Invesco Bond Fund (VBF) Exchange: NYSE

Data as of June 13, 2024

$15.73 ($0.06) 0.38%

Invesco Bond Fund - Daily Information
Click for more stock information on Invesco Bond Fund.
Daily Information Data
Date June 13, 2024
Open $15.73
Previous Close $15.73
High $15.81
Low $15.50
Adjusted Open $15.73
Previous Adjusted Close $15.73
Adjusted High $15.81
Adjusted Low $15.50

About Invesco Bond Fund (VBF)

Invesco Bond Fund (the Fund), formerly Invesco Van Kampen Bond Fund, is a diversified, closed-end management investment company. The Fund's investment objective is to seek interest income while conserving capital. The Fund invests primarily in fixed-rate United States investment grade corporate bonds with flexibility to incorporate up to 20% in non-investment grade and non-dollar securities, as well as foreign sovereign and corporate securities (both developed and emerging markets). It also may invest in government securities, asset-backed securities (ABS), commercial mortgage backed securities (CMBS) and residential mortgage backed securities (MBS). The Fund also may invest in derivative instruments such as futures contracts and swap agreements, including but not limited to, interest rate futures and credit default swaps. Invesco Advisers, Inc. is the investment adviser for the Fund.

Historical Stock Data for Invesco Bond Fund (VBF)

Date Open High Low Close Adj.Close Volume
2024-05-24 $15.73 $15.81 $15.50 $15.73 $15.73 45,129
2024-05-23 $15.80 $15.85 $15.65 $15.67 $15.67 17,153
2024-05-22 $15.72 $15.78 $15.71 $15.76 $15.76 44,171
2024-05-21 $15.56 $15.69 $15.55 $15.69 $15.69 24,209
2024-05-20 $15.54 $15.54 $15.50 $15.52 $15.52 40,060
2024-05-17 $15.56 $15.58 $15.49 $15.50 $15.50 18,580
2024-05-16 $15.57 $15.58 $15.47 $15.53 $15.53 30,091
2024-05-15 $15.48 $15.54 $15.48 $15.52 $15.52 27,714
2024-05-14 $15.49 $15.50 $15.46 $15.49 $15.42 25,004
2024-05-13 $15.48 $15.48 $15.41 $15.47 $15.40 23,757
2024-05-10 $15.48 $15.48 $15.41 $15.42 $15.35 28,399
2024-05-09 $15.47 $15.47 $15.41 $15.41 $15.34 20,866
2024-05-08 $15.48 $15.48 $15.38 $15.43 $15.36 24,277
2024-05-07 $15.44 $15.46 $15.41 $15.45 $15.38 36,463
2024-05-06 $15.35 $15.39 $15.33 $15.39 $15.32 19,317
2024-05-03 $15.31 $15.35 $15.27 $15.33 $15.26 21,562
2024-05-02 $15.27 $15.29 $15.19 $15.21 $15.14 44,009
2024-05-01 $15.27 $15.30 $15.23 $15.29 $15.22 41,389
2024-04-30 $15.24 $15.24 $15.16 $15.20 $15.13 20,855
2024-04-29 $15.24 $15.28 $15.16 $15.21 $15.14 23,604
2024-04-26 $15.27 $15.30 $15.17 $15.20 $15.13 61,669
2024-04-25 $15.24 $15.26 $15.13 $15.18 $15.11 18,684
2024-04-24 $15.49 $15.50 $15.21 $15.24 $15.17 50,773
2024-04-23 $15.49 $15.49 $15.40 $15.43 $15.36 21,042
2024-04-22 $15.39 $15.45 $15.37 $15.45 $15.38 23,854
2024-04-19 $15.39 $15.39 $15.30 $15.33 $15.26 24,069
2024-04-18 $15.23 $15.30 $15.22 $15.29 $15.22 15,877
2024-04-17 $15.17 $15.18 $15.12 $15.18 $15.11 24,653
2024-04-16 $15.14 $15.14 $15.03 $15.08 $15.01 41,757
2024-04-15 $15.28 $15.30 $15.05 $15.10 $15.03 34,844
2024-04-12 $15.41 $15.41 $15.27 $15.30 $15.17 27,326
2024-04-11 $15.42 $15.42 $15.28 $15.33 $15.20 31,687
2024-04-10 $15.50 $15.53 $15.35 $15.36 $15.23 30,529
2024-04-09 $15.53 $15.56 $15.48 $15.54 $15.40 38,657
2024-04-08 $15.62 $15.65 $15.41 $15.49 $15.35 42,603
2024-04-05 $15.59 $15.63 $15.52 $15.54 $15.54 39,441
2024-04-04 $15.76 $15.84 $15.57 $15.59 $15.59 44,425
2024-04-03 $15.60 $15.63 $15.58 $15.62 $15.62 21,494
2024-04-02 $15.75 $15.75 $15.56 $15.59 $15.59 30,276
2024-04-01 $15.70 $15.72 $15.65 $15.67 $15.67 35,371
2024-03-28 $15.75 $15.76 $15.65 $15.65 $15.65 51,202
2024-03-27 $15.71 $15.71 $15.67 $15.67 $15.67 22,762
2024-03-26 $15.73 $15.73 $15.61 $15.64 $15.64 31,649
2024-03-25 $15.69 $15.72 $15.61 $15.65 $15.65 24,716
2024-03-22 $15.78 $15.80 $15.69 $15.69 $15.69 20,044
2024-03-21 $15.80 $15.80 $15.63 $15.67 $15.67 26,791
2024-03-20 $15.73 $15.73 $15.69 $15.71 $15.71 27,775
2024-03-19 $15.70 $15.70 $15.67 $15.68 $15.68 17,649
2024-03-18 $15.71 $15.71 $15.65 $15.70 $15.70 32,537
2024-03-15 $15.64 $15.68 $15.58 $15.65 $15.65 34,000
2024-03-14 $15.57 $15.59 $15.45 $15.58 $15.58 56,564
2024-03-13 $15.51 $15.56 $15.49 $15.56 $15.50 63,829
2024-03-12 $15.40 $15.45 $15.38 $15.45 $15.45 24,592
2024-03-11 $15.40 $15.47 $15.33 $15.38 $15.38 25,461
2024-03-08 $15.31 $15.42 $15.31 $15.41 $15.41 69,395
2024-03-07 $15.34 $15.44 $15.29 $15.32 $15.32 85,578
2024-03-06 $15.40 $15.46 $15.28 $15.38 $15.38 164,342
2024-03-05 $15.41 $15.49 $15.33 $15.37 $15.37 75,973
2024-03-04 $15.44 $15.52 $15.36 $15.38 $15.38 79,993
2024-03-01 $15.64 $15.76 $15.58 $15.59 $15.59 41,386
2024-02-29 $15.68 $15.79 $15.62 $15.76 $15.76 64,224
2024-02-28 $15.61 $15.69 $15.55 $15.69 $15.69 22,141
2024-02-27 $15.76 $15.78 $15.51 $15.61 $15.61 35,297
2024-02-26 $15.86 $15.86 $15.62 $15.71 $15.71 72,792
2024-02-23 $15.91 $15.91 $15.76 $15.80 $15.80 34,235
2024-02-22 $16.03 $16.04 $15.76 $15.78 $15.78 21,367
2024-02-21 $16.04 $16.11 $15.80 $15.96 $15.96 26,304
2024-02-20 $15.95 $15.99 $15.80 $15.95 $15.95 22,873
2024-02-16 $16.00 $16.00 $15.87 $15.94 $15.94 25,029
2024-02-15 $15.82 $15.96 $15.82 $15.96 $15.96 26,502
2024-02-14 $15.88 $15.90 $15.80 $15.85 $15.79 30,034
2024-02-13 $15.83 $15.83 $15.67 $15.79 $15.73 26,083
2024-02-12 $15.90 $15.91 $15.77 $15.85 $15.79 31,060
2024-02-09 $15.90 $15.95 $15.63 $15.77 $15.77 29,565
2024-02-08 $16.11 $16.11 $15.84 $15.95 $15.95 23,743
2024-02-07 $16.17 $16.17 $15.89 $16.06 $16.06 106,242
2024-02-06 $15.78 $16.11 $15.78 $16.06 $16.06 44,991
2024-02-05 $15.60 $15.79 $15.39 $15.73 $15.73 34,015
2024-02-02 $15.74 $15.74 $15.55 $15.65 $15.65 44,143
2024-02-01 $15.73 $15.86 $15.61 $15.74 $15.74 41,802
2024-01-31 $15.60 $15.65 $15.47 $15.61 $15.61 36,253
2024-01-30 $15.51 $15.60 $15.48 $15.58 $15.58 33,694
2024-01-29 $15.37 $15.47 $15.34 $15.47 $15.47 42,709
2024-01-26 $15.40 $15.51 $15.32 $15.34 $15.34 58,269
2024-01-25 $15.63 $15.67 $15.30 $15.42 $15.42 65,894
2024-01-24 $15.58 $15.59 $15.50 $15.51 $15.51 27,906
2024-01-23 $15.53 $15.56 $15.47 $15.50 $15.50 37,254
2024-01-22 $15.33 $15.51 $15.33 $15.46 $15.46 31,583
2024-01-19 $15.44 $15.44 $15.17 $15.18 $15.18 94,089
2024-01-18 $15.64 $15.64 $15.34 $15.38 $15.38 26,706
2024-01-17 $15.72 $15.84 $15.51 $15.60 $15.60 46,582
2024-01-16 $15.92 $16.19 $15.68 $15.75 $15.75 29,874
2024-01-12 $16.15 $16.23 $15.77 $15.98 $15.91 43,180
2024-01-11 $16.19 $16.20 $16.07 $16.13 $16.06 37,900
2024-01-10 $15.95 $16.27 $15.83 $16.19 $16.12 47,497
2024-01-09 $15.93 $16.03 $15.80 $15.88 $15.81 42,238
2024-01-08 $15.50 $15.99 $15.45 $15.96 $15.89 83,735
2024-01-05 $15.39 $15.48 $15.30 $15.48 $15.42 46,145
2024-01-04 $15.38 $15.38 $15.27 $15.35 $15.29 41,011
2024-01-03 $15.27 $15.40 $15.25 $15.40 $15.34 30,161
2024-01-02 $15.26 $15.38 $15.21 $15.29 $15.23 63,977
2023-12-29 $15.35 $15.37 $15.21 $15.21 $15.15 59,022
2023-12-28 $15.32 $15.40 $15.30 $15.33 $15.27 54,863
2023-12-27 $15.49 $15.49 $15.36 $15.36 $15.36 60,816
2023-12-26 $15.42 $15.53 $15.38 $15.43 $15.43 34,661
2023-12-22 $15.53 $15.73 $15.35 $15.42 $15.42 45,595
2023-12-21 $15.47 $15.49 $15.36 $15.42 $15.42 37,877
2023-12-20 $15.52 $15.52 $15.31 $15.35 $15.35 27,444
2023-12-19 $15.48 $15.48 $15.34 $15.42 $15.42 84,003
2023-12-18 $15.50 $15.68 $15.42 $15.46 $15.46 23,295
2023-12-15 $15.51 $15.58 $15.39 $15.48 $15.48 18,251
2023-12-14 $15.39 $15.75 $15.37 $15.47 $15.47 69,710
2023-12-13 $15.35 $15.45 $15.30 $15.40 $15.30 74,341
2023-12-12 $15.48 $15.48 $15.12 $15.18 $15.08 37,691
2023-12-11 $15.35 $15.50 $15.29 $15.38 $15.28 38,448
2023-12-08 $15.77 $15.96 $15.26 $15.46 $15.36 40,106
2023-12-07 $15.94 $16.02 $15.80 $15.91 $15.81 21,364
2023-12-06 $15.90 $16.07 $15.56 $15.91 $15.80 66,466
2023-12-05 $15.72 $16.15 $15.72 $15.93 $15.83 56,468
2023-12-04 $15.49 $15.83 $15.47 $15.72 $15.62 22,629
2023-12-01 $15.11 $15.68 $15.08 $15.46 $15.46 37,814
2023-11-30 $15.25 $15.25 $15.11 $15.21 $15.21 19,474
2023-11-29 $15.19 $15.29 $15.14 $15.18 $15.18 29,351
2023-11-28 $15.27 $15.35 $15.13 $15.19 $15.19 17,866
2023-11-27 $15.10 $15.24 $15.10 $15.22 $15.22 13,140
2023-11-24 $15.13 $15.13 $15.04 $15.10 $15.10 6,972
2023-11-22 $15.33 $15.50 $15.03 $15.06 $15.06 22,990
2023-11-21 $15.21 $15.52 $15.09 $15.22 $15.22 29,302
2023-11-20 $14.92 $15.41 $14.92 $15.18 $15.18 25,851
2023-11-17 $15.15 $15.25 $14.96 $14.99 $14.99 21,073
2023-11-16 $15.21 $15.29 $14.96 $15.04 $15.04 33,658
2023-11-15 $15.00 $15.39 $14.93 $15.25 $15.25 28,898
2023-11-14 $14.92 $15.17 $14.81 $14.90 $14.90 27,913
2023-11-13 $15.01 $15.01 $14.63 $14.88 $14.81 15,871
2023-11-10 $15.19 $15.22 $14.89 $14.97 $14.90 26,244
2023-11-09 $15.50 $15.78 $14.99 $15.15 $15.08 53,821
2023-11-08 $15.00 $15.40 $14.98 $15.37 $15.30 52,264
2023-11-07 $14.54 $14.99 $14.49 $14.97 $14.90 42,131
2023-11-06 $14.61 $14.61 $14.42 $14.45 $14.38 13,093
2023-11-03 $14.49 $14.67 $14.49 $14.59 $14.59 37,239
2023-11-02 $14.14 $14.37 $14.14 $14.32 $14.32 21,429
2023-11-01 $13.85 $14.18 $13.85 $14.03 $14.03 38,911
2023-10-31 $13.89 $13.89 $13.80 $13.85 $13.85 32,632
2023-10-30 $13.88 $13.88 $13.71 $13.80 $13.80 30,694
2023-10-27 $13.86 $13.95 $13.73 $13.82 $13.82 40,325
2023-10-26 $13.73 $13.85 $13.70 $13.78 $13.78 18,855
2023-10-25 $13.82 $13.83 $13.70 $13.73 $13.73 17,793
2023-10-24 $13.86 $13.98 $13.78 $13.91 $13.91 25,275
2023-10-23 $13.75 $13.91 $13.75 $13.83 $13.83 18,856
2023-10-20 $14.07 $14.08 $13.68 $13.75 $13.75 40,640
2023-10-19 $14.02 $14.11 $13.91 $14.03 $14.03 16,690
2023-10-18 $14.11 $14.21 $13.93 $14.01 $14.01 25,579
2023-10-17 $14.22 $14.22 $14.02 $14.14 $14.14 30,657
2023-10-16 $14.24 $14.24 $14.16 $14.22 $14.22 18,735
2023-10-13 $14.23 $14.29 $14.12 $14.25 $14.25 18,983
2023-10-12 $14.41 $14.41 $14.05 $14.14 $14.07 26,444
