Tortoise North American Pipeline Fund ETF (TPYP) Exchange: NYSE ARCA

Data as of April 25, 2024

$28.02 ($0.13) 0.48%

Tortoise North American Pipeline Fund ETF - Daily Information
Click for more stock information on Tortoise North American Pipeline Fund ETF.
Daily Information Data
Date April 25, 2024
Open $27.78
Previous Close $28.02
High $28.07
Low $27.76
Adjusted Open $27.78
Previous Adjusted Close $28.02
Adjusted High $28.07
Adjusted Low $27.76

About Tortoise North American Pipeline Fund ETF (TPYP)

The Fund is an exchange-traded fund (“ETF”) and employs a “passive management” – or indexing – investment approach designed to track the performance of the Underlying Index. The Underlying Index is a proprietary rules-based, capitalization weighted, float adjusted index designed to track the overall performance of equity securities of North American Pipeline Companies. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the types of securities suggested by its name (i.e., North American Pipeline Companies). A pipeline company is defined as a company that either 1) has been assigned a standard industrial classification (“SIC”) system code that indicates the company operates in the energy pipeline industry or 2) has at least 50% of its assets, cash flow or revenue associated with the operation or ownership of energy pipelines. Pipeline companies engage in the business of transporting natural gas, crude oil and refined products, storing, gathering and processing such gas, oil and products and local gas distribution. To be included in the Underlying Index, a company must be a pipeline company that is organized and has its principal place of business in the United States or Canada (such pipeline companies are collectively referred to in this Prospectus as “North American Pipeline Companies”) and is listed on the New York Stock Exchange, NASDAQ, NYSE MKT or Toronto Stock Exchange. Eligible constituents must also have a total market capitalization of at least $200 million USD at the time of inclusion in the Underlying Index. In order to remain in the Underlying Index, a company must maintain an average equity market capitalization of at least $175 million USD for a minimum of 20 trading days prior to the rebalance reference date of the Underlying Index. Underlying Index constituents may include the following equity securities of North American pipeline companies: 1) common stock; 2) interests in master limited partnerships (“MLPs”); 3) interests in North American Pipeline Companies structured as limited liability companies (“LLCs”); and 4) equity securities of MLP affiliates, including common shares of corporations that own, directly or indirectly, MLP general partner interests (collectively referred to herein as “MLP Affiliates”). MLP interests included in the Underlying Index must pay a distribution greater than or equal to their minimum quarterly distribution (“MQD”) at the time of inclusion in the Underlying Index. No more than 20% of the Underlying Index may consist of MLPs and no constituent can exceed 7.5% of the Underlying Index as of the reference date. Only six securities may comprise over 4% of the Underlying Index at the reference date. Additionally, affiliated MLP families (e.g., related MLPs and/or MLP Affiliates) in aggregate may not comprise more than 15% of the Underlying Index at the rebalance reference date.In seeking to achieve its objective as an index fund, the Fund will normally invest at least 80% of its total assets in securities that comprise the Underlying Index (or depository receipts based on such securities). Under normal conditions, the Fund generally will invest in all of the securities that comprise the Underlying Index in proportion to their weightings in the Underlying Index; however, under various circumstances, it may not be possible or practicable to purchase all of the securities in the Underlying Index in those weightings. In those circumstances, the Fund may purchase a sample of the securities in the Underlying Index or utilize various combinations of other available investment techniques in seeking performance that corresponds to the performance of the Underlying Index. The Fund may invest up to 20% of its assets in certain index futures, options, options on index futures, swap contracts or other derivatives related to the Underlying Index and its components, cash and cash equivalents, other investment companies, as well as in securities and other instruments not included in the Underlying Index but which Vident Investment Advisory, LLC (“VIA” or the “Sub-Adviser”) believes will help the Fund track the Underlying Index. As of the March 15, 2020 rebalance, the Underlying Index was comprised of […] constituents. No constituents will be added to the Underlying Index between rebalance dates, which take place on a quarterly basis in March, June, September and December. Constituents are reviewed annually, at the December rebalance, to determine that they continue to meet the definition of Pipeline Company under the Underlying Index methodology. Constituents in the Underlying Index may be deleted from the Underlying Index due to corporate events such as mergers, acquisitions, bankruptcies, takeovers, or delistings. Standard rebalances take place on a quarterly basis. Special rebalances are triggered by corporate actions and will be implemented as practically as possible on a case-by-case basis. Underlying Index constituent changes and updates, as well as any changes to the methodology, will be posted to www.tortoiseadvisors.com. The Underlying Index was established by an affiliate of the Adviser and is owned and administered by the Adviser. The Adviser (also referred to herein as the “Index Provider”) provides the Underlying Index for use by the Fund at no cost to the Fund.The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index concentrates in an industry or group of industries. The Underlying Index and the Fund will be concentrated in the energy pipeline industry.

Historical Stock Data for Tortoise North American Pipeline Fund ETF (TPYP)

Date Open High Low Close Adj.Close Volume
2024-04-25 $27.78 $28.07 $27.76 $28.02 $28.02 14,423
2024-04-24 $27.79 $27.93 $27.57 $27.89 $27.89 24,828
2024-04-23 $27.65 $27.83 $27.59 $27.74 $27.74 42,981
2024-04-22 $27.47 $27.80 $27.42 $27.69 $27.69 64,122
2024-04-19 $27.04 $27.64 $27.04 $27.52 $27.52 2,275,605
2024-04-18 $26.89 $27.07 $26.84 $27.04 $27.04 16,174
2024-04-17 $26.63 $26.89 $26.63 $26.82 $26.82 12,117
2024-04-16 $26.58 $26.70 $26.56 $26.63 $26.63 18,476
2024-04-15 $27.22 $27.24 $26.86 $26.88 $26.88 18,368
2024-04-12 $27.41 $27.61 $27.07 $27.18 $27.18 27,821
2024-04-11 $27.50 $27.50 $27.19 $27.43 $27.43 25,962
2024-04-10 $27.44 $27.53 $27.36 $27.53 $27.53 19,799
2024-04-09 $27.76 $27.82 $27.66 $27.76 $27.76 9,035
2024-04-08 $27.88 $27.91 $27.75 $27.75 $27.75 29,164
2024-04-05 $27.76 $27.84 $27.60 $27.74 $27.74 15,985
2024-04-04 $28.02 $28.15 $27.74 $27.83 $27.83 12,363
2024-04-03 $28.00 $28.06 $27.94 $27.94 $27.94 21,082
2024-04-02 $27.77 $27.99 $27.57 $27.91 $27.91 23,083
2024-04-01 $27.88 $28.00 $27.72 $27.82 $27.82 27,528
2024-03-28 $27.70 $27.97 $27.67 $27.96 $27.96 24,885
2024-03-27 $27.37 $27.61 $27.37 $27.61 $27.61 20,298
2024-03-26 $27.52 $27.52 $27.35 $27.42 $27.42 24,009
2024-03-25 $27.53 $27.64 $27.42 $27.56 $27.56 50,503
2024-03-22 $27.45 $27.63 $27.36 $27.38 $27.38 55,142
2024-03-21 $27.32 $27.58 $27.32 $27.42 $27.42 20,107
2024-03-20 $27.35 $27.46 $27.01 $27.34 $27.34 22,970
2024-03-19 $27.32 $27.64 $27.32 $27.55 $27.22 8,049
2024-03-18 $27.28 $27.41 $27.28 $27.36 $27.36 34,848
2024-03-15 $27.35 $27.42 $27.31 $27.34 $27.34 13,029
2024-03-14 $27.41 $27.43 $27.10 $27.26 $27.26 20,563
2024-03-13 $27.49 $27.69 $27.40 $27.43 $27.43 19,629
2024-03-12 $27.45 $27.55 $27.37 $27.44 $27.44 26,378
2024-03-11 $27.10 $27.46 $27.10 $27.44 $27.44 21,747
2024-03-08 $27.41 $27.41 $27.20 $27.29 $27.29 22,800
2024-03-07 $27.25 $27.43 $27.24 $27.31 $27.31 34,152
2024-03-06 $27.13 $27.34 $27.13 $27.21 $27.21 19,753
2024-03-05 $26.85 $27.24 $26.85 $27.03 $27.03 26,370
2024-03-04 $26.84 $26.95 $26.75 $26.83 $26.83 26,959
2024-03-01 $26.53 $26.85 $26.53 $26.85 $26.85 25,794
2024-02-29 $26.38 $26.71 $26.38 $26.58 $26.58 37,770
2024-02-28 $26.42 $26.54 $26.32 $26.32 $26.32 45,733
2024-02-27 $26.45 $26.52 $26.31 $26.45 $26.45 20,052
2024-02-26 $26.48 $26.56 $26.24 $26.24 $26.24 28,003
2024-02-23 $26.56 $26.66 $26.47 $26.57 $26.57 23,595
2024-02-22 $26.57 $26.66 $26.42 $26.56 $26.56 23,386
2024-02-21 $26.37 $26.70 $26.37 $26.70 $26.70 58,394
2024-02-20 $26.13 $26.39 $26.13 $26.15 $26.15 59,524
2024-02-16 $25.90 $26.29 $25.90 $26.23 $26.23 30,799
2024-02-15 $25.27 $26.01 $25.27 $25.87 $25.87 66,368
2024-02-14 $25.54 $25.54 $25.21 $25.36 $25.36 59,566
2024-02-13 $25.60 $25.78 $25.19 $25.38 $25.38 58,717
2024-02-12 $25.33 $25.80 $25.33 $25.67 $25.67 68,706
2024-02-09 $25.40 $25.46 $25.28 $25.32 $25.32 43,874
2024-02-08 $25.33 $25.44 $25.25 $25.38 $25.38 55,315
2024-02-07 $25.45 $25.45 $25.24 $25.38 $25.38 42,590
2024-02-06 $25.40 $25.46 $25.31 $25.38 $25.38 56,385
2024-02-05 $25.60 $25.60 $25.23 $25.38 $25.38 247,963
2024-02-02 $25.85 $25.85 $25.52 $25.71 $25.71 149,826
2024-02-01 $25.89 $26.15 $25.86 $25.92 $25.92 91,581
2024-01-31 $26.22 $26.22 $25.75 $25.75 $25.75 176,931
2024-01-30 $26.06 $26.22 $25.96 $26.13 $26.13 87,922
2024-01-29 $26.08 $26.13 $25.88 $26.10 $26.10 65,023
2024-01-26 $25.84 $26.11 $25.84 $26.09 $26.09 74,311
2024-01-25 $25.68 $25.88 $25.59 $25.84 $25.84 39,227
2024-01-24 $25.72 $25.75 $25.54 $25.58 $25.58 40,159
2024-01-23 $25.59 $25.68 $25.52 $25.66 $25.66 42,238
2024-01-22 $25.60 $25.69 $25.48 $25.62 $25.62 24,014
2024-01-19 $25.50 $25.52 $25.35 $25.49 $25.49 29,922
2024-01-18 $25.54 $25.54 $25.36 $25.53 $25.53 38,408
2024-01-17 $25.63 $25.75 $25.43 $25.48 $25.48 40,468
2024-01-16 $25.94 $25.98 $25.77 $25.81 $25.81 43,930
2024-01-12 $26.13 $26.23 $25.96 $26.02 $26.02 21,394
2024-01-11 $26.17 $26.17 $25.80 $25.88 $25.88 19,422
2024-01-10 $26.12 $26.20 $26.00 $26.15 $26.15 211,333
2024-01-09 $26.20 $26.20 $25.99 $26.12 $26.12 297,012
2024-01-08 $26.03 $26.28 $25.87 $26.28 $26.28 295,049
2024-01-05 $26.21 $26.33 $26.10 $26.19 $26.19 329,159
2024-01-04 $26.35 $26.52 $26.13 $26.13 $26.13 896,236
2024-01-03 $26.06 $26.38 $25.99 $26.34 $26.34 407,794
2024-01-02 $25.99 $26.19 $25.99 $26.12 $26.12 734,480
2023-12-29 $25.98 $25.98 $25.89 $25.94 $25.94 40,349
2023-12-28 $26.02 $26.10 $25.97 $25.98 $25.98 38,176
2023-12-27 $26.37 $26.48 $26.31 $26.35 $26.05 56,385
2023-12-26 $26.31 $26.52 $26.31 $26.45 $26.15 30,800
2023-12-22 $26.25 $26.43 $26.25 $26.26 $25.96 51,130
2023-12-21 $26.10 $26.17 $26.02 $26.14 $25.84 24,789
2023-12-20 $26.19 $26.31 $25.90 $25.96 $25.67 40,655
2023-12-19 $26.12 $26.22 $26.07 $26.22 $25.92 46,901
2023-12-18 $26.08 $26.26 $25.97 $25.97 $25.68 36,797
2023-12-15 $26.06 $26.06 $25.75 $25.87 $25.58 47,114
2023-12-14 $26.16 $26.34 $26.02 $26.11 $25.81 90,155
2023-12-13 $25.53 $25.96 $25.47 $25.93 $25.64 36,278
2023-12-12 $25.69 $25.69 $25.42 $25.55 $25.26 57,303
2023-12-11 $25.93 $25.93 $25.76 $25.81 $25.81 43,299
2023-12-08 $25.89 $26.02 $25.87 $25.98 $25.98 23,671
2023-12-07 $26.01 $26.04 $25.76 $25.78 $25.78 27,084
2023-12-06 $26.02 $26.18 $25.93 $25.93 $25.93 36,815
2023-12-05 $26.32 $26.35 $26.04 $26.04 $26.04 17,928
2023-12-04 $26.35 $26.50 $26.32 $26.42 $26.42 117,901
2023-12-01 $26.10 $26.52 $26.10 $26.45 $26.45 419,497
2023-11-30 $25.93 $26.20 $25.93 $26.19 $26.19 1,086,367
2023-11-29 $25.91 $25.99 $25.81 $25.88 $25.88 621,746
2023-11-28 $25.78 $25.91 $25.76 $25.80 $25.80 43,846
2023-11-27 $25.78 $25.80 $25.67 $25.76 $25.76 39,137
2023-11-24 $25.76 $25.94 $25.76 $25.84 $25.84 12,720
2023-11-22 $25.43 $25.75 $25.33 $25.73 $25.73 33,004
2023-11-21 $25.54 $25.59 $25.38 $25.55 $25.55 28,337
2023-11-20 $25.52 $25.66 $25.47 $25.54 $25.54 84,961
2023-11-17 $25.24 $25.59 $25.24 $25.54 $25.54 21,790
2023-11-16 $25.34 $25.40 $25.02 $25.13 $25.13 32,253
2023-11-15 $25.34 $25.58 $25.34 $25.41 $25.41 36,983
2023-11-14 $25.08 $25.37 $25.08 $25.36 $25.36 35,848
2023-11-13 $24.80 $24.97 $24.72 $24.88 $24.88 43,803
2023-11-10 $24.85 $24.94 $24.70 $24.82 $24.82 22,253
2023-11-09 $24.89 $24.99 $24.72 $24.72 $24.72 24,833
2023-11-08 $24.96 $24.96 $24.70 $24.75 $24.75 48,881
2023-11-07 $25.08 $25.08 $24.93 $24.95 $24.95 23,913
2023-11-06 $25.54 $25.54 $25.23 $25.23 $25.23 30,721
2023-11-03 $25.59 $25.63 $25.45 $25.48 $25.48 23,769
2023-11-02 $24.64 $25.44 $24.64 $25.42 $25.42 24,872
2023-11-01 $24.53 $24.75 $24.37 $24.58 $24.58 36,227
2023-10-31 $24.37 $24.46 $24.26 $24.46 $24.46 28,624
2023-10-30 $24.31 $24.49 $24.14 $24.32 $24.32 29,395
2023-10-27 $24.63 $24.63 $24.17 $24.20 $24.20 149,250
2023-10-26 $24.55 $24.66 $24.45 $24.59 $24.59 32,566
2023-10-25 $24.72 $24.72 $24.54 $24.55 $24.55 35,157
2023-10-24 $24.76 $24.79 $24.53 $24.58 $24.58 26,686
2023-10-23 $24.73 $24.79 $24.60 $24.60 $24.60 443,989
2023-10-20 $25.12 $25.12 $24.79 $24.82 $24.82 26,815
2023-10-19 $25.17 $25.36 $25.09 $25.09 $25.09 35,806
2023-10-18 $25.37 $25.40 $25.15 $25.24 $25.24 31,278
2023-10-17 $25.34 $25.50 $25.19 $25.40 $25.40 34,066
2023-10-16 $25.27 $25.40 $25.14 $25.37 $25.37 24,656
2023-10-13 $25.21 $25.24 $25.03 $25.11 $25.11 34,797
2023-10-12 $25.01 $25.05 $24.77 $24.91 $24.91 33,297
2023-10-11 $24.73 $25.00 $24.73 $24.94 $24.94 47,716
2023-10-10 $24.72 $24.83 $24.67 $24.74 $24.74 21,203
2023-10-09 $24.26 $24.63 $24.26 $24.56 $24.56 32,093
2023-10-06 $23.82 $24.19 $23.65 $24.10 $24.10 33,691
2023-10-05 $23.46 $23.90 $23.46 $23.84 $23.84 50,517
2023-10-04 $23.77 $23.77 $23.35 $23.59 $23.59 149,544
2023-10-03 $23.72 $23.77 $23.50 $23.77 $23.77 167,445
2023-10-02 $24.48 $24.48 $23.77 $23.87 $23.87 157,311
2023-09-29 $24.85 $24.85 $24.43 $24.45 $24.45 29,288
2023-09-28 $24.71 $24.87 $24.70 $24.72 $24.72 13,822
2023-09-27 $24.76 $24.78 $24.61 $24.64 $24.64 20,392
2023-09-26 $24.92 $24.92 $24.51 $24.52 $24.52 22,105
2023-09-25 $24.85 $25.06 $24.85 $25.03 $25.03 45,417
2023-09-22 $24.85 $25.02 $24.84 $24.87 $24.87 43,880
2023-09-21 $25.12 $25.14 $24.73 $24.73 $24.73 28,649
2023-09-20 $25.17 $25.38 $25.14 $25.14 $25.14 22,876
2023-09-19 $25.61 $25.69 $25.38 $25.44 $25.14 18,390
2023-09-18 $25.55 $25.57 $25.42 $25.53 $25.22 31,180
2023-09-15 $25.60 $25.70 $25.51 $25.54 $25.23 34,039
2023-09-14 $25.53 $25.69 $25.53 $25.66 $25.66 30,725
2023-09-13 $25.35 $25.40 $25.18 $25.31 $25.31 17,359
2023-09-12 $25.07 $25.30 $25.07 $25.27 $25.27 15,307
2023-09-11 $25.13 $25.25 $24.89 $25.00 $25.00 46,069
2023-09-08 $24.96 $25.12 $24.96 $25.00 $25.00 19,242
2023-09-07 $24.75 $24.94 $24.75 $24.87 $24.87 29,633
2023-09-06 $25.18 $25.18 $24.72 $24.74 $24.74 36,352
2023-09-05 $25.49 $25.49 $25.27 $25.28 $25.28 18,924
2023-09-01 $25.39 $25.53 $25.35 $25.45 $25.45 25,302
2023-08-31 $25.41 $25.46 $25.24 $25.24 $25.24 23,127
2023-08-30 $25.44 $25.50 $25.37 $25.37 $25.37 95,518
2023-08-29 $25.22 $25.38 $25.20 $25.38 $25.38 107,722
2023-08-28 $25.17 $25.32 $25.08 $25.18 $25.18 29,033
2023-08-25 $25.06 $25.22 $24.99 $25.09 $25.09 70,450
2023-08-24 $25.03 $25.18 $24.90 $24.90 $24.90 39,381
2023-08-23 $25.02 $25.13 $24.93 $25.11 $25.11 66,111
