $21.45 $20.68 11,129
2018-06-26 $21.38 $21.38 $21.38 $21.38 $20.52 303
2018-06-25 $21.26 $21.50 $21.23 $21.39 $20.53 6,994
2018-06-22 $21.09 $21.09 $21.09 $21.09 $20.24 416
2018-06-21 $21.01 $21.17 $21.00 $21.17 $20.32 17,407
2018-06-20 $21.04 $21.06 $20.98 $20.99 $20.15 4,038
2018-06-19 $21.20 $21.20 $21.10 $21.15 $20.30 4,642
2018-06-18 $21.05 $21.05 $21.01 $21.03 $20.19 641
2018-06-15 $21.01 $21.05 $21.00 $21.00 $20.16 7,160
2018-06-14 $20.82 $20.93 $20.82 $20.91 $20.07 3,703
2018-06-13 $20.90 $20.90 $20.90 $20.90 $20.06 77
2018-06-12 $20.85 $20.92 $20.85 $20.89 $20.05 6,273
2018-06-11 $20.93 $20.93 $20.75 $20.84 $20.00 157,184
2018-06-08 $20.96 $21.01 $20.91 $20.98 $20.14 8,415
2018-06-07 $20.94 $21.01 $20.94 $21.01 $20.17 5,150
2018-06-06 $20.96 $20.96 $20.88 $20.88 $20.04 17,035
2018-06-05 $20.99 $20.99 $20.99 $20.99 $20.15 70
2018-06-04 $21.17 $21.17 $20.99 $20.99 $20.15 1,309
2018-06-01 $21.14 $21.21 $21.08 $21.16 $20.31 60,898
2018-05-31 $21.34 $21.45 $21.21 $21.37 $20.51 2,955
2018-05-30 $21.35 $21.35 $21.14 $21.24 $20.39 5,625
2018-05-29 $21.40 $21.61 $21.13 $21.59 $20.72 7,885
2018-05-25 $21.10 $21.12 $21.04 $21.09 $20.24 11,463
2018-05-24 $21.12 $21.12 $20.85 $20.95 $20.11 5,797
2018-05-23 $21.00 $21.08 $20.95 $20.95 $20.11 1,300
2018-05-22 $20.80 $20.87 $20.80 $20.85 $20.01 1,790
2018-05-21 $20.98 $20.98 $20.78 $20.84 $20.00 9,580
2018-05-18 $20.81 $21.01 $20.80 $20.92 $20.08 8,740
2018-05-17 $20.85 $20.89 $20.84 $20.89 $20.05 1,764
2018-05-16 $21.00 $21.15 $20.85 $20.85 $20.02 3,532
2018-05-15 $21.05 $21.08 $21.00 $21.08 $20.24 2,909
2018-05-14 $21.15 $21.15 $21.06 $21.12 $20.27 8,790
2018-05-11 $21.20 $21.25 $21.13 $21.15 $20.30 13,267
2018-05-10 $21.28 $21.28 $21.08 $21.11 $20.26 12,251
2018-05-09 $21.33 $21.33 $21.16 $21.19 $20.34 2,221
2018-05-08 $21.53 $21.53 $21.23 $21.49 $20.63 20,787
2018-05-07 $21.48 $21.48 $21.40 $21.46 $20.60 5,518
2018-05-04 $21.61 $21.61 $21.52 $21.52 $20.66 4,106
2018-05-03 $21.63 $21.75 $21.62 $21.69 $20.82 2,645
2018-05-02 $21.40 $21.63 $21.40 $21.62 $20.75 3,967
2018-05-01 $21.66 $21.70 $21.52 $21.62 $20.75 21,858
2018-04-30 $21.50 $21.61 $21.42 $21.58 $20.71 6,158
2018-04-27 $21.50 $21.61 $21.50 $21.55 $20.69 1,955
2018-04-26 $21.53 $21.56 $21.53 $21.56 $20.70 1,070
2018-04-25 $21.65 $21.76 $21.61 $21.69 $20.82 8,613