2023-10-11 $14.29 $14.41 $14.27 $14.41 $14.34 14,322
2023-10-10 $14.17 $14.29 $14.15 $14.19 $14.12 16,720
2023-10-09 $14.08 $14.24 $14.08 $14.24 $14.17 3,703
2023-10-06 $14.04 $14.17 $13.94 $14.17 $14.10 21,880
2023-10-05 $14.14 $14.30 $14.01 $14.04 $13.98 22,515
2023-10-04 $14.05 $14.16 $14.03 $14.12 $14.05 42,552
2023-10-03 $14.29 $14.41 $14.03 $14.06 $14.00 26,018
2023-10-02 $14.53 $14.53 $14.25 $14.35 $14.28 28,770
2023-09-29 $14.45 $14.53 $14.27 $14.47 $14.40 58,194
2023-09-28 $14.30 $14.34 $14.19 $14.34 $14.27 21,797
2023-09-27 $14.50 $14.50 $14.16 $14.27 $14.20 31,301
2023-09-26 $14.50 $14.50 $14.29 $14.40 $14.33 21,523
2023-09-25 $14.60 $14.60 $14.36 $14.47 $14.40 32,096
2023-09-22 $14.68 $14.68 $14.55 $14.61 $14.54 29,958
2023-09-21 $14.81 $14.81 $14.58 $14.61 $14.61 34,954
2023-09-20 $14.85 $14.87 $14.79 $14.83 $14.83 37,971
2023-09-19 $14.82 $14.83 $14.75 $14.82 $14.82 24,505
2023-09-18 $14.78 $14.82 $14.69 $14.79 $14.79 35,171
2023-09-15 $14.70 $14.85 $14.64 $14.85 $14.85 29,931
2023-09-14 $14.72 $14.72 $14.57 $14.67 $14.67 38,525
2023-09-13 $14.63 $14.74 $14.59 $14.71 $14.64 41,771
2023-09-12 $14.63 $14.64 $14.55 $14.61 $14.54 20,961
2023-09-11 $14.69 $14.71 $14.57 $14.62 $14.55 22,520
2023-09-08 $14.65 $14.82 $14.63 $14.68 $14.61 19,893
2023-09-07 $14.73 $14.79 $14.70 $14.72 $14.65 25,124
2023-09-06 $14.68 $14.81 $14.62 $14.78 $14.71 31,849
2023-09-05 $14.63 $14.72 $14.62 $14.69 $14.62 30,298
2023-09-01 $14.78 $14.86 $14.62 $14.67 $14.60 21,707
2023-08-31 $14.76 $14.83 $14.73 $14.78 $14.71 32,364
2023-08-30 $14.75 $14.79 $14.66 $14.73 $14.66 23,517
2023-08-29 $14.64 $14.81 $14.64 $14.80 $14.73 38,526
2023-08-28 $14.67 $14.73 $14.64 $14.66 $14.59 42,841
2023-08-25 $14.69 $14.77 $14.62 $14.62 $14.55 17,178
2023-08-24 $14.67 $14.70 $14.64 $14.65 $14.58 17,650
2023-08-23 $14.61 $14.72 $14.61 $14.66 $14.59 22,863
2023-08-22 $14.61 $14.67 $14.53 $14.54 $14.47 30,764
2023-08-21 $14.71 $14.73 $14.60 $14.66 $14.59 20,392
2023-08-18 $14.68 $14.79 $14.68 $14.69 $14.62 12,482
2023-08-17 $14.76 $14.80 $14.65 $14.74 $14.67 28,549
2023-08-16 $14.84 $14.84 $14.70 $14.72 $14.65 15,646
2023-08-15 $14.94 $14.94 $14.80 $14.86 $14.79 19,511
2023-08-14 $14.88 $14.93 $14.85 $14.91 $14.84 16,324
2023-08-11 $15.00 $15.00 $14.82 $14.93 $14.93 19,090
2023-08-10 $15.10 $15.10 $14.96 $15.00 $15.00 23,898
2023-08-09 $15.00 $15.06 $14.98 $15.05 $15.05 28,258
2023-08-08 $14.97 $15.07 $14.89 $14.96 $14.96 27,797
2023-08-07 $14.96 $14.97 $14.84 $14.94 $14.94 32,306
2023-08-04 $14.75 $14.91 $14.75 $14.91 $14.91 32,903
2023-08-03 $14.77 $14.77 $14.67 $14.73 $14.73 25,645
2023-08-02 $14.84 $14.91 $14.80 $14.83 $14.83 31,674
2023-08-01 $14.94 $14.94 $14.83 $14.88 $14.88 40,275
2023-07-31 $15.03 $15.06 $14.93 $14.98 $14.98 53,378
2023-07-28 $14.91 $15.03 $14.88 $14.99 $14.99 26,727
2023-07-27 $14.93 $14.99 $14.77 $14.87 $14.87 28,643
2023-07-26 $15.05 $15.10 $14.96 $14.96 $14.96 30,667
2023-07-25 $15.07 $15.09 $14.99 $15.02 $15.02 28,384
2023-07-24 $15.23 $15.23 $15.03 $15.10 $15.10 35,343
2023-07-21 $15.12 $15.13 $15.03 $15.12 $15.12 19,866
2023-07-20 $15.07 $15.07 $14.99 $15.06 $15.06 10,608
2023-07-19 $15.08 $15.14 $15.06 $15.12 $15.12 22,066
2023-07-18 $15.04 $15.15 $15.02 $15.06 $15.06 24,520
2023-07-17 $15.04 $15.04 $15.00 $15.01 $15.01 17,482
2023-07-14 $14.97 $15.08 $14.97 $15.00 $15.00 28,408
2023-07-13 $15.32 $15.37 $15.04 $15.05 $14.99 74,349
2023-07-12 $15.12 $15.20 $15.12 $15.18 $15.12 8,801
2023-07-11 $15.10 $15.13 $14.97 $15.09 $15.03 81,162
2023-07-10 $14.89 $15.16 $14.89 $15.10 $15.04 38,708
2023-07-07 $14.83 $14.89 $14.70 $14.89 $14.83 22,357
2023-07-06 $14.90 $14.90 $14.63 $14.77 $14.71 86,077
2023-07-05 $14.95 $14.98 $14.93 $14.98 $14.92 36,628
2023-07-03 $14.92 $14.94 $14.85 $14.94 $14.88 23,152
2023-06-30 $14.96 $14.98 $14.84 $14.88 $14.88 68,001
2023-06-29 $14.87 $14.95 $14.79 $14.83 $14.83 36,090
2023-06-28 $14.90 $15.06 $14.89 $14.94 $14.94 23,877
2023-06-27 $14.91 $14.96 $14.89 $14.91 $14.91 27,664
2023-06-26 $14.95 $14.96 $14.85 $14.88 $14.88 34,686
2023-06-23 $14.93 $14.98 $14.83 $14.90 $14.90 32,624
2023-06-22 $14.87 $14.91 $14.82 $14.86 $14.86 24,799
2023-06-21 $14.93 $14.95 $14.82 $14.89 $14.89 21,241
2023-06-20 $14.96 $15.02 $14.90 $14.95 $14.95 14,161
2023-06-16 $15.02 $15.02 $14.84 $14.84 $14.84 19,618
2023-06-15 $15.07 $15.12 $15.05 $15.09 $15.09 15,122
2023-06-14 $14.96 $15.09 $14.96 $15.09 $15.09 20,901
2023-06-13 $15.09 $15.25 $14.97 $14.99 $14.99 30,585
2023-06-12 $15.05 $15.13 $14.99 $15.06 $15.06 24,410
2023-06-09 $15.04 $15.11 $14.98 $14.98 $14.98 15,638
2023-06-08 $15.11 $15.11 $15.05 $15.08 $15.08 14,737
2023-06-07 $15.12 $15.23 $15.02 $15.11 $15.11 18,613
2023-06-06 $14.90 $15.21 $14.87 $15.16 $15.16 37,974
2023-06-05 $14.91 $14.96 $14.88 $14.92 $14.92 23,988
2023-06-02 $14.94 $15.04 $14.92 $14.93 $14.93 91,117
2023-06-01 $14.95 $15.05 $14.91 $14.97 $14.97 27,076
2023-05-31 $14.91 $15.10 $14.89 $14.95 $14.95 25,149
2023-05-30 $14.85 $14.99 $14.83 $14.90 $14.90 36,190
2023-05-26 $14.77 $14.88 $14.77 $14.85 $14.85 33,615
2023-05-25 $14.82 $14.84 $14.75 $14.81 $14.81 26,425
2023-05-24 $14.84 $14.90 $14.83 $14.84 $14.84 27,702
2023-05-23 $14.88 $14.95 $14.85 $14.87 $14.87 27,264
2023-05-22 $14.93 $14.97 $14.86 $14.88 $14.88 23,472
2023-05-19 $14.90 $14.98 $14.86 $14.93 $14.93 14,891
2023-05-18 $14.96 $14.99 $14.88 $14.94 $14.94 18,719
2023-05-17 $14.99 $15.08 $14.94 $14.97 $14.97 20,828
2023-05-16 $15.10 $15.15 $14.92 $14.92 $14.92 33,093
2023-05-15 $15.03 $15.19 $14.98 $15.14 $15.14 51,967
2023-05-12 $15.35 $15.35 $15.05 $15.10 $15.10 47,616
2023-05-11 $15.43 $15.46 $15.34 $15.35 $15.29 15,602
2023-05-10 $15.46 $15.47 $15.36 $15.40 $15.34 17,395
2023-05-09 $15.50 $15.50 $15.36 $15.37 $15.31 21,174
2023-05-08 $15.88 $15.88 $15.44 $15.51 $15.45 16,297
2023-05-05 $15.83 $15.91 $15.64 $15.77 $15.70 10,574
2023-05-04 $15.90 $15.92 $15.79 $15.85 $15.78 15,958
2023-05-03 $15.71 $15.85 $15.64 $15.82 $15.75 10,975
2023-05-02 $15.75 $15.87 $15.72 $15.79 $15.72 12,195
2023-05-01 $15.84 $15.84 $15.61 $15.64 $15.57 12,550
2023-04-28 $15.83 $15.92 $15.72 $15.72 $15.65 16,734
2023-04-27 $15.73 $15.73 $15.51 $15.66 $15.59 12,111
2023-04-26 $15.56 $15.77 $15.45 $15.65 $15.65 31,585
2023-04-25 $15.46 $15.68 $15.46 $15.51 $15.51 11,720
2023-04-24 $15.62 $15.80 $15.38 $15.40 $15.40 24,174
2023-04-21 $15.87 $15.87 $15.51 $15.62 $15.62 19,096
2023-04-20 $15.85 $15.98 $15.77 $15.85 $15.85 10,327
2023-04-19 $15.87 $15.93 $15.68 $15.79 $15.79 14,433
2023-04-18 $15.75 $15.87 $15.75 $15.83 $15.83 16,405
2023-04-17 $15.86 $15.98 $15.65 $15.71 $15.71 10,894
2023-04-14 $15.85 $15.85 $15.68 $15.77 $15.77 15,908
2023-04-13 $15.78 $15.94 $15.63 $15.87 $15.81 23,887
2023-04-12 $15.69 $15.77 $15.55 $15.77 $15.71 25,796
2023-04-11 $15.71 $15.76 $15.53 $15.53 $15.47 23,163
2023-04-10 $15.66 $15.71 $15.51 $15.65 $15.59 12,383
2023-04-06 $15.55 $15.70 $15.53 $15.60 $15.54 12,630
2023-04-05 $15.62 $15.70 $15.48 $15.48 $15.42 14,522
2023-04-04 $15.62 $15.70 $15.44 $15.61 $15.55 30,694
2023-04-03 $15.45 $15.71 $15.45 $15.66 $15.60 22,459
2023-03-31 $15.55 $15.69 $15.40 $15.41 $15.35 69,244
2023-03-30 $15.74 $15.74 $15.40 $15.54 $15.48 33,601
2023-03-29 $15.66 $15.71 $15.52 $15.64 $15.58 20,346
2023-03-28 $15.62 $15.66 $15.48 $15.57 $15.51 17,461
2023-03-27 $15.63 $15.63 $15.47 $15.59 $15.53 33,692
2023-03-24 $15.70 $15.76 $15.50 $15.61 $15.55 27,869
2023-03-23 $15.88 $15.95 $15.56 $15.59 $15.53 31,811
2023-03-22 $15.88 $16.06 $15.64 $15.93 $15.87 40,327
2023-03-21 $15.91 $16.03 $15.64 $15.80 $15.74 20,711
2023-03-20 $15.86 $16.00 $15.58 $15.83 $15.77 56,072
2023-03-17 $16.04 $16.14 $15.76 $15.76 $15.70 14,909
2023-03-16 $16.22 $16.25 $15.95 $16.04 $15.98 15,351
2023-03-15 $16.33 $16.33 $16.09 $16.15 $16.09 25,750
2023-03-14 $15.97 $16.27 $15.97 $16.22 $16.15 30,736
2023-03-13 $15.72 $16.21 $15.69 $16.03 $15.90 28,525
2023-03-10 $15.67 $15.85 $15.60 $15.64 $15.64 23,972
2023-03-09 $15.93 $15.95 $15.64 $15.75 $15.75 21,335
2023-03-08 $15.97 $16.15 $15.91 $15.98 $15.98 19,048
2023-03-07 $15.98 $16.07 $15.88 $15.97 $15.97 31,762
2023-03-06 $16.05 $16.21 $15.85 $16.05 $16.05 57,415
2023-03-03 $16.05 $16.19 $15.86 $16.08 $16.08 14,756
2023-03-02 $16.12 $16.12 $15.85 $16.00 $16.00 22,832
2023-03-01 $16.22 $16.32 $16.12 $16.15 $16.15 22,048
2023-02-28 $16.31 $16.44 $16.14 $16.23 $16.23 44,862
2023-02-27 $16.27 $16.40 $16.04 $16.26 $16.26 15,241
2023-02-24 $16.23 $16.68 $15.96 $16.27 $16.27 22,894
2023-02-23 $16.16 $16.24 $16.07 $16.24 $16.24 21,311
2023-02-22 $16.24 $16.24 $15.96 $16.05 $16.05 26,258
2023-02-21 $16.19 $16.38 $15.90 $16.13 $16.13 42,123
2023-02-17 $16.05 $16.38 $16.01 $16.15 $16.15 52,951
2023-02-16 $16.00 $16.08 $15.83 $16.03 $16.03 19,398
2023-02-15 $15.93 $16.01 $15.79 $16.01 $16.01 40,454
2023-02-14 $15.93 $15.98 $15.78 $15.86 $15.86 29,466
2023-02-13 $15.91 $15.98 $15.80 $15.92 $15.86 24,967
2023-02-10 $15.97 $16.06 $15.75 $15.91 $15.85 21,371
2023-02-09 $16.07 $16.26 $15.86 $15.86 $15.80 19,889
2023-02-08 $16.11 $16.15 $15.93 $16.03 $15.97 15,829
2023-02-07 $16.07 $16.17 $16.00 $16.07 $16.01 29,705
2023-02-06 $16.37 $16.37 $15.70 $16.06 $16.00 80,317
2023-02-03 $16.73 $16.73 $16.36 $16.50 $16.43 47,708
2023-02-02 $16.85 $16.89 $16.62 $16.68 $16.61 33,645
2023-02-01 $16.74 $16.90 $16.65 $16.82 $16.75 34,112
2023-01-31 $16.72 $16.82 $16.57 $16.72 $16.65 28,029
2023-01-30 $16.53 $16.80 $16.46 $16.65 $16.58 21,510
2023-01-27 $16.73 $16.94 $16.52 $16.62 $16.55 17,028
2023-01-26 $16.78 $16.78 $16.34 $16.77 $16.70 31,975
2023-01-25 $16.75 $16.86 $16.41 $16.52 $16.45 16,643
2023-01-24 $16.56 $16.80 $16.20 $16.67 $16.60 45,242
2023-01-23 $16.37 $16.86 $16.18 $16.70 $16.63 31,733
2023-01-20 $16.56 $16.83 $16.33 $16.38 $16.31 21,229