2023-08-22 $25.20 $25.25 $25.08 $25.11 $25.11 26,253
2023-08-21 $25.28 $25.34 $25.05 $25.20 $25.20 25,794
2023-08-18 $25.02 $25.24 $25.00 $25.24 $25.24 89,891
2023-08-17 $25.07 $25.24 $25.06 $25.11 $25.11 46,266
2023-08-16 $25.05 $25.09 $24.93 $24.94 $24.94 25,865
2023-08-15 $25.16 $25.20 $24.95 $25.00 $25.00 28,674
2023-08-14 $25.49 $25.51 $25.25 $25.28 $25.28 28,746
2023-08-11 $25.35 $25.53 $25.35 $25.48 $25.48 58,422
2023-08-10 $25.47 $25.57 $25.29 $25.39 $25.39 31,594
2023-08-09 $25.22 $25.56 $25.22 $25.43 $25.43 25,576
2023-08-08 $25.05 $25.16 $24.90 $25.16 $25.16 18,652
2023-08-07 $25.16 $25.27 $25.14 $25.16 $25.16 18,607
2023-08-04 $25.32 $25.50 $25.10 $25.12 $25.12 29,322
2023-08-03 $25.11 $25.34 $25.06 $25.20 $25.20 20,775
2023-08-02 $25.19 $25.19 $24.97 $25.08 $25.08 24,202
2023-08-01 $25.42 $25.42 $25.15 $25.27 $25.27 38,768
2023-07-31 $25.34 $25.54 $25.34 $25.49 $25.49 37,218
2023-07-28 $25.30 $25.30 $25.11 $25.23 $25.23 23,573
2023-07-27 $25.57 $25.57 $25.20 $25.21 $25.21 18,791
2023-07-26 $25.44 $25.58 $25.39 $25.49 $25.49 44,308
2023-07-25 $25.48 $25.55 $25.44 $25.48 $25.48 33,392
2023-07-24 $25.41 $25.65 $25.41 $25.52 $25.52 28,170
2023-07-21 $25.35 $25.45 $25.27 $25.42 $25.42 35,039
2023-07-20 $25.18 $25.28 $25.10 $25.28 $25.28 18,092
2023-07-19 $24.98 $25.12 $24.97 $25.07 $25.07 19,546
2023-07-18 $24.78 $25.02 $24.78 $24.89 $24.89 23,880
2023-07-17 $24.84 $24.84 $24.67 $24.67 $24.67 91,760
2023-07-14 $25.20 $25.20 $24.80 $24.81 $24.81 35,194
2023-07-13 $25.10 $25.24 $25.06 $25.22 $25.22 20,703
2023-07-12 $25.00 $25.08 $24.89 $25.07 $25.07 31,102
2023-07-11 $24.57 $24.81 $24.54 $24.81 $24.81 26,812
2023-07-10 $24.50 $24.59 $24.45 $24.45 $24.45 49,990
2023-07-07 $24.35 $24.62 $24.35 $24.48 $24.48 21,280
2023-07-06 $24.52 $24.52 $24.26 $24.35 $24.35 40,985
2023-07-05 $24.75 $24.75 $24.55 $24.59 $24.59 27,218
2023-07-03 $24.68 $24.86 $24.66 $24.78 $24.78 21,425
2023-06-30 $24.67 $24.72 $24.54 $24.65 $24.65 103,403
2023-06-29 $24.28 $24.52 $24.28 $24.48 $24.48 22,889
2023-06-28 $24.17 $24.28 $24.04 $24.28 $24.28 38,415
2023-06-27 $24.11 $24.21 $24.00 $24.14 $24.14 49,841
2023-06-26 $23.80 $24.15 $23.80 $24.08 $24.08 49,967
2023-06-23 $23.95 $23.96 $23.68 $23.75 $23.75 96,207
2023-06-22 $24.19 $24.19 $23.96 $24.03 $24.03 20,873
2023-06-21 $24.09 $24.34 $24.05 $24.23 $24.23 33,434
2023-06-20 $24.64 $24.64 $24.41 $24.46 $24.13 35,856
2023-06-16 $24.69 $24.79 $24.65 $24.71 $24.38 47,693
2023-06-15 $24.50 $24.72 $24.50 $24.65 $24.32 88,289
2023-06-14 $24.64 $24.76 $24.44 $24.47 $24.14 59,509
2023-06-13 $24.58 $24.86 $24.55 $24.56 $24.23 40,348
2023-06-12 $24.53 $24.64 $24.43 $24.51 $24.18 29,992
2023-06-09 $24.89 $24.89 $24.63 $24.66 $24.33 28,885
2023-06-08 $24.96 $24.97 $24.71 $24.97 $24.63 28,647
2023-06-07 $24.54 $24.94 $24.54 $24.93 $24.59 18,105
2023-06-06 $24.34 $24.54 $24.22 $24.50 $24.17 74,780
2023-06-05 $24.66 $24.71 $24.31 $24.37 $24.04 33,600
2023-06-02 $24.07 $24.49 $24.04 $24.45 $24.12 32,418
2023-06-01 $23.63 $23.91 $23.56 $23.82 $23.50 46,558
2023-05-31 $23.49 $23.60 $23.40 $23.58 $23.26 117,346
2023-05-30 $23.44 $23.75 $23.44 $23.63 $23.31 26,687
2023-05-26 $23.70 $23.78 $23.54 $23.62 $23.62 103,733
2023-05-25 $23.89 $23.89 $23.50 $23.67 $23.67 46,489
2023-05-24 $24.09 $24.09 $23.90 $23.97 $23.97 20,311
2023-05-23 $24.07 $24.25 $24.04 $24.12 $24.12 46,976
2023-05-22 $24.12 $24.16 $23.95 $24.07 $24.07 79,155
2023-05-19 $24.12 $24.19 $23.97 $24.04 $24.04 46,803
2023-05-18 $23.88 $24.03 $23.74 $23.99 $23.99 31,357
2023-05-17 $23.90 $24.02 $23.79 $23.96 $23.96 119,162
2023-05-16 $24.31 $24.31 $23.79 $23.80 $23.80 50,672
2023-05-15 $24.33 $24.39 $24.17 $24.33 $24.33 39,315
2023-05-12 $24.20 $24.35 $24.17 $24.32 $24.32 41,289
2023-05-11 $24.34 $24.34 $24.12 $24.15 $24.15 17,070
2023-05-10 $24.50 $24.50 $24.23 $24.45 $24.45 1,428,729
2023-05-09 $24.35 $24.59 $24.31 $24.45 $24.45 41,515
2023-05-08 $24.59 $24.63 $24.32 $24.39 $24.39 31,751
2023-05-05 $24.38 $24.61 $24.35 $24.51 $24.51 18,395
2023-05-04 $23.95 $24.07 $23.80 $24.02 $24.02 35,317
2023-05-03 $24.09 $24.27 $23.97 $23.98 $23.98 35,456
2023-05-02 $24.64 $24.64 $23.87 $24.07 $24.07 68,967
2023-05-01 $24.62 $24.85 $24.62 $24.64 $24.64 25,283
2023-04-28 $24.51 $24.82 $24.51 $24.74 $24.74 40,218
2023-04-27 $24.30 $24.52 $24.25 $24.48 $24.48 39,655
2023-04-26 $24.39 $24.43 $24.18 $24.28 $24.28 39,261
2023-04-25 $24.62 $24.62 $24.44 $24.45 $24.45 110,669
2023-04-24 $24.62 $24.76 $24.56 $24.73 $24.73 30,958
2023-04-21 $24.63 $24.66 $24.44 $24.62 $24.62 18,038
2023-04-20 $24.59 $24.59 $24.41 $24.51 $24.51 43,825
2023-04-19 $24.62 $24.71 $24.59 $24.68 $24.68 30,765
2023-04-18 $24.83 $24.89 $24.69 $24.79 $24.79 30,195
2023-04-17 $24.94 $24.94 $24.70 $24.84 $24.84 33,608
2023-04-14 $24.92 $25.05 $24.83 $24.89 $24.89 26,507
2023-04-13 $24.98 $24.98 $24.80 $24.92 $24.92 39,195
2023-04-12 $24.96 $25.07 $24.87 $24.92 $24.92 32,839
2023-04-11 $24.77 $24.95 $24.77 $24.82 $24.82 28,324
2023-04-10 $24.62 $24.74 $24.58 $24.72 $24.72 45,667
2023-04-06 $24.74 $24.74 $24.55 $24.59 $24.59 29,370
2023-04-05 $24.51 $24.71 $24.42 $24.70 $24.70 32,018
2023-04-04 $24.59 $24.61 $24.21 $24.38 $24.38 32,732
2023-04-03 $24.70 $24.70 $24.47 $24.57 $24.57 44,877
2023-03-31 $24.26 $24.37 $24.17 $24.32 $24.32 60,081
2023-03-30 $24.21 $24.21 $24.06 $24.19 $24.19 59,900
2023-03-29 $23.85 $24.03 $23.85 $24.00 $24.00 69,011
2023-03-28 $23.42 $23.80 $23.42 $23.66 $23.66 33,552
2023-03-27 $23.47 $23.66 $23.34 $23.55 $23.55 50,987
2023-03-24 $22.67 $23.25 $22.62 $23.20 $23.20 56,597
2023-03-23 $23.33 $23.46 $22.88 $22.96 $22.96 39,984
2023-03-22 $23.62 $23.76 $23.21 $23.21 $23.21 36,734
2023-03-21 $23.91 $24.14 $23.87 $23.92 $23.59 26,440
2023-03-20 $23.49 $23.94 $23.49 $23.81 $23.49 32,778
2023-03-17 $23.88 $23.88 $23.35 $23.54 $23.22 125,133
2023-03-16 $23.50 $23.88 $23.25 $23.88 $23.55 59,718
2023-03-15 $24.06 $24.06 $23.37 $23.70 $23.38 47,576
2023-03-14 $24.46 $24.79 $24.14 $24.44 $24.11 46,480
2023-03-13 $24.15 $24.62 $23.74 $24.28 $23.95 73,548
2023-03-10 $24.62 $24.65 $24.23 $24.34 $24.01 71,925
2023-03-09 $25.07 $25.12 $24.67 $24.69 $24.35 45,489
2023-03-08 $24.98 $25.08 $24.84 $25.02 $24.68 18,878
2023-03-07 $25.25 $25.31 $24.94 $24.98 $24.64 93,932
2023-03-06 $25.42 $25.43 $25.28 $25.35 $25.35 69,085
2023-03-03 $25.12 $25.56 $25.08 $25.48 $25.48 42,008
2023-03-02 $24.92 $25.21 $24.86 $25.16 $25.16 35,920
2023-03-01 $24.76 $24.90 $24.71 $24.90 $24.90 44,476
2023-02-28 $25.10 $25.10 $24.75 $24.77 $24.77 25,733
2023-02-27 $25.23 $25.40 $25.04 $25.09 $25.09 28,298
2023-02-24 $25.03 $25.22 $24.97 $25.21 $25.21 21,183
2023-02-23 $25.20 $25.37 $25.08 $25.30 $25.30 28,674
2023-02-22 $24.73 $25.12 $24.69 $24.88 $24.88 35,888
2023-02-21 $25.03 $25.05 $24.68 $24.76 $24.76 43,197
2023-02-17 $25.39 $25.39 $25.13 $25.22 $25.22 54,113
2023-02-16 $25.49 $25.77 $25.39 $25.52 $25.52 61,228
2023-02-15 $25.56 $25.70 $25.35 $25.70 $25.70 27,430
2023-02-14 $25.60 $25.85 $25.49 $25.66 $25.66 40,428
2023-02-13 $25.65 $25.74 $25.59 $25.68 $25.68 29,944
2023-02-10 $25.18 $25.64 $25.18 $25.64 $25.64 42,709
2023-02-09 $25.53 $25.53 $25.08 $25.10 $25.10 35,712
2023-02-08 $25.60 $25.60 $25.27 $25.41 $25.41 37,978
2023-02-07 $25.50 $25.63 $25.27 $25.60 $25.60 24,206
2023-02-06 $25.54 $25.54 $25.26 $25.47 $25.47 36,779
2023-02-03 $25.61 $25.75 $25.44 $25.56 $25.56 66,902
2023-02-02 $25.49 $25.79 $25.49 $25.68 $25.68 43,586
2023-02-01 $25.62 $25.69 $25.25 $25.58 $25.58 47,006
2023-01-31 $25.30 $25.66 $25.25 $25.64 $25.64 134,702
2023-01-30 $25.45 $25.60 $25.28 $25.30 $25.30 104,902
2023-01-27 $25.63 $25.71 $25.53 $25.59 $25.59 150,141
2023-01-26 $25.58 $25.68 $25.44 $25.68 $25.68 34,089
2023-01-25 $25.41 $25.49 $25.21 $25.49 $25.49 33,673
2023-01-24 $25.61 $25.88 $25.26 $25.60 $25.60 32,104
2023-01-23 $25.54 $25.77 $25.50 $25.71 $25.71 47,378
2023-01-20 $25.39 $25.53 $25.35 $25.47 $25.47 64,040
2023-01-19 $25.18 $25.45 $25.16 $25.39 $25.39 96,457
2023-01-18 $25.78 $25.80 $25.21 $25.21 $25.21 45,999
2023-01-17 $25.79 $25.91 $25.56 $25.65 $25.65 37,895
2023-01-13 $25.71 $25.81 $25.52 $25.79 $25.79 45,251
2023-01-12 $25.61 $25.84 $25.46 $25.78 $25.78 38,515
2023-01-11 $25.15 $25.45 $25.15 $25.45 $25.45 270,833
2023-01-10 $25.23 $25.23 $24.92 $25.13 $25.13 255,065
2023-01-09 $25.14 $25.24 $25.04 $25.12 $25.12 705,637
2023-01-06 $24.61 $24.99 $24.61 $24.94 $24.94 698,661
2023-01-05 $24.43 $24.43 $24.16 $24.33 $24.33 392,774
2023-01-04 $24.22 $24.55 $24.19 $24.50 $24.50 109,153
2023-01-03 $24.67 $24.68 $24.00 $24.26 $24.26 79,621
2022-12-30 $24.75 $24.75 $24.51 $24.69 $24.69 65,607
2022-12-29 $24.49 $24.76 $24.45 $24.76 $24.76 52,866
2022-12-28 $25.10 $25.20 $24.68 $24.68 $24.41 71,285
2022-12-27 $25.28 $25.28 $25.02 $25.18 $24.91 44,336
2022-12-23 $24.66 $25.13 $24.66 $25.13 $24.86 101,232
2022-12-22 $25.08 $25.08 $24.18 $24.60 $24.60 78,668
2022-12-21 $24.73 $24.95 $24.67 $24.94 $24.94 91,795
2022-12-20 $24.30 $24.55 $24.25 $24.49 $24.49 63,336
2022-12-19 $24.64 $24.70 $24.22 $24.33 $24.33 49,033
2022-12-16 $24.63 $24.67 $24.33 $24.64 $24.64 49,257
2022-12-15 $25.42 $25.42 $24.81 $25.04 $25.04 70,423
2022-12-14 $25.63 $25.75 $25.41 $25.53 $25.53 131,966
2022-12-13 $25.70 $25.80 $25.46 $25.64 $25.64 18,391
2022-12-12 $24.90 $25.34 $24.88 $25.34 $25.34 232,610
2022-12-09 $25.01 $25.19 $24.84 $24.84 $24.84 180,071
2022-12-08 $25.46 $25.46 $25.04 $25.12 $25.12 219,113
2022-12-07 $25.36 $25.52 $25.20 $25.30 $25.30 309,082
2022-12-06 $25.69 $25.79 $25.18 $25.36 $25.36 450,526
2022-12-05 $26.15 $26.24 $25.56 $25.69 $25.69 586,182
2022-12-02 $26.04 $26.19 $25.92 $26.16 $26.16 575,712
2022-12-01 $26.53 $26.58 $26.18 $26.19 $26.19 36,411
2022-11-30 $26.12 $26.48 $25.99 $26.48 $26.48 31,999
2022-11-29 $26.11 $26.13 $25.97 $26.13 $26.13 20,036
2022-11-28 $25.93 $26.16 $25.93 $25.97 $25.97 35,013
2022-11-25 $26.27 $26.47 $26.27 $26.34 $26.34 17,150
2022-11-23 $26.12 $26.26 $26.07 $26.22 $26.22 45,313
2022-11-22 $25.77 $26.32 $25.77 $26.31 $26.31 51,918
2022-11-21 $25.45 $25.64 $25.19 $25.58 $25.58 32,693
2022-11-18 $25.30 $25.84 $25.30 $25.78 $25.78 73,031
2022-11-17 $25.59 $25.59 $25.30 $25.45 $25.45 35,479
2022-11-16 $25.68 $25.82 $25.60 $25.79 $25.79 31,648
2022-11-15 $25.70 $25.91 $25.69 $25.74 $25.74 38,848
2022-11-14 $25.73 $26.01 $25.62 $25.66 $25.66 34,728
2022-11-11 $25.90 $25.92 $25.62 $25.83 $25.83 30,520
2022-11-10 $25.37 $25.68 $25.26 $25.65 $25.65 80,938
2022-11-09 $25.39 $25.49 $24.77 $24.83 $24.83 26,841
2022-11-08 $25.43 $25.61 $25.25 $25.53 $25.53 30,065
2022-11-07 $25.47 $25.50 $25.29 $25.42 $25.42 40,793
2022-11-04 $25.60 $25.65 $25.15 $25.40 $25.40 73,362
2022-11-03 $25.01 $25.33 $24.85 $25.22 $25.22 76,943
2022-11-02 $25.39 $25.75 $25.20 $25.22 $25.22 129,188
2022-11-01 $25.54 $25.55 $25.41 $25.48 $25.48 30,966
2022-10-31 $25.07 $25.47 $25.07 $25.38 $25.38 35,358
2022-10-28 $25.25 $25.25 $24.83 $25.15 $25.15 41,135
2022-10-27 $24.97 $25.28 $24.97 $25.04 $25.04 59,620
2022-10-26 $24.68 $24.88 $24.68 $24.80 $24.80 49,077
2022-10-25 $24.28 $24.56 $24.20 $24.56 $24.56 48,693
2022-10-24 $24.54 $24.60 $24.16 $24.25 $24.25 59,647
2022-10-21 $24.04 $24.52 $23.97 $24.48 $24.48 44,386
2022-10-20 $24.39 $24.39 $23.92 $24.06 $24.06 23,980
2022-10-19 $24.19 $24.37 $24.09 $24.30 $24.30 28,305
2022-10-18 $24.18 $24.43 $23.95 $24.19 $24.19 70,670
2022-10-17 $23.83 $24.08 $23.83 $23.93 $23.93 45,220
2022-10-14 $24.13 $24.13 $23.43 $23.49 $23.49 54,912
2022-10-13 $23.34 $24.17 $23.10 $24.09 $24.09 39,603
2022-10-12 $23.48 $23.49 $23.26 $23.37 $23.37 45,301
2022-10-11 $23.23 $23.75 $23.10 $23.46 $23.46 107,610
2022-10-10 $23.83 $23.95 $23.31 $23.36 $23.36 62,646
2022-10-07 $23.88 $24.01 $23.55 $23.72 $23.72 33,175
2022-10-06 $24.23 $24.33 $23.80 $23.88 $23.88 32,436
2022-10-05 $24.28 $24.44 $23.87 $24.32 $24.32 42,038
2022-10-04 $24.15 $24.44 $24.09 $24.43 $24.43 128,868
2022-10-03 $23.69 $23.94 $23.69 $23.81 $23.81 52,876
2022-09-30 $23.27 $23.48 $23.07 $23.10 $23.10 1,008,472
2022-09-29 $23.72 $23.72 $22.97 $23.32 $23.32 83,766
2022-09-28 $23.09 $23.78 $23.00 $23.76 $23.76 51,943
2022-09-27 $23.17 $23.38 $22.86 $22.96 $22.96 58,132
2022-09-26 $23.51 $23.51 $22.81 $22.85 $22.85 64,074
2022-09-23 $24.48 $24.48 $23.32 $23.53 $23.53 212,969
2022-09-22 $25.37 $25.37 $24.90 $24.92 $24.92 85,837
2022-09-21 $25.77 $25.77 $25.09 $25.13 $25.13 37,520
2022-09-20 $25.80 $25.83 $25.52 $25.77 $25.48 61,795
2022-09-19 $25.51 $26.01 $25.42 $26.01 $25.72 75,167
2022-09-16 $26.14 $26.14 $25.51 $25.76 $25.47 45,385
2022-09-15 $26.47 $26.55 $26.27 $26.32 $26.32 67,952
2022-09-14 $26.33 $26.78 $26.29 $26.63 $26.63 59,294
2022-09-13 $26.62 $26.65 $26.09 $26.16 $26.16 43,598
2022-09-12 $26.51 $26.78 $26.51 $26.70 $26.70 28,205
2022-09-09 $26.11 $26.41 $26.11 $26.30 $26.30 44,349
2022-09-08 $25.80 $25.98 $25.67 $25.89 $25.89 44,124
2022-09-07 $25.49 $25.90 $25.43 $25.85 $25.85 48,487
2022-09-06 $26.18 $26.18 $25.63 $25.71 $25.71 59,316
2022-09-02 $26.12 $26.24 $25.84 $26.03 $26.03 35,456
2022-09-01 $25.76 $25.83 $25.47 $25.75 $25.75 82,787
2022-08-31 $26.06 $26.24 $25.85 $26.01 $26.01 27,562
2022-08-30 $26.79 $26.79 $26.25 $26.25 $26.25 60,617
2022-08-29 $26.83 $27.17 $26.79 $27.03 $27.03 44,787
2022-08-26 $27.31 $27.33 $26.90 $26.90 $26.90 47,116
2022-08-25 $27.32 $27.37 $27.21 $27.34 $27.34 34,960
2022-08-24 $27.07 $27.26 $27.03 $27.22 $27.22 42,893
2022-08-23 $26.81 $27.10 $26.81 $27.00 $27.00 47,990
2022-08-22 $26.80 $26.80 $26.56 $26.64 $26.64 25,890
2022-08-19 $26.97 $26.97 $26.79 $26.84 $26.84 43,788
2022-08-18 $26.78 $27.06 $26.78 $27.01 $27.01 82,862
2022-08-17 $26.68 $26.69 $26.40 $26.60 $26.60 58,454
2022-08-16 $26.55 $26.77 $26.55 $26.76 $26.76 34,042
2022-08-15 $26.63 $26.63 $26.04 $26.51 $26.51 58,858
2022-08-12 $26.50 $26.69 $26.41 $26.65 $26.65 42,713
2022-08-11 $26.30 $26.59 $26.26 $26.45 $26.45 38,060
2022-08-10 $25.92 $26.10 $25.78 $26.03 $26.03 28,854
2022-08-09 $25.60 $25.80 $25.60 $25.73 $25.73 29,270
2022-08-08 $25.31 $25.66 $25.31 $25.53 $25.53 37,870
2022-08-05 $25.04 $25.35 $25.04 $25.27 $25.27 33,467
2022-08-04 $25.75 $25.75 $25.35 $25.35 $25.35 38,646
2022-08-03 $26.01 $26.06 $25.68 $25.91 $25.91 67,201
2022-08-02 $26.23 $26.24 $25.97 $26.06 $26.06 60,331
2022-08-01 $26.27 $26.28 $25.90 $26.20 $26.20 62,573
2022-07-29 $26.32 $26.47 $26.24 $26.39 $26.39 133,612
2022-07-28 $26.16 $26.17 $25.78 $26.17 $26.17 50,282
2022-07-27 $25.80 $25.93 $25.57 $25.93 $25.93 44,725
2022-07-26 $25.64 $25.78 $25.54 $25.61 $25.61 63,143
2022-07-25 $24.93 $25.49 $24.93 $25.45 $25.45 169,056
2022-07-22 $24.96 $25.07 $24.65 $24.82 $24.82 91,817
2022-07-21 $24.65 $24.88 $24.39 $24.87 $24.87 86,951
2022-07-20 $24.84 $24.99 $24.64 $24.95 $24.95 123,784
2022-07-19 $24.65 $24.96 $24.65 $24.89 $24.89 81,692
2022-07-18 $24.43 $24.62 $24.38 $24.43 $24.43 112,071
2022-07-15 $24.04 $24.10 $23.82 $24.06 $24.06 77,691
2022-07-14 $23.57 $23.85 $23.22 $23.80 $23.80 64,822
2022-07-13 $23.74 $24.13 $23.70 $23.98 $23.98 51,469
2022-07-12 $23.83 $23.97 $23.71 $23.86 $23.86 45,641
2022-07-11 $24.16 $24.19 $23.86 $24.12 $24.12 24,390
2022-07-08 $24.33 $24.43 $24.09 $24.26 $24.26 49,343
2022-07-07 $23.80 $24.30 $23.80 $24.23 $24.23 65,180
2022-07-06 $23.71 $23.83 $23.03 $23.60 $23.60 69,886
2022-07-05 $24.31 $24.31 $23.30 $23.85 $23.85 49,842