2018-04-24 $21.50 $21.77 $21.49 $21.59 $20.72 5,948
2018-04-23 $21.60 $21.60 $21.51 $21.55 $20.69 3,433
2018-04-20 $21.61 $21.63 $21.59 $21.63 $20.76 2,846
2018-04-19 $21.59 $21.59 $21.59 $21.59 $20.72 632
2018-04-18 $21.64 $21.65 $21.50 $21.50 $20.64 7,339
2018-04-17 $21.78 $21.79 $21.71 $21.77 $20.90 4,900
2018-04-16 $21.91 $21.91 $21.67 $21.71 $20.84 12,584
2018-04-13 $22.00 $22.02 $21.89 $22.02 $21.14 4,013
2018-04-12 $22.24 $22.24 $21.72 $22.05 $21.17 27,866
2018-04-11 $22.31 $22.31 $22.14 $22.24 $21.35 3,179
2018-04-10 $22.17 $22.24 $22.11 $22.15 $21.27 4,461
2018-04-09 $22.35 $22.35 $22.15 $22.34 $21.45 9,930
2018-04-06 $22.17 $22.52 $22.15 $22.45 $21.55 38,083
2018-04-05 $22.24 $22.24 $22.02 $22.08 $21.20 6,947
2018-04-04 $22.80 $22.80 $22.22 $22.22 $21.33 150,274
2018-04-03 $22.53 $22.64 $22.40 $22.40 $21.50 16,316
2018-04-02 $22.35 $23.08 $22.27 $22.99 $22.07 81,169
2018-03-29 $22.53 $22.59 $22.28 $22.36 $21.46 15,215
2018-03-28 $22.82 $22.82 $22.44 $22.58 $21.68 31,887
2018-03-27 $22.31 $22.55 $22.30 $22.45 $21.48 20,255
2018-03-26 $22.61 $22.61 $22.25 $22.27 $21.31 11,668
2018-03-23 $22.38 $22.77 $22.35 $22.72 $21.75 84,606
2018-03-22 $21.74 $22.28 $21.74 $22.28 $21.32 11,313
2018-03-21 $21.80 $21.80 $21.74 $21.80 $20.86 1,855
2018-03-20 $21.84 $21.86 $21.76 $21.82 $20.88 15,196
2018-03-19 $21.70 $22.04 $21.70 $22.01 $21.06 7,543
2018-03-16 $21.75 $21.81 $21.68 $21.80 $20.86 5,589
2018-03-15 $21.88 $21.94 $21.84 $21.94 $21.00 1,290
2018-03-14 $21.73 $21.90 $21.71 $21.90 $20.96 9,216
2018-03-13 $21.62 $21.83 $21.62 $21.82 $20.88 14,034
2018-03-12 $21.59 $21.69 $21.54 $21.62 $20.69 5,013
2018-03-09 $21.76 $21.76 $21.50 $21.52 $20.60 22,798
2018-03-08 $21.85 $21.92 $21.81 $21.91 $20.97 147,677
2018-03-07 $22.00 $22.04 $21.87 $21.90 $20.96 28,815
2018-03-06 $21.74 $21.90 $21.74 $21.85 $20.91 5,121
2018-03-05 $22.20 $22.20 $21.80 $21.88 $20.94 18,071
2018-03-02 $22.37 $22.48 $22.07 $22.08 $21.13 9,884
2018-03-01 $22.09 $22.59 $21.98 $22.33 $21.37 30,282
2018-02-28 $21.98 $21.98 $21.71 $21.86 $20.91 9,183
2018-02-27 $21.53 $21.68 $21.52 $21.65 $20.72 26,335
2018-02-26 $21.79 $21.80 $21.44 $21.44 $20.52 29,368
2018-02-23 $21.75 $21.83 $21.75 $21.79 $20.85 6,988
2018-02-22 $21.83 $22.01 $21.81 $21.94 $21.00 12,474
2018-02-21 $21.90 $21.90 $21.76 $21.81 $20.87 9,203