2023-01-19 $16.47 $16.56 $16.40 $16.53 $16.46 36,035
2023-01-18 $16.49 $16.75 $16.43 $16.44 $16.37 28,705
2023-01-17 $16.24 $16.52 $16.24 $16.30 $16.23 42,455
2023-01-13 $16.41 $16.96 $16.30 $16.37 $16.30 42,850
2023-01-12 $16.41 $16.67 $16.33 $16.51 $16.38 34,241
2023-01-11 $16.46 $16.61 $16.31 $16.31 $16.18 28,596
2023-01-10 $16.36 $16.59 $16.30 $16.30 $16.17 25,527
2023-01-09 $16.43 $16.65 $16.29 $16.36 $16.23 21,067
2023-01-06 $16.28 $16.84 $16.12 $16.28 $16.15 121,808
2023-01-05 $16.26 $16.29 $15.75 $16.25 $16.12 43,156
2023-01-04 $16.08 $16.31 $16.07 $16.31 $16.18 29,268
2023-01-03 $15.78 $16.04 $15.70 $16.00 $15.87 71,781
2022-12-30 $16.12 $16.12 $15.61 $15.68 $15.56 76,920
2022-12-29 $15.88 $16.27 $15.54 $16.19 $16.06 66,149
2022-12-28 $15.69 $16.08 $15.51 $15.68 $15.56 49,084
2022-12-27 $15.74 $15.98 $15.50 $15.65 $15.53 22,099
2022-12-23 $15.69 $15.82 $15.55 $15.76 $15.63 32,016
2022-12-22 $15.82 $15.85 $15.73 $15.77 $15.64 30,752
2022-12-21 $16.05 $16.09 $15.84 $15.89 $15.77 24,795
2022-12-20 $15.95 $16.05 $15.80 $15.94 $15.82 22,759
2022-12-19 $16.18 $16.21 $15.94 $15.96 $15.83 23,512
2022-12-16 $16.29 $16.44 $16.11 $16.20 $16.07 42,555
2022-12-15 $16.37 $16.37 $16.21 $16.34 $16.21 39,189
2022-12-14 $16.30 $16.38 $16.20 $16.33 $16.20 72,364
2022-12-13 $16.14 $16.38 $15.98 $16.29 $16.06 61,060
2022-12-12 $15.84 $16.14 $15.77 $15.86 $15.64 35,008
2022-12-09 $15.92 $16.02 $15.73 $15.80 $15.58 39,161
2022-12-08 $15.98 $16.09 $15.93 $15.96 $15.74 34,400
2022-12-07 $15.99 $16.21 $15.99 $16.04 $15.81 47,588
2022-12-06 $15.64 $16.14 $15.64 $15.95 $15.73 61,308
2022-12-05 $15.45 $15.75 $15.45 $15.60 $15.38 52,435
2022-12-02 $15.37 $15.52 $15.37 $15.45 $15.23 31,934
2022-12-01 $15.42 $15.58 $15.31 $15.47 $15.25 43,064
2022-11-30 $15.27 $15.39 $15.15 $15.28 $15.07 37,706
2022-11-29 $15.22 $15.27 $15.14 $15.23 $15.02 33,354
2022-11-28 $15.31 $15.36 $15.17 $15.27 $15.06 26,995
2022-11-25 $15.20 $15.29 $15.07 $15.29 $15.08 12,555
2022-11-23 $15.13 $15.27 $15.09 $15.23 $15.02 45,085
2022-11-22 $15.00 $15.15 $14.89 $15.14 $14.93 128,960
2022-11-21 $15.15 $15.20 $14.85 $14.90 $14.69 47,265
2022-11-18 $15.01 $15.12 $14.86 $15.08 $14.87 44,254
2022-11-17 $14.95 $14.95 $14.78 $14.86 $14.65 38,394
2022-11-16 $14.89 $15.07 $14.82 $15.05 $14.84 43,104
2022-11-15 $14.73 $14.91 $14.73 $14.85 $14.64 24,526
2022-11-14 $14.99 $14.99 $14.62 $14.68 $14.47 29,786
2022-11-11 $15.12 $15.15 $14.88 $14.95 $14.67 21,462
2022-11-10 $14.77 $15.11 $14.71 $15.11 $14.83 20,897
2022-11-09 $14.55 $14.77 $14.46 $14.66 $14.39 34,443
2022-11-08 $14.48 $14.62 $14.46 $14.58 $14.31 29,738
2022-11-07 $14.92 $15.09 $14.43 $14.45 $14.18 51,096
2022-11-04 $14.85 $15.12 $14.82 $15.03 $14.75 14,616
2022-11-03 $14.67 $15.03 $14.52 $14.78 $14.51 24,802
2022-11-02 $14.69 $14.89 $14.53 $14.75 $14.48 35,116
2022-11-01 $14.57 $14.98 $14.46 $14.63 $14.36 23,793
2022-10-31 $14.51 $14.60 $14.31 $14.41 $14.14 30,550
2022-10-28 $14.49 $15.00 $14.38 $14.65 $14.38 34,808
2022-10-27 $14.33 $14.44 $14.26 $14.42 $14.15 26,587
2022-10-26 $14.17 $14.34 $14.17 $14.22 $13.96 22,790
2022-10-25 $14.06 $14.27 $14.06 $14.13 $13.87 15,509
2022-10-24 $14.01 $14.05 $13.84 $14.03 $13.77 31,231
2022-10-21 $13.85 $14.00 $13.83 $13.92 $13.66 24,144
2022-10-20 $14.04 $14.13 $13.87 $13.91 $13.65 34,707
2022-10-19 $14.17 $14.32 $14.02 $14.03 $13.77 48,239
2022-10-18 $14.20 $14.34 $14.12 $14.17 $13.91 31,811
2022-10-17 $14.30 $14.34 $14.14 $14.20 $13.94 31,763
2022-10-14 $14.40 $14.40 $14.05 $14.09 $13.83 35,225
2022-10-13 $14.53 $14.55 $14.18 $14.35 $14.03 42,856
2022-10-12 $14.60 $14.75 $14.30 $14.52 $14.19 45,582
2022-10-11 $15.17 $15.45 $14.48 $14.57 $14.24 51,606
2022-10-10 $15.16 $15.28 $14.95 $15.03 $14.69 7,493
2022-10-07 $14.89 $15.57 $14.82 $15.16 $15.16 59,267
2022-10-06 $14.89 $15.00 $14.82 $14.93 $14.93 22,018
2022-10-05 $14.88 $15.05 $14.77 $14.87 $14.87 26,115
2022-10-04 $14.89 $15.31 $14.77 $15.00 $15.00 40,602
2022-10-03 $14.55 $15.17 $14.51 $14.93 $14.93 41,992
2022-09-30 $14.45 $14.51 $14.34 $14.41 $14.41 33,857
2022-09-29 $14.57 $14.74 $14.34 $14.45 $14.45 23,923
2022-09-28 $14.51 $14.78 $14.51 $14.64 $14.64 19,985
2022-09-27 $14.60 $14.60 $14.40 $14.45 $14.45 48,359
2022-09-26 $14.82 $14.82 $14.54 $14.60 $14.60 25,149
2022-09-23 $14.95 $14.97 $14.81 $14.91 $14.91 24,570
2022-09-22 $15.19 $15.19 $14.82 $14.85 $14.85 31,078
2022-09-21 $15.13 $15.13 $15.02 $15.09 $15.09 17,503
2022-09-20 $15.51 $15.55 $14.93 $14.99 $14.99 64,319
2022-09-19 $15.56 $15.64 $15.51 $15.58 $15.58 17,253
2022-09-16 $15.45 $15.49 $15.45 $15.48 $15.48 18,104
2022-09-15 $15.45 $15.50 $15.45 $15.45 $15.45 9,423
2022-09-14 $15.52 $15.62 $15.45 $15.46 $15.46 20,932
2022-09-13 $15.55 $15.67 $15.47 $15.59 $15.53 18,981
2022-09-12 $15.60 $15.68 $15.56 $15.63 $15.57 13,879
2022-09-09 $15.56 $15.65 $15.53 $15.55 $15.55 17,557
2022-09-08 $15.59 $15.69 $15.51 $15.56 $15.56 13,046
2022-09-07 $15.54 $15.75 $15.48 $15.58 $15.58 13,895
2022-09-06 $15.59 $15.73 $15.46 $15.58 $15.58 48,414
2022-09-02 $15.45 $15.64 $15.45 $15.59 $15.59 14,814
2022-09-01 $15.54 $15.59 $15.45 $15.45 $15.45 25,135
2022-08-31 $15.63 $15.65 $15.58 $15.60 $15.60 22,863
2022-08-30 $15.61 $15.66 $15.56 $15.65 $15.65 29,550
2022-08-29 $15.68 $15.69 $15.55 $15.65 $15.65 22,417
2022-08-26 $15.67 $15.76 $15.65 $15.65 $15.65 20,196
2022-08-25 $15.68 $15.78 $15.68 $15.69 $15.69 30,794
2022-08-24 $15.79 $15.79 $15.68 $15.68 $15.68 24,625
2022-08-23 $15.68 $15.79 $15.60 $15.74 $15.74 33,583
2022-08-22 $15.79 $15.81 $15.65 $15.68 $15.68 20,514
2022-08-19 $15.70 $15.82 $15.70 $15.80 $15.80 50,207
2022-08-18 $15.94 $16.02 $15.82 $15.83 $15.83 31,064
2022-08-17 $16.04 $16.05 $15.85 $15.90 $15.90 39,398
2022-08-16 $16.15 $16.19 $16.01 $16.05 $16.05 30,932
2022-08-15 $16.12 $16.23 $16.12 $16.16 $16.16 48,957
2022-08-12 $16.19 $16.25 $16.11 $16.18 $16.18 21,103
2022-08-11 $16.50 $16.62 $16.15 $16.16 $16.10 27,419
2022-08-10 $16.36 $16.60 $16.30 $16.60 $16.54 27,950
2022-08-09 $16.45 $16.53 $16.21 $16.31 $16.25 24,889
2022-08-08 $16.42 $16.53 $16.20 $16.46 $16.40 23,028
2022-08-05 $16.65 $16.68 $16.20 $16.31 $16.25 5,517
2022-08-04 $16.60 $16.82 $16.60 $16.78 $16.72 13,373
2022-08-03 $16.55 $16.73 $16.55 $16.65 $16.59 28,538
2022-08-02 $16.51 $16.56 $16.46 $16.53 $16.47 11,354
2022-08-01 $16.35 $16.54 $16.35 $16.51 $16.45 18,171
2022-07-29 $16.36 $16.46 $16.20 $16.41 $16.35 19,039
2022-07-28 $16.25 $16.37 $16.09 $16.37 $16.31 7,397
2022-07-27 $16.21 $16.41 $16.16 $16.24 $16.18 20,438
2022-07-26 $16.24 $16.24 $16.17 $16.19 $16.13 39,029
2022-07-25 $16.20 $16.21 $16.15 $16.21 $16.15 15,893
2022-07-22 $16.14 $16.25 $16.10 $16.18 $16.12 11,507
2022-07-21 $16.11 $16.17 $15.96 $16.12 $16.06 17,323
2022-07-20 $15.71 $16.10 $15.68 $16.10 $16.04 23,592
2022-07-19 $15.74 $15.79 $15.66 $15.70 $15.64 40,083
2022-07-18 $15.67 $15.81 $15.65 $15.65 $15.59 20,143
2022-07-15 $15.62 $15.73 $15.62 $15.68 $15.62 3,922
2022-07-14 $15.44 $15.64 $15.44 $15.64 $15.58 20,773
2022-07-13 $15.58 $15.74 $15.54 $15.73 $15.61 29,054
2022-07-12 $15.65 $15.76 $15.65 $15.73 $15.61 19,551
2022-07-11 $15.61 $15.75 $15.61 $15.67 $15.55 20,037
2022-07-08 $15.91 $15.97 $15.55 $15.56 $15.45 13,986
2022-07-07 $16.03 $16.09 $15.94 $15.98 $15.86 9,382
2022-07-06 $16.01 $16.10 $16.00 $16.02 $15.90 27,037
2022-07-05 $16.09 $16.13 $15.92 $16.02 $15.90 29,162
2022-07-01 $16.23 $16.25 $15.95 $16.16 $16.04 16,231
2022-06-30 $15.96 $16.27 $15.72 $16.27 $16.15 17,185
2022-06-29 $15.70 $16.48 $15.66 $16.00 $15.88 37,494
2022-06-28 $15.48 $15.56 $15.35 $15.56 $15.45 12,598
2022-06-27 $15.54 $15.54 $15.43 $15.48 $15.37 16,830
2022-06-24 $15.49 $15.55 $15.45 $15.54 $15.43 11,270
2022-06-23 $15.21 $15.48 $15.17 $15.45 $15.34 16,838
2022-06-22 $15.06 $15.20 $15.06 $15.18 $15.07 23,255
2022-06-21 $15.04 $15.12 $14.98 $15.04 $14.93 25,519
2022-06-17 $15.04 $15.12 $15.01 $15.06 $14.95 25,391
2022-06-16 $15.15 $15.15 $14.98 $15.01 $14.90 28,960
2022-06-15 $15.36 $15.46 $15.20 $15.24 $15.13 31,111
2022-06-14 $15.44 $15.48 $15.29 $15.30 $15.19 28,867
2022-06-13 $15.61 $15.71 $15.52 $15.52 $15.35 35,161
2022-06-10 $15.94 $16.00 $15.75 $15.75 $15.58 34,670
2022-06-09 $15.91 $15.99 $15.91 $15.94 $15.76 33,883
2022-06-08 $15.98 $16.01 $15.94 $15.96 $15.78 28,877
2022-06-07 $16.05 $16.11 $16.05 $16.07 $15.89 22,476
2022-06-06 $16.10 $16.17 $16.07 $16.07 $15.89 27,335
2022-06-03 $16.11 $16.22 $16.11 $16.17 $15.99 32,733
2022-06-02 $16.01 $16.50 $16.01 $16.28 $16.10 66,769
2022-06-01 $16.11 $16.22 $16.06 $16.10 $15.92 40,577
2022-05-31 $16.14 $16.15 $16.08 $16.11 $15.93 77,066
2022-05-27 $16.10 $16.34 $16.10 $16.24 $16.06 49,770
2022-05-26 $16.04 $16.18 $16.04 $16.10 $15.92 33,895
2022-05-25 $16.04 $16.17 $16.04 $16.14 $15.96 36,726
2022-05-24 $16.04 $16.14 $16.04 $16.10 $15.92 18,720
2022-05-23 $15.95 $16.22 $15.95 $16.08 $15.90 23,719
2022-05-20 $16.00 $16.05 $15.87 $16.00 $15.82 19,400
2022-05-19 $15.93 $16.08 $15.93 $16.00 $15.82 14,654
2022-05-18 $15.88 $16.04 $15.77 $15.93 $15.75 37,274
2022-05-17 $15.97 $16.10 $15.87 $16.08 $15.90 62,808
2022-05-16 $15.88 $16.01 $15.87 $15.88 $15.70 62,142
2022-05-13 $15.86 $16.07 $15.80 $15.82 $15.64 27,150
2022-05-12 $16.01 $16.10 $16.01 $16.01 $15.78 22,148
2022-05-11 $15.94 $16.09 $15.94 $16.03 $15.80 33,471
2022-05-10 $16.02 $16.10 $16.02 $16.07 $15.84 34,755
2022-05-09 $16.23 $16.25 $15.78 $16.05 $15.82 47,706
2022-05-06 $16.34 $16.45 $16.23 $16.34 $16.11 13,276
2022-05-05 $16.34 $16.50 $16.20 $16.23 $16.00 13,153
2022-05-04 $16.72 $16.76 $16.43 $16.43 $16.19 14,056
2022-05-03 $16.56 $16.85 $16.53 $16.76 $16.52 10,117
2022-05-02 $16.52 $16.68 $16.39 $16.56 $16.32 16,955
2022-04-29 $16.59 $16.60 $16.44 $16.45 $16.21 15,598
2022-04-28 $16.57 $16.65 $16.42 $16.65 $16.41 22,364