2022-07-01 $24.23 $24.54 $23.97 $24.53 $24.53 58,620
2022-06-30 $24.08 $24.38 $23.96 $24.25 $24.25 132,075
2022-06-29 $24.71 $24.78 $24.30 $24.43 $24.43 200,909
2022-06-28 $24.75 $24.96 $24.53 $24.70 $24.70 51,146
2022-06-27 $24.06 $24.44 $24.06 $24.36 $24.36 71,996
2022-06-24 $23.74 $23.98 $23.53 $23.86 $23.86 87,708
2022-06-23 $23.73 $23.87 $23.23 $23.40 $23.40 77,421
2022-06-22 $23.69 $23.92 $23.43 $23.66 $23.66 115,695
2022-06-21 $23.90 $24.57 $23.89 $24.44 $24.16 159,216
2022-06-17 $24.02 $24.23 $23.19 $23.61 $23.34 406,780
2022-06-16 $24.71 $24.74 $24.05 $24.18 $23.91 121,364
2022-06-15 $25.63 $25.63 $24.88 $25.25 $24.96 83,879
2022-06-14 $25.91 $26.12 $25.17 $25.44 $25.15 65,568
2022-06-13 $26.45 $26.56 $25.75 $25.84 $25.55 108,566
2022-06-10 $27.17 $27.29 $26.90 $27.13 $26.82 46,307
2022-06-09 $28.00 $28.00 $27.48 $27.53 $27.22 94,876
2022-06-08 $28.55 $28.55 $27.95 $28.09 $27.77 94,023
2022-06-07 $27.99 $28.48 $27.94 $28.48 $28.16 119,212
2022-06-06 $28.10 $28.10 $27.92 $27.99 $27.67 42,163
2022-06-03 $28.04 $28.09 $27.93 $28.01 $27.69 75,576
2022-06-02 $27.90 $28.10 $27.60 $28.10 $27.78 71,804
2022-06-01 $27.80 $27.91 $27.38 $27.84 $27.52 83,626
2022-05-31 $27.67 $27.78 $27.38 $27.54 $27.23 67,727
2022-05-27 $27.46 $27.70 $27.30 $27.70 $27.39 88,424
2022-05-26 $27.15 $27.45 $27.15 $27.32 $27.01 66,486
2022-05-25 $27.09 $27.16 $26.90 $27.09 $26.78 88,003
2022-05-24 $26.69 $26.79 $26.27 $26.75 $26.45 86,916
2022-05-23 $26.61 $26.91 $26.54 $26.70 $26.40 94,889
2022-05-20 $26.50 $26.62 $26.07 $26.50 $26.20 164,422
2022-05-19 $26.17 $26.61 $26.15 $26.42 $26.12 74,383
2022-05-18 $26.93 $27.03 $26.36 $26.58 $26.28 51,341
2022-05-17 $26.96 $27.02 $26.64 $27.00 $26.69 41,430
2022-05-16 $26.39 $26.74 $26.39 $26.59 $26.29 173,967
2022-05-13 $25.96 $26.33 $25.94 $26.21 $25.91 56,646
2022-05-12 $25.60 $25.70 $25.32 $25.70 $25.41 73,528
2022-05-11 $26.03 $26.41 $25.63 $25.67 $25.38 121,799
2022-05-10 $26.13 $26.13 $25.22 $25.64 $25.35 51,678
2022-05-09 $26.54 $26.54 $25.74 $25.80 $25.51 144,974
2022-05-06 $26.80 $26.91 $26.32 $26.90 $26.60 62,928
2022-05-05 $27.12 $27.12 $26.32 $26.54 $26.24 83,628
2022-05-04 $26.72 $27.22 $26.44 $27.18 $26.87 50,878
2022-05-03 $25.88 $26.47 $25.88 $26.30 $26.00 60,805
2022-05-02 $25.86 $25.98 $25.36 $25.76 $25.47 107,353
2022-04-29 $26.65 $26.65 $25.82 $25.89 $25.60 55,064
2022-04-28 $26.42 $26.71 $26.02 $26.55 $26.25 51,202
2022-04-27 $26.20 $26.31 $25.85 $26.15 $25.85 46,044
2022-04-26 $26.21 $26.43 $26.00 $26.05 $25.76 69,018
2022-04-25 $26.36 $26.36 $25.47 $26.14 $25.84 175,149
2022-04-22 $27.18 $27.30 $26.69 $26.77 $26.47 151,014
2022-04-21 $27.74 $27.99 $27.32 $27.36 $27.05 101,007
2022-04-20 $27.50 $27.80 $27.46 $27.70 $27.39 60,542
2022-04-19 $27.13 $27.53 $27.13 $27.38 $27.07 87,888
2022-04-18 $27.41 $27.42 $27.20 $27.22 $26.91 97,715
2022-04-14 $27.12 $27.35 $27.08 $27.19 $26.88 146,467
2022-04-13 $27.15 $27.18 $26.86 $27.10 $26.79 57,576
2022-04-12 $26.93 $27.09 $26.87 $26.89 $26.59 53,814
2022-04-11 $26.98 $26.98 $26.64 $26.75 $26.45 46,446
2022-04-08 $26.93 $27.07 $26.76 $27.03 $26.72 400,668
2022-04-07 $26.92 $26.92 $26.45 $26.83 $26.53 94,859
2022-04-06 $26.55 $26.84 $26.53 $26.79 $26.49 63,633
2022-04-05 $26.83 $27.07 $26.52 $26.60 $26.30 60,273
2022-04-04 $26.87 $26.95 $26.69 $26.77 $26.47 221,107
2022-04-01 $26.58 $26.82 $26.49 $26.79 $26.49 111,338
2022-03-31 $26.77 $26.83 $26.49 $26.49 $26.19 60,209
2022-03-30 $26.68 $26.72 $26.55 $26.72 $26.42 43,059
2022-03-29 $26.25 $26.55 $26.00 $26.49 $26.19 69,313
2022-03-28 $26.61 $26.61 $26.14 $26.37 $26.07 70,972
2022-03-25 $26.00 $26.68 $26.00 $26.68 $26.38 49,392
2022-03-24 $25.76 $25.98 $25.76 $25.97 $25.68 56,178
2022-03-23 $25.87 $25.87 $25.59 $25.70 $25.41 37,821
2022-03-22 $25.85 $25.87 $25.56 $25.72 $25.15 43,616
2022-03-21 $25.55 $25.84 $25.55 $25.82 $25.25 90,865
2022-03-18 $25.29 $25.43 $25.11 $25.28 $24.72 105,734
2022-03-17 $25.12 $25.46 $25.12 $25.25 $24.69 39,531
2022-03-16 $24.80 $25.10 $24.69 $24.97 $24.42 70,730
2022-03-15 $24.68 $24.94 $24.43 $24.92 $24.37 57,993
2022-03-14 $25.50 $25.50 $24.79 $24.95 $24.40 50,658
2022-03-11 $25.90 $25.95 $25.54 $25.55 $24.98 29,345
2022-03-10 $25.68 $25.96 $25.63 $25.91 $25.34 167,201
2022-03-09 $25.86 $25.93 $25.44 $25.62 $25.06 78,135
2022-03-08 $26.29 $26.31 $25.73 $25.83 $25.26 115,482
2022-03-07 $26.21 $26.43 $25.84 $25.96 $25.39 106,271
2022-03-04 $25.69 $26.10 $25.60 $26.10 $25.52 68,884
2022-03-03 $25.54 $25.79 $25.54 $25.69 $25.12 51,986
2022-03-02 $25.01 $25.68 $25.01 $25.54 $24.98 74,979
2022-03-01 $25.16 $25.21 $24.76 $24.97 $24.42 38,931
2022-02-28 $24.40 $24.91 $24.40 $24.91 $24.36 52,028
2022-02-25 $23.75 $24.40 $23.75 $24.39 $23.85 82,050
2022-02-24 $23.62 $23.81 $23.31 $23.75 $23.23 96,862
2022-02-23 $23.48 $23.80 $23.48 $23.60 $23.08 62,131
2022-02-22 $24.03 $24.03 $23.22 $23.44 $22.92 70,606
2022-02-18 $23.72 $24.02 $23.64 $23.76 $23.24 58,755
2022-02-17 $24.09 $24.09 $23.85 $23.92 $23.40 36,078
2022-02-16 $24.15 $24.20 $23.99 $24.07 $23.54 51,262
2022-02-15 $24.04 $24.06 $23.85 $23.96 $23.43 71,180
2022-02-14 $24.32 $24.32 $23.93 $24.06 $23.53 110,443
2022-02-11 $24.24 $24.50 $24.08 $24.44 $23.90 64,022
2022-02-10 $24.27 $24.39 $23.91 $24.00 $23.47 106,872
2022-02-09 $24.20 $24.28 $24.09 $24.22 $23.69 57,285
2022-02-08 $24.29 $24.29 $23.85 $24.02 $23.49 41,305
2022-02-07 $24.05 $24.25 $23.94 $24.08 $23.55 49,340
2022-02-04 $24.15 $24.21 $23.87 $23.98 $23.45 64,260
2022-02-03 $23.84 $24.12 $23.83 $24.01 $23.48 222,751
2022-02-02 $23.99 $24.15 $23.89 $24.15 $23.62 138,344
2022-02-01 $23.71 $23.97 $23.55 $23.94 $23.41 105,034
2022-01-31 $23.47 $23.77 $23.29 $23.69 $23.17 232,273
2022-01-28 $23.15 $23.50 $23.07 $23.42 $22.90 57,918
2022-01-27 $23.59 $23.59 $23.07 $23.25 $22.74 69,031
2022-01-26 $23.41 $23.60 $23.02 $23.26 $22.75 152,520
2022-01-25 $22.70 $23.21 $22.51 $23.05 $22.54 150,733
2022-01-24 $22.77 $22.79 $22.09 $22.79 $22.29 64,308
2022-01-21 $23.28 $23.28 $22.84 $22.99 $22.48 68,963
2022-01-20 $23.34 $23.75 $23.30 $23.31 $22.80 58,881
2022-01-19 $23.75 $23.85 $23.46 $23.49 $22.97 31,063
2022-01-18 $23.88 $23.90 $23.52 $23.74 $23.22 84,500
2022-01-14 $23.49 $23.78 $23.49 $23.75 $23.23 55,853
2022-01-13 $23.71 $23.88 $23.57 $23.61 $23.09 89,198
2022-01-12 $23.55 $23.70 $23.49 $23.69 $23.17 86,652
2022-01-11 $23.15 $23.52 $23.12 $23.51 $22.99 86,029
2022-01-10 $23.32 $23.32 $22.93 $23.13 $22.62 55,499
2022-01-07 $23.01 $23.29 $22.98 $23.25 $22.74 77,194
2022-01-06 $22.79 $23.08 $22.68 $23.01 $22.50 58,707
2022-01-05 $22.97 $23.09 $22.66 $22.70 $22.20 55,019
2022-01-04 $22.80 $22.91 $22.69 $22.76 $22.26 413,365
2022-01-03 $22.39 $22.52 $22.31 $22.50 $22.01 35,608
2021-12-31 $22.10 $22.29 $22.06 $22.23 $21.74 76,677
2021-12-30 $22.21 $22.21 $22.01 $22.01 $21.53 56,607
2021-12-29 $22.55 $22.55 $22.23 $22.33 $21.57 58,014
2021-12-28 $22.26 $22.53 $22.26 $22.36 $21.60 62,083
2021-12-27 $22.16 $22.41 $22.07 $22.38 $21.62 83,956
2021-12-23 $22.19 $22.24 $22.13 $22.16 $21.41 74,163
2021-12-22 $21.73 $22.07 $21.73 $22.04 $21.29 145,135
2021-12-21 $21.68 $22.02 $21.68 $21.88 $21.14 75,000
2021-12-20 $21.57 $21.66 $21.19 $21.65 $20.91 98,869
2021-12-17 $22.00 $22.00 $21.67 $21.83 $21.09 57,734
2021-12-16 $22.20 $22.20 $21.88 $21.96 $21.21 51,261
2021-12-15 $21.77 $21.91 $21.45 $21.88 $21.14 63,211
2021-12-14 $21.60 $21.94 $21.60 $21.71 $20.97 26,346
2021-12-13 $21.81 $22.04 $21.71 $21.82 $21.08 91,225
2021-12-10 $22.23 $22.23 $21.90 $22.05 $21.30 43,063
2021-12-09 $22.10 $22.12 $21.99 $22.00 $21.25 48,089
2021-12-08 $22.44 $22.44 $22.30 $22.31 $21.55 35,711
2021-12-07 $22.24 $22.45 $22.06 $22.31 $21.55 48,166
2021-12-06 $21.82 $22.12 $21.76 $21.98 $21.23 77,657
2021-12-03 $21.87 $21.99 $21.59 $21.70 $20.96 33,846
2021-12-02 $21.40 $21.88 $21.40 $21.78 $21.04 27,265
2021-12-01 $22.02 $22.17 $21.31 $21.34 $20.61 58,922
2021-11-30 $22.00 $22.00 $21.61 $21.68 $20.94 41,927
2021-11-29 $22.79 $22.79 $22.30 $22.30 $21.54 84,792
2021-11-26 $22.30 $22.63 $22.16 $22.51 $21.74 29,498
2021-11-24 $22.72 $23.00 $22.72 $23.00 $22.22 30,888
2021-11-23 $22.61 $22.80 $22.55 $22.73 $21.96 65,253
2021-11-22 $22.30 $22.68 $22.30 $22.43 $21.67 32,987
2021-11-19 $22.59 $22.59 $22.33 $22.43 $21.67 31,386
2021-11-18 $22.92 $22.92 $22.61 $22.74 $21.97 121,663
2021-11-17 $22.99 $23.06 $22.78 $22.81 $22.03 43,389
2021-11-16 $23.21 $23.21 $22.94 $22.99 $22.21 76,452
2021-11-15 $23.09 $23.23 $22.97 $23.16 $22.37 55,470
2021-11-12 $23.15 $23.15 $23.02 $23.09 $22.30 41,866
2021-11-11 $23.02 $23.15 $22.97 $23.08 $22.29 38,705
2021-11-10 $23.25 $23.34 $22.92 $22.97 $22.19 22,234
2021-11-09 $23.40 $23.40 $23.11 $23.30 $22.51 24,234
2021-11-08 $23.53 $23.53 $23.19 $23.32 $22.53 28,016
2021-11-05 $23.23 $23.34 $23.19 $23.33 $22.54 49,183
2021-11-04 $23.25 $23.30 $22.91 $23.11 $22.32 67,865
2021-11-03 $23.22 $23.38 $23.10 $23.20 $22.41 91,394
2021-11-02 $23.34 $23.40 $23.25 $23.29 $22.50 44,265
2021-11-01 $23.22 $23.49 $23.19 $23.48 $22.68 38,560
2021-10-29 $23.42 $23.42 $22.97 $23.10 $22.31 230,384
2021-10-28 $23.33 $23.42 $23.21 $23.42 $22.62 25,788
2021-10-27 $23.49 $23.60 $23.32 $23.37 $22.57 36,442
2021-10-26 $23.86 $23.94 $23.62 $23.64 $22.84 42,045
2021-10-25 $23.80 $23.84 $23.68 $23.79 $22.98 28,652
2021-10-22 $23.72 $23.72 $23.45 $23.71 $22.90 23,877
2021-10-21 $23.77 $23.85 $23.48 $23.64 $22.84 36,598
2021-10-20 $23.76 $23.95 $23.73 $23.93 $23.12 34,336
2021-10-19 $23.85 $23.85 $23.67 $23.77 $22.97 46,487
2021-10-18 $23.98 $23.98 $23.68 $23.78 $22.97 52,859
2021-10-15 $23.76 $23.93 $23.76 $23.82 $23.01 52,801
2021-10-14 $23.45 $23.70 $23.45 $23.64 $22.84 101,737
2021-10-13 $23.02 $23.29 $22.93 $23.27 $22.48 44,048
2021-10-12 $23.05 $23.20 $22.90 $23.07 $22.29 114,668
2021-10-11 $22.94 $23.14 $22.84 $22.93 $22.15 92,695
2021-10-08 $22.69 $22.87 $22.67 $22.83 $22.05 51,067
2021-10-07 $22.48 $22.59 $22.42 $22.51 $21.74 21,648
2021-10-06 $22.25 $22.30 $21.98 $22.26 $21.51 27,984
2021-10-05 $22.61 $22.69 $22.34 $22.44 $21.68 57,732
2021-10-04 $22.15 $22.62 $22.15 $22.48 $21.72 97,885
2021-10-01 $21.84 $22.19 $21.79 $22.04 $21.29 711,973
2021-09-30 $22.00 $22.07 $21.80 $21.80 $21.06 35,123
2021-09-29 $21.89 $21.97 $21.80 $21.88 $21.14 27,339
2021-09-28 $22.19 $22.23 $21.80 $21.82 $21.08 80,875
2021-09-27 $21.87 $22.18 $21.87 $22.05 $21.30 97,872
2021-09-24 $21.51 $21.71 $21.51 $21.57 $20.84 35,361
2021-09-23 $21.39 $21.76 $21.27 $21.61 $20.87 46,393
2021-09-22 $21.17 $21.51 $21.17 $21.27 $20.55 34,928
2021-09-21 $21.39 $21.47 $21.18 $21.28 $20.28 939,417
2021-09-20 $21.28 $21.31 $20.94 $21.15 $20.15 29,839
2021-09-17 $21.76 $21.79 $21.62 $21.69 $20.67 51,423
2021-09-16 $22.02 $22.03 $21.84 $21.93 $20.90 32,647
2021-09-15 $21.76 $22.07 $21.76 $22.07 $21.03 37,460
2021-09-14 $21.93 $21.93 $21.59 $21.69 $20.67 25,000
2021-09-13 $21.67 $21.96 $21.67 $21.83 $20.80 39,703
2021-09-10 $21.89 $21.89 $21.54 $21.57 $20.55 32,079
2021-09-09 $21.73 $21.89 $21.62 $21.72 $20.70 22,983
2021-09-08 $21.86 $21.99 $21.79 $21.84 $20.81 22,884
2021-09-07 $22.00 $22.01 $21.74 $21.80 $20.77 29,323
2021-09-03 $21.96 $22.06 $21.90 $22.01 $20.97 34,500
2021-09-02 $21.92 $22.05 $21.92 $22.00 $20.96 26,599
2021-09-01 $21.56 $21.74 $21.51 $21.74 $20.72 16,069
2021-08-31 $21.56 $21.68 $21.56 $21.56 $20.54 56,552
2021-08-30 $21.87 $21.87 $21.66 $21.70 $20.68 11,459
2021-08-27 $21.35 $21.87 $21.35 $21.82 $20.79 38,520
2021-08-26 $21.61 $21.62 $21.33 $21.33 $20.32 1,118,374
2021-08-25 $21.56 $21.82 $21.54 $21.67 $20.65 24,794
2021-08-24 $21.52 $21.67 $21.46 $21.59 $20.57 1,244,039
2021-08-23 $21.31 $21.49 $21.31 $21.40 $20.39 36,967
2021-08-20 $20.79 $21.14 $20.79 $21.12 $20.12 32,918
2021-08-19 $21.01 $21.02 $20.77 $20.88 $19.90 31,418
2021-08-18 $21.64 $21.71 $21.26 $21.26 $20.26 25,566
2021-08-17 $21.60 $21.81 $21.48 $21.64 $20.62 31,204
2021-08-16 $21.91 $21.91 $21.71 $21.81 $20.78 16,412
2021-08-13 $22.05 $22.09 $21.94 $21.99 $20.95 48,237
2021-08-12 $21.94 $22.05 $21.91 $22.05 $21.01 31,899
2021-08-11 $21.95 $22.08 $21.90 $22.02 $20.98 18,095
2021-08-10 $21.76 $21.95 $21.76 $21.91 $20.88 24,699
2021-08-09 $21.81 $21.81 $21.60 $21.73 $20.71 18,401
2021-08-06 $21.97 $21.99 $21.84 $21.88 $20.85 24,849
2021-08-05 $21.91 $22.02 $21.80 $21.81 $20.78 25,923
2021-08-04 $21.80 $22.06 $21.70 $21.74 $20.72 26,099
2021-08-03 $21.84 $22.01 $21.57 $21.97 $20.93 58,865
2021-08-02 $22.11 $22.24 $21.79 $21.79 $20.76 45,033
2021-07-30 $22.23 $22.24 $21.89 $21.93 $20.90 29,447
2021-07-29 $22.21 $22.28 $22.11 $22.20 $21.15 23,881
2021-07-28 $22.02 $22.20 $21.86 $22.12 $21.08 28,796
2021-07-27 $22.09 $22.10 $21.90 $21.98 $20.94 32,100
2021-07-26 $21.81 $22.19 $21.81 $22.13 $21.09 61,764
2021-07-23 $21.74 $21.86 $21.60 $21.84 $20.81 42,473
2021-07-22 $21.90 $21.91 $21.68 $21.77 $20.74 23,663
2021-07-21 $21.94 $22.10 $21.90 $21.90 $20.87 29,707
2021-07-20 $21.24 $21.71 $21.24 $21.67 $20.65 38,348
2021-07-19 $21.60 $21.60 $21.02 $21.24 $20.24 63,471
2021-07-16 $22.18 $22.23 $21.87 $21.88 $20.85 28,023
2021-07-15 $22.05 $22.21 $21.95 $22.06 $21.02 216,331
2021-07-14 $22.51 $22.59 $22.13 $22.22 $21.17 77,440
2021-07-13 $22.70 $22.70 $22.40 $22.41 $21.35 53,823
2021-07-12 $22.72 $22.79 $22.59 $22.72 $21.65 25,617
2021-07-09 $22.60 $22.80 $22.60 $22.74 $21.67 29,434
2021-07-08 $22.14 $22.48 $22.14 $22.34 $21.29 20,612
2021-07-07 $22.58 $22.58 $22.42 $22.46 $21.40 50,202
2021-07-06 $22.89 $22.89 $22.36 $22.63 $21.56 81,324
2021-07-02 $22.76 $22.90 $22.65 $22.86 $21.78 41,651
2021-07-01 $22.80 $22.86 $22.64 $22.74 $21.67 103,919
2021-06-30 $22.36 $22.62 $22.36 $22.53 $21.47 34,413
2021-06-29 $22.52 $22.58 $22.35 $22.35 $21.30 39,911
2021-06-28 $22.90 $22.90 $22.40 $22.51 $21.45 98,786
2021-06-25 $22.89 $22.89 $22.65 $22.86 $21.78 83,878
2021-06-24 $22.81 $22.83 $22.65 $22.80 $21.73 49,718
2021-06-23 $22.80 $22.95 $22.73 $22.74 $21.67 150,890
2021-06-22 $23.12 $23.12 $22.90 $23.08 $21.74 70,248
2021-06-21 $22.81 $23.23 $22.81 $23.10 $21.76 55,211
2021-06-18 $22.93 $22.99 $22.62 $22.62 $21.30 61,737
2021-06-17 $23.84 $23.87 $23.06 $23.24 $21.89 87,305
2021-06-16 $23.90 $24.03 $23.70 $23.90 $22.51 65,878
2021-06-15 $23.85 $23.92 $23.70 $23.90 $22.51 46,361
2021-06-14 $23.95 $23.95 $23.62 $23.78 $22.40 67,128
2021-06-11 $23.88 $23.88 $23.73 $23.84 $22.45 56,124
2021-06-10 $23.62 $23.73 $23.56 $23.70 $22.32 66,137
2021-06-09 $23.58 $23.59 $23.46 $23.49 $22.12 45,974
2021-06-08 $23.43 $23.57 $23.25 $23.50 $22.13 43,192
2021-06-07 $23.19 $23.50 $23.19 $23.46 $22.10 59,998
2021-06-04 $23.11 $23.26 $23.06 $23.24 $21.88 61,653
2021-06-03 $22.84 $23.06 $22.84 $23.01 $21.67 119,344
2021-06-02 $22.78 $23.00 $22.70 $22.92 $21.59 46,817
2021-06-01 $22.40 $22.68 $22.40 $22.65 $21.33 76,282
2021-05-28 $22.45 $22.45 $22.24 $22.28 $20.98 55,627
2021-05-27 $22.30 $22.41 $22.23 $22.33 $21.03 41,488
2021-05-26 $22.16 $22.31 $22.13 $22.25 $20.95 30,424
2021-05-25 $22.48 $22.48 $22.13 $22.15 $20.86 54,455
2021-05-24 $22.50 $22.58 $22.38 $22.52 $21.21 30,046
2021-05-21 $22.47 $22.49 $22.24 $22.38 $21.08 23,556
2021-05-20 $22.17 $22.41 $22.06 $22.34 $21.04 57,405
2021-05-19 $22.22 $22.22 $21.93 $22.09 $20.80 40,920
2021-05-18 $22.59 $22.59 $22.37 $22.43 $21.13 30,318
2021-05-17 $22.43 $22.51 $22.29 $22.51 $21.20 42,769