2018-02-20 $22.21 $22.21 $21.77 $22.08 $21.13 9,296
2018-02-16 $21.88 $21.95 $21.78 $21.93 $20.99 13,408
2018-02-15 $22.10 $22.10 $21.77 $21.90 $20.96 37,924
2018-02-14 $22.30 $22.30 $21.95 $21.95 $21.01 11,100
2018-02-13 $22.61 $22.61 $22.34 $22.34 $21.38 3,793
2018-02-12 $22.31 $22.74 $22.29 $22.34 $21.38 15,039
2018-02-09 $23.00 $23.68 $22.60 $22.80 $21.82 73,441
2018-02-08 $22.24 $23.20 $22.22 $23.19 $22.19 22,604
2018-02-07 $22.81 $22.81 $22.00 $22.44 $21.47 52,660
2018-02-06 $24.40 $24.40 $23.09 $23.18 $22.18 87,787
2018-02-05 $21.75 $23.16 $21.70 $22.98 $21.99 51,274
2018-02-02 $21.69 $21.83 $21.63 $21.71 $20.78 72,344
2018-02-01 $21.85 $22.11 $21.69 $21.69 $20.76 82,083
2018-01-31 $21.85 $21.86 $21.74 $21.82 $20.88 7,261
2018-01-30 $21.78 $21.95 $21.78 $21.84 $20.90 17,831
2018-01-29 $21.88 $21.88 $21.70 $21.81 $20.87 15,197
2018-01-26 $21.86 $21.86 $21.78 $21.79 $20.85 17,492
2018-01-25 $21.85 $21.92 $21.84 $21.91 $20.97 8,607
2018-01-24 $21.81 $21.91 $21.80 $21.80 $20.86 10,417
2018-01-23 $21.85 $21.89 $21.84 $21.88 $20.94 2,581
2018-01-22 $21.85 $21.91 $21.80 $21.83 $20.89 8,218
2018-01-19 $21.94 $22.06 $21.87 $21.87 $20.93 3,599
2018-01-18 $21.90 $22.00 $21.90 $21.91 $20.97 6,004
2018-01-17 $22.01 $22.12 $21.89 $21.89 $20.95 16,067
2018-01-16 $22.08 $22.14 $22.01 $22.14 $21.19 26,445
2018-01-12 $22.05 $22.18 $21.98 $21.98 $21.03 20,846
2018-01-11 $22.11 $22.11 $22.06 $22.09 $21.14 11,901
2018-01-10 $22.11 $22.12 $22.09 $22.11 $21.16 6,756
2018-01-09 $22.23 $22.23 $22.12 $22.14 $21.19 6,326
2018-01-08 $22.20 $22.26 $22.16 $22.20 $21.24 5,684
2018-01-05 $22.33 $22.35 $22.28 $22.30 $21.34 3,098
2018-01-04 $22.35 $22.35 $22.26 $22.34 $21.38 12,600
2018-01-03 $22.37 $22.45 $22.35 $22.35 $21.39 4,609
2018-01-02 $22.55 $22.55 $22.30 $22.30 $21.34 10,067
2017-12-29 $22.53 $22.72 $22.52 $22.59 $21.62 27,506
2017-12-28 $22.58 $22.58 $22.51 $22.57 $21.60 14,195
2017-12-27 $22.50 $22.58 $22.50 $22.58 $21.61 44,248
2017-12-26 $22.74 $22.74 $22.55 $22.55 $21.50 7,891
2017-12-22 $22.51 $22.56 $22.50 $22.56 $21.50 10,417
2017-12-21 $22.51 $22.51 $22.50 $22.51 $21.46 835
2017-12-20 $22.53 $22.59 $22.50 $22.51 $21.46 17,921
2017-12-19 $22.60 $22.69 $22.53 $22.53 $21.48 15,368
2017-12-18 $22.60 $22.74 $22.50 $22.70 $21.64 6,618
2017-12-15 $22.83 $22.83 $22.73 $22.77 $21.70 5,991