2022-04-27 $16.63 $16.75 $16.50 $16.52 $16.28 32,030
2022-04-26 $16.52 $16.61 $16.47 $16.59 $16.35 16,736
2022-04-25 $16.66 $16.77 $16.47 $16.52 $16.28 21,438
2022-04-22 $16.63 $16.68 $16.55 $16.62 $16.38 14,952
2022-04-21 $16.83 $16.85 $16.56 $16.61 $16.37 24,854
2022-04-20 $16.67 $16.84 $16.63 $16.79 $16.55 34,267
2022-04-19 $16.66 $16.69 $16.57 $16.60 $16.36 40,211
2022-04-18 $16.70 $16.74 $16.60 $16.68 $16.44 23,302
2022-04-14 $16.86 $16.92 $16.69 $16.69 $16.45 34,632
2022-04-13 $16.83 $16.88 $16.79 $16.88 $16.59 33,992
2022-04-12 $16.81 $16.98 $16.76 $16.83 $16.54 37,604
2022-04-11 $16.90 $17.01 $16.77 $16.82 $16.53 50,354
2022-04-08 $17.36 $17.36 $16.98 $17.01 $16.71 18,181
2022-04-07 $17.40 $17.52 $17.24 $17.45 $17.15 22,952
2022-04-06 $17.65 $17.65 $17.38 $17.40 $17.10 19,401
2022-04-05 $17.66 $17.95 $17.66 $17.75 $17.44 29,479
2022-04-04 $17.69 $17.75 $17.60 $17.67 $17.37 26,520
2022-04-01 $17.48 $17.81 $17.47 $17.71 $17.40 39,575
2022-03-31 $17.43 $17.61 $17.40 $17.52 $17.22 22,714
2022-03-30 $17.26 $17.49 $17.22 $17.49 $17.19 18,582
2022-03-29 $17.13 $17.24 $17.05 $17.20 $16.90 24,549
2022-03-28 $16.88 $17.08 $16.88 $17.04 $16.74 27,852
2022-03-25 $17.16 $17.16 $16.95 $16.96 $16.66 35,758
2022-03-24 $17.09 $17.13 $17.01 $17.13 $16.83 32,731
2022-03-23 $17.13 $17.30 $17.07 $17.07 $16.77 31,511
2022-03-22 $17.16 $17.17 $17.08 $17.14 $16.84 31,952
2022-03-21 $17.22 $17.22 $17.10 $17.13 $16.83 37,750
2022-03-18 $17.22 $17.26 $17.16 $17.17 $16.87 20,608
2022-03-17 $17.24 $17.39 $17.14 $17.16 $16.86 23,397
2022-03-16 $17.57 $17.61 $17.17 $17.22 $16.92 26,841
2022-03-15 $17.26 $17.62 $17.24 $17.47 $17.17 22,743
2022-03-14 $17.23 $17.31 $17.11 $17.19 $16.89 43,257
2022-03-11 $17.54 $17.63 $17.28 $17.37 $17.02 47,783
2022-03-10 $17.33 $17.61 $17.23 $17.49 $17.13 48,456
2022-03-09 $17.43 $17.43 $17.39 $17.39 $17.04 47,186
2022-03-08 $17.50 $17.55 $17.44 $17.54 $17.18 27,427
2022-03-07 $17.66 $17.66 $17.50 $17.50 $17.14 32,065
2022-03-04 $17.67 $17.72 $17.64 $17.66 $17.30 44,839
2022-03-03 $17.63 $17.79 $17.63 $17.68 $17.32 23,504
2022-03-02 $17.71 $17.76 $17.65 $17.68 $17.32 45,408
2022-03-01 $17.61 $17.80 $17.61 $17.74 $17.38 26,922
2022-02-28 $17.50 $17.73 $17.50 $17.70 $17.34 40,426
2022-02-25 $17.50 $17.63 $17.50 $17.59 $17.23 27,815
2022-02-24 $17.65 $17.82 $17.50 $17.57 $17.21 34,225
2022-02-23 $17.69 $17.75 $17.57 $17.57 $17.21 45,363
2022-02-22 $17.73 $17.75 $17.69 $17.75 $17.39 18,801
2022-02-18 $17.72 $17.87 $17.72 $17.77 $17.41 24,474
2022-02-17 $17.72 $17.91 $17.72 $17.75 $17.39 28,971
2022-02-16 $17.78 $17.84 $17.75 $17.79 $17.43 38,689
2022-02-15 $17.83 $17.88 $17.70 $17.84 $17.48 56,964
2022-02-14 $17.76 $17.80 $17.63 $17.77 $17.41 48,286
2022-02-11 $17.88 $17.93 $17.82 $17.85 $17.44 46,237
2022-02-10 $18.01 $18.08 $17.86 $17.87 $17.46 39,486
2022-02-09 $18.16 $18.28 $18.07 $18.07 $17.65 72,576
2022-02-08 $18.29 $18.30 $18.16 $18.21 $17.79 48,921
2022-02-07 $18.25 $18.40 $18.23 $18.31 $17.88 47,136
2022-02-04 $18.36 $18.46 $18.24 $18.24 $17.82 32,597
2022-02-03 $18.59 $18.59 $18.40 $18.42 $17.99 38,301
2022-02-02 $18.60 $18.76 $18.57 $18.62 $18.19 108,046
2022-02-01 $18.62 $18.77 $18.62 $18.64 $18.21 25,704
2022-01-31 $18.68 $18.78 $18.61 $18.62 $18.19 36,048
2022-01-28 $18.67 $18.78 $18.66 $18.73 $18.30 40,698
2022-01-27 $18.75 $18.89 $18.66 $18.71 $18.28 30,170
2022-01-26 $18.85 $18.89 $18.59 $18.73 $18.30 23,056
2022-01-25 $18.66 $18.86 $18.66 $18.82 $18.38 30,193
2022-01-24 $18.73 $18.79 $18.62 $18.73 $18.30 28,900
2022-01-21 $18.79 $18.96 $18.71 $18.72 $18.29 22,959
2022-01-20 $18.81 $18.85 $18.74 $18.79 $18.35 20,671
2022-01-19 $18.80 $18.87 $18.74 $18.82 $18.38 28,540
2022-01-18 $18.88 $18.88 $18.74 $18.79 $18.35 38,166
2022-01-14 $18.96 $19.05 $18.91 $18.92 $18.48 30,048
2022-01-13 $19.11 $19.19 $19.11 $19.15 $18.65 36,484
2022-01-12 $19.13 $19.17 $19.10 $19.11 $18.62 26,923
2022-01-11 $19.02 $19.20 $19.02 $19.08 $18.59 26,408
2022-01-10 $19.11 $19.14 $19.04 $19.05 $18.56 20,373
2022-01-07 $19.08 $19.23 $19.08 $19.08 $18.59 27,922
2022-01-06 $19.25 $19.25 $19.11 $19.16 $18.66 29,108
2022-01-05 $19.42 $19.46 $19.23 $19.24 $18.74 60,306
2022-01-04 $19.67 $19.73 $19.31 $19.38 $18.88 55,404
2022-01-03 $19.95 $20.38 $19.55 $19.65 $19.14 23,197
2021-12-31 $19.78 $19.98 $19.64 $19.94 $19.42 20,666
2021-12-30 $19.63 $19.70 $19.60 $19.64 $19.13 37,479
2021-12-29 $19.49 $19.64 $19.49 $19.54 $19.03 30,372
2021-12-28 $19.54 $19.56 $19.43 $19.49 $18.99 51,772
2021-12-27 $19.54 $19.64 $19.46 $19.55 $19.04 16,141
2021-12-23 $19.50 $19.61 $19.46 $19.60 $19.09 9,668
2021-12-22 $19.34 $19.49 $19.34 $19.45 $18.95 17,061
2021-12-21 $19.42 $19.42 $19.35 $19.41 $18.91 9,859
2021-12-20 $19.37 $19.46 $19.37 $19.43 $18.93 11,641
2021-12-17 $19.39 $19.55 $19.38 $19.46 $18.96 11,530
2021-12-16 $19.44 $19.47 $19.37 $19.41 $18.91 29,045
2021-12-15 $19.44 $19.51 $19.44 $19.51 $19.00 11,235
2021-12-14 $19.32 $19.51 $19.30 $19.51 $19.00 22,111
2021-12-13 $19.35 $19.43 $19.27 $19.35 $18.85 27,927
2021-12-10 $19.85 $19.93 $19.85 $19.88 $19.31 35,559
2021-12-09 $19.80 $19.98 $19.80 $19.89 $19.32 22,152
2021-12-08 $19.99 $19.99 $19.84 $19.90 $19.33 33,029
2021-12-07 $19.92 $20.08 $19.92 $19.99 $19.42 19,740
2021-12-06 $19.88 $20.11 $19.88 $20.00 $19.43 43,574
2021-12-03 $20.03 $20.25 $19.91 $19.93 $19.36 26,399
2021-12-02 $20.07 $20.08 $20.02 $20.05 $19.48 19,064
2021-12-01 $20.15 $20.20 $20.03 $20.08 $19.51 32,521
2021-11-30 $20.45 $20.54 $20.03 $20.15 $19.58 30,596
2021-11-29 $20.52 $20.52 $20.26 $20.41 $19.83 11,124
2021-11-26 $20.42 $20.64 $20.35 $20.60 $20.01 4,306
2021-11-24 $20.37 $20.38 $20.31 $20.38 $19.80 8,153
2021-11-23 $20.26 $20.40 $20.23 $20.32 $19.74 19,329
2021-11-22 $20.40 $20.43 $20.28 $20.28 $19.70 12,540
2021-11-19 $20.28 $20.36 $20.28 $20.33 $19.75 10,443
2021-11-18 $20.32 $20.40 $20.24 $20.30 $19.72 9,361
2021-11-17 $20.30 $20.30 $20.25 $20.25 $19.67 11,917
2021-11-16 $20.39 $20.39 $20.31 $20.35 $19.77 6,324
2021-11-15 $20.47 $20.50 $20.38 $20.40 $19.82 20,064
2021-11-12 $20.44 $20.49 $20.37 $20.39 $19.81 13,936
2021-11-11 $20.58 $20.58 $20.36 $20.47 $19.84 10,349
2021-11-10 $20.53 $20.53 $20.44 $20.50 $19.86 6,539
2021-11-09 $20.60 $20.60 $20.49 $20.54 $19.90 9,001
2021-11-08 $20.45 $20.64 $20.41 $20.60 $19.96 24,012
2021-11-05 $20.46 $20.58 $20.41 $20.51 $19.87 10,815
2021-11-04 $20.45 $20.49 $20.38 $20.41 $19.78 27,747
2021-11-03 $20.40 $20.48 $20.33 $20.33 $19.70 19,711
2021-11-02 $20.50 $20.59 $20.31 $20.40 $19.77 21,695
2021-11-01 $20.46 $20.58 $20.40 $20.40 $19.77 18,826
2021-10-29 $20.40 $20.52 $20.40 $20.46 $19.83 24,358
2021-10-28 $20.88 $20.92 $20.44 $20.58 $19.94 25,957
2021-10-27 $21.14 $21.25 $20.55 $20.92 $20.27 51,541
2021-10-26 $20.80 $21.17 $20.60 $21.14 $20.49 26,968
2021-10-25 $21.07 $21.07 $20.50 $20.70 $20.06 15,162
2021-10-22 $20.85 $21.00 $20.70 $20.99 $20.34 12,375
2021-10-21 $20.80 $20.87 $20.66 $20.75 $20.11 21,021
2021-10-20 $20.63 $20.76 $20.59 $20.75 $20.11 23,678
2021-10-19 $20.49 $20.67 $20.42 $20.50 $19.86 17,468
2021-10-18 $20.30 $20.45 $20.30 $20.40 $19.77 24,065
2021-10-15 $20.46 $20.49 $20.38 $20.40 $19.77 17,634
2021-10-14 $20.50 $20.61 $20.30 $20.44 $19.81 26,926
2021-10-13 $20.52 $20.52 $20.40 $20.40 $19.77 9,437
2021-10-12 $20.81 $20.81 $20.42 $20.42 $19.73 13,569
2021-10-11 $20.89 $20.89 $20.70 $20.87 $20.17 17,157
2021-10-08 $20.67 $20.80 $20.67 $20.73 $20.03 10,694
2021-10-07 $20.65 $20.80 $20.59 $20.66 $19.96 29,093
2021-10-06 $20.76 $20.80 $20.60 $20.66 $19.96 12,996
2021-10-05 $20.65 $20.86 $20.60 $20.86 $20.16 10,988
2021-10-04 $20.61 $20.65 $20.51 $20.61 $19.92 21,206
2021-10-01 $20.39 $20.54 $20.34 $20.53 $19.84 8,874
2021-09-30 $20.31 $20.40 $20.31 $20.34 $19.66 13,997
2021-09-29 $20.30 $20.38 $20.22 $20.24 $19.56 38,047
2021-09-28 $20.63 $20.63 $20.30 $20.32 $19.64 17,754
2021-09-27 $20.80 $20.85 $20.65 $20.80 $20.10 32,126
2021-09-24 $21.25 $21.25 $20.71 $20.72 $20.02 24,337
2021-09-23 $21.29 $21.29 $21.10 $21.25 $20.53 15,786
2021-09-22 $21.18 $21.27 $21.03 $21.24 $20.53 29,298
2021-09-21 $21.07 $21.25 $20.99 $21.07 $20.36 26,423
2021-09-20 $21.20 $21.20 $21.04 $21.07 $20.36 14,073
2021-09-17 $21.22 $21.29 $21.20 $21.29 $20.57 28,052
2021-09-16 $21.39 $21.40 $21.27 $21.27 $20.55 14,915
2021-09-15 $21.21 $21.40 $21.20 $21.40 $20.68 15,575
2021-09-14 $21.20 $21.25 $21.09 $21.21 $20.50 19,534
2021-09-13 $20.99 $21.15 $20.76 $21.15 $20.44 25,494
2021-09-10 $20.82 $20.87 $20.80 $20.85 $20.09 35,631
2021-09-09 $20.63 $20.76 $20.60 $20.73 $19.98 17,055
2021-09-08 $20.52 $20.66 $20.40 $20.62 $19.87 47,750
2021-09-07 $20.38 $20.47 $20.32 $20.47 $19.73 56,673
2021-09-03 $20.38 $20.40 $20.25 $20.40 $19.66 50,439
2021-09-02 $20.41 $20.48 $20.29 $20.30 $19.56 33,612
2021-09-01 $20.38 $20.46 $20.38 $20.43 $19.69 33,222
2021-08-31 $20.39 $20.40 $20.35 $20.35 $19.61 31,025
2021-08-30 $20.36 $20.38 $20.35 $20.36 $19.62 31,193
2021-08-27 $20.37 $20.40 $20.30 $20.40 $19.66 31,451
2021-08-26 $20.43 $20.43 $20.27 $20.31 $19.57 33,850
2021-08-25 $20.58 $20.58 $20.36 $20.40 $19.66 45,274
2021-08-24 $20.71 $20.89 $20.56 $20.58 $19.83 38,577
2021-08-23 $20.94 $20.94 $20.65 $20.65 $19.90 30,232
2021-08-20 $20.93 $21.00 $20.84 $20.94 $20.18 13,938
2021-08-19 $20.94 $21.05 $20.87 $20.97 $20.21 14,655
2021-08-18 $21.00 $21.00 $20.88 $20.89 $20.13 19,516
2021-08-17 $21.14 $21.19 $20.89 $20.90 $20.14 18,436
2021-08-16 $21.31 $21.31 $20.97 $21.17 $20.40 33,794
2021-08-13 $21.12 $21.32 $20.85 $21.23 $20.46 12,674
2021-08-12 $21.25 $21.35 $20.97 $20.97 $20.16 35,589
2021-08-11 $21.09 $21.20 $20.94 $21.20 $20.38 23,687
2021-08-10 $20.91 $21.06 $20.85 $21.06 $20.24 24,011
2021-08-09 $20.95 $21.05 $20.83 $20.87 $20.06 17,588
2021-08-06 $20.98 $21.06 $20.94 $20.94 $20.13 23,846