2021-05-14 $22.19 $22.40 $22.19 $22.33 $21.03 43,745
2021-05-13 $21.75 $22.12 $21.71 $22.00 $20.72 135,727
2021-05-12 $22.13 $22.39 $21.87 $21.87 $20.60 43,614
2021-05-11 $22.30 $22.30 $21.85 $22.07 $20.78 452,339
2021-05-10 $22.16 $22.46 $22.16 $22.30 $21.00 57,245
2021-05-07 $21.84 $22.18 $21.84 $22.12 $20.83 47,098
2021-05-06 $21.81 $21.98 $21.62 $21.98 $20.70 55,702
2021-05-05 $21.61 $21.85 $21.60 $21.79 $20.52 40,200
2021-05-04 $21.53 $21.68 $21.53 $21.61 $20.35 50,907
2021-05-03 $21.50 $21.61 $21.42 $21.52 $20.27 48,563
2021-04-30 $21.31 $21.59 $21.31 $21.36 $20.12 61,132
2021-04-29 $21.60 $21.60 $21.31 $21.52 $20.27 94,866
2021-04-28 $21.18 $21.37 $21.17 $21.31 $20.07 30,538
2021-04-27 $20.99 $21.05 $20.95 $21.02 $19.80 64,807
2021-04-26 $20.92 $20.99 $20.87 $20.94 $19.72 96,344
2021-04-23 $20.59 $20.89 $20.59 $20.89 $19.67 26,866
2021-04-22 $20.78 $20.86 $20.65 $20.67 $19.47 25,294
2021-04-21 $20.49 $20.85 $20.49 $20.79 $19.58 28,958
2021-04-20 $20.69 $20.69 $20.47 $20.64 $19.44 33,808
2021-04-19 $20.85 $20.85 $20.67 $20.72 $19.51 42,035
2021-04-16 $20.91 $20.91 $20.68 $20.74 $19.53 49,424
2021-04-15 $20.52 $20.83 $20.52 $20.80 $19.59 836,674
2021-04-14 $20.56 $20.77 $20.56 $20.61 $19.41 56,951
2021-04-13 $20.36 $20.53 $20.36 $20.39 $19.20 43,118
2021-04-12 $20.41 $20.55 $20.36 $20.36 $19.18 47,098
2021-04-09 $20.56 $20.56 $20.34 $20.41 $19.22 43,695
2021-04-08 $20.44 $20.51 $20.34 $20.50 $19.31 39,028
2021-04-07 $20.50 $20.58 $20.42 $20.57 $19.37 51,375
2021-04-06 $20.56 $20.57 $20.32 $20.40 $19.21 68,153
2021-04-05 $20.46 $20.46 $20.22 $20.40 $19.21 107,770
2021-04-01 $20.36 $20.40 $20.08 $20.39 $19.20 234,450
2021-03-31 $20.08 $20.30 $20.08 $20.27 $19.09 46,516
2021-03-30 $20.16 $20.27 $20.12 $20.19 $19.02 64,304
2021-03-29 $20.50 $20.50 $20.20 $20.38 $19.19 54,290
2021-03-26 $20.32 $20.50 $20.20 $20.50 $19.31 93,059
2021-03-25 $19.88 $20.18 $19.67 $20.12 $18.95 49,551
2021-03-24 $19.92 $20.23 $19.87 $20.02 $18.86 63,872
2021-03-23 $20.00 $20.24 $19.86 $19.97 $18.58 45,795
2021-03-22 $20.43 $20.43 $20.21 $20.29 $18.87 48,908
2021-03-19 $20.06 $20.55 $20.06 $20.38 $18.96 29,933
2021-03-18 $20.53 $20.60 $20.07 $20.14 $18.74 36,515
2021-03-17 $20.58 $20.77 $20.56 $20.68 $19.24 39,334
2021-03-16 $20.71 $20.85 $20.67 $20.72 $19.28 36,212
2021-03-15 $20.89 $20.98 $20.77 $20.92 $19.46 28,952
2021-03-12 $20.81 $20.91 $20.65 $20.88 $19.43 40,008
2021-03-11 $20.84 $20.86 $20.71 $20.72 $19.28 37,685
2021-03-10 $20.16 $20.73 $20.16 $20.65 $19.21 52,734
2021-03-09 $20.56 $20.56 $20.15 $20.15 $18.75 36,959
2021-03-08 $20.56 $20.56 $20.30 $20.50 $19.07 55,662
2021-03-05 $20.28 $20.41 $19.91 $20.35 $18.93 60,020
2021-03-04 $19.72 $20.28 $19.72 $19.97 $18.58 66,032
2021-03-03 $19.63 $19.94 $19.61 $19.64 $18.27 62,324
2021-03-02 $19.47 $19.65 $19.47 $19.56 $18.20 64,183
2021-03-01 $19.38 $19.63 $19.24 $19.49 $18.13 159,135
2021-02-26 $19.51 $19.51 $18.93 $18.95 $17.63 60,128
2021-02-25 $19.98 $20.02 $19.48 $19.57 $18.21 902,107
2021-02-24 $19.60 $19.97 $19.50 $19.89 $18.50 2,077,937
2021-02-23 $19.42 $19.57 $19.00 $19.55 $18.18 102,133
2021-02-22 $19.28 $19.49 $19.25 $19.34 $17.99 49,823
2021-02-19 $19.07 $19.28 $19.07 $19.25 $17.91 198,755
2021-02-18 $19.29 $19.29 $19.01 $19.05 $17.72 105,883
2021-02-17 $19.39 $19.39 $19.10 $19.36 $18.01 79,098
2021-02-16 $19.37 $19.48 $19.29 $19.32 $17.97 72,332
2021-02-12 $18.81 $19.12 $18.81 $19.09 $17.76 86,745
2021-02-11 $18.92 $19.03 $18.79 $18.96 $17.64 142,512
2021-02-10 $18.80 $18.87 $18.65 $18.87 $17.56 47,672
2021-02-09 $18.81 $18.81 $18.62 $18.74 $17.43 57,415
2021-02-08 $18.72 $18.84 $18.67 $18.84 $17.53 120,390
2021-02-05 $18.49 $18.63 $18.45 $18.53 $17.24 79,546
2021-02-04 $18.41 $18.41 $18.24 $18.39 $17.11 103,984
2021-02-03 $18.17 $18.37 $18.09 $18.31 $17.03 115,186
2021-02-02 $18.17 $18.29 $18.08 $18.08 $16.82 88,294
2021-02-01 $17.93 $18.04 $17.78 $17.98 $16.73 77,625
2021-01-29 $17.91 $18.10 $17.70 $17.84 $16.60 151,440
2021-01-28 $18.00 $18.09 $17.90 $18.03 $16.77 126,553
2021-01-27 $18.00 $18.03 $17.75 $17.81 $16.57 88,633
2021-01-26 $18.30 $18.52 $18.15 $18.16 $16.89 100,738
2021-01-25 $18.21 $18.41 $18.16 $18.31 $17.03 110,587
2021-01-22 $18.32 $18.37 $18.10 $18.36 $17.08 563,175
2021-01-21 $18.76 $18.80 $18.40 $18.52 $17.23 71,395
2021-01-20 $19.04 $19.04 $18.76 $18.79 $17.48 67,873
2021-01-19 $19.12 $19.12 $18.82 $18.93 $17.61 64,396
2021-01-15 $19.04 $19.04 $18.67 $18.98 $17.66 74,685
2021-01-14 $18.84 $19.10 $18.84 $19.03 $17.70 51,252
2021-01-13 $18.70 $18.84 $18.65 $18.75 $17.44 75,027
2021-01-12 $18.21 $18.69 $18.21 $18.65 $17.35 978,252
2021-01-11 $17.84 $18.20 $17.84 $18.14 $16.88 1,058,570
2021-01-08 $18.42 $18.42 $17.84 $18.02 $16.76 1,208,573
2021-01-07 $18.16 $18.35 $18.13 $18.30 $17.03 81,919
2021-01-06 $17.78 $18.19 $17.78 $18.14 $16.88 67,947
2021-01-05 $17.30 $17.95 $17.26 $17.78 $16.54 125,081
2021-01-04 $17.57 $17.58 $17.15 $17.21 $16.01 106,139
2020-12-31 $17.16 $17.37 $17.16 $17.32 $16.11 95,999
2020-12-30 $17.35 $17.43 $17.20 $17.23 $16.03 129,793
2020-12-29 $17.55 $17.59 $17.39 $17.43 $15.99 180,356
2020-12-28 $18.01 $18.01 $17.47 $17.52 $16.07 183,781
2020-12-24 $17.82 $17.83 $17.58 $17.66 $16.20 283,812
2020-12-23 $17.69 $17.91 $17.69 $17.75 $16.29 198,855
2020-12-22 $17.68 $17.80 $17.60 $17.64 $16.18 164,643
2020-12-21 $18.15 $18.15 $17.51 $17.75 $16.29 733,087
2020-12-18 $18.52 $18.52 $18.08 $18.15 $16.65 285,733
2020-12-17 $18.66 $18.67 $18.38 $18.45 $16.93 76,888
2020-12-16 $18.81 $18.81 $18.48 $18.52 $16.99 254,587
2020-12-15 $18.48 $18.92 $18.42 $18.85 $17.29 201,080
2020-12-14 $18.91 $18.96 $18.34 $18.41 $16.89 136,369
2020-12-11 $18.67 $18.79 $18.62 $18.77 $17.22 79,838
2020-12-10 $18.25 $18.78 $18.25 $18.75 $17.20 98,038
2020-12-09 $18.52 $18.75 $18.30 $18.39 $16.87 85,470
2020-12-08 $18.21 $18.64 $18.21 $18.52 $16.99 192,928
2020-12-07 $18.75 $18.75 $18.31 $18.38 $16.86 147,618
2020-12-04 $18.26 $18.67 $18.26 $18.62 $17.08 56,248
2020-12-03 $17.96 $18.25 $17.86 $18.10 $16.61 327,719
2020-12-02 $17.47 $17.92 $17.47 $17.87 $16.40 400,105
2020-12-01 $17.72 $17.83 $17.47 $17.60 $16.15 174,382
2020-11-30 $17.99 $18.05 $17.50 $17.53 $16.08 207,581
2020-11-27 $18.24 $18.26 $18.01 $18.07 $16.58 195,545
2020-11-25 $18.34 $18.34 $18.07 $18.24 $16.73 71,551
2020-11-24 $18.00 $18.43 $18.00 $18.34 $16.83 47,790
2020-11-23 $17.20 $17.72 $17.20 $17.67 $16.21 172,513
2020-11-20 $17.05 $17.17 $16.98 $17.10 $15.69 27,302
2020-11-19 $16.78 $17.14 $16.71 $17.12 $15.71 51,464
2020-11-18 $17.18 $17.30 $16.85 $16.86 $15.47 62,801
2020-11-17 $16.84 $17.14 $16.69 $17.13 $15.72 121,730
2020-11-16 $16.68 $17.07 $16.68 $16.91 $15.51 65,134
2020-11-13 $16.38 $16.60 $16.34 $16.54 $15.17 414,296
2020-11-12 $16.61 $16.61 $16.10 $16.21 $14.87 411,193
2020-11-11 $16.90 $16.97 $16.62 $16.72 $15.34 605,423
2020-11-10 $16.16 $16.73 $16.11 $16.71 $15.33 598,694
2020-11-09 $16.04 $16.30 $15.84 $16.09 $14.76 844,697
2020-11-06 $15.48 $15.55 $15.02 $15.03 $13.79 78,997
2020-11-05 $15.49 $15.71 $15.49 $15.53 $14.25 189,990
2020-11-04 $15.42 $15.72 $15.19 $15.36 $14.09 29,902
2020-11-03 $15.31 $15.50 $15.31 $15.38 $14.11 38,052
2020-11-02 $15.25 $15.26 $15.07 $15.16 $13.91 343,503
2020-10-30 $15.00 $15.12 $14.86 $15.08 $13.84 87,305
2020-10-29 $14.98 $15.16 $14.70 $15.13 $13.88 77,633
2020-10-28 $15.49 $15.49 $15.00 $15.02 $13.78 72,774
2020-10-27 $15.60 $15.70 $15.54 $15.56 $14.28 83,992
2020-10-26 $15.79 $15.87 $15.46 $15.67 $14.38 83,654
2020-10-23 $16.20 $16.20 $15.87 $16.00 $14.68 92,809
2020-10-22 $15.65 $16.10 $15.65 $16.09 $14.76 131,460
2020-10-21 $15.77 $15.77 $15.61 $15.64 $14.35 71,326
2020-10-20 $15.56 $15.82 $15.56 $15.72 $14.42 522,000
2020-10-19 $15.74 $15.84 $15.57 $15.57 $14.28 54,692
2020-10-16 $15.96 $15.97 $15.72 $15.73 $14.43 104,737
2020-10-15 $15.71 $15.94 $15.52 $15.92 $14.61 456,127
2020-10-14 $15.91 $16.08 $15.83 $15.86 $14.55 57,000
2020-10-13 $15.77 $15.91 $15.72 $15.75 $14.45 88,390
2020-10-12 $15.84 $15.85 $15.70 $15.84 $14.53 81,452
2020-10-09 $16.07 $16.07 $15.71 $15.76 $14.46 118,213
2020-10-08 $15.34 $15.91 $15.34 $15.91 $14.60 77,141
2020-10-07 $15.25 $15.35 $15.14 $15.27 $14.01 311,580
2020-10-06 $15.52 $15.54 $15.14 $15.20 $13.95 39,736
2020-10-05 $15.11 $15.34 $15.09 $15.31 $14.05 45,578
2020-10-02 $14.71 $15.08 $14.61 $15.04 $13.80 101,457
2020-10-01 $14.97 $15.03 $14.78 $14.86 $13.63 61,821
2020-09-30 $15.16 $15.38 $14.96 $14.98 $13.74 110,189
2020-09-29 $15.32 $15.37 $15.13 $15.26 $14.00 121,284
2020-09-28 $15.29 $15.38 $15.15 $15.30 $14.04 94,852
2020-09-25 $14.85 $15.10 $14.84 $15.09 $13.84 128,412
2020-09-24 $14.85 $15.04 $14.58 $14.92 $13.69 241,598
2020-09-23 $15.53 $15.53 $14.89 $14.89 $13.66 58,245
2020-09-22 $15.76 $15.96 $15.67 $15.76 $14.20 55,873
2020-09-21 $15.80 $15.80 $15.45 $15.68 $14.13 67,202
2020-09-18 $16.23 $16.23 $15.91 $16.00 $14.42 48,384
2020-09-17 $16.09 $16.24 $15.99 $16.23 $14.63 27,645
2020-09-16 $15.99 $16.47 $15.99 $16.29 $14.68 55,777
2020-09-15 $16.29 $16.32 $15.94 $15.95 $14.38 70,026
2020-09-14 $16.01 $16.20 $16.01 $16.17 $14.57 59,262
2020-09-11 $16.06 $16.10 $15.90 $15.98 $14.40 75,206
2020-09-10 $16.37 $16.37 $16.05 $16.07 $14.48 61,551
2020-09-09 $16.45 $16.54 $16.31 $16.41 $14.79 84,822
2020-09-08 $16.41 $16.41 $16.12 $16.17 $14.57 45,288
2020-09-04 $16.52 $16.58 $16.35 $16.55 $14.92 51,945
2020-09-03 $16.92 $16.99 $16.60 $16.72 $15.07 72,518
2020-09-02 $16.70 $16.93 $16.70 $16.91 $15.24 38,161
2020-09-01 $16.83 $16.85 $16.63 $16.74 $15.09 91,037
2020-08-31 $17.08 $17.10 $16.81 $16.86 $15.20 24,170
2020-08-28 $16.95 $17.08 $16.83 $17.08 $15.39 60,720
2020-08-27 $16.88 $17.00 $16.75 $16.93 $15.26 65,307
2020-08-26 $17.10 $17.10 $16.76 $16.81 $15.15 65,061
2020-08-25 $17.39 $17.39 $17.08 $17.16 $15.47 41,205
2020-08-24 $17.33 $17.37 $17.30 $17.33 $15.62 55,298
2020-08-21 $17.28 $17.30 $17.15 $17.29 $15.58 57,442
2020-08-20 $17.27 $17.41 $17.27 $17.34 $15.63 214,911
2020-08-19 $17.54 $17.66 $17.41 $17.41 $15.69 53,869
2020-08-18 $17.79 $17.79 $17.49 $17.54 $15.81 28,821
2020-08-17 $17.73 $17.80 $17.66 $17.79 $16.03 55,917
2020-08-14 $17.57 $17.90 $17.57 $17.76 $16.01 31,988
2020-08-13 $17.84 $17.84 $17.55 $17.63 $15.89 36,590
2020-08-12 $17.82 $17.94 $17.79 $17.92 $16.15 64,579
2020-08-11 $17.84 $17.92 $17.57 $17.63 $15.89 63,736
2020-08-10 $17.40 $17.78 $17.40 $17.76 $16.01 102,042
2020-08-07 $17.27 $17.41 $17.25 $17.40 $15.68 46,091
2020-08-06 $17.30 $17.36 $17.21 $17.34 $15.63 98,283
2020-08-05 $17.24 $17.50 $17.14 $17.30 $15.59 157,473
2020-08-04 $16.64 $17.14 $16.64 $17.09 $15.40 49,272
2020-08-03 $16.51 $16.68 $16.44 $16.64 $15.00 73,193
2020-07-31 $16.46 $16.60 $16.28 $16.55 $14.92 956,182
2020-07-30 $16.69 $16.69 $16.42 $16.61 $14.97 85,304
2020-07-29 $16.55 $16.90 $16.47 $16.86 $15.20 80,350
2020-07-28 $16.41 $16.57 $16.40 $16.52 $14.89 96,368
2020-07-27 $16.59 $16.59 $16.32 $16.37 $14.75 95,445
2020-07-24 $16.63 $16.75 $16.51 $16.55 $14.91 39,802
2020-07-23 $16.69 $16.77 $16.53 $16.70 $15.05 59,591
2020-07-22 $16.70 $16.80 $16.55 $16.74 $15.09 71,348
2020-07-21 $16.62 $16.87 $16.62 $16.79 $15.13 109,514
2020-07-20 $16.51 $16.53 $16.25 $16.25 $14.65 76,013
2020-07-17 $16.62 $16.72 $16.46 $16.56 $14.93 118,602
2020-07-16 $16.56 $16.70 $16.38 $16.53 $14.90 170,340
2020-07-15 $16.41 $16.66 $16.40 $16.65 $15.01 49,253
2020-07-14 $15.84 $16.19 $15.80 $16.19 $14.59 37,482
2020-07-13 $15.99 $16.14 $15.84 $15.88 $14.31 98,667
2020-07-10 $15.69 $15.90 $15.67 $15.90 $14.33 40,204
2020-07-09 $16.13 $16.13 $15.70 $15.70 $14.15 132,505
2020-07-08 $16.17 $16.39 $16.06 $16.15 $14.56 80,570
2020-07-07 $16.32 $16.45 $16.03 $16.18 $14.58 41,994
2020-07-06 $16.62 $16.86 $16.22 $16.32 $14.71 40,712
2020-07-02 $16.71 $16.71 $16.46 $16.46 $14.83 103,008
2020-07-01 $16.68 $16.68 $16.30 $16.36 $14.74 48,525
2020-06-30 $16.13 $16.54 $16.00 $16.53 $14.89 109,885
2020-06-29 $16.00 $16.45 $15.94 $16.11 $14.52 93,580
2020-06-26 $16.32 $16.32 $15.83 $15.89 $14.32 70,346
2020-06-25 $16.29 $16.45 $16.17 $16.36 $14.74 60,365
2020-06-24 $16.73 $16.73 $16.05 $16.30 $14.69 155,378
2020-06-23 $17.55 $17.56 $17.10 $17.13 $15.21 69,171
2020-06-22 $17.20 $17.30 $16.99 $17.30 $15.36 89,919
2020-06-19 $17.71 $17.76 $17.15 $17.15 $15.23 565,907
2020-06-18 $17.22 $17.61 $17.20 $17.45 $15.50 79,006
2020-06-17 $17.72 $17.76 $17.36 $17.37 $15.42 358,157
2020-06-16 $18.07 $18.07 $17.58 $17.76 $15.77 588,069
2020-06-15 $16.40 $17.55 $16.30 $17.38 $15.43 43,002
2020-06-12 $17.30 $17.32 $16.49 $16.84 $14.95 70,205
2020-06-11 $17.26 $17.36 $16.76 $16.83 $14.94 100,862
2020-06-10 $18.82 $18.82 $18.25 $18.26 $16.21 346,757
2020-06-09 $19.25 $19.25 $18.69 $18.82 $16.71 43,794
2020-06-08 $19.15 $19.60 $19.15 $19.51 $17.32 62,808
2020-06-05 $18.87 $19.11 $18.77 $18.87 $16.76 102,999
2020-06-04 $18.21 $18.25 $18.02 $18.14 $16.11 66,885
2020-06-03 $18.00 $18.28 $17.98 $18.23 $16.19 65,602
2020-06-02 $17.71 $17.86 $17.64 $17.86 $15.86 102,298
2020-06-01 $17.45 $17.66 $17.38 $17.57 $15.60 233,916
2020-05-29 $17.36 $17.53 $17.04 $17.41 $15.46 76,397
2020-05-28 $17.63 $17.69 $17.35 $17.45 $15.50 427,045
2020-05-27 $17.61 $17.61 $17.15 $17.49 $15.53 1,698,760
2020-05-26 $17.49 $17.60 $17.35 $17.35 $15.41 100,724
2020-05-22 $16.76 $17.07 $16.67 $17.07 $15.16 52,206
2020-05-21 $17.26 $17.26 $16.83 $16.96 $15.06 92,208
2020-05-20 $17.24 $17.36 $17.07 $17.12 $15.20 51,695
2020-05-19 $16.94 $17.01 $16.78 $16.82 $14.94 175,886
2020-05-18 $16.59 $17.01 $16.59 $16.84 $14.95 183,087
2020-05-15 $15.85 $16.07 $15.75 $16.07 $14.27 129,062
2020-05-14 $15.43 $15.85 $15.18 $15.78 $14.01 282,177
2020-05-13 $16.26 $16.26 $15.60 $15.69 $13.93 219,467
2020-05-12 $16.68 $16.79 $16.33 $16.34 $14.51 195,416
2020-05-11 $16.54 $16.65 $16.33 $16.62 $14.76 39,095
2020-05-08 $16.23 $16.63 $16.23 $16.60 $14.74 201,456
2020-05-07 $16.11 $16.50 $16.08 $16.11 $14.31 188,655
2020-05-06 $16.41 $16.42 $15.81 $15.87 $14.09 73,057
2020-05-05 $16.56 $16.63 $16.23 $16.28 $14.46 199,619
2020-05-04 $15.74 $16.20 $15.65 $16.11 $14.31 45,266
2020-05-01 $16.45 $16.45 $15.87 $16.00 $14.21 184,736
2020-04-30 $17.10 $17.10 $16.54 $16.60 $14.74 74,602
2020-04-29 $16.62 $17.11 $16.57 $17.02 $15.11 127,476
2020-04-28 $16.16 $16.42 $15.96 $16.33 $14.50 74,479
2020-04-27 $15.68 $15.97 $15.50 $15.88 $14.10 128,146
2020-04-24 $15.66 $15.78 $15.45 $15.66 $13.91 103,920
2020-04-23 $15.34 $15.64 $15.26 $15.46 $13.73 188,018
2020-04-22 $15.46 $15.47 $15.07 $15.21 $13.51 64,903
2020-04-21 $14.92 $15.04 $14.69 $14.95 $13.28 136,799
2020-04-20 $14.84 $15.51 $14.77 $15.18 $13.48 177,525
2020-04-17 $14.86 $15.39 $14.77 $15.36 $13.64 660,766
2020-04-16 $14.62 $14.76 $14.51 $14.63 $12.99 55,416
2020-04-15 $14.74 $14.82 $14.40 $14.69 $13.04 157,949
2020-04-14 $15.32 $15.45 $15.08 $15.13 $13.44 317,757
2020-04-13 $15.41 $15.46 $14.81 $14.98 $13.30 177,644
2020-04-09 $14.56 $15.44 $14.56 $15.02 $13.34 167,742
2020-04-08 $14.11 $14.45 $14.11 $14.43 $12.81 219,552
2020-04-07 $14.36 $14.72 $14.01 $14.02 $12.45 97,342
2020-04-06 $13.52 $14.03 $13.52 $13.97 $12.41 115,747
2020-04-03 $13.48 $13.62 $12.82 $13.23 $11.75 102,251
2020-04-02 $12.79 $13.95 $12.79 $13.19 $11.71 1,022,608
2020-04-01 $13.25 $13.25 $12.50 $12.68 $11.26 229,425
2020-03-31 $13.19 $13.69 $13.13 $13.58 $12.06 654,061