2017-12-14 $22.80 $22.88 $22.77 $22.88 $21.81 8,889
2017-12-13 $22.77 $22.83 $22.77 $22.83 $21.76 1,867
2017-12-12 $22.78 $22.78 $22.69 $22.71 $21.65 8,648
2017-12-11 $22.81 $22.86 $22.81 $22.81 $21.74 4,537
2017-12-08 $22.89 $22.89 $22.83 $22.84 $21.77 4,104
2017-12-07 $23.05 $23.05 $22.93 $22.93 $21.86 19,094
2017-12-06 $23.03 $23.05 $23.00 $23.03 $21.95 7,770
2017-12-05 $22.99 $22.99 $22.86 $22.87 $21.80 6,923
2017-12-04 $22.85 $23.03 $22.80 $23.03 $21.95 14,192
2017-12-01 $22.84 $23.19 $22.84 $23.02 $21.94 63,492
2017-11-30 $22.92 $22.92 $22.80 $22.82 $21.75 11,250
2017-11-29 $22.88 $22.98 $22.88 $22.98 $21.91 5,216
2017-11-28 $23.03 $23.09 $22.94 $22.96 $21.89 12,101
2017-11-27 $23.09 $23.09 $23.02 $23.04 $21.96 8,324
2017-11-24 $23.09 $23.09 $23.08 $23.09 $22.01 2,001
2017-11-22 $23.01 $23.12 $23.01 $23.12 $22.04 4,110
2017-11-21 $23.13 $23.14 $23.01 $23.03 $21.95 11,439
2017-11-20 $23.22 $23.23 $23.13 $23.14 $22.06 9,315
2017-11-17 $23.31 $23.31 $23.24 $23.24 $22.15 28,698
2017-11-16 $23.30 $23.30 $23.16 $23.19 $22.11 7,557
2017-11-15 $23.40 $23.45 $23.25 $23.34 $22.24 12,399
2017-11-14 $23.24 $23.29 $23.17 $23.27 $22.18 17,846
2017-11-13 $23.28 $23.28 $23.18 $23.20 $22.11 6,876
2017-11-10 $23.24 $23.24 $23.11 $23.17 $22.08 7,270
2017-11-09 $23.29 $23.31 $23.25 $23.29 $22.20 17,573
2017-11-08 $23.33 $23.33 $23.22 $23.26 $22.17 10,030
2017-11-07 $23.24 $23.32 $23.21 $23.23 $22.14 6,677
2017-11-06 $23.27 $23.27 $23.20 $23.25 $22.16 5,447
2017-11-03 $23.21 $23.23 $23.10 $23.23 $22.14 97,492
2017-11-02 $23.21 $23.26 $23.17 $23.21 $22.13 5,435
2017-11-01 $23.13 $23.19 $23.11 $23.16 $22.07 20,724
2017-10-31 $23.19 $23.20 $23.15 $23.19 $22.10 23,713
2017-10-30 $23.16 $23.22 $23.12 $23.21 $22.12 6,653
2017-10-27 $23.09 $23.18 $23.03 $23.18 $22.10 4,924
2017-10-26 $23.23 $23.23 $23.11 $23.13 $22.04 16,897
2017-10-25 $23.10 $23.30 $23.02 $23.20 $22.11 6,365
2017-10-24 $23.22 $23.23 $23.07 $23.11 $22.03 16,061
2017-10-23 $23.23 $23.27 $23.23 $23.27 $22.18 24,563
2017-10-20 $23.32 $23.33 $23.14 $23.16 $22.08 7,181
2017-10-19 $23.37 $23.42 $23.33 $23.34 $22.25 18,631
2017-10-18 $23.34 $23.35 $23.33 $23.33 $22.24 7,813
2017-10-17 $23.46 $23.46 $23.38 $23.39 $22.30 9,034
2017-10-16 $23.46 $23.47 $23.40 $23.43 $22.33 13,641
2017-10-13 $23.45 $23.45 $23.38 $23.43 $22.33 4,008
2017-10-12 $23.34 $23.45 $23.34 $23.40 $22.31 24,610