2021-08-05 $21.02 $21.06 $20.96 $21.01 $20.20 14,377
2021-08-04 $20.88 $21.04 $20.88 $21.02 $20.20 14,828
2021-08-03 $21.05 $21.15 $20.88 $20.93 $20.12 26,713
2021-08-02 $21.03 $21.25 $21.03 $21.10 $20.28 16,657
2021-07-30 $21.09 $21.33 $20.86 $20.99 $20.18 19,085
2021-07-29 $20.90 $21.10 $20.80 $20.98 $20.17 16,924
2021-07-28 $21.00 $21.10 $20.82 $20.86 $20.05 19,895
2021-07-27 $21.03 $21.20 $20.96 $20.98 $20.17 19,293
2021-07-26 $21.35 $21.42 $21.02 $21.03 $20.21 42,904
2021-07-23 $20.94 $21.39 $20.86 $21.22 $20.40 9,956
2021-07-22 $20.80 $20.94 $20.69 $20.90 $20.09 43,413
2021-07-21 $20.82 $20.82 $20.69 $20.75 $19.95 29,101
2021-07-20 $20.63 $20.77 $20.58 $20.76 $19.95 18,305
2021-07-19 $20.57 $20.62 $20.54 $20.57 $19.77 17,600
2021-07-16 $20.65 $20.66 $20.49 $20.57 $19.77 15,619
2021-07-15 $20.58 $20.75 $20.58 $20.59 $19.79 21,772
2021-07-14 $20.70 $20.70 $20.60 $20.67 $19.87 20,892
2021-07-13 $20.57 $20.64 $20.44 $20.59 $19.79 19,554
2021-07-12 $20.58 $20.79 $20.52 $20.52 $19.67 15,707
2021-07-09 $20.68 $20.71 $20.56 $20.57 $19.72 23,308
2021-07-08 $20.77 $20.84 $20.63 $20.72 $19.86 24,794
2021-07-07 $20.75 $20.83 $20.75 $20.76 $19.90 16,057
2021-07-06 $20.88 $20.88 $20.60 $20.65 $19.79 13,804
2021-07-02 $20.86 $20.86 $20.63 $20.83 $19.97 20,457
2021-07-01 $20.75 $20.92 $20.73 $20.79 $19.93 25,424
2021-06-30 $20.42 $20.76 $20.38 $20.76 $19.90 48,779
2021-06-29 $20.45 $20.54 $20.29 $20.38 $19.54 29,790
2021-06-28 $20.34 $20.59 $20.34 $20.40 $19.56 19,872
2021-06-25 $20.42 $20.73 $20.28 $20.29 $19.45 32,701
2021-06-24 $20.75 $20.87 $20.45 $20.48 $19.63 31,317
2021-06-23 $20.63 $20.97 $20.54 $20.76 $19.90 47,590
2021-06-22 $20.47 $20.63 $20.37 $20.63 $19.78 55,546
2021-06-21 $20.30 $20.45 $20.28 $20.38 $19.54 27,005
2021-06-18 $20.27 $20.40 $20.10 $20.30 $19.46 15,717
2021-06-17 $20.43 $20.48 $20.26 $20.27 $19.43 26,463
2021-06-16 $20.47 $20.67 $20.32 $20.43 $19.58 60,197
2021-06-15 $20.18 $20.30 $20.13 $20.30 $19.46 19,147
2021-06-14 $20.30 $20.36 $20.05 $20.15 $19.32 33,829
2021-06-11 $20.32 $20.41 $20.19 $20.24 $19.40 22,990
2021-06-10 $20.05 $20.31 $20.05 $20.27 $19.38 36,041
2021-06-09 $19.97 $20.03 $19.96 $20.01 $19.13 24,225
2021-06-08 $20.00 $20.00 $19.81 $19.96 $19.08 15,999
2021-06-07 $19.99 $19.99 $19.85 $19.96 $19.08 21,695
2021-06-04 $19.93 $19.98 $19.86 $19.96 $19.08 16,690
2021-06-03 $20.10 $20.10 $19.84 $19.88 $19.00 13,638
2021-06-02 $20.10 $20.14 $19.94 $20.08 $19.19 19,526
2021-06-01 $20.07 $20.10 $20.00 $20.00 $19.12 15,304
2021-05-28 $19.96 $20.01 $19.91 $19.99 $19.11 20,018
2021-05-27 $19.91 $19.91 $19.85 $19.88 $19.00 26,817
2021-05-26 $19.82 $19.91 $19.82 $19.86 $18.98 19,165
2021-05-25 $19.84 $19.95 $19.81 $19.87 $18.99 45,332
2021-05-24 $19.71 $19.80 $19.66 $19.80 $18.93 29,515
2021-05-21 $19.65 $19.67 $19.60 $19.61 $18.75 24,113
2021-05-20 $19.57 $19.64 $19.53 $19.60 $18.74 43,711
2021-05-19 $19.69 $19.69 $19.52 $19.53 $18.67 23,481
2021-05-18 $19.64 $19.64 $19.54 $19.60 $18.74 23,474
2021-05-17 $19.62 $19.69 $19.57 $19.57 $18.71 21,737
2021-05-14 $19.58 $19.73 $19.56 $19.58 $18.72 34,121
2021-05-13 $19.62 $19.69 $19.55 $19.61 $18.69 54,410
2021-05-12 $19.89 $19.89 $19.57 $19.57 $18.65 25,610
2021-05-11 $19.96 $19.96 $19.76 $19.89 $18.96 12,654
2021-05-10 $19.99 $20.05 $19.90 $19.90 $18.97 28,324
2021-05-07 $20.00 $20.04 $19.92 $19.95 $19.02 23,928
2021-05-06 $19.97 $19.99 $19.91 $19.96 $19.03 22,788
2021-05-05 $19.92 $19.99 $19.91 $19.94 $19.01 5,016
2021-05-04 $19.86 $19.91 $19.78 $19.89 $18.96 19,465
2021-05-03 $19.85 $19.89 $19.79 $19.79 $18.86 47,130
2021-04-30 $19.50 $19.85 $19.50 $19.80 $18.87 76,336
2021-04-29 $19.56 $19.61 $19.48 $19.52 $18.61 28,601
2021-04-28 $19.49 $19.70 $19.44 $19.56 $18.64 48,708
2021-04-27 $19.56 $19.58 $19.45 $19.46 $18.55 30,356
2021-04-26 $19.60 $19.68 $19.58 $19.59 $18.67 29,414
2021-04-23 $19.59 $19.67 $19.51 $19.61 $18.69 33,597
2021-04-22 $19.52 $19.57 $19.43 $19.53 $18.62 33,636
2021-04-21 $19.44 $19.51 $19.40 $19.49 $18.58 43,472
2021-04-20 $19.34 $19.42 $19.31 $19.41 $18.50 34,675
2021-04-19 $19.35 $19.35 $19.30 $19.31 $18.41 37,949
2021-04-16 $19.43 $19.46 $19.34 $19.36 $18.45 41,312
2021-04-15 $19.36 $19.45 $19.36 $19.42 $18.51 53,554
2021-04-14 $19.39 $19.39 $19.24 $19.28 $18.38 47,653
2021-04-13 $19.32 $19.37 $19.24 $19.34 $18.43 39,104
2021-04-12 $19.44 $19.49 $19.27 $19.34 $18.38 59,195
2021-04-09 $19.60 $19.60 $19.37 $19.46 $18.49 26,821
2021-04-08 $19.63 $19.63 $19.51 $19.56 $18.59 29,813
2021-04-07 $19.58 $19.65 $19.50 $19.50 $18.53 37,181
2021-04-06 $19.66 $19.66 $19.52 $19.62 $18.65 33,619
2021-04-05 $19.79 $19.79 $19.58 $19.60 $18.63 19,350
2021-04-01 $20.00 $20.00 $19.83 $19.83 $18.85 25,372
2021-03-31 $19.84 $19.97 $19.68 $19.97 $18.98 34,140
2021-03-30 $19.55 $19.82 $19.49 $19.80 $18.82 30,297
2021-03-29 $19.52 $19.57 $19.49 $19.57 $18.60 15,166
2021-03-26 $19.45 $19.54 $19.43 $19.47 $18.50 17,493
2021-03-25 $19.48 $19.50 $19.43 $19.46 $18.49 23,116
2021-03-24 $19.41 $19.52 $19.37 $19.49 $18.52 23,895
2021-03-23 $19.20 $19.40 $19.20 $19.30 $18.34 30,253
2021-03-22 $19.38 $19.46 $19.30 $19.30 $18.34 19,914
2021-03-19 $19.39 $19.40 $19.35 $19.36 $18.40 23,164
2021-03-18 $19.42 $19.44 $19.30 $19.31 $18.35 21,488
2021-03-17 $19.51 $19.59 $19.49 $19.52 $18.55 22,808
2021-03-16 $19.28 $19.77 $19.20 $19.63 $18.66 63,825
2021-03-15 $19.22 $19.28 $19.21 $19.23 $18.28 24,756
2021-03-12 $19.40 $19.40 $19.15 $19.22 $18.27 44,311
2021-03-11 $19.76 $19.76 $19.52 $19.54 $18.52 34,893
2021-03-10 $19.72 $19.80 $19.51 $19.62 $18.59 122,566
2021-03-09 $19.91 $19.91 $19.73 $19.73 $18.70 25,396
2021-03-08 $20.04 $20.05 $19.70 $19.75 $18.72 27,113
2021-03-05 $20.17 $20.17 $19.94 $20.04 $18.99 22,758
2021-03-04 $20.11 $20.27 $19.82 $20.18 $19.12 30,665
2021-03-03 $19.92 $20.41 $19.82 $20.16 $19.10 41,184
2021-03-02 $20.00 $20.03 $19.80 $20.02 $18.97 35,832
2021-03-01 $19.83 $20.00 $19.79 $20.00 $18.95 19,796
2021-02-26 $19.82 $19.90 $19.78 $19.78 $18.74 21,404
2021-02-25 $20.02 $20.02 $19.68 $19.82 $18.78 44,482
2021-02-24 $20.04 $20.06 $19.87 $19.98 $18.93 14,985
2021-02-23 $20.16 $20.26 $19.95 $19.98 $18.93 14,402
2021-02-22 $20.20 $20.20 $20.12 $20.14 $19.08 10,330
2021-02-19 $20.30 $20.30 $20.09 $20.18 $19.12 17,108
2021-02-18 $20.24 $20.30 $20.07 $20.20 $19.14 14,896
2021-02-17 $20.43 $20.43 $20.19 $20.19 $19.13 21,997
2021-02-16 $20.46 $20.54 $20.38 $20.43 $19.36 25,628
2021-02-12 $20.49 $20.65 $20.40 $20.54 $19.46 27,859
2021-02-11 $20.38 $20.53 $20.38 $20.51 $19.44 15,077
2021-02-10 $20.36 $20.44 $20.22 $20.44 $19.32 30,749
2021-02-09 $20.22 $20.30 $20.04 $20.30 $19.18 29,809
2021-02-08 $20.21 $20.21 $20.13 $20.19 $19.08 19,885
2021-02-05 $20.15 $20.19 $20.12 $20.14 $19.03 13,866
2021-02-04 $20.09 $20.09 $20.00 $20.07 $18.97 12,327
2021-02-03 $20.03 $20.10 $20.03 $20.03 $18.93 12,028
2021-02-02 $19.94 $20.07 $19.94 $19.99 $18.89 10,802
2021-02-01 $20.01 $20.10 $19.91 $19.96 $18.86 13,279
2021-01-29 $19.95 $20.05 $19.88 $19.90 $18.81 16,718
2021-01-28 $20.01 $20.07 $19.91 $19.98 $18.88 14,633
2021-01-27 $19.99 $20.08 $19.87 $19.98 $18.88 20,568
2021-01-26 $20.08 $20.18 $19.99 $20.02 $18.92 29,677
2021-01-25 $20.20 $20.26 $20.09 $20.10 $18.99 17,820
2021-01-22 $20.17 $20.23 $20.10 $20.17 $19.06 15,171
2021-01-21 $20.26 $20.37 $20.15 $20.15 $19.04 22,974
2021-01-20 $20.29 $20.39 $20.14 $20.28 $19.16 23,411
2021-01-19 $20.36 $20.49 $20.26 $20.28 $19.16 25,278
2021-01-15 $20.62 $20.62 $20.25 $20.31 $19.19 33,491
2021-01-14 $20.56 $20.63 $20.52 $20.56 $19.43 26,584
2021-01-13 $20.49 $20.68 $20.49 $20.59 $19.40 16,152
2021-01-12 $20.39 $20.54 $20.39 $20.50 $19.32 20,559
2021-01-11 $20.65 $20.70 $20.32 $20.39 $19.22 30,438
2021-01-08 $20.79 $20.85 $20.28 $20.55 $19.37 32,612
2021-01-07 $20.96 $20.96 $20.53 $20.56 $19.38 24,058
2021-01-06 $21.18 $21.18 $20.87 $21.02 $19.81 46,795
2021-01-05 $21.23 $21.23 $21.10 $21.18 $19.96 17,375
2021-01-04 $21.78 $21.78 $21.06 $21.11 $19.89 23,168
2020-12-31 $21.48 $21.78 $21.26 $21.78 $20.53 53,580
2020-12-30 $21.21 $21.21 $21.07 $21.16 $19.94 27,234
2020-12-29 $21.09 $21.22 $21.04 $21.20 $19.98 37,598
2020-12-28 $21.08 $21.08 $20.73 $21.00 $19.79 33,584
2020-12-24 $20.99 $21.10 $20.86 $21.10 $19.88 11,390
2020-12-23 $20.92 $20.92 $20.76 $20.92 $19.72 17,036
2020-12-22 $20.76 $21.10 $20.61 $20.82 $19.62 23,522
2020-12-21 $20.85 $21.06 $20.58 $20.69 $19.50 21,742
2020-12-18 $21.14 $21.14 $20.55 $20.85 $19.65 34,071
2020-12-17 $20.91 $21.15 $20.90 $21.11 $19.89 32,465
2020-12-16 $20.36 $20.99 $20.36 $20.99 $19.78 35,883
2020-12-15 $20.19 $20.41 $20.13 $20.26 $19.09 30,603
2020-12-14 $20.21 $20.21 $20.07 $20.14 $18.98 42,993
2020-12-11 $20.94 $21.24 $20.85 $20.95 $18.98 36,236
2020-12-10 $21.00 $21.00 $20.86 $20.90 $18.94 21,519
2020-12-09 $20.83 $20.99 $20.83 $20.96 $18.99 26,687
2020-12-08 $20.74 $20.91 $20.71 $20.83 $18.87 26,317
2020-12-07 $20.84 $20.91 $20.74 $20.74 $18.79 23,985
2020-12-04 $20.80 $20.92 $20.75 $20.86 $18.90 33,286
2020-12-03 $20.82 $20.93 $20.82 $20.87 $18.91 28,168
2020-12-02 $20.69 $20.97 $20.69 $20.91 $18.94 31,917
2020-12-01 $20.65 $20.86 $20.54 $20.74 $18.79 43,876
2020-11-30 $20.52 $20.65 $20.52 $20.65 $18.71 20,907
2020-11-27 $20.49 $20.61 $20.41 $20.59 $18.65 13,076
2020-11-25 $20.61 $20.63 $20.43 $20.43 $18.51 19,448
2020-11-24 $20.58 $20.63 $20.44 $20.55 $18.62 26,388
2020-11-23 $20.64 $20.64 $20.44 $20.50 $18.57 38,174
2020-11-20 $20.37 $20.47 $20.33 $20.47 $18.55 37,991
2020-11-19 $20.40 $20.40 $20.33 $20.34 $18.43 26,758
2020-11-18 $20.24 $20.36 $20.24 $20.35 $18.44 30,932
2020-11-17 $19.98 $20.30 $19.98 $20.27 $18.36 35,171
2020-11-16 $19.97 $20.12 $19.95 $20.09 $18.20 26,061
2020-11-13 $19.88 $19.97 $19.83 $19.97 $18.09 33,608
2020-11-12 $19.76 $19.89 $19.76 $19.85 $17.98 24,752