2020-03-30 $13.12 $13.25 $12.50 $13.23 $11.75 826,406
2020-03-27 $13.37 $13.65 $13.09 $13.18 $11.70 573,775
2020-03-26 $13.28 $14.26 $13.22 $13.77 $12.23 435,564
2020-03-25 $12.81 $13.84 $12.37 $13.12 $11.65 432,500
2020-03-24 $12.88 $12.98 $12.15 $12.98 $11.26 353,515
2020-03-23 $12.47 $12.57 $11.28 $11.70 $10.15 932,724
2020-03-20 $13.15 $13.52 $12.27 $12.50 $10.84 353,265
2020-03-19 $11.75 $12.87 $11.12 $12.71 $11.03 635,880
2020-03-18 $12.61 $12.61 $10.92 $11.57 $10.04 481,531
2020-03-17 $13.51 $14.00 $13.15 $13.37 $11.60 254,496
2020-03-16 $13.13 $14.14 $12.99 $13.60 $11.80 847,485
2020-03-13 $14.56 $15.30 $13.61 $15.18 $13.17 1,358,939
2020-03-12 $14.75 $15.10 $13.48 $13.50 $11.71 682,106
2020-03-11 $16.31 $16.49 $15.85 $16.08 $13.95 239,990
2020-03-10 $17.16 $17.30 $15.34 $16.79 $14.57 1,079,159
2020-03-09 $17.51 $17.87 $15.92 $16.32 $14.16 333,850
2020-03-06 $20.31 $20.32 $19.82 $20.12 $17.45 213,265
2020-03-05 $20.97 $21.10 $20.69 $20.83 $18.07 400,489
2020-03-04 $21.16 $21.45 $21.16 $21.43 $18.59 436,189
2020-03-03 $21.55 $21.66 $20.82 $21.04 $18.25 307,344
2020-03-02 $20.86 $21.32 $20.58 $21.32 $18.50 215,488
2020-02-28 $20.25 $20.53 $19.81 $20.53 $17.81 683,116
2020-02-27 $21.36 $21.52 $20.77 $20.77 $18.02 275,545
2020-02-26 $22.10 $22.25 $21.69 $21.74 $18.86 111,489
2020-02-25 $22.88 $22.88 $22.05 $22.11 $19.18 133,562
2020-02-24 $22.83 $22.95 $22.73 $22.82 $19.80 250,329
2020-02-21 $23.52 $23.52 $23.34 $23.39 $20.29 38,669
2020-02-20 $23.46 $23.69 $23.46 $23.50 $20.39 80,565
2020-02-19 $23.43 $23.54 $23.41 $23.46 $20.35 125,381
2020-02-18 $23.42 $23.42 $23.27 $23.36 $20.26 230,951
2020-02-14 $23.37 $23.43 $23.27 $23.43 $20.33 108,625
2020-02-13 $23.24 $23.32 $23.20 $23.31 $20.22 74,501
2020-02-12 $23.18 $23.30 $23.16 $23.29 $20.21 59,895
2020-02-11 $23.00 $23.20 $23.00 $23.12 $20.06 198,167
2020-02-10 $22.98 $23.08 $22.89 $22.93 $19.89 87,672
2020-02-07 $23.17 $23.17 $22.98 $23.00 $19.95 564,237
2020-02-06 $23.29 $23.29 $23.15 $23.16 $20.09 35,818
2020-02-05 $23.18 $23.38 $23.18 $23.28 $20.20 91,425
2020-02-04 $23.00 $23.29 $23.00 $23.06 $20.00 152,673
2020-02-03 $22.96 $23.00 $22.80 $22.90 $19.87 70,587
2020-01-31 $23.06 $23.06 $22.74 $22.87 $19.84 44,797
2020-01-30 $23.01 $23.13 $22.87 $23.13 $20.07 94,477
2020-01-29 $23.35 $23.35 $23.05 $23.06 $20.00 965,153
2020-01-28 $23.22 $23.31 $23.17 $23.20 $20.13 65,548
2020-01-27 $23.12 $23.18 $23.08 $23.10 $20.04 263,618
2020-01-24 $23.54 $23.54 $23.25 $23.35 $20.25 105,786
2020-01-23 $23.41 $23.61 $23.21 $23.60 $20.47 65,376
2020-01-22 $23.64 $23.64 $23.41 $23.41 $20.31 950,146
2020-01-21 $23.91 $23.91 $23.58 $23.61 $20.48 718,162
2020-01-17 $23.90 $23.91 $23.80 $23.89 $20.72 45,552
2020-01-16 $23.75 $23.95 $23.75 $23.89 $20.73 47,811
2020-01-15 $23.72 $23.79 $23.65 $23.73 $20.59 135,058
2020-01-14 $23.70 $23.70 $23.54 $23.64 $20.51 299,208
2020-01-13 $23.48 $23.66 $23.36 $23.64 $20.51 128,044
2020-01-10 $23.56 $23.56 $23.36 $23.47 $20.36 47,609
2020-01-09 $23.56 $23.56 $23.31 $23.49 $20.38 100,489
2020-01-08 $23.53 $23.53 $23.37 $23.42 $20.32 57,491
2020-01-07 $23.69 $23.69 $23.49 $23.60 $20.47 86,718
2020-01-06 $23.63 $23.75 $23.57 $23.69 $20.55 87,630
2020-01-03 $23.52 $23.52 $23.36 $23.52 $20.40 191,752
2020-01-02 $23.59 $23.59 $23.26 $23.40 $20.30 61,272
2019-12-31 $23.32 $23.50 $23.23 $23.50 $20.39 58,370
2019-12-30 $23.57 $23.57 $23.22 $23.26 $20.18 284,590
2019-12-27 $23.75 $23.75 $23.57 $23.62 $20.29 137,230
2019-12-26 $23.66 $23.80 $23.66 $23.75 $20.41 113,464
2019-12-24 $23.68 $23.70 $23.60 $23.61 $20.28 20,229
2019-12-23 $23.48 $23.73 $23.48 $23.71 $20.37 83,278
2019-12-20 $23.47 $23.60 $23.44 $23.59 $20.27 242,707
2019-12-19 $23.32 $23.45 $23.30 $23.43 $20.13 88,829
2019-12-18 $23.10 $23.43 $23.10 $23.39 $20.10 415,670
2019-12-17 $23.10 $23.33 $23.10 $23.12 $19.87 65,902
2019-12-16 $22.97 $23.04 $22.81 $23.02 $19.78 788,822
2019-12-13 $22.77 $22.80 $22.64 $22.77 $19.56 345,178
2019-12-12 $22.68 $22.98 $22.65 $22.74 $19.54 423,418
2019-12-11 $22.73 $22.82 $22.61 $22.68 $19.49 110,083
2019-12-10 $22.44 $22.73 $22.44 $22.65 $19.46 256,826
2019-12-09 $22.21 $22.45 $22.20 $22.39 $19.24 105,699
2019-12-06 $22.06 $22.28 $22.06 $22.18 $19.06 250,045
2019-12-05 $22.08 $22.13 $22.00 $22.09 $18.98 887,119
2019-12-04 $21.98 $22.09 $21.97 $21.97 $18.88 158,561
2019-12-03 $21.99 $22.00 $21.80 $21.89 $18.81 162,486
2019-12-02 $22.19 $22.19 $22.01 $22.01 $18.91 80,779
2019-11-29 $22.26 $22.26 $22.18 $22.22 $19.09 11,230
2019-11-27 $22.26 $22.33 $22.10 $22.32 $19.18 87,090
2019-11-26 $22.39 $22.48 $22.28 $22.33 $19.18 236,002
2019-11-25 $22.30 $22.49 $22.30 $22.48 $19.32 57,937
2019-11-22 $22.51 $22.51 $22.35 $22.35 $19.20 141,713
2019-11-21 $22.22 $22.40 $22.12 $22.38 $19.23 661,200
2019-11-20 $22.14 $22.24 $22.11 $22.20 $19.07 80,798
2019-11-19 $22.32 $22.32 $22.11 $22.12 $19.01 75,438
2019-11-18 $22.40 $22.47 $22.30 $22.30 $19.16 73,005
2019-11-15 $22.33 $22.59 $22.33 $22.52 $19.35 123,272
2019-11-14 $22.40 $22.42 $22.28 $22.33 $19.19 1,938,059
2019-11-13 $22.31 $22.49 $22.28 $22.40 $19.25 257,516
2019-11-12 $22.31 $22.46 $22.28 $22.33 $19.19 295,232
2019-11-11 $22.29 $22.35 $22.22 $22.22 $19.09 101,718
2019-11-08 $22.36 $22.42 $22.26 $22.40 $19.25 116,216
2019-11-07 $22.67 $22.67 $22.31 $22.40 $19.25 66,637
2019-11-06 $22.78 $22.81 $22.53 $22.58 $19.40 79,989
2019-11-05 $22.88 $22.98 $22.58 $22.75 $19.54 90,694
2019-11-04 $22.88 $23.03 $22.88 $22.92 $19.69 37,227
2019-11-01 $22.60 $22.83 $22.60 $22.82 $19.61 32,571
2019-10-31 $22.69 $22.69 $22.42 $22.57 $19.39 46,079
2019-10-30 $22.69 $22.74 $22.54 $22.66 $19.47 126,918
2019-10-29 $22.55 $22.81 $22.55 $22.71 $19.51 41,951
2019-10-28 $22.99 $23.03 $22.71 $22.73 $19.53 26,450
2019-10-25 $22.92 $22.96 $22.81 $22.95 $19.72 30,391
2019-10-24 $22.97 $23.01 $22.89 $22.91 $19.68 91,614
2019-10-23 $22.85 $22.98 $22.85 $22.96 $19.73 17,402
2019-10-22 $22.86 $23.09 $22.86 $22.88 $19.66 37,962
2019-10-21 $22.83 $22.86 $22.79 $22.86 $19.64 82,856
2019-10-18 $22.80 $22.88 $22.75 $22.78 $19.57 22,414
2019-10-17 $22.66 $22.75 $22.59 $22.71 $19.51 118,856
2019-10-16 $22.80 $22.80 $22.59 $22.65 $19.46 174,356
2019-10-15 $22.68 $22.85 $22.66 $22.71 $19.51 27,742
2019-10-14 $22.59 $22.76 $22.59 $22.71 $19.51 29,618
2019-10-11 $22.89 $22.91 $22.77 $22.77 $19.56 32,752
2019-10-10 $22.56 $22.69 $22.56 $22.65 $19.46 100,901
2019-10-09 $22.67 $22.68 $22.53 $22.57 $19.39 12,326
2019-10-08 $22.79 $22.79 $22.46 $22.47 $19.31 54,145
2019-10-07 $23.07 $23.07 $22.86 $22.89 $19.67 434,079
2019-10-04 $23.02 $23.06 $22.88 $23.06 $19.81 10,362
2019-10-03 $22.80 $22.92 $22.65 $22.92 $19.69 24,699
2019-10-02 $22.96 $22.98 $22.77 $22.83 $19.62 30,725
2019-10-01 $23.41 $23.41 $23.16 $23.21 $19.94 54,253
2019-09-30 $23.35 $23.47 $23.35 $23.40 $20.10 19,544
2019-09-27 $23.44 $23.57 $23.33 $23.45 $20.15 48,543
2019-09-26 $23.47 $23.50 $23.31 $23.47 $20.17 18,485
2019-09-25 $23.56 $23.56 $23.41 $23.52 $20.21 55,040
2019-09-24 $23.96 $23.99 $23.74 $23.81 $20.22 22,668
2019-09-23 $23.95 $23.98 $23.91 $23.93 $20.32 20,919
2019-09-20 $23.85 $24.12 $23.85 $24.00 $20.38 23,822
2019-09-19 $23.95 $23.95 $23.85 $23.87 $20.27 21,122
2019-09-18 $23.94 $24.01 $23.93 $23.96 $20.34 80,577
2019-09-17 $23.88 $24.02 $23.78 $23.93 $20.32 19,363
2019-09-16 $24.04 $24.04 $23.86 $23.92 $20.31 24,944
2019-09-13 $23.48 $23.67 $23.48 $23.60 $20.04 85,650
2019-09-12 $23.55 $23.60 $23.47 $23.54 $19.99 17,623
2019-09-11 $23.54 $23.68 $23.50 $23.61 $20.04 47,388
2019-09-10 $23.44 $23.65 $23.44 $23.51 $19.96 48,455
2019-09-09 $23.33 $23.48 $23.33 $23.48 $19.94 15,036
2019-09-06 $23.19 $23.27 $23.14 $23.21 $19.71 33,172
2019-09-05 $23.28 $23.47 $23.26 $23.26 $19.75 18,160
2019-09-04 $23.15 $23.33 $23.15 $23.24 $19.73 23,303
2019-09-03 $22.92 $23.06 $22.92 $23.02 $19.55 42,847
2019-08-30 $23.04 $23.12 $22.99 $23.07 $19.59 19,578
2019-08-29 $22.84 $23.05 $22.84 $23.05 $19.57 19,596
2019-08-28 $22.46 $22.78 $22.46 $22.76 $19.33 26,683
2019-08-27 $22.49 $22.57 $22.29 $22.35 $18.98 98,132
2019-08-26 $22.49 $22.54 $22.42 $22.48 $19.09 175,721
2019-08-23 $22.88 $22.88 $22.36 $22.41 $19.03 34,777
2019-08-22 $23.20 $23.20 $22.97 $22.99 $19.52 59,848
2019-08-21 $23.11 $23.23 $23.11 $23.18 $19.68 35,238
2019-08-20 $23.04 $23.12 $22.96 $23.01 $19.54 10,895
2019-08-19 $22.94 $23.14 $22.94 $23.05 $19.57 27,170
2019-08-16 $22.57 $22.84 $22.57 $22.83 $19.39 28,343
2019-08-15 $22.46 $22.51 $22.36 $22.47 $19.08 77,944
2019-08-14 $22.74 $22.74 $22.39 $22.47 $19.08 31,725
2019-08-13 $22.86 $23.00 $22.86 $22.97 $19.50 22,492
2019-08-12 $22.80 $22.90 $22.71 $22.77 $19.33 22,241
2019-08-09 $23.04 $23.15 $22.88 $22.94 $19.48 18,012
2019-08-08 $22.76 $23.06 $22.74 $23.06 $19.58 351,621
2019-08-07 $22.45 $22.62 $22.37 $22.57 $19.16 39,372
2019-08-06 $22.85 $22.86 $22.47 $22.75 $19.32 52,129
2019-08-05 $23.22 $23.22 $22.66 $22.69 $19.27 74,397
2019-08-02 $23.64 $23.64 $23.35 $23.43 $19.89 29,502
2019-08-01 $23.59 $23.78 $23.56 $23.56 $20.01 21,657
2019-07-31 $23.57 $23.72 $23.42 $23.56 $20.01 22,367
2019-07-30 $23.42 $23.51 $23.30 $23.51 $19.96 56,756
2019-07-29 $23.69 $23.69 $23.42 $23.48 $19.94 23,448
2019-07-26 $23.81 $23.81 $23.66 $23.66 $20.09 30,550
2019-07-25 $24.00 $24.00 $23.75 $23.75 $20.17 15,766
2019-07-24 $24.08 $24.08 $23.90 $23.99 $20.37 38,660
2019-07-23 $24.22 $24.22 $24.04 $24.08 $20.45 23,748
2019-07-22 $24.04 $24.22 $24.04 $24.19 $20.54 35,304
2019-07-19 $24.09 $24.12 $24.04 $24.05 $20.42 8,127
2019-07-18 $24.09 $24.13 $23.91 $24.13 $20.49 35,877
2019-07-17 $24.30 $24.30 $24.16 $24.16 $20.51 26,540
2019-07-16 $24.50 $24.50 $24.25 $24.32 $20.65 23,669
2019-07-15 $24.48 $24.51 $24.39 $24.46 $20.76 21,217
2019-07-12 $24.62 $24.63 $24.49 $24.52 $20.82 15,829
2019-07-11 $24.52 $24.62 $24.48 $24.58 $20.87 33,429
2019-07-10 $24.47 $24.54 $24.43 $24.52 $20.82 41,018
2019-07-09 $24.10 $24.32 $24.08 $24.27 $20.61 36,728
2019-07-08 $24.20 $24.24 $24.12 $24.15 $20.51 39,931
2019-07-05 $24.19 $24.27 $24.05 $24.27 $20.61 14,490
2019-07-03 $24.00 $24.23 $23.97 $24.18 $20.53 28,262
2019-07-02 $23.96 $24.00 $23.89 $23.98 $20.36 55,756
2019-07-01 $24.09 $24.13 $23.96 $23.97 $20.35 18,845
2019-06-28 $23.62 $23.91 $23.62 $23.91 $20.30 34,425
2019-06-27 $23.65 $23.65 $23.52 $23.57 $20.01 21,185
2019-06-26 $23.76 $23.76 $23.58 $23.62 $20.06 55,705
2019-06-25 $24.01 $24.01 $23.80 $23.82 $19.99 56,209
2019-06-24 $24.28 $24.28 $23.99 $24.03 $20.17 38,224
2019-06-21 $24.03 $24.24 $24.03 $24.24 $20.34 90,863
2019-06-20 $24.01 $24.19 $24.01 $24.04 $20.18 43,253
2019-06-19 $23.71 $23.87 $23.63 $23.83 $20.00 56,953
2019-06-18 $23.68 $23.72 $23.66 $23.72 $19.91 13,889
2019-06-17 $23.55 $23.58 $23.40 $23.55 $19.76 18,510
2019-06-14 $23.70 $23.74 $23.50 $23.55 $19.76 19,836
2019-06-13 $23.70 $23.70 $23.63 $23.69 $19.88 21,318
2019-06-12 $23.75 $23.75 $23.43 $23.48 $19.71 22,953
2019-06-11 $23.87 $23.87 $23.71 $23.76 $19.94 22,043
2019-06-10 $23.86 $23.88 $23.74 $23.74 $19.92 29,367
2019-06-07 $23.86 $23.99 $23.84 $23.86 $20.02 24,360
2019-06-06 $23.59 $23.85 $23.59 $23.74 $19.92 36,145
2019-06-05 $23.82 $23.82 $23.57 $23.68 $19.87 43,672
2019-06-04 $23.57 $23.73 $23.45 $23.73 $19.92 20,239
2019-06-03 $23.33 $23.49 $23.30 $23.42 $19.65 73,714
2019-05-31 $23.07 $23.31 $23.07 $23.25 $19.51 38,924
2019-05-30 $23.56 $23.56 $23.28 $23.28 $19.54 53,502
2019-05-29 $23.49 $23.49 $23.22 $23.47 $19.70 24,628
2019-05-28 $23.81 $23.92 $23.56 $23.58 $19.79 16,164
2019-05-24 $23.86 $23.86 $23.69 $23.84 $20.01 94,327
2019-05-23 $23.87 $23.87 $23.50 $23.71 $19.90 111,661
2019-05-22 $24.07 $24.10 $23.94 $24.08 $20.21 16,260
2019-05-21 $24.03 $24.24 $24.03 $24.15 $20.27 60,786
2019-05-20 $24.13 $24.13 $23.96 $24.03 $20.17 52,819
2019-05-17 $24.12 $24.28 $24.12 $24.15 $20.27 34,414
2019-05-16 $24.04 $24.22 $24.04 $24.16 $20.28 14,236
2019-05-15 $23.75 $24.01 $23.75 $23.96 $20.11 29,314
2019-05-14 $23.78 $23.91 $23.74 $23.82 $19.99 31,320
2019-05-13 $23.57 $23.65 $23.45 $23.65 $19.85 15,388
2019-05-10 $23.44 $23.77 $23.30 $23.74 $19.92 36,856
2019-05-09 $23.45 $23.45 $23.19 $23.34 $19.59 21,917
2019-05-08 $23.48 $23.59 $23.38 $23.44 $19.67 35,226
2019-05-07 $23.45 $23.52 $23.28 $23.51 $19.73 25,919
2019-05-06 $23.37 $23.59 $23.37 $23.55 $19.76 18,317
2019-05-03 $23.53 $23.61 $23.53 $23.56 $19.77 6,820
2019-05-02 $23.60 $23.60 $23.34 $23.40 $19.63 30,413
2019-05-01 $23.72 $23.82 $23.61 $23.67 $19.86 130,000
2019-04-30 $23.96 $23.96 $23.69 $23.77 $19.95 20,631
2019-04-29 $23.97 $23.97 $23.78 $23.86 $20.02 10,617
2019-04-26 $23.90 $23.90 $23.76 $23.90 $20.06 22,762
2019-04-25 $24.00 $24.00 $23.82 $23.88 $20.04 128,960
2019-04-24 $23.98 $24.01 $23.90 $23.97 $20.12 53,057
2019-04-23 $24.09 $24.09 $23.95 $24.04 $20.18 23,892
2019-04-22 $23.81 $24.01 $23.78 $23.99 $20.13 158,433
2019-04-18 $23.84 $23.84 $23.60 $23.69 $19.88 25,397
2019-04-17 $23.99 $23.99 $23.79 $23.81 $19.98 37,287
2019-04-16 $24.07 $24.07 $23.84 $23.93 $20.08 78,813
2019-04-15 $24.13 $24.13 $23.95 $24.01 $20.15 19,725
2019-04-12 $24.19 $24.19 $24.07 $24.13 $20.25 11,841
2019-04-11 $23.90 $24.00 $23.85 $24.00 $20.14 39,190
2019-04-10 $23.86 $23.99 $23.86 $23.87 $20.03 45,643
2019-04-09 $24.10 $24.10 $23.85 $23.85 $20.02 39,305
2019-04-08 $24.14 $24.14 $24.02 $24.09 $20.22 22,142
2019-04-05 $23.94 $24.10 $23.94 $24.06 $20.19 19,258
2019-04-04 $23.95 $23.98 $23.82 $23.89 $20.05 28,436
2019-04-03 $24.10 $24.10 $23.84 $23.98 $20.12 47,370
2019-04-02 $24.03 $24.10 $24.00 $24.06 $20.19 20,687
2019-04-01 $23.98 $24.11 $23.88 $24.05 $20.18 28,701
2019-03-29 $23.86 $23.95 $23.79 $23.88 $20.04 34,886
2019-03-28 $23.71 $23.80 $23.60 $23.78 $19.96 42,150
2019-03-27 $23.82 $23.82 $23.60 $23.73 $19.92 37,151
2019-03-26 $23.84 $24.02 $23.78 $23.87 $20.03 26,807
2019-03-25 $23.82 $23.82 $23.59 $23.75 $19.93 24,572
2019-03-22 $24.09 $24.09 $23.76 $23.83 $20.00 51,173
2019-03-21 $23.95 $24.12 $23.89 $24.10 $20.23 167,532
2019-03-20 $23.97 $24.06 $23.71 $23.94 $20.09 33,707
2019-03-19 $24.26 $24.26 $24.00 $24.08 $19.99 26,538
2019-03-18 $23.81 $24.09 $23.81 $24.04 $19.96 12,619
2019-03-15 $23.89 $23.93 $23.76 $23.77 $19.73 46,485
2019-03-14 $23.94 $23.97 $23.84 $23.90 $19.84 29,849
2019-03-13 $23.92 $23.92 $23.84 $23.90 $19.84 47,465
2019-03-12 $23.75 $23.87 $23.74 $23.83 $19.78 38,126
2019-03-11 $23.48 $23.73 $23.36 $23.69 $19.67 31,273
2019-03-08 $23.40 $23.40 $23.19 $23.37 $19.40 43,435
2019-03-07 $23.48 $23.57 $23.39 $23.55 $19.55 46,832
2019-03-06 $23.49 $23.50 $23.39 $23.44 $19.46 34,236
2019-03-05 $23.56 $23.56 $23.41 $23.48 $19.49 49,163
2019-03-04 $23.52 $23.52 $23.23 $23.51 $19.52 21,477
2019-03-01 $23.39 $23.50 $23.28 $23.50 $19.51 21,502
2019-02-28 $23.40 $23.40 $23.22 $23.26 $19.31 19,518
2019-02-27 $23.16 $23.48 $23.16 $23.42 $19.44 32,981
2019-02-26 $23.49 $23.56 $23.29 $23.31 $19.35 20,026
2019-02-25 $23.58 $23.58 $23.42 $23.54 $19.54 37,011
2019-02-22 $23.46 $23.61 $23.46 $23.49 $19.50 70,572
2019-02-21 $23.43 $23.50 $23.32 $23.44 $19.46 24,723
2019-02-20 $23.50 $23.64 $23.50 $23.51 $19.52 47,997
2019-02-19 $23.20 $23.68 $23.20 $23.56 $19.56 37,814
2019-02-15 $23.26 $23.33 $23.26 $23.26 $19.31 25,190
2019-02-14 $22.96 $23.19 $22.95 $23.13 $19.20 25,233
2019-02-13 $22.96 $23.00 $22.86 $22.94 $19.04 34,842
2019-02-12 $22.80 $22.81 $22.66 $22.74 $18.88 33,239