2017-10-11 $23.35 $23.35 $23.30 $23.35 $22.26 9,276
2017-10-10 $23.47 $23.48 $23.36 $23.39 $22.30 16,522
2017-10-09 $23.46 $23.46 $23.25 $23.33 $22.24 23,878
2017-10-06 $23.44 $23.44 $23.29 $23.36 $22.27 15,276
2017-10-05 $23.55 $23.55 $23.37 $23.38 $22.29 38,187
2017-10-04 $23.58 $23.58 $23.35 $23.46 $22.36 36,435
2017-10-03 $23.40 $23.40 $23.35 $23.40 $22.31 6,248
2017-10-02 $23.44 $23.44 $23.35 $23.38 $22.29 4,800
2017-09-29 $23.58 $23.59 $23.53 $23.57 $22.47 2,573
2017-09-28 $23.65 $23.65 $23.48 $23.64 $22.53 2,641
2017-09-27 $23.61 $23.63 $23.54 $23.55 $22.45 17,404
2017-09-26 $23.86 $23.96 $23.66 $23.81 $22.70 3,093
2017-09-25 $23.88 $23.94 $23.87 $23.92 $22.74 8,606
2017-09-22 $23.87 $23.87 $23.70 $23.83 $22.66 7,008
2017-09-21 $23.80 $23.80 $23.70 $23.70 $22.53 2,232
2017-09-20 $23.88 $23.88 $23.76 $23.83 $22.66 10,550
2017-09-19 $23.90 $23.91 $23.87 $23.87 $22.69 4,819
2017-09-18 $23.94 $23.95 $23.91 $23.91 $22.73 3,360
2017-09-15 $24.05 $24.05 $23.99 $24.00 $22.82 3,065
2017-09-14 $24.06 $24.06 $23.90 $24.06 $22.87 4,506
2017-09-13 $24.18 $24.18 $24.06 $24.06 $22.88 12,424
2017-09-12 $24.21 $24.21 $24.12 $24.17 $22.98 36,593
2017-09-11 $24.38 $24.38 $24.27 $24.27 $23.07 4,550
2017-09-08 $24.50 $24.56 $24.50 $24.54 $23.33 10,264
2017-09-07 $24.44 $24.54 $24.40 $24.53 $23.32 13,353
2017-09-06 $24.44 $24.44 $24.39 $24.41 $23.21 1,129
2017-09-05 $24.34 $24.51 $24.25 $24.42 $23.21 2,335
2017-09-01 $24.27 $24.27 $24.13 $24.17 $22.98 15,236
2017-08-31 $24.30 $24.35 $24.21 $24.35 $23.15 1,785
2017-08-30 $24.45 $24.45 $24.32 $24.38 $23.18 16,482
2017-08-29 $24.66 $24.66 $24.49 $24.50 $23.29 5,570
2017-08-28 $24.44 $24.50 $24.44 $24.49 $23.28 2,100
2017-08-25 $24.37 $24.47 $24.37 $24.41 $23.21 750
2017-08-24 $24.44 $24.45 $24.32 $24.45 $23.24 3,139
2017-08-23 $24.33 $24.33 $24.29 $24.29 $23.09 2,246
2017-08-22 $24.36 $24.36 $24.28 $24.29 $23.09 12,497
2017-08-21 $24.56 $24.56 $24.48 $24.52 $23.31 9,879
2017-08-18 $24.62 $24.62 $24.44 $24.55 $23.34 6,058
2017-08-17 $24.16 $24.43 $24.16 $24.43 $23.23 1,601
2017-08-16 $23.96 $24.02 $23.94 $24.02 $22.84 2,319
2017-08-15 $24.05 $24.11 $23.97 $24.10 $22.91 6,575
2017-08-14 $24.34 $24.68 $24.23 $24.24 $23.04 12,527
2017-08-11 $24.53 $24.53 $24.36 $24.50 $23.29 13,058
2017-08-10 $24.20 $24.48 $24.20 $24.47 $23.26 92,470