2020-11-11 $19.73 $19.92 $19.73 $19.87 $17.95 30,086
2020-11-10 $19.84 $19.85 $19.75 $19.76 $17.85 26,797
2020-11-09 $20.00 $20.05 $19.75 $19.79 $17.88 34,190
2020-11-06 $19.90 $19.94 $19.83 $19.85 $17.93 17,943
2020-11-05 $19.91 $19.99 $19.86 $19.91 $17.99 47,639
2020-11-04 $19.92 $19.94 $19.85 $19.87 $17.95 17,372
2020-11-03 $19.79 $19.88 $19.75 $19.76 $17.85 18,164
2020-11-02 $19.84 $19.87 $19.80 $19.81 $17.90 20,939
2020-10-30 $19.98 $19.98 $19.75 $19.76 $17.85 21,653
2020-10-29 $19.95 $19.96 $19.85 $19.95 $18.02 24,915
2020-10-28 $19.87 $19.92 $19.81 $19.81 $17.90 18,499
2020-10-27 $19.92 $19.92 $19.83 $19.84 $17.92 14,035
2020-10-26 $19.99 $19.99 $19.91 $19.92 $18.00 8,892
2020-10-23 $19.95 $19.97 $19.80 $19.96 $18.03 11,946
2020-10-22 $19.85 $19.87 $19.85 $19.87 $17.95 19,029
2020-10-21 $19.79 $19.85 $19.79 $19.83 $17.92 16,905
2020-10-20 $19.71 $19.85 $19.69 $19.85 $17.93 15,106
2020-10-19 $19.82 $19.82 $19.66 $19.71 $17.81 19,506
2020-10-16 $19.91 $19.91 $19.76 $19.76 $17.85 24,991
2020-10-15 $19.90 $19.96 $19.74 $19.77 $17.86 31,526
2020-10-14 $20.00 $20.00 $19.84 $19.91 $17.99 47,358
2020-10-13 $20.07 $20.19 $19.88 $20.03 $18.04 27,756
2020-10-12 $20.10 $20.23 $19.99 $19.99 $18.01 17,893
2020-10-09 $20.06 $20.37 $19.87 $20.08 $18.09 81,968
2020-10-08 $19.98 $20.00 $19.90 $19.90 $17.93 29,354
2020-10-07 $20.08 $20.08 $19.92 $19.92 $17.95 25,309
2020-10-06 $20.09 $20.13 $19.89 $19.97 $17.99 21,823
2020-10-05 $20.15 $20.15 $20.09 $20.10 $18.11 8,876
2020-10-02 $20.02 $20.40 $20.00 $20.15 $18.15 15,101
2020-10-01 $20.10 $20.19 $20.00 $20.00 $18.02 27,395
2020-09-30 $20.20 $20.29 $19.99 $20.01 $18.03 36,957
2020-09-29 $20.15 $20.15 $20.04 $20.12 $18.13 17,661
2020-09-28 $20.08 $20.17 $20.01 $20.09 $18.10 31,728
2020-09-25 $20.08 $20.10 $19.94 $20.00 $18.02 8,584
2020-09-24 $20.04 $20.11 $20.01 $20.04 $18.05 39,114
2020-09-23 $20.17 $20.17 $19.93 $19.95 $17.97 37,082
2020-09-22 $20.07 $20.16 $20.05 $20.16 $18.16 15,100
2020-09-21 $20.17 $20.21 $20.00 $20.09 $18.10 33,173
2020-09-18 $20.12 $20.20 $20.07 $20.07 $18.08 26,728
2020-09-17 $20.07 $20.17 $20.01 $20.09 $18.10 18,800
2020-09-16 $20.25 $20.25 $20.03 $20.12 $18.13 30,891
2020-09-15 $20.10 $20.17 $19.99 $20.14 $18.14 24,567
2020-09-14 $20.00 $20.08 $20.00 $20.02 $18.04 19,718
2020-09-11 $20.07 $20.07 $19.96 $20.04 $18.00 11,905
2020-09-10 $20.03 $20.07 $19.97 $19.97 $17.93 29,489
2020-09-09 $20.06 $20.07 $19.95 $19.97 $17.93 34,210
2020-09-08 $19.98 $20.06 $19.84 $20.00 $17.96 36,635
2020-09-04 $20.13 $20.14 $19.96 $19.97 $17.93 27,339
2020-09-03 $20.25 $20.25 $20.08 $20.08 $18.03 37,685
2020-09-02 $20.29 $20.34 $20.20 $20.25 $18.19 46,090
2020-09-01 $20.21 $20.66 $20.09 $20.26 $18.19 47,619
2020-08-31 $20.20 $20.28 $20.14 $20.20 $18.14 31,902
2020-08-28 $20.32 $20.38 $20.02 $20.23 $18.17 38,258
2020-08-27 $20.66 $20.68 $20.11 $20.25 $18.19 64,293
2020-08-26 $20.75 $20.85 $20.55 $20.56 $18.46 19,985
2020-08-25 $20.91 $20.91 $20.79 $20.81 $18.69 16,432
2020-08-24 $20.53 $20.91 $20.52 $20.91 $18.78 20,865
2020-08-21 $20.89 $20.89 $20.53 $20.59 $18.49 24,112
2020-08-20 $20.86 $20.86 $20.72 $20.74 $18.63 13,334
2020-08-19 $20.78 $20.87 $20.78 $20.86 $18.73 10,513
2020-08-18 $20.82 $20.84 $20.69 $20.73 $18.62 8,293
2020-08-17 $20.88 $20.88 $20.80 $20.88 $18.75 16,642
2020-08-14 $20.80 $20.87 $20.68 $20.86 $18.73 31,618
2020-08-13 $20.80 $20.84 $20.71 $20.71 $18.60 23,075
2020-08-12 $20.93 $20.96 $20.80 $20.82 $18.64 23,963
2020-08-11 $21.04 $21.04 $20.76 $20.76 $18.59 26,482
2020-08-10 $21.07 $21.17 $21.01 $21.04 $18.84 22,217
2020-08-07 $20.98 $20.99 $20.95 $20.95 $18.76 14,380
2020-08-06 $21.00 $21.02 $20.93 $20.96 $18.77 52,413
2020-08-05 $21.03 $21.05 $20.96 $20.96 $18.77 16,928
2020-08-04 $21.00 $21.04 $20.98 $21.02 $18.82 26,517
2020-08-03 $21.25 $21.25 $20.99 $20.99 $18.79 14,992
2020-07-31 $21.46 $21.46 $21.14 $21.24 $19.02 14,767
2020-07-30 $21.17 $21.46 $21.14 $21.31 $19.08 33,918
2020-07-29 $21.04 $21.20 $21.04 $21.12 $18.91 31,372
2020-07-28 $20.84 $21.00 $20.84 $20.98 $18.78 20,680
2020-07-27 $20.73 $20.90 $20.69 $20.86 $18.68 28,201
2020-07-24 $20.47 $20.75 $20.40 $20.73 $18.56 28,537
2020-07-23 $20.24 $20.45 $20.21 $20.43 $18.29 22,892
2020-07-22 $20.21 $20.30 $20.16 $20.26 $18.14 26,639
2020-07-21 $20.17 $20.17 $20.08 $20.10 $18.00 55,804
2020-07-20 $20.12 $20.14 $20.05 $20.10 $18.00 49,144
2020-07-17 $20.11 $20.18 $20.08 $20.09 $17.99 13,936
2020-07-16 $20.19 $20.19 $20.05 $20.05 $17.95 19,460
2020-07-15 $20.08 $20.22 $20.04 $20.18 $18.07 21,748
2020-07-14 $20.14 $20.17 $20.03 $20.11 $18.01 31,240
2020-07-13 $20.50 $20.55 $20.16 $20.18 $18.01 77,497
2020-07-10 $20.02 $20.25 $20.02 $20.12 $17.96 30,791
2020-07-09 $20.27 $20.39 $20.01 $20.15 $17.98 36,399
2020-07-08 $20.43 $20.47 $20.20 $20.32 $18.14 19,724
2020-07-07 $20.34 $20.44 $20.31 $20.41 $18.22 34,791
2020-07-06 $20.28 $20.31 $20.15 $20.16 $17.99 15,396
2020-07-02 $20.21 $20.22 $20.10 $20.10 $17.94 13,104
2020-07-01 $20.05 $20.16 $19.90 $20.16 $17.99 29,823
2020-06-30 $19.90 $20.03 $19.82 $20.03 $17.88 37,403
2020-06-29 $20.00 $20.14 $19.76 $19.76 $17.64 35,844
2020-06-26 $20.15 $20.15 $19.90 $19.96 $17.81 22,259
2020-06-25 $20.36 $20.36 $20.08 $20.11 $17.95 19,476
2020-06-24 $20.24 $20.38 $20.24 $20.38 $18.19 21,714
2020-06-23 $20.38 $20.45 $20.21 $20.21 $18.04 16,717
2020-06-22 $20.45 $20.45 $20.18 $20.23 $18.06 30,097
2020-06-19 $20.38 $20.45 $20.26 $20.35 $18.16 12,667
2020-06-18 $20.33 $20.38 $20.27 $20.28 $18.10 16,931
2020-06-17 $20.49 $20.49 $20.10 $20.25 $18.07 29,235
2020-06-16 $20.35 $20.46 $20.26 $20.36 $18.17 22,786
2020-06-15 $20.13 $20.30 $20.12 $20.29 $18.11 14,131
2020-06-12 $20.27 $20.35 $20.12 $20.31 $18.07 21,325
2020-06-11 $20.42 $20.55 $19.94 $20.02 $17.81 22,495
2020-06-10 $20.56 $20.56 $20.39 $20.56 $18.29 23,798
2020-06-09 $20.33 $20.54 $20.33 $20.54 $18.28 35,003
2020-06-08 $20.27 $20.38 $20.24 $20.36 $18.12 25,982
2020-06-05 $20.21 $20.32 $20.06 $20.32 $18.08 29,304
2020-06-04 $20.12 $20.31 $20.10 $20.10 $17.88 30,324
2020-06-03 $20.37 $20.45 $20.17 $20.18 $17.96 24,268
2020-06-02 $20.08 $20.47 $20.08 $20.45 $18.20 35,716
2020-06-01 $19.87 $20.14 $19.84 $20.10 $17.88 28,779
2020-05-29 $19.72 $19.94 $19.56 $19.94 $17.74 61,241
2020-05-28 $19.70 $19.70 $19.51 $19.64 $17.48 39,929
2020-05-27 $19.46 $19.60 $19.43 $19.60 $17.44 45,026
2020-05-26 $19.60 $19.60 $19.34 $19.53 $17.38 22,363
2020-05-22 $19.27 $19.51 $19.14 $19.46 $17.31 35,538
2020-05-21 $19.10 $19.24 $19.10 $19.15 $17.04 29,425
2020-05-20 $19.10 $19.18 $19.02 $19.17 $17.06 24,662
2020-05-19 $18.95 $19.08 $18.74 $18.86 $16.78 29,528
2020-05-18 $18.63 $18.95 $18.53 $18.95 $16.86 22,055
2020-05-15 $18.53 $18.56 $18.41 $18.51 $16.47 29,864
2020-05-14 $18.75 $18.75 $18.38 $18.48 $16.44 27,448
2020-05-13 $18.79 $18.96 $18.76 $18.81 $16.68 33,689
2020-05-12 $19.24 $19.24 $18.76 $18.78 $16.65 37,079
2020-05-11 $18.82 $19.23 $18.79 $19.10 $16.94 51,054
2020-05-08 $18.45 $18.82 $18.43 $18.81 $16.68 23,882
2020-05-07 $18.50 $18.61 $18.40 $18.40 $16.32 18,294
2020-05-06 $18.79 $18.79 $18.32 $18.39 $16.31 26,917
2020-05-05 $18.64 $18.73 $18.64 $18.72 $16.60 27,163
2020-05-04 $18.44 $18.57 $18.34 $18.57 $16.47 29,585
2020-05-01 $18.45 $18.48 $18.34 $18.34 $16.26 39,241
2020-04-30 $18.69 $18.69 $18.48 $18.48 $16.39 33,247
2020-04-29 $18.71 $18.71 $18.46 $18.58 $16.48 45,053
2020-04-28 $18.77 $18.77 $18.38 $18.41 $16.32 53,939
2020-04-27 $18.73 $18.73 $18.43 $18.47 $16.38 22,677
2020-04-24 $18.67 $18.80 $18.67 $18.67 $16.56 24,096
2020-04-23 $18.70 $18.90 $18.65 $18.67 $16.56 15,173
2020-04-22 $19.24 $19.24 $18.53 $18.61 $16.50 55,232
2020-04-21 $19.21 $19.24 $19.13 $19.14 $16.97 10,391
2020-04-20 $19.49 $19.49 $19.13 $19.28 $17.10 43,648
2020-04-17 $19.61 $19.61 $19.35 $19.51 $17.30 30,925
2020-04-16 $19.30 $19.38 $19.30 $19.36 $17.17 10,966
2020-04-15 $18.71 $19.32 $18.71 $19.28 $17.10 31,212
2020-04-14 $19.21 $19.37 $19.21 $19.37 $17.18 26,727
2020-04-13 $19.16 $19.23 $18.85 $19.05 $16.84 63,913
2020-04-09 $18.40 $19.37 $18.30 $18.98 $16.77 99,950
2020-04-08 $18.25 $18.30 $18.01 $18.26 $16.14 32,042
2020-04-07 $17.75 $18.22 $17.75 $18.20 $16.08 44,997
2020-04-06 $17.49 $17.83 $17.44 $17.75 $15.69 17,197
2020-04-03 $17.28 $17.36 $17.25 $17.27 $15.26 30,017
2020-04-02 $17.32 $17.48 $17.25 $17.48 $15.45 47,574
2020-04-01 $17.55 $17.68 $17.19 $17.33 $15.32 46,342
2020-03-31 $17.86 $17.89 $17.55 $17.70 $15.64 34,543
2020-03-30 $18.08 $18.08 $17.55 $17.64 $15.59 23,319
2020-03-27 $17.66 $17.97 $17.63 $17.92 $15.84 19,313
2020-03-26 $17.43 $17.84 $17.24 $17.84 $15.77 22,409
2020-03-25 $16.62 $17.44 $16.62 $17.35 $15.33 46,386
2020-03-24 $15.90 $16.61 $15.90 $16.61 $14.68 26,313
2020-03-23 $15.69 $16.04 $15.61 $15.80 $13.96 53,204
2020-03-20 $15.89 $16.10 $15.59 $15.59 $13.78 44,706
2020-03-19 $15.74 $16.33 $15.24 $16.02 $14.16 80,959
2020-03-18 $16.74 $17.03 $16.13 $16.15 $14.27 145,766
2020-03-17 $16.84 $17.13 $16.83 $17.07 $15.09 40,230
2020-03-16 $16.45 $17.17 $16.10 $16.82 $14.86 74,784
2020-03-13 $18.27 $18.50 $18.17 $18.25 $16.07 37,816
2020-03-12 $19.24 $19.30 $18.21 $18.21 $16.03 37,178
2020-03-11 $19.35 $19.48 $19.26 $19.46 $17.13 37,955
2020-03-10 $20.72 $20.72 $19.07 $19.34 $17.02 32,234
2020-03-09 $20.73 $20.73 $20.31 $20.45 $18.00 58,759
2020-03-06 $20.49 $20.77 $20.49 $20.77 $18.28 33,863
2020-03-05 $20.36 $20.48 $20.36 $20.48 $18.03 29,045
2020-03-04 $20.22 $20.48 $20.18 $20.38 $17.94 26,350
2020-03-03 $19.96 $20.18 $19.96 $20.14 $17.73 39,203
2020-03-02 $19.52 $20.13 $19.52 $19.82 $17.45 40,605
2020-02-28 $19.95 $20.00 $19.51 $19.51 $17.17 45,310
2020-02-27 $20.15 $20.34 $19.94 $20.02 $17.62 33,023
2020-02-26 $20.50 $20.52 $20.14 $20.21 $17.79 33,602