2019-02-11 $22.57 $22.65 $22.50 $22.65 $18.80 33,754
2019-02-08 $22.61 $22.70 $22.42 $22.63 $18.79 48,924
2019-02-07 $22.80 $22.84 $22.51 $22.69 $18.84 34,445
2019-02-06 $23.03 $23.03 $22.92 $22.92 $19.02 30,974
2019-02-05 $23.07 $23.15 $23.04 $23.12 $19.19 81,513
2019-02-04 $23.00 $23.08 $22.81 $23.07 $19.15 134,058
2019-02-01 $22.95 $23.04 $22.81 $23.04 $19.13 47,491
2019-01-31 $22.89 $22.93 $22.69 $22.86 $18.98 33,266
2019-01-30 $22.80 $22.92 $22.64 $22.83 $18.95 65,455
2019-01-29 $22.35 $22.69 $22.35 $22.60 $18.76 97,985
2019-01-28 $22.07 $22.35 $22.07 $22.35 $18.55 117,834
2019-01-25 $22.33 $22.44 $22.30 $22.40 $18.59 73,427
2019-01-24 $22.01 $22.25 $21.97 $22.16 $18.40 234,403
2019-01-23 $22.26 $22.26 $21.84 $22.06 $18.31 102,327
2019-01-22 $22.39 $22.39 $22.06 $22.18 $18.41 305,877
2019-01-18 $22.42 $22.55 $22.29 $22.53 $18.70 181,716
2019-01-17 $22.11 $22.35 $22.09 $22.27 $18.49 92,010
2019-01-16 $22.15 $22.23 $22.07 $22.15 $18.39 39,354
2019-01-15 $21.89 $22.08 $21.89 $22.02 $18.28 64,428
2019-01-14 $21.70 $21.81 $21.58 $21.70 $18.01 80,116
2019-01-11 $21.91 $21.91 $21.77 $21.80 $18.10 26,337
2019-01-10 $21.82 $21.98 $21.77 $21.96 $18.23 39,205
2019-01-09 $22.13 $22.13 $21.74 $21.86 $18.15 511,301
2019-01-08 $21.45 $21.82 $21.42 $21.78 $18.08 45,696
2019-01-07 $21.27 $21.38 $21.02 $21.32 $17.70 95,337
2019-01-04 $20.47 $21.00 $20.47 $20.95 $17.39 74,174
2019-01-03 $20.27 $20.47 $20.05 $20.30 $16.85 163,684
2019-01-02 $19.86 $20.28 $19.70 $20.13 $16.71 85,209
2018-12-31 $19.90 $19.96 $19.65 $19.91 $16.53 525,931
2018-12-28 $19.89 $19.90 $19.49 $19.68 $16.34 882,545
2018-12-27 $19.78 $19.86 $19.24 $19.86 $16.36 1,513,125
2018-12-26 $19.32 $20.11 $19.04 $20.10 $16.56 1,771,953
2018-12-24 $20.04 $20.04 $19.16 $19.22 $15.83 159,616
2018-12-21 $20.50 $20.64 $20.02 $20.11 $16.56 540,555
2018-12-20 $20.61 $20.86 $20.21 $20.34 $16.75 667,153
2018-12-19 $20.62 $21.17 $20.62 $20.70 $17.05 547,957
2018-12-18 $20.97 $21.10 $20.57 $20.62 $16.98 567,319
2018-12-17 $21.51 $21.60 $20.91 $20.97 $17.27 351,885
2018-12-14 $21.68 $21.90 $21.59 $21.60 $17.79 155,294
2018-12-13 $21.68 $22.03 $21.68 $21.96 $18.09 151,949
2018-12-12 $21.73 $21.84 $21.57 $21.68 $17.86 436,962
2018-12-11 $21.59 $21.65 $21.31 $21.45 $17.67 373,669
2018-12-10 $21.54 $21.54 $21.05 $21.36 $17.59 154,758
2018-12-07 $21.92 $22.07 $21.64 $21.73 $17.90 577,628
2018-12-06 $21.51 $21.69 $21.20 $21.69 $17.86 104,643
2018-12-04 $22.43 $22.46 $21.96 $21.98 $18.10 141,023
2018-12-03 $22.36 $22.50 $22.29 $22.49 $18.52 84,156
2018-11-30 $21.95 $22.05 $21.80 $22.02 $18.13 132,655
2018-11-29 $21.95 $22.14 $21.89 $22.04 $18.15 257,164
2018-11-28 $21.85 $21.85 $21.50 $21.85 $18.00 116,693
2018-11-27 $21.80 $21.82 $21.69 $21.75 $17.91 148,396
2018-11-26 $21.79 $21.91 $21.71 $21.80 $17.96 40,452
2018-11-23 $21.67 $21.75 $21.60 $21.60 $17.79 16,103
2018-11-21 $21.90 $22.22 $21.85 $22.06 $18.17 53,205
2018-11-20 $22.10 $22.14 $21.67 $21.83 $17.98 147,954
2018-11-19 $22.16 $22.35 $22.16 $22.28 $18.35 156,364
2018-11-16 $22.03 $22.25 $22.03 $22.21 $18.29 57,040
2018-11-15 $21.73 $22.05 $21.73 $22.04 $18.15 227,000
2018-11-14 $21.94 $22.01 $21.71 $21.75 $17.91 32,520
2018-11-13 $22.24 $22.32 $21.83 $21.93 $18.06 18,090
2018-11-12 $22.52 $22.52 $22.23 $22.26 $18.33 110,921
2018-11-09 $22.44 $22.52 $22.22 $22.45 $18.49 54,962
2018-11-08 $22.66 $22.88 $22.56 $22.60 $18.61 35,211
2018-11-07 $22.76 $22.78 $22.57 $22.66 $18.66 16,013
2018-11-06 $22.33 $22.45 $22.29 $22.43 $18.47 105,646
2018-11-05 $21.97 $22.34 $21.97 $22.32 $18.38 15,184
2018-11-02 $22.18 $22.18 $21.73 $21.82 $17.97 619,219
2018-11-01 $22.00 $22.13 $21.97 $22.13 $18.23 19,330
2018-10-31 $21.91 $21.96 $21.78 $21.78 $17.94 14,198
2018-10-30 $21.39 $21.67 $21.37 $21.58 $17.77 12,629
2018-10-29 $21.99 $22.00 $21.51 $21.55 $17.75 27,814
2018-10-26 $21.52 $21.96 $21.50 $21.85 $18.00 15,199
2018-10-25 $22.25 $22.25 $22.00 $22.11 $18.21 63,688
2018-10-24 $22.53 $22.56 $22.16 $22.17 $18.26 19,946
2018-10-23 $22.81 $22.81 $22.20 $22.56 $18.58 52,148
2018-10-22 $23.29 $23.29 $22.92 $22.97 $18.92 22,692
2018-10-19 $23.09 $23.36 $23.09 $23.24 $19.14 12,597
2018-10-18 $23.05 $23.34 $22.99 $23.04 $18.98 18,210
2018-10-17 $23.24 $23.26 $23.10 $23.11 $19.03 11,225
2018-10-16 $22.89 $23.37 $22.89 $23.35 $19.23 12,177
2018-10-15 $22.79 $22.97 $22.75 $22.82 $18.80 21,499
2018-10-12 $23.00 $23.00 $22.50 $22.72 $18.71 16,230
2018-10-11 $23.27 $23.27 $22.76 $22.81 $18.79 24,808
2018-10-10 $23.69 $23.69 $23.27 $23.27 $19.17 34,051
2018-10-09 $23.58 $23.73 $23.58 $23.72 $19.54 48,478
2018-10-08 $23.55 $23.66 $23.55 $23.60 $19.44 10,347
2018-10-05 $23.63 $23.67 $23.54 $23.63 $19.46 16,930
2018-10-04 $23.65 $23.67 $23.49 $23.59 $19.43 9,129
2018-10-03 $23.64 $23.82 $23.61 $23.70 $19.52 16,071
2018-10-02 $23.66 $23.66 $23.57 $23.63 $19.46 9,197
2018-10-01 $23.41 $23.68 $23.41 $23.60 $19.44 20,799
2018-09-28 $23.26 $23.39 $23.14 $23.27 $19.17 19,089
2018-09-27 $23.24 $23.24 $23.10 $23.18 $19.09 8,528
2018-09-26 $23.42 $23.42 $23.07 $23.07 $19.00 13,353
2018-09-25 $23.77 $23.77 $23.48 $23.52 $19.14 26,520
2018-09-24 $23.96 $23.96 $23.62 $23.64 $19.24 84,816
2018-09-21 $23.79 $23.90 $23.78 $23.83 $19.40 24,052
2018-09-20 $24.01 $24.01 $23.71 $23.82 $19.39 7,636
2018-09-19 $23.91 $23.91 $23.79 $23.85 $19.41 21,250
2018-09-18 $23.82 $23.97 $23.82 $23.90 $19.45 22,092
2018-09-17 $23.83 $24.00 $23.80 $23.83 $19.40 22,328
2018-09-14 $23.61 $23.78 $23.59 $23.76 $19.34 21,676
2018-09-13 $23.97 $23.98 $23.86 $23.97 $19.51 17,024
2018-09-12 $23.98 $24.02 $23.85 $23.96 $19.50 15,825
2018-09-11 $23.73 $23.93 $23.70 $23.93 $19.48 11,600
2018-09-10 $23.84 $23.84 $23.64 $23.69 $19.28 10,258
2018-09-07 $23.75 $23.75 $23.56 $23.73 $19.31 33,930
2018-09-06 $23.95 $23.95 $23.74 $23.81 $19.38 3,171
2018-09-05 $23.77 $23.99 $23.57 $23.95 $19.50 4,498
2018-09-04 $23.85 $23.95 $23.75 $23.79 $19.37 24,858
2018-08-31 $24.15 $24.15 $23.81 $23.88 $19.43 38,251
2018-08-30 $24.20 $24.20 $24.03 $24.12 $19.63 15,968
2018-08-29 $24.27 $24.32 $24.21 $24.27 $19.75 22,125
2018-08-28 $24.59 $24.59 $24.24 $24.24 $19.73 14,875
2018-08-27 $24.44 $24.53 $24.44 $24.51 $19.95 11,199
2018-08-24 $24.50 $24.50 $24.41 $24.42 $19.88 8,283
2018-08-23 $24.49 $24.50 $24.42 $24.45 $19.90 37,144
2018-08-22 $24.52 $24.62 $24.47 $24.62 $20.04 7,754
2018-08-21 $24.66 $24.66 $24.40 $24.44 $19.89 8,030
2018-08-20 $24.44 $24.54 $24.41 $24.47 $19.92 12,253
2018-08-17 $24.24 $24.40 $24.18 $24.36 $19.83 10,134
2018-08-16 $24.10 $24.19 $24.05 $24.15 $19.66 16,822
2018-08-15 $23.94 $24.05 $23.85 $24.02 $19.55 5,326
2018-08-14 $24.32 $24.35 $24.29 $24.32 $19.80 2,003
2018-08-13 $24.46 $24.46 $24.15 $24.18 $19.68 20,112
2018-08-10 $24.49 $24.62 $24.49 $24.50 $19.94 11,062
2018-08-09 $24.29 $24.58 $24.29 $24.51 $19.95 4,877
2018-08-08 $24.25 $24.38 $24.25 $24.31 $19.79 17,582
2018-08-07 $24.70 $24.70 $24.33 $24.33 $19.80 13,423
2018-08-06 $24.35 $24.59 $24.32 $24.59 $20.02 24,525
2018-08-03 $24.29 $24.35 $24.24 $24.32 $19.79 5,563
2018-08-02 $24.10 $24.29 $24.06 $24.29 $19.77 20,556
2018-08-01 $24.00 $24.00 $23.85 $23.98 $19.52 88,088
2018-07-31 $23.94 $24.12 $23.86 $24.11 $19.62 23,930
2018-07-30 $23.86 $23.94 $23.81 $23.94 $19.49 19,717
2018-07-27 $24.18 $24.18 $23.70 $23.74 $19.32 34,573
2018-07-26 $23.99 $24.05 $23.86 $24.01 $19.54 14,518
2018-07-25 $23.72 $23.91 $23.68 $23.84 $19.40 9,105
2018-07-24 $23.61 $23.72 $23.58 $23.67 $19.27 47,982
2018-07-23 $23.66 $23.66 $23.45 $23.51 $19.14 17,783
2018-07-20 $23.71 $23.71 $23.53 $23.53 $19.15 23,503
2018-07-19 $23.32 $23.86 $23.32 $23.78 $19.35 142,254
2018-07-18 $23.23 $23.39 $23.08 $23.24 $18.92 67,159
2018-07-17 $23.24 $23.33 $23.23 $23.25 $18.92 12,018
2018-07-16 $23.37 $23.40 $23.29 $23.34 $19.00 8,030
2018-07-13 $23.63 $23.63 $23.46 $23.48 $19.11 24,946
2018-07-12 $23.34 $23.54 $23.29 $23.48 $19.11 10,693
2018-07-11 $23.46 $23.55 $23.32 $23.42 $19.06 5,830
2018-07-10 $23.56 $23.63 $23.51 $23.58 $19.19 529,470
2018-07-09 $23.70 $23.70 $23.49 $23.49 $19.12 20,790
2018-07-06 $23.47 $23.63 $23.47 $23.57 $19.19 1,273
2018-07-05 $23.44 $23.45 $23.31 $23.31 $18.97 5,754
2018-07-03 $23.36 $23.36 $23.19 $23.24 $18.92 4,641
2018-07-02 $22.97 $23.10 $22.97 $23.05 $18.76 8,018
2018-06-29 $23.17 $23.33 $23.11 $23.30 $18.97 36,594
2018-06-28 $22.83 $23.14 $22.83 $22.98 $18.70 17,412
2018-06-27 $23.14 $23.14 $22.87 $22.88 $18.62 19,553
2018-06-26 $22.88 $23.05 $22.83 $23.01 $18.73 24,255
2018-06-25 $22.95 $22.95 $22.75 $22.77 $18.53 24,082
2018-06-22 $23.08 $23.24 $23.08 $23.08 $18.79 21,847
2018-06-21 $23.01 $23.02 $22.78 $22.79 $18.55 115,634
2018-06-20 $22.95 $23.06 $22.92 $23.04 $18.76 9,684
2018-06-19 $22.94 $23.07 $22.75 $23.00 $18.54 23,178
2018-06-18 $22.72 $23.01 $22.72 $22.97 $18.51 36,536
2018-06-15 $22.81 $22.88 $22.69 $22.69 $18.29 41,655
2018-06-14 $23.05 $23.07 $22.95 $23.06 $18.59 29,280
2018-06-13 $23.05 $23.05 $22.85 $22.86 $18.42 45,728
2018-06-12 $23.20 $23.20 $23.00 $23.07 $18.59 9,480
2018-06-11 $22.88 $23.15 $22.84 $23.15 $18.66 188,728
2018-06-08 $22.90 $22.93 $22.79 $22.82 $18.39 11,572
2018-06-07 $22.87 $23.00 $22.87 $22.99 $18.53 26,320
2018-06-06 $23.04 $23.04 $22.75 $22.79 $18.37 345,057
2018-06-05 $23.06 $23.06 $22.99 $22.99 $18.53 2,654
2018-06-04 $23.05 $23.05 $22.97 $23.03 $18.56 2,907
2018-06-01 $23.07 $23.12 $22.93 $22.94 $18.49 10,805
2018-05-31 $22.99 $23.12 $22.96 $23.05 $18.58 803,127
2018-05-30 $22.64 $23.10 $22.64 $23.01 $18.55 98,663
2018-05-29 $22.57 $22.60 $22.42 $22.53 $18.15 28,872
2018-05-25 $22.48 $22.48 $22.23 $22.48 $18.12 8,547
2018-05-24 $22.59 $22.69 $22.58 $22.59 $18.21 26,367
2018-05-23 $22.65 $22.85 $22.60 $22.78 $18.36 9,564
2018-05-22 $23.02 $23.02 $22.80 $22.82 $18.39 15,489
2018-05-21 $22.94 $22.94 $22.75 $22.85 $18.42 27,326
2018-05-18 $22.74 $22.78 $22.62 $22.77 $18.35 12,192
2018-05-17 $22.84 $22.92 $22.80 $22.88 $18.44 6,360
2018-05-16 $22.73 $22.78 $22.67 $22.78 $18.36 10,904
2018-05-15 $22.91 $22.91 $22.71 $22.84 $18.41 34,727
2018-05-14 $22.94 $22.96 $22.85 $22.95 $18.50 44,635
2018-05-11 $22.78 $22.81 $22.70 $22.76 $18.34 40,950
2018-05-10 $22.58 $22.70 $22.55 $22.64 $18.25 17,255
2018-05-09 $22.56 $22.66 $22.50 $22.55 $18.17 13,196
2018-05-08 $22.22 $22.39 $22.16 $22.37 $18.03 36,391
2018-05-07 $22.39 $22.64 $22.36 $22.36 $18.02 35,017
2018-05-04 $21.97 $22.32 $21.97 $22.28 $17.96 6,442
2018-05-03 $22.00 $22.04 $21.87 $21.91 $17.66 297,760
2018-05-02 $22.03 $22.11 $22.00 $22.04 $17.76 8,500
2018-05-01 $21.78 $21.93 $21.74 $21.91 $17.66 31,231
2018-04-30 $21.88 $21.95 $21.83 $21.85 $17.61 58,878
2018-04-27 $21.72 $21.81 $21.71 $21.80 $17.57 623,454
2018-04-26 $21.59 $21.73 $21.58 $21.72 $17.51 9,615
2018-04-25 $21.50 $21.59 $21.37 $21.59 $17.40 42,618
2018-04-24 $21.88 $21.88 $21.52 $21.59 $17.40 33,521
2018-04-23 $21.85 $22.00 $21.85 $21.96 $17.70 25,270
2018-04-20 $21.87 $21.92 $21.79 $21.82 $17.59 31,356
2018-04-19 $22.22 $22.22 $21.86 $21.97 $17.71 356,839
2018-04-18 $22.28 $22.33 $22.15 $22.16 $17.86 28,760
2018-04-17 $21.93 $22.17 $21.92 $22.04 $17.76 21,657
2018-04-16 $21.28 $21.85 $21.28 $21.83 $17.60 66,787
2018-04-13 $21.40 $21.40 $21.23 $21.30 $17.17 11,674
2018-04-12 $21.36 $21.40 $21.22 $21.23 $17.11 192,194
2018-04-11 $21.33 $21.46 $21.30 $21.35 $17.21 28,054
2018-04-10 $21.03 $21.42 $21.03 $21.35 $17.21 24,253
2018-04-09 $20.90 $21.08 $20.81 $20.91 $16.85 11,943
2018-04-06 $21.05 $21.09 $20.75 $20.88 $16.83 11,274
2018-04-05 $20.74 $21.18 $20.74 $21.13 $17.03 20,860
2018-04-04 $20.22 $20.74 $20.22 $20.73 $16.71 30,015
2018-04-03 $20.40 $20.62 $20.33 $20.62 $16.62 19,153
2018-04-02 $20.68 $20.73 $20.34 $20.53 $16.55 9,860
2018-03-29 $20.55 $20.84 $20.55 $20.82 $16.78 25,384
2018-03-28 $20.50 $20.65 $20.47 $20.49 $16.51 17,628
2018-03-27 $20.62 $20.84 $20.48 $20.58 $16.59 19,647
2018-03-26 $20.75 $20.75 $20.33 $20.58 $16.59 114,872
2018-03-23 $20.89 $20.89 $20.52 $20.52 $16.54 12,583
2018-03-22 $21.05 $21.05 $20.75 $20.78 $16.75 26,203
2018-03-21 $20.74 $21.20 $20.74 $21.16 $17.05 24,856
2018-03-20 $21.28 $21.28 $20.93 $20.95 $16.68 36,497
2018-03-19 $21.54 $21.54 $20.99 $21.10 $16.80 11,238
2018-03-16 $21.20 $21.68 $21.20 $21.56 $17.17 36,285
2018-03-15 $21.84 $21.90 $20.68 $21.36 $17.01 44,960
2018-03-14 $21.94 $21.96 $21.78 $21.78 $17.35 27,471
2018-03-13 $22.03 $22.03 $21.83 $21.92 $17.46 71,252
2018-03-12 $21.72 $21.96 $21.72 $21.96 $17.48 38,303
2018-03-09 $21.79 $21.79 $21.44 $21.67 $17.26 21,599
2018-03-08 $21.49 $21.49 $21.37 $21.37 $17.02 2,185
2018-03-07 $21.49 $21.54 $21.32 $21.35 $17.00 11,389
2018-03-06 $21.53 $21.61 $21.53 $21.61 $17.21 4,781
2018-03-05 $21.32 $21.63 $21.30 $21.61 $17.21 28,036
2018-03-02 $21.35 $21.41 $21.09 $21.37 $17.02 23,327
2018-03-01 $21.39 $21.59 $21.27 $21.41 $17.05 67,919
2018-02-28 $22.13 $22.13 $21.52 $21.52 $17.14 28,458
2018-02-27 $22.20 $22.30 $22.01 $22.01 $17.53 18,036
2018-02-26 $22.13 $22.33 $22.13 $22.27 $17.74 47,579
2018-02-23 $22.19 $22.37 $22.19 $22.36 $17.81 6,445
2018-02-22 $22.28 $22.34 $22.03 $22.03 $17.54 23,494
2018-02-21 $22.34 $22.43 $22.11 $22.14 $17.63 31,130
2018-02-20 $22.44 $22.54 $22.26 $22.30 $17.76 43,918
2018-02-16 $22.49 $22.66 $22.43 $22.49 $17.91 26,600
2018-02-15 $22.52 $22.67 $22.45 $22.64 $18.03 47,852
2018-02-14 $22.13 $22.52 $22.13 $22.50 $17.92 22,343
2018-02-13 $22.30 $22.45 $22.26 $22.40 $17.84 20,877
2018-02-12 $22.16 $22.40 $22.00 $22.27 $17.74 21,081
2018-02-09 $21.96 $21.99 $21.35 $21.88 $17.43 53,566
2018-02-08 $22.46 $22.49 $21.74 $21.74 $17.31 39,808
2018-02-07 $22.58 $22.69 $22.38 $22.48 $17.90 21,370
2018-02-06 $22.03 $22.46 $21.88 $22.45 $17.88 41,517
2018-02-05 $22.49 $22.73 $22.10 $22.17 $17.66 28,495
2018-02-02 $23.24 $23.24 $22.77 $22.77 $18.14 38,489
2018-02-01 $23.40 $23.48 $23.30 $23.37 $18.61 29,301
2018-01-31 $23.41 $23.55 $23.34 $23.38 $18.62 34,952
2018-01-30 $23.62 $23.62 $23.31 $23.38 $18.62 45,281
2018-01-29 $23.96 $23.98 $23.74 $23.76 $18.92 62,653
2018-01-26 $24.21 $24.21 $23.96 $24.08 $19.18 88,356
2018-01-25 $24.18 $24.22 $23.95 $24.01 $19.12 56,409
2018-01-24 $24.30 $24.30 $24.16 $24.20 $19.27 34,733
2018-01-23 $24.09 $24.30 $24.06 $24.21 $19.28 233,688
2018-01-22 $23.98 $24.15 $23.92 $24.15 $19.23 63,906
2018-01-19 $23.88 $23.88 $23.70 $23.83 $18.98 10,422
2018-01-18 $24.13 $24.13 $23.85 $23.89 $19.02 14,110
2018-01-17 $24.08 $24.11 $23.92 $24.03 $19.14 131,208
2018-01-16 $24.16 $24.26 $23.98 $24.02 $19.13 47,618
2018-01-12 $23.95 $24.09 $23.94 $24.04 $19.14 10,213
2018-01-11 $23.64 $23.95 $23.64 $23.95 $19.07 10,178
2018-01-10 $23.91 $23.91 $23.64 $23.66 $18.84 16,411
2018-01-09 $23.90 $23.91 $23.76 $23.86 $19.00 172,216
2018-01-08 $23.85 $23.95 $23.76 $23.91 $19.04 421,560
2018-01-05 $24.10 $24.10 $23.74 $23.89 $19.03 22,527
2018-01-04 $23.96 $24.01 $23.90 $24.00 $19.11 23,783
2018-01-03 $23.60 $23.94 $23.60 $23.92 $19.05 25,481
2018-01-02 $23.50 $23.79 $23.39 $23.69 $18.87 107,830
2017-12-29 $23.36 $23.38 $23.30 $23.36 $18.60 207,222
2017-12-28 $23.19 $23.34 $23.19 $23.32 $18.57 45,976
2017-12-27 $23.24 $23.39 $23.24 $23.35 $18.46 54,418
2017-12-26 $23.35 $23.39 $23.31 $23.35 $18.46 122,788
2017-12-22 $23.08 $23.27 $23.08 $23.19 $18.34 37,184
2017-12-21 $22.95 $23.15 $22.88 $23.09 $18.26 50,232
2017-12-20 $22.98 $23.03 $22.84 $22.97 $18.16 423,981