2017-08-09 $24.17 $24.18 $24.08 $24.11 $22.92 21,106
2017-08-08 $23.97 $23.98 $23.87 $23.97 $22.79 7,443
2017-08-07 $23.88 $23.98 $23.88 $23.97 $22.79 2,688
2017-08-04 $23.98 $23.98 $23.96 $23.96 $22.78 1,555
2017-08-03 $23.98 $24.04 $23.94 $24.04 $22.85 12,142
2017-08-02 $23.98 $23.98 $23.90 $23.90 $22.72 2,137
2017-08-01 $23.89 $23.95 $23.88 $23.95 $22.77 6,148
2017-07-31 $23.86 $23.86 $23.86 $23.86 $22.68 526
2017-07-28 $23.86 $23.92 $23.85 $23.85 $22.67 4,204
2017-07-27 $23.80 $23.81 $23.80 $23.81 $22.64 273
2017-07-26 $23.80 $23.80 $23.72 $23.75 $22.58 1,184
2017-07-25 $23.86 $23.86 $23.82 $23.82 $22.65 1,405
2017-07-24 $24.01 $24.01 $24.01 $24.01 $22.83 569
2017-07-21 $24.11 $24.12 $23.94 $23.98 $22.80 38,183
2017-07-20 $24.00 $24.00 $24.00 $24.00 $22.82 2,970
2017-07-19 $24.04 $24.07 $23.96 $23.98 $22.80 23,768
2017-07-18 $24.08 $24.14 $24.08 $24.14 $22.95 1,610
2017-07-17 $23.93 $23.98 $23.90 $23.98 $22.80 1,238
2017-07-14 $23.96 $23.96 $23.96 $23.96 $22.78 2
2017-07-13 $24.08 $24.08 $23.95 $23.96 $22.78 5,413
2017-07-12 $24.06 $24.16 $24.06 $24.12 $22.93 2,956
2017-07-11 $24.14 $24.25 $24.12 $24.18 $22.99 4,024
2017-07-10 $24.26 $24.26 $24.05 $24.14 $22.95 83,842
2017-07-07 $24.25 $24.26 $24.17 $24.20 $23.01 3,962
2017-07-06 $24.27 $24.27 $24.27 $24.27 $23.07 153
2017-07-05 $24.16 $24.34 $24.15 $24.25 $23.05 5,690
2017-07-03 $24.27 $24.27 $24.14 $24.14 $22.95 1,101
2017-06-30 $24.43 $24.44 $24.30 $24.38 $23.18 25,095
2017-06-29 $24.32 $24.62 $24.29 $24.53 $23.32 9,885
2017-06-28 $24.49 $24.49 $24.45 $24.45 $23.25 3,745
2017-06-27 $24.52 $24.58 $24.52 $24.58 $23.37 1,442
2017-06-26 $24.67 $24.69 $24.64 $24.69 $23.42 2,886
2017-06-23 $24.70 $24.71 $24.68 $24.71 $23.44 3,744
2017-06-22 $24.75 $24.75 $24.70 $24.75 $23.48 1,205
2017-06-21 $24.68 $24.73 $24.68 $24.73 $23.46 1,296
2017-06-20 $24.62 $24.68 $24.60 $24.66 $23.39 3,517
2017-06-19 $24.62 $24.63 $24.59 $24.62 $23.36 2,378
2017-06-16 $24.79 $24.83 $24.71 $24.80 $23.52 8,592
2017-06-15 $24.87 $24.87 $24.81 $24.82 $23.55 1,748
2017-06-14 $24.81 $24.83 $24.78 $24.83 $23.56 1,713
2017-06-13 $24.65 $24.69 $24.65 $24.69 $23.42 385

Cambria Tail Risk ETF (TAIL) News Headlines

Recent Cambria Tail Risk ETF (TAIL) News
Similar Companies to Cambria Tail Risk ETF (TAIL) 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.