2020-02-25 $20.85 $20.89 $20.40 $20.50 $18.05 21,176
2020-02-24 $20.87 $20.87 $20.73 $20.75 $18.27 17,503
2020-02-21 $20.75 $20.79 $20.63 $20.63 $18.16 19,280
2020-02-20 $20.76 $20.76 $20.64 $20.66 $18.19 23,664
2020-02-19 $20.71 $20.80 $20.63 $20.66 $18.19 20,266
2020-02-18 $20.70 $20.86 $20.63 $20.63 $18.16 34,204
2020-02-14 $20.79 $20.81 $20.67 $20.67 $18.20 13,829
2020-02-13 $20.74 $20.80 $20.63 $20.76 $18.27 21,027
2020-02-12 $20.82 $20.90 $20.71 $20.76 $18.22 26,268
2020-02-11 $20.88 $20.88 $20.70 $20.72 $18.18 14,562
2020-02-10 $20.75 $20.95 $20.71 $20.80 $18.25 22,524
2020-02-07 $20.77 $21.06 $20.62 $20.73 $18.19 25,856
2020-02-06 $20.53 $20.94 $20.50 $20.89 $18.33 22,534
2020-02-05 $20.41 $20.59 $20.41 $20.49 $17.98 12,387
2020-02-04 $20.61 $20.62 $20.38 $20.40 $17.90 18,446
2020-02-03 $20.38 $20.61 $20.24 $20.61 $18.09 17,257
2020-01-31 $20.39 $20.39 $20.23 $20.33 $17.84 27,261
2020-01-30 $20.31 $20.38 $20.27 $20.37 $17.87 16,822
2020-01-29 $20.38 $20.39 $20.22 $20.23 $17.75 30,035
2020-01-28 $20.24 $20.30 $20.24 $20.30 $17.81 19,687
2020-01-27 $20.32 $20.40 $20.18 $20.24 $17.76 23,415
2020-01-24 $20.33 $20.33 $20.14 $20.32 $17.83 24,985
2020-01-23 $20.27 $20.33 $20.20 $20.27 $17.79 27,736
2020-01-22 $20.03 $20.23 $20.02 $20.23 $17.75 20,366
2020-01-21 $20.01 $20.05 $19.95 $19.97 $17.52 32,947
2020-01-17 $19.96 $20.04 $19.90 $20.00 $17.55 31,663
2020-01-16 $20.01 $20.08 $19.92 $19.95 $17.51 27,256
2020-01-15 $19.97 $20.16 $19.89 $20.03 $17.58 24,351
2020-01-14 $19.89 $20.00 $19.89 $19.93 $17.49 22,680
2020-01-13 $20.01 $20.03 $19.93 $19.96 $17.46 33,026
2020-01-10 $19.92 $20.04 $19.87 $20.01 $17.50 30,658
2020-01-09 $19.82 $19.97 $19.82 $19.89 $17.40 20,518
2020-01-08 $19.90 $19.96 $19.84 $19.86 $17.37 24,963
2020-01-07 $19.79 $19.94 $19.79 $19.91 $17.41 21,419
2020-01-06 $20.01 $20.02 $19.77 $19.84 $17.35 40,500
2020-01-03 $20.10 $20.11 $19.87 $20.00 $17.49 50,575
2020-01-02 $20.77 $20.77 $20.06 $20.07 $17.55 58,499
2019-12-31 $20.74 $20.82 $20.55 $20.80 $18.19 44,585
2019-12-30 $20.39 $20.47 $20.10 $20.47 $17.90 15,372
2019-12-27 $20.09 $20.45 $20.05 $20.45 $17.89 16,383
2019-12-26 $19.90 $19.99 $19.76 $19.99 $17.48 12,759
2019-12-24 $19.77 $19.88 $19.75 $19.84 $17.35 5,468
2019-12-23 $19.83 $19.84 $19.67 $19.67 $17.20 19,618
2019-12-20 $19.89 $19.89 $19.67 $19.87 $17.38 29,842
2019-12-19 $19.71 $19.78 $19.61 $19.73 $17.26 27,798
2019-12-18 $19.78 $19.79 $19.61 $19.70 $17.23 20,144
2019-12-17 $19.87 $19.90 $19.63 $19.77 $17.29 49,368
2019-12-16 $19.85 $19.94 $19.82 $19.91 $17.41 26,390
2019-12-13 $19.95 $19.98 $19.76 $19.85 $17.36 34,200
2019-12-12 $19.88 $20.03 $19.84 $19.91 $17.41 40,062
2019-12-11 $20.01 $20.13 $19.97 $20.07 $17.29 34,150
2019-12-10 $20.31 $20.38 $19.97 $20.00 $17.23 39,647
2019-12-09 $20.41 $20.47 $20.20 $20.30 $17.49 38,876
2019-12-06 $20.25 $20.49 $20.25 $20.45 $17.62 13,711
2019-12-05 $20.45 $20.69 $20.32 $20.32 $17.51 19,553
2019-12-04 $20.20 $20.72 $20.18 $20.56 $17.71 31,429
2019-12-03 $19.91 $20.38 $19.90 $20.38 $17.56 30,857
2019-12-02 $20.01 $20.04 $19.90 $19.90 $17.15 30,174
2019-11-29 $20.10 $20.17 $19.96 $20.04 $17.27 14,691
2019-11-27 $20.25 $20.25 $20.11 $20.11 $17.33 19,228
2019-11-26 $20.60 $20.60 $20.21 $20.24 $17.44 23,126
2019-11-25 $20.52 $21.01 $20.47 $20.50 $17.66 28,037
2019-11-22 $20.35 $20.63 $20.30 $20.51 $17.67 35,339
2019-11-21 $20.31 $20.55 $20.22 $20.28 $17.47 22,283
2019-11-20 $20.11 $20.68 $20.06 $20.21 $17.41 34,261
2019-11-19 $20.16 $20.16 $20.04 $20.14 $17.35 22,544
2019-11-18 $20.13 $20.16 $19.99 $20.13 $17.34 24,745
2019-11-15 $20.05 $20.25 $20.05 $20.09 $17.31 17,743
2019-11-14 $19.95 $20.10 $19.95 $20.00 $17.23 16,718
2019-11-13 $20.10 $20.12 $19.83 $19.87 $17.12 18,018
2019-11-12 $20.20 $20.20 $19.97 $20.06 $17.28 17,320
2019-11-11 $20.44 $20.47 $20.16 $20.16 $17.31 18,465
2019-11-08 $20.48 $20.48 $20.20 $20.32 $17.45 24,217
2019-11-07 $20.17 $20.38 $20.17 $20.38 $17.50 21,119
2019-11-06 $19.98 $20.30 $19.98 $20.28 $17.42 17,715
2019-11-05 $19.98 $20.05 $19.90 $20.00 $17.17 24,694
2019-11-04 $20.20 $20.20 $20.07 $20.10 $17.26 10,856
2019-11-01 $20.12 $20.35 $20.11 $20.18 $17.33 21,257
2019-10-31 $20.10 $20.21 $20.09 $20.21 $17.36 11,165
2019-10-30 $19.93 $20.11 $19.93 $20.05 $17.22 16,094
2019-10-29 $19.76 $19.98 $19.76 $19.92 $17.11 14,955
2019-10-28 $20.02 $20.04 $19.64 $19.77 $16.98 15,670
2019-10-25 $19.83 $20.14 $19.78 $19.92 $17.11 58,448
2019-10-24 $19.87 $19.87 $19.75 $19.84 $17.04 41,733
2019-10-23 $19.90 $19.93 $19.76 $19.84 $17.04 25,937
2019-10-22 $19.88 $19.95 $19.83 $19.87 $17.06 43,322
2019-10-21 $19.79 $19.86 $19.70 $19.78 $16.99 16,325
2019-10-18 $19.85 $19.94 $19.81 $19.83 $17.03 24,519
2019-10-17 $19.70 $19.89 $19.70 $19.85 $17.05 63,704
2019-10-16 $19.80 $19.83 $19.64 $19.66 $16.88 26,287
2019-10-15 $19.93 $19.93 $19.54 $19.88 $17.07 23,442
2019-10-14 $19.99 $19.99 $19.77 $19.99 $17.11 30,925
2019-10-11 $20.01 $20.10 $19.91 $19.99 $17.11 30,245
2019-10-10 $20.06 $20.08 $19.95 $20.07 $17.18 21,851
2019-10-09 $20.19 $20.19 $20.07 $20.09 $17.19 27,455
2019-10-08 $20.16 $20.19 $20.10 $20.17 $17.26 59,245
2019-10-07 $19.93 $20.17 $19.83 $20.16 $17.25 116,911
2019-10-04 $19.79 $19.94 $19.78 $19.93 $17.06 17,855
2019-10-03 $19.67 $19.85 $19.64 $19.74 $16.90 25,789
2019-10-02 $19.73 $19.78 $19.58 $19.61 $16.78 26,285
2019-10-01 $19.73 $19.82 $19.51 $19.69 $16.85 31,293
2019-09-30 $19.71 $19.89 $19.61 $19.76 $16.91 25,470
2019-09-27 $19.79 $19.86 $19.58 $19.72 $16.88 29,621
2019-09-26 $19.73 $19.77 $19.67 $19.77 $16.92 34,232
2019-09-25 $19.83 $19.83 $19.61 $19.71 $16.87 29,529
2019-09-24 $19.80 $19.86 $19.73 $19.78 $16.93 36,173
2019-09-23 $19.68 $19.78 $19.58 $19.70 $16.86 31,155
2019-09-20 $19.79 $19.79 $19.63 $19.68 $16.84 25,914
2019-09-19 $19.50 $19.69 $19.50 $19.68 $16.84 35,330
2019-09-18 $19.54 $19.59 $19.34 $19.45 $16.65 27,203
2019-09-17 $19.58 $19.58 $19.46 $19.46 $16.66 35,963
2019-09-16 $19.68 $19.68 $19.56 $19.61 $16.73 33,842
2019-09-13 $19.70 $19.71 $19.65 $19.65 $16.76 33,910
2019-09-12 $19.81 $19.81 $19.69 $19.69 $16.80 25,196
2019-09-11 $20.00 $20.00 $19.70 $19.75 $16.85 26,997
2019-09-10 $19.80 $19.93 $19.78 $19.85 $16.93 41,084
2019-09-09 $19.88 $19.91 $19.75 $19.84 $16.92 17,492
2019-09-06 $20.00 $20.15 $19.84 $19.94 $17.01 25,247
2019-09-05 $19.85 $20.16 $19.80 $20.16 $17.20 46,398
2019-09-04 $19.88 $19.95 $19.81 $19.90 $16.97 26,793
2019-09-03 $19.81 $19.95 $19.77 $19.92 $16.99 24,240
2019-08-30 $19.83 $19.90 $19.73 $19.81 $16.90 17,168
2019-08-29 $19.91 $19.99 $19.72 $19.80 $16.89 33,226
2019-08-28 $19.98 $19.99 $19.83 $19.92 $16.99 39,682
2019-08-27 $19.92 $19.99 $19.89 $19.96 $17.03 33,046
2019-08-26 $20.00 $20.00 $19.87 $19.92 $16.99 48,128
2019-08-23 $19.97 $19.98 $19.93 $19.98 $17.04 41,672
2019-08-22 $19.85 $19.98 $19.85 $19.92 $16.99 33,458
2019-08-21 $19.42 $19.85 $19.36 $19.85 $16.93 51,049
2019-08-20 $19.29 $19.39 $19.28 $19.39 $16.54 28,002
2019-08-19 $19.11 $19.21 $19.04 $19.19 $16.37 27,151
2019-08-16 $19.18 $19.23 $19.11 $19.16 $16.34 28,590
2019-08-15 $19.22 $19.26 $19.13 $19.15 $16.34 30,162
2019-08-14 $19.07 $19.23 $19.04 $19.10 $16.29 56,356
2019-08-13 $19.18 $19.18 $19.01 $19.06 $16.26 31,373
2019-08-12 $19.32 $19.34 $19.11 $19.11 $16.24 36,300
2019-08-09 $19.46 $19.50 $19.22 $19.22 $16.34 39,737
2019-08-08 $19.42 $19.45 $19.31 $19.37 $16.47 24,720
2019-08-07 $19.23 $19.58 $19.23 $19.43 $16.52 43,754
2019-08-06 $19.60 $19.63 $19.14 $19.27 $16.38 36,657
2019-08-05 $19.63 $19.63 $19.52 $19.60 $16.66 16,874
2019-08-02 $19.57 $19.67 $19.47 $19.55 $16.62 28,540
2019-08-01 $19.39 $19.66 $19.39 $19.52 $16.59 33,242
2019-07-31 $19.52 $19.55 $19.24 $19.40 $16.49 34,372
2019-07-30 $19.43 $19.43 $19.26 $19.39 $16.48 27,846
2019-07-29 $19.42 $19.49 $19.35 $19.43 $16.52 32,645
2019-07-26 $19.35 $19.39 $19.27 $19.39 $16.48 33,667
2019-07-25 $19.35 $19.35 $19.13 $19.34 $16.44 22,943
2019-07-24 $19.04 $19.40 $19.03 $19.34 $16.44 50,078
2019-07-23 $18.97 $19.07 $18.88 $19.04 $16.19 34,097
2019-07-22 $18.96 $19.02 $18.94 $18.98 $16.13 12,376
2019-07-19 $18.87 $19.00 $18.87 $18.89 $16.06 17,333
2019-07-18 $18.87 $18.94 $18.87 $18.89 $16.06 27,981
2019-07-17 $18.76 $18.97 $18.76 $18.91 $16.07 37,676
2019-07-16 $18.70 $18.76 $18.67 $18.75 $15.94 24,271
2019-07-15 $18.68 $18.87 $18.68 $18.79 $15.91 51,068
2019-07-12 $18.85 $18.90 $18.73 $18.75 $15.88 37,170
2019-07-11 $18.93 $18.96 $18.78 $18.81 $15.93 32,025
2019-07-10 $18.98 $18.98 $18.87 $18.92 $16.03 36,118
2019-07-09 $19.37 $19.37 $18.97 $18.97 $16.07 32,287
2019-07-08 $19.26 $19.37 $19.18 $19.37 $16.41 29,338
2019-07-05 $19.21 $19.33 $19.20 $19.23 $16.29 15,118
2019-07-03 $19.27 $19.40 $19.19 $19.33 $16.37 13,562
2019-07-02 $19.03 $19.30 $19.03 $19.17 $16.24 34,402
2019-07-01 $18.88 $19.06 $18.85 $19.06 $16.14 35,406
2019-06-28 $19.03 $19.15 $18.62 $18.62 $15.77 56,576
2019-06-27 $18.86 $19.09 $18.82 $19.05 $16.14 43,395
2019-06-26 $18.91 $19.12 $18.90 $18.95 $16.05 46,918
2019-06-25 $18.94 $18.96 $18.90 $18.90 $16.01 32,124
2019-06-24 $18.86 $18.97 $18.82 $18.94 $16.04 19,650
2019-06-21 $18.93 $18.94 $18.72 $18.86 $15.97 22,783
2019-06-20 $18.85 $18.97 $18.85 $18.92 $16.03 33,360
2019-06-19 $18.85 $18.85 $18.80 $18.83 $15.95 30,246
2019-06-18 $18.84 $18.84 $18.73 $18.74 $15.87 26,248
2019-06-17 $18.75 $18.81 $18.73 $18.76 $15.89 25,004
2019-06-14 $18.72 $18.79 $18.69 $18.69 $15.83 11,844
2019-06-13 $18.78 $18.82 $18.68 $18.71 $15.85 22,067
2019-06-12 $18.85 $18.85 $18.76 $18.83 $15.89 11,920
2019-06-11 $18.83 $18.90 $18.76 $18.83 $15.89 44,598
2019-06-10 $18.83 $18.85 $18.82 $18.82 $15.88 28,185
2019-06-07 $18.84 $18.90 $18.80 $18.85 $15.91 47,424
2019-06-06 $18.80 $18.84 $18.75 $18.84 $15.90 22,535
2019-06-05 $18.77 $18.80 $18.65 $18.80 $15.87 47,783