2017-12-19 $23.35 $23.35 $23.02 $23.02 $18.20 197,117
2017-12-18 $23.37 $23.43 $23.24 $23.26 $18.39 50,084
2017-12-15 $23.38 $23.38 $23.17 $23.17 $18.32 44,134
2017-12-14 $23.16 $23.39 $23.16 $23.26 $18.39 29,681
2017-12-13 $23.17 $23.29 $23.14 $23.23 $18.37 584,061
2017-12-12 $23.24 $23.32 $23.09 $23.13 $18.29 34,005
2017-12-11 $23.12 $23.25 $23.10 $23.17 $18.32 19,372
2017-12-08 $23.02 $23.03 $22.91 $23.00 $18.18 16,029
2017-12-07 $22.75 $22.96 $22.72 $22.96 $18.15 21,082
2017-12-06 $22.89 $22.89 $22.73 $22.77 $18.00 15,487
2017-12-05 $23.00 $23.04 $22.95 $22.98 $18.17 55,000
2017-12-04 $23.12 $23.20 $23.04 $23.04 $18.22 26,116
2017-12-01 $22.95 $23.14 $22.95 $23.11 $18.27 96,859
2017-11-30 $22.35 $22.94 $22.35 $22.86 $18.07 31,280
2017-11-29 $22.39 $22.46 $22.25 $22.26 $17.60 20,988
2017-11-28 $22.51 $22.54 $22.44 $22.47 $17.76 17,460
2017-11-27 $22.54 $22.56 $22.44 $22.44 $17.74 37,035
2017-11-24 $22.73 $22.76 $22.67 $22.67 $17.92 2,312
2017-11-22 $22.56 $22.67 $22.56 $22.65 $17.91 27,240
2017-11-21 $22.60 $22.72 $22.47 $22.51 $17.80 44,276
2017-11-20 $22.38 $22.54 $22.32 $22.51 $17.79 10,254
2017-11-17 $22.32 $22.48 $22.32 $22.45 $17.75 10,635
2017-11-16 $22.45 $22.51 $22.36 $22.44 $17.74 21,263
2017-11-15 $22.35 $22.54 $22.31 $22.48 $17.77 28,446
2017-11-14 $22.64 $22.64 $22.54 $22.56 $17.83 26,253
2017-11-13 $22.86 $22.87 $22.76 $22.78 $18.01 17,631
2017-11-10 $23.01 $23.09 $22.92 $22.98 $18.17 22,679
2017-11-09 $23.05 $23.18 $23.05 $23.08 $18.25 94,287
2017-11-08 $23.17 $23.23 $23.08 $23.16 $18.31 13,061
2017-11-07 $23.14 $23.23 $23.14 $23.22 $18.36 9,514
2017-11-06 $22.81 $23.10 $22.81 $23.10 $18.26 6,839
2017-11-03 $22.60 $22.92 $22.60 $22.87 $18.08 7,673
2017-11-02 $22.83 $22.86 $22.60 $22.67 $17.92 10,814
2017-11-01 $23.00 $23.02 $22.93 $22.99 $18.18 15,341
2017-10-31 $22.71 $22.84 $22.69 $22.82 $18.04 30,544
2017-10-30 $22.73 $22.91 $22.72 $22.78 $18.01 22,054
2017-10-27 $22.28 $22.68 $22.24 $22.68 $17.93 7,881
2017-10-26 $22.28 $22.39 $22.16 $22.37 $17.69 10,012
2017-10-25 $22.53 $22.53 $22.18 $22.22 $17.57 9,835
2017-10-24 $22.83 $22.83 $22.62 $22.72 $17.96 355,543
2017-10-23 $22.99 $22.99 $22.74 $22.82 $18.04 156,110
2017-10-20 $23.14 $23.14 $23.04 $23.04 $18.22 6,301
2017-10-19 $23.23 $23.23 $23.14 $23.21 $18.35 51,447
2017-10-18 $23.37 $23.53 $23.20 $23.25 $18.38 6,216
2017-10-17 $23.45 $23.48 $23.39 $23.48 $18.56 10,436
2017-10-16 $23.63 $23.63 $23.52 $23.56 $18.63 4,022
2017-10-13 $23.71 $23.75 $23.58 $23.61 $18.67 4,359
2017-10-12 $23.62 $23.77 $23.62 $23.72 $18.76 9,768
2017-10-11 $23.58 $23.73 $23.58 $23.70 $18.74 10,181
2017-10-10 $23.66 $23.71 $23.60 $23.60 $18.66 3,128
2017-10-09 $23.59 $23.64 $23.54 $23.56 $18.63 40,750
2017-10-06 $23.98 $23.98 $23.49 $23.54 $18.61 4,368
2017-10-05 $23.60 $23.61 $23.58 $23.60 $18.66 15,750
2017-10-04 $23.54 $23.56 $23.47 $23.52 $18.60 6,375
2017-10-03 $23.54 $23.64 $23.53 $23.62 $18.67 5,144
2017-10-02 $23.46 $23.54 $23.42 $23.54 $18.61 73,163
2017-09-29 $23.59 $23.59 $23.49 $23.51 $18.59 28,714
2017-09-28 $23.47 $23.49 $23.39 $23.49 $18.57 7,198
2017-09-27 $23.70 $23.70 $23.41 $23.48 $18.56 12,273
2017-09-26 $23.54 $23.64 $23.50 $23.60 $18.66 11,814
2017-09-25 $23.49 $23.69 $23.49 $23.69 $18.73 6,657
2017-09-22 $23.41 $23.41 $23.10 $23.22 $18.36 36,822
2017-09-21 $23.39 $23.39 $23.27 $23.32 $18.44 3,338
2017-09-20 $23.60 $23.67 $23.46 $23.50 $18.58 5,915
2017-09-19 $23.80 $23.88 $23.76 $23.85 $18.64 10,838
2017-09-18 $23.77 $23.91 $23.67 $23.74 $18.56 608,668
2017-09-15 $23.79 $23.87 $23.76 $23.85 $18.65 9,817
2017-09-14 $23.73 $23.95 $23.73 $23.93 $18.71 3,965
2017-09-13 $23.69 $23.83 $23.69 $23.81 $18.61 9,282
2017-09-12 $23.76 $23.76 $23.64 $23.71 $18.53 9,371
2017-09-11 $23.64 $23.76 $23.64 $23.76 $18.57 6,877
2017-09-08 $23.66 $23.66 $23.52 $23.57 $18.43 11,476
2017-09-07 $23.56 $23.69 $23.56 $23.67 $18.50 12,513
2017-09-06 $23.63 $23.73 $23.61 $23.61 $18.46 8,003
2017-09-05 $23.55 $23.55 $23.34 $23.44 $18.32 3,956
2017-09-01 $23.54 $23.57 $23.45 $23.50 $18.37 11,496
2017-08-31 $23.28 $23.39 $23.27 $23.37 $18.27 7,193
2017-08-30 $22.94 $23.05 $22.89 $23.02 $18.00 8,912
2017-08-29 $22.98 $23.06 $22.85 $23.03 $18.00 9,598
2017-08-28 $23.09 $23.10 $22.96 $23.00 $17.98 3,660
2017-08-25 $23.25 $23.26 $23.15 $23.15 $18.10 22,907
2017-08-24 $23.12 $23.22 $23.10 $23.21 $18.14 19,490
2017-08-23 $23.02 $23.16 $23.02 $23.12 $18.07 36,675
2017-08-22 $22.67 $22.96 $22.67 $22.89 $17.89 11,719
2017-08-21 $22.60 $22.61 $22.52 $22.54 $17.62 6,022
2017-08-18 $22.65 $22.75 $22.61 $22.75 $17.78 7,166
2017-08-17 $22.77 $22.80 $22.73 $22.74 $17.78 12,950
2017-08-16 $22.92 $22.92 $22.79 $22.81 $17.83 3,570
2017-08-15 $23.22 $23.22 $22.80 $22.85 $17.86 12,738
2017-08-14 $23.24 $23.31 $23.18 $23.20 $18.14 5,117
2017-08-11 $23.05 $23.13 $23.04 $23.06 $18.03 4,386
2017-08-10 $23.34 $23.40 $23.05 $23.10 $18.06 14,286
2017-08-09 $23.39 $23.44 $23.36 $23.41 $18.30 3,982
2017-08-08 $23.67 $23.67 $23.35 $23.37 $18.27 94,541
2017-08-07 $23.82 $23.82 $23.76 $23.79 $18.59 3,483
2017-08-04 $23.97 $23.99 $23.91 $23.92 $18.70 15,399
2017-08-03 $24.16 $24.17 $23.95 $23.96 $18.73 8,801
2017-08-02 $24.27 $24.27 $24.09 $24.18 $18.90 5,284
2017-08-01 $24.11 $24.26 $24.11 $24.21 $18.92 7,835
2017-07-31 $24.06 $24.22 $24.04 $24.18 $18.90 2,402
2017-07-28 $24.23 $24.24 $24.15 $24.16 $18.88 7,816
2017-07-27 $24.25 $24.25 $24.02 $24.17 $18.89 20,678
2017-07-26 $24.30 $24.31 $24.20 $24.20 $18.92 2,832
2017-07-25 $24.20 $24.23 $24.12 $24.16 $18.89 3,891
2017-07-24 $23.97 $24.10 $23.97 $24.04 $18.79 10,458
2017-07-21 $24.06 $24.06 $23.97 $24.06 $18.81 4,484
2017-07-20 $24.10 $24.14 $24.04 $24.09 $18.83 16,566
2017-07-19 $23.78 $23.97 $23.75 $23.95 $18.72 2,549
2017-07-18 $23.77 $23.77 $23.61 $23.73 $18.55 15,657
2017-07-17 $23.76 $23.85 $23.71 $23.71 $18.53 8,789
2017-07-14 $23.46 $23.81 $23.46 $23.77 $18.58 26,260
2017-07-13 $23.40 $23.48 $23.39 $23.48 $18.35 13,231
2017-07-12 $23.48 $23.61 $23.39 $23.59 $18.44 6,696
2017-07-11 $23.08 $23.20 $23.05 $23.15 $18.10 26,301
2017-07-10 $23.20 $23.28 $23.20 $23.21 $18.14 8,958
2017-07-07 $23.12 $23.30 $23.12 $23.28 $18.20 5,559
2017-07-06 $23.27 $23.37 $23.20 $23.20 $18.14 12,673
2017-07-05 $23.34 $23.36 $23.16 $23.24 $18.17 29,278
2017-07-03 $23.40 $23.66 $23.40 $23.62 $18.46 8,829
2017-06-30 $23.25 $23.40 $23.23 $23.37 $18.27 23,934
2017-06-29 $23.21 $23.35 $23.10 $23.25 $18.17 12,126
2017-06-28 $23.04 $23.31 $23.04 $23.21 $18.14 84,922
2017-06-27 $22.91 $23.13 $22.91 $22.97 $17.96 41,750
2017-06-26 $22.84 $22.97 $22.77 $22.97 $17.96 31,095
2017-06-23 $22.56 $22.74 $22.44 $22.69 $17.74 20,398
2017-06-22 $22.42 $22.52 $22.33 $22.45 $17.55 4,636
2017-06-21 $22.37 $22.51 $22.28 $22.28 $17.42 3,329
2017-06-20 $22.68 $22.68 $22.41 $22.46 $17.56 2,778
2017-06-19 $23.26 $23.30 $23.13 $23.13 $17.91 40,289
2017-06-16 $22.96 $23.31 $22.95 $23.30 $18.04 10,142
2017-06-15 $22.99 $23.05 $22.91 $22.93 $17.75 16,740
2017-06-14 $23.26 $23.27 $23.14 $23.15 $17.92 6,637
2017-06-13 $23.52 $23.53 $23.48 $23.49 $18.19 2,110
2017-06-12 $23.43 $23.43 $23.37 $23.42 $18.13 7,502
2017-06-09 $23.20 $23.38 $23.20 $23.35 $18.08 8,442
2017-06-08 $23.16 $23.17 $23.10 $23.10 $17.88 16,892
2017-06-07 $23.35 $23.35 $23.15 $23.18 $17.95 14,052
2017-06-06 $23.32 $23.50 $23.26 $23.47 $18.17 45,694
2017-06-05 $23.35 $23.43 $23.35 $23.43 $18.14 9,037
2017-06-02 $23.55 $23.55 $23.38 $23.43 $18.14 27,638
2017-06-01 $23.21 $23.51 $23.21 $23.42 $18.13 3,439
2017-05-31 $23.24 $23.28 $23.09 $23.28 $18.02 8,686
2017-05-30 $23.58 $23.58 $23.30 $23.30 $18.04 9,014
2017-05-26 $23.65 $23.71 $23.62 $23.65 $18.31 8,041
2017-05-25 $23.99 $23.99 $23.72 $23.79 $18.42 6,256
2017-05-24 $23.94 $24.03 $23.80 $23.94 $18.53 20,414
2017-05-23 $23.98 $23.98 $23.88 $23.89 $18.50 8,684
2017-05-22 $23.78 $23.86 $23.63 $23.83 $18.45 9,303
2017-05-19 $23.60 $23.82 $23.60 $23.75 $18.39 7,855
2017-05-18 $23.18 $23.38 $23.15 $23.35 $18.08 13,265
2017-05-17 $23.68 $23.68 $23.38 $23.38 $18.10 8,127
2017-05-16 $23.91 $23.91 $23.69 $23.71 $18.36 5,748
2017-05-15 $23.99 $23.99 $23.82 $23.87 $18.48 16,859
2017-05-12 $23.62 $23.74 $23.62 $23.67 $18.32 7,160
2017-05-11 $23.60 $23.68 $23.60 $23.62 $18.29 83,417
2017-05-10 $23.66 $23.75 $23.66 $23.74 $18.38 3,187
2017-05-09 $23.66 $23.66 $23.43 $23.45 $18.16 16,075
2017-05-08 $23.77 $23.81 $23.62 $23.81 $18.43 8,006
2017-05-05 $23.04 $23.75 $23.04 $23.75 $18.39 18,703
2017-05-04 $23.38 $23.38 $23.09 $23.16 $17.93 47,072
2017-05-03 $23.90 $23.90 $23.77 $23.84 $18.46 19,025
2017-05-02 $23.92 $24.02 $23.90 $23.93 $18.53 7,268
2017-05-01 $23.87 $23.96 $23.85 $23.95 $18.54 13,658
2017-04-28 $23.88 $23.90 $23.84 $23.89 $18.49 6,226
2017-04-27 $24.09 $24.10 $23.84 $23.94 $18.53 6,005
2017-04-26 $24.03 $24.30 $24.03 $24.09 $18.65 10,786
2017-04-25 $23.86 $24.21 $23.86 $24.21 $18.75 7,524
2017-04-24 $23.94 $24.02 $23.94 $23.98 $18.57 7,070
2017-04-21 $23.89 $23.90 $23.79 $23.85 $18.47 6,513
2017-04-20 $23.93 $23.98 $23.93 $23.96 $18.55 5,433
2017-04-19 $24.12 $24.12 $23.88 $23.88 $18.49 6,491
2017-04-18 $24.18 $24.23 $24.10 $24.17 $18.71 5,937
2017-04-17 $24.17 $24.24 $24.17 $24.23 $18.76 3,514
2017-04-13 $24.34 $24.41 $24.14 $24.17 $18.71 20,874
2017-04-12 $24.43 $24.43 $24.33 $24.38 $18.88 3,660
2017-04-11 $24.43 $24.43 $24.26 $24.37 $18.87 3,339
2017-04-10 $24.45 $24.50 $24.43 $24.46 $18.94 13,521
2017-04-07 $24.48 $24.49 $24.37 $24.37 $18.87 9,216
2017-04-06 $24.25 $24.41 $24.25 $24.39 $18.88 15,497
2017-04-05 $24.41 $24.41 $24.22 $24.22 $18.75 7,794
2017-04-04 $24.02 $24.24 $23.98 $24.19 $18.73 18,677
2017-04-03 $24.24 $24.24 $23.87 $24.06 $18.63 9,245
2017-03-31 $23.97 $24.17 $23.97 $24.17 $18.71 12,610
2017-03-30 $24.03 $24.07 $23.93 $23.93 $18.53 5,870
2017-03-29 $23.75 $24.12 $23.75 $24.05 $18.62 3,019
2017-03-28 $23.81 $23.88 $23.78 $23.83 $18.45 9,131
2017-03-27 $23.67 $23.97 $23.67 $23.97 $18.40 12,678
2017-03-24 $23.99 $24.03 $23.93 $23.93 $18.36 16,831
2017-03-23 $23.86 $23.99 $23.83 $23.83 $18.29 10,189
2017-03-22 $23.64 $23.79 $23.57 $23.79 $18.26 1,791
2017-03-21 $23.88 $23.91 $23.54 $23.71 $18.20 14,723
2017-03-20 $23.86 $23.86 $23.72 $23.81 $18.27 4,240
2017-03-17 $24.13 $24.15 $23.93 $23.93 $18.36 6,615
2017-03-16 $24.04 $24.05 $23.93 $23.98 $18.40 8,159
2017-03-15 $23.74 $24.06 $23.74 $24.06 $18.46 15,430
2017-03-14 $23.68 $23.68 $23.55 $23.59 $18.10 4,097
2017-03-13 $23.87 $23.98 $23.87 $23.91 $18.35 12,491
2017-03-10 $23.87 $23.95 $23.84 $23.91 $18.35 10,649
2017-03-09 $23.74 $23.85 $23.52 $23.77 $18.24 12,050
2017-03-08 $24.22 $24.30 $23.84 $23.84 $18.30 48,423
2017-03-07 $24.49 $24.49 $24.27 $24.35 $18.69 7,580
2017-03-06 $24.20 $24.38 $24.18 $24.38 $18.71 6,692
2017-03-03 $24.36 $24.36 $24.26 $24.33 $18.67 13,293
2017-03-02 $24.27 $24.35 $24.24 $24.26 $18.62 31,052
2017-03-01 $24.32 $24.41 $24.27 $24.36 $18.69 9,615
2017-02-28 $24.11 $24.29 $24.11 $24.14 $18.53 124,234
2017-02-27 $24.10 $24.26 $24.10 $24.18 $18.56 7,352
2017-02-24 $24.24 $24.27 $24.07 $24.12 $18.51 8,382
2017-02-23 $24.53 $24.53 $24.24 $24.33 $18.67 19,955
2017-02-22 $24.38 $24.44 $24.25 $24.30 $18.65 10,853
2017-02-21 $24.53 $24.54 $24.45 $24.54 $18.83 4,845
2017-02-17 $24.32 $24.34 $24.23 $24.34 $18.68 6,689
2017-02-16 $24.68 $24.68 $24.35 $24.41 $18.73 21,601
2017-02-15 $24.55 $24.62 $24.53 $24.53 $18.82 11,362
2017-02-14 $24.56 $24.61 $24.40 $24.58 $18.87 10,648
2017-02-13 $24.51 $24.57 $24.39 $24.57 $18.86 78,325
2017-02-10 $24.52 $24.53 $24.38 $24.48 $18.79 14,285
2017-02-09 $24.46 $24.46 $24.34 $24.39 $18.72 21,058
2017-02-08 $24.16 $24.28 $23.91 $24.25 $18.61 5,852
2017-02-07 $24.48 $24.48 $24.09 $24.18 $18.56 23,332
2017-02-06 $24.68 $24.68 $24.46 $24.49 $18.79 11,893
2017-02-03 $24.61 $24.76 $24.61 $24.75 $18.99 27,738
2017-02-02 $24.10 $24.35 $24.10 $24.35 $18.69 19,822
2017-02-01 $24.23 $24.23 $23.87 $24.08 $18.48 41,417
2017-01-31 $24.02 $24.18 $23.91 $24.16 $18.54 22,037
2017-01-30 $24.19 $24.19 $23.84 $23.94 $18.37 12,967
2017-01-27 $24.70 $24.70 $24.21 $24.28 $18.63 21,788
2017-01-26 $24.60 $24.68 $24.54 $24.64 $18.91 20,617
2017-01-25 $24.46 $24.60 $24.38 $24.56 $18.85 17,028
2017-01-24 $23.99 $24.35 $23.99 $24.34 $18.68 92,875
2017-01-23 $23.98 $23.98 $23.74 $23.81 $18.27 51,623
2017-01-20 $24.07 $24.07 $23.89 $23.93 $18.36 24,626
2017-01-19 $24.01 $24.01 $23.76 $23.82 $18.28 44,523
2017-01-18 $24.10 $24.12 $23.93 $23.98 $18.40 9,286
2017-01-17 $24.11 $24.24 $24.10 $24.19 $18.56 28,344
2017-01-13 $23.91 $23.95 $23.90 $23.95 $18.38 6,226
2017-01-12 $23.97 $23.97 $23.77 $23.90 $18.34 14,373
2017-01-11 $23.74 $23.90 $23.72 $23.90 $18.34 7,863
2017-01-10 $23.75 $23.77 $23.62 $23.62 $18.13 45,707
2017-01-09 $24.09 $24.25 $24.07 $24.08 $18.48 7,395
2017-01-06 $24.29 $24.38 $24.28 $24.35 $18.69 36,747
2017-01-05 $24.03 $24.29 $24.03 $24.29 $18.64 19,863
2017-01-04 $24.15 $24.16 $24.05 $24.11 $18.50 44,402
2017-01-03 $24.06 $24.08 $23.79 $23.88 $18.33 80,903
2016-12-30 $23.85 $23.85 $23.69 $23.70 $18.19 28,055
2016-12-29 $23.65 $23.76 $23.63 $23.75 $18.23 8,182
2016-12-28 $23.93 $23.99 $23.63 $23.65 $18.15 14,097
2016-12-27 $24.30 $24.30 $24.06 $24.17 $18.41 41,239
2016-12-23 $23.90 $24.11 $23.90 $24.08 $18.34 38,435
2016-12-22 $23.94 $24.07 $23.84 $23.98 $18.27 14,179
2016-12-21 $23.87 $23.94 $23.85 $23.90 $18.21 5,779
2016-12-20 $23.86 $23.86 $23.72 $23.75 $18.09 27,453
2016-12-19 $23.79 $23.80 $23.72 $23.77 $18.11 4,068
2016-12-16 $23.52 $23.85 $23.52 $23.83 $18.15 14,433
2016-12-15 $23.07 $23.44 $23.07 $23.43 $17.85 11,492
2016-12-14 $23.65 $23.69 $23.29 $23.33 $17.77 205,357
2016-12-13 $25.09 $25.09 $23.61 $23.83 $18.15 17,112
2016-12-12 $23.86 $23.86 $23.49 $23.50 $17.90 7,953
2016-12-09 $23.57 $23.58 $23.37 $23.43 $17.85 53,912
2016-12-08 $23.43 $23.55 $23.29 $23.55 $17.94 23,218
2016-12-07 $23.17 $23.36 $23.17 $23.36 $17.80 11,675
2016-12-06 $23.29 $23.29 $23.19 $23.21 $17.68 30,399
2016-12-05 $23.44 $23.44 $23.07 $23.19 $17.67 17,695
2016-12-02 $23.07 $23.18 $23.04 $23.10 $17.60 10,016
2016-12-01 $23.32 $23.35 $22.91 $22.96 $17.49 14,593
2016-11-30 $23.53 $23.53 $23.26 $23.28 $17.74 25,819
2016-11-29 $22.96 $22.96 $22.55 $22.82 $17.38 15,504
2016-11-28 $23.53 $23.53 $22.95 $22.96 $17.49 18,349
2016-11-25 $23.20 $23.20 $23.12 $23.12 $17.61 2,494
2016-11-23 $23.18 $23.29 $23.10 $23.22 $17.69 18,417
2016-11-22 $23.63 $23.63 $23.18 $23.29 $17.74 14,268
2016-11-21 $23.39 $23.39 $23.09 $23.31 $17.76 5,573
2016-11-18 $22.74 $22.87 $22.74 $22.86 $17.42 20,746
2016-11-17 $22.68 $22.72 $22.65 $22.70 $17.29 2,575
2016-11-16 $22.59 $22.75 $22.53 $22.59 $17.21 12,980
2016-11-15 $22.55 $22.69 $22.48 $22.69 $17.28 6,515
2016-11-14 $22.19 $22.20 $21.97 $22.20 $16.91 7,620
2016-11-11 $22.17 $22.17 $22.00 $22.14 $16.87 4,857
2016-11-10 $22.75 $22.81 $22.59 $22.59 $17.21 25,578
2016-11-09 $21.94 $22.69 $21.94 $22.69 $17.29 14,235
2016-11-08 $22.35 $22.45 $22.28 $22.42 $17.08 1,788
2016-11-07 $22.08 $22.08 $22.08 $22.08 $16.82 276
2016-11-04 $21.93 $21.93 $21.80 $21.80 $16.61 2,292
2016-11-03 $21.85 $21.86 $21.84 $21.86 $16.65 1,554
2016-11-02 $21.96 $21.99 $21.72 $21.91 $16.69 17,812
2016-11-01 $23.27 $23.27 $22.26 $22.33 $17.01 7,032
2016-10-31 $22.62 $22.66 $22.53 $22.58 $17.20 3,403
2016-10-28 $23.08 $23.08 $22.66 $22.73 $17.32 18,170
2016-10-27 $22.94 $22.98 $22.91 $22.93 $17.47 47,216
2016-10-26 $22.88 $23.02 $22.70 $22.93 $17.47 6,766
2016-10-25 $23.14 $23.17 $22.94 $22.96 $17.49 136,249
2016-10-24 $23.25 $23.31 $23.02 $23.11 $17.61 5,795
2016-10-21 $23.18 $23.22 $23.16 $23.22 $17.69 1,660
2016-10-20 $23.27 $23.29 $23.27 $23.29 $17.74 2,104
2016-10-19 $23.27 $23.42 $23.27 $23.30 $17.75 21,424
2016-10-18 $23.00 $23.10 $22.99 $23.07 $17.58 1,146
2016-10-17 $22.88 $22.96 $22.88 $22.89 $17.43 2,474
2016-10-14 $23.15 $23.15 $22.89 $22.89 $17.44 1,172
2016-10-13 $22.84 $23.05 $22.84 $23.05 $17.56 1,156
2016-10-12 $22.88 $22.97 $22.86 $22.94 $17.48 2,268
2016-10-11 $23.04 $23.04 $22.87 $22.87 $17.42 576
2016-10-10 $22.83 $22.83 $22.83 $22.83 $17.39 229
2016-10-07 $23.04 $23.04 $22.83 $22.83 $17.39 4,163
2016-10-06 $23.18 $23.18 $23.04 $23.04 $17.56 329
2016-10-05 $23.20 $23.27 $23.19 $23.19 $17.67 2,473
2016-10-04 $23.45 $23.45 $22.97 $23.17 $17.65 3,189
2016-10-03 $23.57 $23.97 $23.41 $23.45 $17.86 5,150
2016-09-30 $23.49 $23.79 $22.92 $23.71 $18.06 3,249
2016-09-29 $23.71 $23.85 $23.48 $23.58 $17.96 12,765
2016-09-28 $23.16 $23.74 $23.16 $23.74 $18.08 2,421
2016-09-27 $23.09 $23.25 $23.09 $23.18 $17.66 8,285
2016-09-26 $23.41 $23.52 $23.26 $23.36 $17.80 9,347
2016-09-23 $23.71 $23.71 $23.44 $23.48 $17.89 2,517
2016-09-22 $23.18 $23.91 $23.18 $23.72 $18.07 49,572
2016-09-21 $23.16 $23.49 $23.16 $23.49 $17.90 16,994
2016-09-20 $23.09 $23.11 $22.98 $22.98 $17.51 41,008
2016-09-19 $23.36 $23.36 $23.25 $23.25 $17.55 1,079
2016-09-16 $22.87 $23.05 $22.87 $23.05 $17.40 5,028
2016-09-15 $22.99 $23.07 $22.97 $23.06 $17.41 3,876
2016-09-14 $22.78 $23.08 $22.78 $22.89 $17.28 1,455
2016-09-13 $23.18 $23.18 $22.87 $22.91 $17.29 3,092
2016-09-12 $23.29 $23.41 $23.21 $23.41 $17.67 2,200
2016-09-09 $23.75 $23.75 $23.55 $23.55 $17.78 3,743
2016-09-08 $23.99 $24.22 $23.99 $24.22 $18.28 7,489
2016-09-07 $23.60 $23.78 $23.58 $23.76 $17.93 5,264
2016-09-06 $23.37 $23.60 $23.31 $23.53 $17.76 7,775
2016-09-02 $22.87 $22.95 $22.86 $22.95 $17.32 1,700
2016-09-01 $22.54 $22.64 $22.50 $22.64 $17.09 11,769
2016-08-31 $22.50 $22.56 $22.43 $22.56 $17.03 2,213
2016-08-30 $22.77 $22.77 $22.69 $22.69 $17.13 2,514
2016-08-29 $22.78 $22.80 $22.70 $22.79 $17.20 2,547
2016-08-26 $22.74 $22.81 $22.69 $22.69 $17.13 1,754
2016-08-25 $22.79 $22.79 $22.76 $22.76 $17.18 1,198
2016-08-24 $23.01 $23.01 $22.87 $22.90 $17.29 9,054
2016-08-23 $23.11 $23.11 $23.05 $23.06 $17.41 1,691
2016-08-22 $22.91 $22.97 $22.91 $22.95 $17.32 2,931
2016-08-19 $23.11 $23.14 $23.08 $23.14 $17.47 1,256
2016-08-18 $23.29 $23.33 $23.29 $23.33 $17.61 585
2016-08-17 $22.77 $22.88 $22.76 $22.88 $17.27 3,052
2016-08-16 $22.92 $23.00 $22.90 $22.91 $17.29 3,434
2016-08-15 $23.02 $23.08 $22.99 $22.99 $17.35 2,666
2016-08-12 $23.00 $23.02 $23.00 $23.02 $17.38 289
2016-08-11 $22.63 $22.82 $22.63 $22.81 $17.22 10,525
2016-08-10 $22.53 $22.63 $22.46 $22.52 $17.00 14,366
2016-08-09 $22.75 $22.75 $22.58 $22.58 $17.04 3,321
2016-08-08 $22.75 $22.76 $22.75 $22.75 $17.17 2,400
2016-08-05 $22.38 $22.49 $22.35 $22.49 $16.98 3,619
2016-08-04 $22.32 $22.64 $22.32 $22.41 $16.92 20,328
2016-08-03 $22.01 $22.38 $22.01 $22.30 $16.83 6,785
2016-08-02 $22.05 $22.05 $21.72 $21.97 $16.58 2,621
2016-08-01 $22.01 $23.19 $21.76 $21.89 $16.52 24,067
2016-07-29 $21.90 $22.36 $21.90 $22.33 $16.86 7,305
2016-07-28 $21.85 $22.06 $21.82 $22.04 $16.64 28,546
2016-07-27 $22.23 $22.23 $21.79 $21.89 $16.52 15,102
2016-07-26 $22.20 $22.23 $22.06 $22.09 $16.67 4,089
2016-07-25 $22.43 $22.45 $22.16 $22.16 $16.72 14,492
2016-07-22 $22.46 $22.48 $22.38 $22.48 $16.97 3,967
2016-07-21 $22.90 $22.90 $22.43 $22.43 $16.93 3,936
2016-07-20 $22.46 $22.72 $22.46 $22.67 $17.11 6,227
2016-07-19 $22.58 $22.62 $22.55 $22.59 $17.05 9,631
2016-07-18 $22.51 $22.79 $22.46 $22.78 $17.20 13,440
2016-07-15 $22.59 $22.60 $22.46 $22.49 $16.98 6,671
2016-07-14 $22.10 $22.55 $22.10 $22.54 $17.01 6,620
2016-07-13 $22.58 $22.59 $22.29 $22.29 $16.82 4,062
2016-07-12 $22.27 $22.50 $22.27 $22.46 $16.95 21,951
2016-07-11 $22.02 $22.09 $22.01 $22.03 $16.63 10,498
2016-07-08 $22.02 $22.04 $21.91 $21.94 $16.56 4,172
2016-07-07 $22.23 $22.28 $21.73 $21.73 $16.40 99,113
2016-07-06 $21.71 $22.06 $21.71 $22.06 $16.65 166,997
2016-07-05 $21.92 $21.94 $21.72 $21.94 $16.56 87,218
2016-07-01 $30.26 $30.26 $22.00 $22.04 $16.64 41,635
2016-06-30 $21.85 $22.24 $21.79 $22.24 $16.79 56,525
2016-06-29 $21.87 $21.99 $21.80 $21.93 $16.55 63,524
2016-06-28 $21.51 $21.54 $21.19 $21.44 $16.19 51,905
2016-06-27 $21.16 $21.26 $20.90 $20.92 $15.79 6,472
2016-06-24 $21.64 $21.64 $21.60 $21.60 $16.31 550
2016-06-23 $21.78 $21.93 $21.75 $21.89 $16.52 6,419
2016-06-22 $21.71 $21.71 $21.71 $21.71 $16.39 5,793
2016-06-21 $21.51 $21.51 $21.51 $21.51 $16.24 46
2016-06-20 $21.75 $21.75 $21.75 $21.75 $16.24 1,179
2016-06-17 $21.27 $21.27 $21.27 $21.27 $15.89 0
2016-06-16 $21.10 $21.27 $21.10 $21.27 $15.89 950
2016-06-15 $21.49 $21.49 $21.49 $21.49 $16.05 1,800
2016-06-14 $21.19 $21.27 $21.19 $21.27 $15.89 3,367
2016-06-13 $21.52 $21.52 $21.52 $21.52 $16.07 5
2016-06-10 $21.70 $21.74 $21.52 $21.52 $16.07 1,279
2016-06-09 $21.84 $21.99 $21.84 $21.99 $16.42 2,500
2016-06-08 $21.96 $22.01 $21.93 $21.95 $16.39 15,369
2016-06-07 $22.00 $22.05 $21.95 $22.05 $16.47 3,117
2016-06-06 $21.80 $21.80 $21.79 $21.79 $16.27 200
2016-06-03 $21.45 $21.47 $21.35 $21.47 $16.04 4,116
2016-06-02 $21.20 $21.31 $21.14 $21.31 $15.92 7,356
2016-06-01 $21.07 $21.20 $21.06 $21.20 $15.84 1,394
2016-05-31 $21.00 $21.00 $20.88 $20.88 $15.59 650
2016-05-27 $20.80 $20.88 $20.80 $20.88 $15.59 11,787
2016-05-26 $20.97 $20.97 $20.97 $20.97 $15.66 0
2016-05-25 $20.97 $20.97 $20.88 $20.97 $15.66 3,002
2016-05-24 $20.58 $20.71 $20.58 $20.63 $15.41 2,019
2016-05-23 $20.80 $20.89 $20.78 $20.78 $15.52 2,410
2016-05-20 $20.90 $20.92 $20.87 $20.87 $15.59 1,737
2016-05-19 $20.48 $20.63 $20.48 $20.63 $15.41 2,722
2016-05-18 $20.79 $20.79 $20.47 $20.48 $15.30 963
2016-05-17 $21.06 $21.08 $20.90 $20.90 $15.61 4,749
2016-05-16 $20.81 $20.85 $20.71 $20.84 $15.57 3,521
2016-05-13 $20.49 $20.58 $20.37 $20.47 $15.29 7,706
2016-05-12 $20.35 $20.35 $20.35 $20.35 $15.20 0
2016-05-11 $20.45 $20.45 $20.35 $20.35 $15.20 7,324
2016-05-10 $20.26 $20.26 $20.19 $20.19 $15.08 617
2016-05-09 $19.90 $19.91 $19.90 $19.91 $14.87 4,675
2016-05-06 $20.32 $20.32 $20.30 $20.30 $15.16 666
2016-05-05 $20.46 $20.49 $20.41 $20.41 $15.24 3,815
2016-05-04 $20.28 $20.28 $20.28 $20.28 $15.15 0
2016-05-03 $20.15 $20.28 $20.15 $20.28 $15.15 2,492
2016-05-02 $20.46 $20.50 $20.46 $20.50 $15.31 800
2016-04-29 $20.73 $20.73 $20.53 $20.54 $15.34 805
2016-04-28 $20.81 $20.90 $20.73 $20.73 $15.48 1,526
2016-04-27 $20.70 $20.79 $20.60 $20.79 $15.53 900
2016-04-26 $20.39 $20.45 $20.39 $20.45 $15.27 2,280
2016-04-25 $20.30 $20.30 $20.19 $20.19 $15.08 397
2016-04-22 $20.51 $20.51 $20.51 $20.51 $15.32 279
2016-04-21 $20.40 $20.40 $20.40 $20.40 $15.24 710
2016-04-20 $20.30 $20.55 $20.30 $20.55 $15.35 907
2016-04-19 $19.90 $20.40 $19.90 $20.40 $15.24 9,756
2016-04-18 $19.56 $19.83 $19.56 $19.80 $14.79 4,112
2016-04-15 $19.48 $19.48 $19.48 $19.48 $14.55 383
2016-04-14 $19.69 $19.74 $19.68 $19.74 $14.74 1,012
2016-04-13 $19.84 $19.86 $19.77 $19.78 $14.77 15,781
2016-04-12 $19.84 $19.88 $19.82 $19.82 $14.80 30,970
2016-04-11 $19.27 $19.27 $19.27 $19.27 $14.39 536
2016-04-08 $19.18 $19.22 $19.14 $19.15 $14.30 2,935
2016-04-07 $18.71 $18.71 $18.70 $18.70 $13.97 1,169
2016-04-06 $18.81 $18.81 $18.81 $18.81 $14.05 0
2016-04-05 $18.81 $18.81 $18.81 $18.81 $14.05 0
2016-04-04 $18.92 $18.92 $18.81 $18.81 $14.05 1,175
2016-04-01 $18.90 $18.90 $18.90 $18.90 $14.11 195
2016-03-31 $19.19 $19.20 $19.15 $19.15 $14.30 5,571
2016-03-30 $18.74 $18.74 $18.74 $18.74 $14.00 0
2016-03-29 $18.74 $18.74 $18.74 $18.74 $14.00 0
2016-03-28 $18.71 $18.76 $18.66 $18.74 $14.00 2,564
2016-03-24 $18.24 $18.74 $18.24 $18.74 $14.00 6,388
2016-03-23 $18.78 $18.78 $18.78 $18.78 $14.03 200
2016-03-22 $19.17 $19.32 $19.16 $19.30 $14.41 6,626
2016-03-21 $19.58 $19.58 $19.58 $19.58 $14.47 94
2016-03-18 $20.15 $20.15 $19.56 $19.58 $14.47 719
2016-03-17 $19.00 $19.00 $19.00 $19.00 $14.04 0
2016-03-16 $19.00 $19.00 $19.00 $19.00 $14.04 505
2016-03-15 $18.57 $18.67 $18.52 $18.67 $13.79 3,840
2016-03-14 $18.59 $18.59 $18.59 $18.59 $13.73 0
2016-03-11 $18.59 $18.59 $18.59 $18.59 $13.73 1
2016-03-10 $19.00 $19.00 $18.59 $18.59 $13.73 728
2016-03-09 $18.76 $18.82 $18.76 $18.82 $13.90 8,643
2016-03-08 $19.22 $19.22 $19.22 $19.22 $14.20 3
2016-03-07 $19.22 $19.22 $19.22 $19.22 $14.20 1,000
2016-03-04 $19.01 $19.02 $18.87 $18.98 $14.02 1,957
2016-03-03 $18.47 $18.63 $18.47 $18.63 $13.76 1,100
2016-03-02 $18.15 $18.15 $18.15 $18.15 $13.41 3
2016-03-01 $18.08 $18.15 $18.08 $18.15 $13.41 394
2016-02-29 $18.14 $18.18 $18.11 $18.16 $13.42 2,124
2016-02-26 $17.68 $17.68 $17.68 $17.68 $13.06 0
2016-02-25 $17.68 $17.71 $17.68 $17.68 $13.06 503
2016-02-24 $17.36 $17.36 $17.36 $17.36 $12.83 0
2016-02-23 $17.47 $17.47 $17.36 $17.36 $12.83 200
2016-02-22 $17.43 $17.43 $17.43 $17.43 $12.88 0
2016-02-19 $17.43 $17.43 $17.43 $17.43 $12.88 0
2016-02-18 $17.43 $17.47 $17.43 $17.43 $12.88 951
2016-02-17 $17.42 $17.44 $17.41 $17.41 $12.86 3,263
2016-02-16 $16.57 $16.74 $16.57 $16.74 $12.37 1,106
2016-02-12 $16.28 $16.28 $16.28 $16.28 $12.03 300
2016-02-11 $16.15 $16.15 $16.15 $16.15 $11.93 0
2016-02-10 $16.19 $16.19 $16.15 $16.15 $11.93 1,302
2016-02-09 $16.11 $16.11 $16.04 $16.04 $11.85 4,685
2016-02-08 $16.60 $16.60 $16.60 $16.60 $12.26 100
2016-02-05 $17.39 $17.39 $17.21 $17.21 $12.71 1,892
2016-02-04 $17.51 $17.60 $17.46 $17.60 $13.01 1,367
2016-02-03 $17.10 $17.44 $16.94 $17.43 $12.88 15,415
2016-02-02 $17.23 $17.23 $17.23 $17.23 $12.73 1
2016-02-01 $17.49 $17.49 $17.22 $17.23 $12.73 4,395
2016-01-29 $17.39 $17.39 $17.35 $17.35 $12.82 1,000
2016-01-28 $17.22 $17.22 $17.14 $17.14 $12.66 936
2016-01-27 $16.77 $16.86 $16.77 $16.83 $12.43 1,763
2016-01-26 $16.83 $16.83 $16.70 $16.76 $12.38 2,649
2016-01-25 $16.70 $16.71 $16.47 $16.47 $12.17 2,534
2016-01-22 $16.72 $16.72 $16.72 $16.72 $12.35 812
2016-01-21 $15.39 $15.53 $15.36 $15.52 $11.47 2,151
2016-01-20 $14.67 $15.10 $14.59 $15.10 $11.16 18,119
2016-01-19 $15.71 $15.71 $15.47 $15.47 $11.43 480
2016-01-15 $15.93 $15.93 $15.93 $15.93 $11.77 170
2016-01-14 $16.34 $16.34 $16.34 $16.34 $12.07 0
2016-01-13 $16.34 $16.34 $16.34 $16.34 $12.07 0
2016-01-12 $16.34 $16.34 $16.34 $16.34 $12.07 50
2016-01-11 $16.40 $16.40 $16.34 $16.34 $12.07 605
2016-01-08 $17.18 $17.18 $17.18 $17.18 $12.69 0
2016-01-07 $17.07 $17.18 $17.07 $17.18 $12.69 581
2016-01-06 $17.48 $17.48 $17.39 $17.39 $12.85 500
2016-01-05 $17.91 $17.91 $17.91 $17.91 $13.23 0
2016-01-04 $17.72 $17.91 $17.72 $17.91 $13.23 15,580
2015-12-31 $17.65 $17.65 $17.53 $17.53 $12.95 1,305
2015-12-30 $17.62 $17.63 $17.53 $17.53 $12.95 1,296
2015-12-29 $17.78 $17.78 $17.78 $17.78 $13.14 1,126
2015-12-28 $18.00 $18.00 $17.75 $17.99 $13.12 39,066
2015-12-24 $18.39 $18.47 $18.18 $18.18 $13.26 50,827
2015-12-23 $18.13 $18.37 $18.13 $18.29 $13.34 77,313
2015-12-22 $17.38 $17.62 $17.38 $17.52 $12.78 10,550
2015-12-21 $17.08 $17.14 $16.92 $17.10 $12.48 21,041
2015-12-18 $17.02 $17.03 $16.95 $16.97 $12.38 6,395
2015-12-17 $17.84 $17.84 $17.09 $17.23 $12.57 1,111
2015-12-16 $17.50 $17.66 $17.50 $17.66 $12.88 7,111
2015-12-15 $17.22 $17.23 $17.22 $17.22 $12.56 967
2015-12-14 $17.07 $17.07 $17.07 $17.07 $12.45 0
2015-12-11 $17.24 $17.24 $17.07 $17.07 $12.45 7,095
2015-12-10 $17.86 $18.00 $17.80 $17.86 $13.03 12,108
2015-12-09 $17.65 $17.96 $17.65 $17.72 $12.93 10,616
2015-12-08 $17.07 $17.14 $17.07 $17.13 $12.50 3,106
2015-12-07 $16.97 $16.97 $16.97 $16.97 $12.38 635
2015-12-04 $18.18 $18.18 $18.18 $18.18 $13.26 262
2015-12-03 $18.54 $18.54 $18.54 $18.54 $13.53 16,200
2015-12-02 $19.07 $19.07 $19.07 $19.07 $13.91 170
2015-12-01 $19.66 $19.66 $19.66 $19.66 $14.34 75
2015-11-30 $19.67 $19.67 $19.58 $19.66 $14.34 633,933
2015-11-27 $19.80 $19.80 $19.80 $19.80 $14.45 0
2015-11-25 $19.77 $19.80 $19.77 $19.80 $14.45 5,208
2015-11-24 $19.89 $19.89 $19.89 $19.89 $14.51 500
2015-11-23 $19.79 $19.89 $19.78 $19.89 $14.51 1,410
2015-11-20 $20.02 $20.02 $20.02 $20.02 $14.60 12,000
2015-11-19 $19.39 $19.39 $19.39 $19.39 $14.15 0
2015-11-18 $19.39 $19.39 $19.39 $19.39 $14.15 49
2015-11-17 $19.39 $19.39 $19.39 $19.39 $14.15 0
2015-11-16 $19.39 $19.39 $19.39 $19.39 $14.15 0
2015-11-13 $19.40 $19.40 $19.39 $19.39 $14.15 245
2015-11-12 $20.14 $20.14 $20.14 $20.14 $14.69 90
2015-11-11 $20.14 $20.14 $20.14 $20.14 $14.69 0
2015-11-10 $20.22 $20.22 $20.14 $20.14 $14.69 342
2015-11-09 $20.31 $20.31 $20.31 $20.31 $14.82 0
2015-11-06 $20.33 $20.33 $20.30 $20.31 $14.82 104,646
2015-11-05 $21.29 $21.29 $21.29 $21.29 $15.53 0
2015-11-04 $21.29 $21.29 $21.29 $21.29 $15.53 3
2015-11-03 $21.29 $21.29 $21.29 $21.29 $15.53 0
2015-11-02 $21.34 $21.34 $21.29 $21.29 $15.53 5,048
2015-10-30 $20.93 $20.93 $20.93 $20.93 $15.27 0
2015-10-29 $20.93 $20.93 $20.93 $20.93 $15.27 0
2015-10-28 $20.94 $20.94 $20.93 $20.93 $15.27 5,976
2015-10-27 $20.67 $20.67 $20.63 $20.63 $15.05 465
2015-10-26 $20.99 $21.08 $20.89 $20.90 $15.25 3,141
2015-10-23 $21.32 $21.32 $21.32 $21.32 $15.55 904
2015-10-22 $21.63 $21.63 $21.41 $21.41 $15.62 1,300
2015-10-21 $21.99 $21.99 $21.99 $21.99 $16.04 100
2015-10-20 $22.04 $22.04 $22.04 $22.04 $16.08 200
2015-10-19 $21.94 $21.94 $21.88 $21.88 $15.96 300
2015-10-16 $22.36 $22.36 $22.24 $22.24 $16.22 1,350
2015-10-15 $21.76 $22.04 $21.76 $22.04 $16.08 1,052
2015-10-14 $21.93 $21.93 $21.90 $21.90 $15.97 200
2015-10-13 $21.97 $21.97 $21.97 $21.97 $16.03 825
2015-10-12 $22.20 $22.20 $22.15 $22.15 $16.16 200
2015-10-09 $22.40 $22.40 $22.37 $22.37 $16.32 361
2015-10-08 $22.16 $22.16 $22.16 $22.16 $16.17 328
2015-10-07 $22.21 $22.21 $22.21 $22.21 $16.20 127
2015-10-06 $21.61 $21.90 $21.61 $21.75 $15.86 16,250
2015-10-05 $21.34 $21.34 $21.34 $21.34 $15.57 179
2015-10-02 $20.27 $20.81 $20.27 $20.81 $15.18 208
2015-10-01 $20.24 $20.24 $20.09 $20.09 $14.66 1,690
2015-09-30 $19.66 $19.66 $19.62 $19.62 $14.31 2,101
2015-09-29 $19.97 $19.97 $19.10 $19.10 $13.93 1,759
2015-09-28 $20.32 $20.32 $20.32 $20.32 $14.82 100
2015-09-25 $20.98 $20.98 $20.71 $20.72 $15.12 1,700
2015-09-24 $20.41 $20.41 $20.39 $20.39 $14.87 213
2015-09-23 $21.28 $21.28 $20.74 $20.74 $15.13 380
2015-09-22 $21.63 $21.63 $21.57 $21.62 $15.60 400
2015-09-21 $21.69 $21.91 $21.65 $21.91 $15.81 400
2015-09-18 $21.67 $21.67 $21.63 $21.63 $15.61 1,050
2015-09-17 $21.70 $21.70 $21.67 $21.67 $15.64 200
2015-09-16 $21.30 $21.30 $21.30 $21.30 $15.37 100
2015-09-15 $21.17 $21.17 $21.17 $21.17 $15.28 100
2015-09-14 $21.18 $21.18 $21.08 $21.10 $15.23 15,150
2015-09-11 $21.37 $21.37 $21.16 $21.16 $15.27 700
2015-09-10 $21.83 $21.83 $21.79 $21.81 $15.74 1,115
2015-09-09 $22.07 $22.07 $22.07 $22.07 $15.93 100
2015-09-08 $22.11 $22.11 $22.11 $22.11 $15.96 100
2015-09-04 $21.85 $21.85 $21.81 $21.82 $15.75 1,001
2015-09-03 $21.97 $22.25 $21.97 $22.14 $15.98 2,113
2015-09-02 $21.88 $21.96 $21.88 $21.88 $15.79 200

Tortoise North American Pipeline Fund ETF (TPYP) News Headlines

Recent Tortoise North American Pipeline Fund ETF (TPYP) News
Similar Companies to Tortoise North American Pipeline Fund ETF (TPYP) 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.