2019-06-04 $18.76 $18.83 $18.68 $18.74 $15.82 30,027
2019-06-03 $18.73 $18.77 $18.66 $18.75 $15.82 53,344
2019-05-31 $18.51 $18.73 $18.51 $18.70 $15.78 26,294
2019-05-30 $18.37 $18.55 $18.31 $18.54 $15.65 28,154
2019-05-29 $18.74 $18.74 $18.42 $18.42 $15.55 44,800
2019-05-28 $18.75 $18.77 $18.65 $18.67 $15.76 43,725
2019-05-24 $18.57 $18.77 $18.54 $18.77 $15.84 51,877
2019-05-23 $18.43 $18.53 $18.40 $18.53 $15.64 21,814
2019-05-22 $18.27 $18.43 $18.27 $18.37 $15.50 23,872
2019-05-21 $18.19 $18.33 $18.19 $18.28 $15.43 20,331
2019-05-20 $18.21 $18.33 $18.16 $18.22 $15.38 33,237
2019-05-17 $18.40 $18.41 $18.27 $18.27 $15.42 38,988
2019-05-16 $18.39 $18.44 $18.35 $18.39 $15.52 32,040
2019-05-15 $18.26 $18.33 $18.21 $18.26 $15.41 17,043
2019-05-14 $18.25 $18.26 $18.19 $18.22 $15.38 13,969
2019-05-13 $18.37 $18.40 $18.24 $18.31 $15.39 26,897
2019-05-10 $18.47 $18.47 $18.37 $18.37 $15.45 13,073
2019-05-09 $18.46 $18.55 $18.43 $18.45 $15.51 15,553
2019-05-08 $18.48 $18.50 $18.45 $18.46 $15.52 17,829
2019-05-07 $18.46 $18.49 $18.45 $18.49 $15.55 39,201
2019-05-06 $18.37 $18.60 $18.37 $18.51 $15.56 22,272
2019-05-03 $18.47 $18.47 $18.41 $18.45 $15.51 32,598
2019-05-02 $18.55 $18.55 $18.37 $18.38 $15.45 29,821
2019-05-01 $18.53 $18.60 $18.51 $18.55 $15.60 41,109
2019-04-30 $18.47 $18.53 $18.45 $18.53 $15.58 42,536
2019-04-29 $18.45 $18.50 $18.38 $18.43 $15.50 18,154
2019-04-26 $18.45 $18.53 $18.40 $18.49 $15.55 19,408
2019-04-25 $18.41 $18.49 $18.40 $18.40 $15.47 20,053
2019-04-24 $18.47 $18.47 $18.40 $18.41 $15.48 39,557
2019-04-23 $18.15 $18.50 $18.10 $18.43 $15.50 25,088
2019-04-22 $18.07 $18.15 $18.06 $18.15 $15.26 27,377
2019-04-18 $18.15 $18.15 $18.03 $18.03 $15.16 25,760
2019-04-17 $18.13 $18.19 $18.05 $18.05 $15.18 25,458
2019-04-16 $18.30 $18.36 $18.18 $18.18 $15.29 24,503
2019-04-15 $18.34 $18.36 $18.18 $18.26 $15.35 21,745
2019-04-12 $18.38 $18.38 $18.22 $18.32 $15.40 27,938
2019-04-11 $18.20 $18.38 $18.13 $18.38 $15.45 42,987
2019-04-10 $18.34 $18.39 $18.22 $18.29 $15.32 25,214
2019-04-09 $18.34 $18.35 $18.21 $18.34 $15.36 18,566
2019-04-08 $18.25 $18.25 $18.21 $18.25 $15.29 22,292
2019-04-05 $18.18 $18.30 $18.18 $18.25 $15.29 36,277
2019-04-04 $18.16 $18.20 $18.15 $18.16 $15.21 22,073
2019-04-03 $18.25 $18.26 $18.15 $18.20 $15.24 28,793
2019-04-02 $18.36 $18.38 $18.22 $18.23 $15.27 27,402
2019-04-01 $18.41 $18.41 $18.31 $18.31 $15.34 26,618
2019-03-29 $18.25 $18.39 $18.15 $18.39 $15.40 42,693
2019-03-28 $18.10 $18.22 $18.06 $18.22 $15.26 31,128
2019-03-27 $18.07 $18.12 $18.02 $18.05 $15.12 41,481
2019-03-26 $18.13 $18.13 $17.98 $18.01 $15.09 33,717
2019-03-25 $18.12 $18.12 $17.99 $17.99 $15.07 33,067
2019-03-22 $18.14 $18.14 $18.06 $18.08 $15.14 23,896
2019-03-21 $17.92 $18.14 $17.79 $18.09 $15.15 27,735
2019-03-20 $17.89 $17.91 $17.76 $17.81 $14.92 30,268
2019-03-19 $17.78 $17.88 $17.75 $17.82 $14.93 33,044
2019-03-18 $17.66 $17.70 $17.60 $17.67 $14.80 63,724
2019-03-15 $17.70 $17.70 $17.62 $17.63 $14.77 30,774
2019-03-14 $17.68 $17.75 $17.60 $17.60 $14.74 16,369
2019-03-13 $17.84 $17.88 $17.71 $17.71 $14.83 25,931
2019-03-12 $17.80 $17.85 $17.73 $17.73 $14.85 19,935
2019-03-11 $17.76 $17.94 $17.76 $17.87 $14.91 14,125
2019-03-08 $17.71 $17.83 $17.71 $17.78 $14.83 24,917
2019-03-07 $17.71 $17.82 $17.66 $17.75 $14.81 30,220
2019-03-06 $17.80 $17.84 $17.69 $17.69 $14.76 19,677
2019-03-05 $17.84 $17.85 $17.78 $17.82 $14.87 30,227
2019-03-04 $17.85 $17.85 $17.79 $17.80 $14.85 38,644
2019-03-01 $17.92 $17.92 $17.83 $17.83 $14.88 16,477
2019-02-28 $17.90 $17.91 $17.81 $17.86 $14.90 23,346
2019-02-27 $17.92 $17.93 $17.77 $17.83 $14.88 36,938
2019-02-26 $17.97 $17.99 $17.87 $17.92 $14.95 32,819
2019-02-25 $17.95 $17.95 $17.84 $17.88 $14.92 24,843
2019-02-22 $17.93 $17.94 $17.89 $17.92 $14.95 36,978
2019-02-21 $18.09 $18.12 $18.02 $18.09 $15.09 35,062
2019-02-20 $18.07 $18.10 $18.05 $18.09 $15.09 27,433
2019-02-19 $17.95 $18.13 $17.88 $18.10 $15.10 31,319
2019-02-15 $17.77 $17.92 $17.74 $17.92 $14.95 26,224
2019-02-14 $17.72 $17.78 $17.72 $17.76 $14.82 18,206
2019-02-13 $17.70 $17.75 $17.70 $17.70 $14.77 14,576
2019-02-12 $17.75 $17.80 $17.71 $17.72 $14.78 27,961
2019-02-11 $17.82 $17.84 $17.76 $17.76 $14.76 15,287
2019-02-08 $17.89 $17.89 $17.71 $17.71 $14.72 24,525
2019-02-07 $17.89 $17.91 $17.82 $17.89 $14.87 15,146
2019-02-06 $17.90 $17.91 $17.78 $17.91 $14.88 17,843
2019-02-05 $17.70 $17.92 $17.70 $17.92 $14.89 25,484
2019-02-04 $17.73 $17.75 $17.65 $17.68 $14.69 36,398
2019-02-01 $17.75 $17.75 $17.66 $17.73 $14.73 32,252
2019-01-31 $17.74 $17.75 $17.67 $17.70 $14.71 38,910
2019-01-30 $17.63 $17.68 $17.54 $17.67 $14.68 35,632
2019-01-29 $17.55 $17.65 $17.49 $17.63 $14.65 21,602
2019-01-28 $17.33 $17.55 $17.32 $17.49 $14.53 32,677
2019-01-25 $17.31 $17.42 $17.24 $17.42 $14.48 27,394
2019-01-24 $17.28 $17.30 $17.20 $17.30 $14.38 29,442
2019-01-23 $17.24 $17.26 $17.19 $17.26 $14.34 20,818
2019-01-22 $17.17 $17.26 $17.17 $17.23 $14.32 22,813
2019-01-18 $17.17 $17.22 $17.13 $17.22 $14.31 46,440
2019-01-17 $17.13 $17.18 $17.08 $17.16 $14.26 30,487
2019-01-16 $17.21 $17.21 $17.10 $17.10 $14.21 29,342
2019-01-15 $17.41 $17.42 $17.20 $17.22 $14.31 18,764
2019-01-14 $17.44 $17.50 $17.41 $17.49 $14.48 13,164
2019-01-11 $17.37 $17.44 $17.33 $17.44 $14.44 14,977
2019-01-10 $17.36 $17.37 $17.29 $17.30 $14.32 20,297
2019-01-09 $17.40 $17.40 $17.29 $17.35 $14.36 42,370
2019-01-08 $17.37 $17.37 $17.28 $17.35 $14.36 25,109
2019-01-07 $17.13 $17.31 $17.13 $17.27 $14.29 13,462
2019-01-04 $17.09 $17.15 $17.08 $17.13 $14.18 31,930
2019-01-03 $17.01 $17.15 $16.96 $17.15 $14.20 22,909
2019-01-02 $16.78 $16.97 $16.78 $16.95 $14.03 26,677
2018-12-31 $16.91 $16.93 $16.79 $16.79 $13.90 52,482
2018-12-28 $16.94 $16.99 $16.78 $16.78 $13.89 34,882
2018-12-27 $16.80 $16.97 $16.78 $16.97 $14.05 26,314
2018-12-26 $16.84 $16.85 $16.76 $16.79 $13.90 35,203
2018-12-24 $16.75 $16.81 $16.75 $16.79 $13.90 17,480
2018-12-21 $16.75 $16.80 $16.68 $16.77 $13.88 48,702
2018-12-20 $16.80 $16.88 $16.74 $16.78 $13.89 29,120
2018-12-19 $16.74 $16.80 $16.68 $16.78 $13.89 42,936
2018-12-18 $17.03 $17.06 $16.68 $16.77 $13.88 31,620
2018-12-17 $16.98 $17.04 $16.97 $17.01 $14.08 46,010
2018-12-14 $16.98 $17.08 $16.98 $17.02 $14.09 22,307
2018-12-13 $17.10 $17.16 $16.96 $16.97 $14.05 35,696
2018-12-12 $17.20 $17.23 $17.14 $17.20 $14.11 15,611
2018-12-11 $17.24 $17.24 $17.10 $17.12 $14.05 27,812
2018-12-10 $17.23 $17.30 $17.08 $17.10 $14.03 34,725
2018-12-07 $17.07 $17.23 $17.07 $17.23 $14.14 26,086
2018-12-06 $17.00 $17.20 $17.00 $17.07 $14.01 34,584
2018-12-04 $17.11 $17.22 $17.06 $17.06 $14.00 55,092
2018-12-03 $17.16 $17.23 $17.08 $17.08 $14.02 36,603
2018-11-30 $17.14 $17.18 $16.99 $17.12 $14.05 25,373
2018-11-29 $17.06 $17.25 $17.05 $17.05 $13.99 15,546
2018-11-28 $17.05 $17.15 $17.01 $17.05 $13.99 37,036
2018-11-27 $17.32 $17.32 $17.05 $17.05 $13.99 27,541
2018-11-26 $17.50 $17.50 $17.29 $17.34 $14.23 31,824
2018-11-23 $17.40 $17.49 $17.40 $17.49 $14.35 14,033
2018-11-21 $17.27 $17.43 $17.26 $17.43 $14.30 24,090
2018-11-20 $17.22 $17.24 $17.16 $17.24 $14.15 23,917
2018-11-19 $16.99 $17.15 $16.99 $17.15 $14.07 13,224
2018-11-16 $17.07 $17.14 $17.00 $17.00 $13.95 32,493
2018-11-15 $17.10 $17.12 $17.05 $17.07 $14.01 29,234
2018-11-14 $17.10 $17.19 $17.10 $17.10 $14.03 43,554
2018-11-13 $17.19 $17.27 $17.10 $17.10 $14.03 29,455
2018-11-12 $17.10 $17.25 $17.10 $17.22 $14.13 20,434
2018-11-09 $17.19 $17.24 $17.07 $17.07 $14.01 24,387
2018-11-08 $17.71 $17.71 $17.32 $17.32 $14.16 15,650
2018-11-07 $17.73 $18.04 $17.72 $17.73 $14.49 33,350
2018-11-06 $17.68 $17.74 $17.66 $17.73 $14.49 23,017
2018-11-05 $17.76 $17.76 $17.52 $17.69 $14.46 30,886
2018-11-02 $17.63 $17.75 $17.60 $17.67 $14.44 36,036
2018-11-01 $17.50 $17.72 $17.32 $17.70 $14.47 55,172
2018-10-31 $17.24 $17.69 $17.16 $17.52 $14.32 24,151
2018-10-30 $17.05 $17.13 $16.98 $17.12 $13.99 91,632
2018-10-29 $17.06 $17.11 $17.05 $17.05 $13.93 29,595
2018-10-26 $17.30 $17.34 $17.05 $17.05 $13.93 74,509
2018-10-25 $17.33 $17.33 $17.25 $17.30 $14.14 28,087
2018-10-24 $17.31 $17.36 $17.25 $17.33 $14.16 34,143
2018-10-23 $17.26 $17.29 $17.18 $17.28 $14.12 37,668
2018-10-22 $17.35 $17.38 $17.23 $17.28 $14.12 39,498
2018-10-19 $17.26 $17.32 $17.14 $17.32 $14.16 30,441
2018-10-18 $17.15 $17.32 $17.11 $17.12 $13.99 50,646
2018-10-17 $17.18 $17.35 $17.16 $17.16 $14.02 56,374
2018-10-16 $17.08 $17.17 $17.03 $17.17 $14.03 27,766
2018-10-15 $16.97 $17.06 $16.97 $16.98 $13.88 43,804
2018-10-12 $17.07 $17.14 $17.03 $17.03 $13.86 47,069
2018-10-11 $17.13 $17.24 $17.10 $17.11 $13.93 30,446
2018-10-10 $17.08 $17.20 $17.08 $17.10 $13.92 38,599
2018-10-09 $17.15 $17.24 $17.12 $17.19 $13.99 37,881
2018-10-08 $17.29 $17.31 $17.13 $17.13 $13.94 29,335
2018-10-05 $17.28 $17.41 $17.28 $17.28 $14.07 34,552
2018-10-04 $17.61 $17.62 $17.32 $17.34 $14.11 30,888
2018-10-03 $17.74 $17.74 $17.62 $17.65 $14.37 18,391
2018-10-02 $17.71 $17.71 $17.59 $17.67 $14.38 20,019
2018-10-01 $17.67 $17.71 $17.59 $17.71 $14.42 21,216
2018-09-28 $17.67 $17.68 $17.56 $17.62 $14.34 14,712
2018-09-27 $17.81 $17.81 $17.61 $17.66 $14.37 19,625
2018-09-26 $17.68 $17.84 $17.57 $17.72 $14.42 25,542
2018-09-25 $17.54 $17.58 $17.52 $17.58 $14.31 39,084
2018-09-24 $17.52 $17.62 $17.52 $17.57 $14.30 27,412
2018-09-21 $17.66 $17.68 $17.50 $17.52 $14.26 39,167
2018-09-20 $17.78 $17.78 $17.55 $17.68 $14.39 27,501
2018-09-19 $17.74 $17.77 $17.65 $17.73 $14.43 28,719
2018-09-18 $17.60 $17.75 $17.58 $17.70 $14.41 33,422
2018-09-17 $17.63 $17.63 $17.56 $17.62 $14.34 24,468
2018-09-14 $17.61 $17.61 $17.52 $17.56 $14.29 23,241
2018-09-13 $17.57 $17.61 $17.55 $17.57 $14.30 22,531
2018-09-12 $17.67 $17.67 $17.55 $17.55 $14.23 33,237
2018-09-11 $17.59 $17.64 $17.57 $17.58 $14.25 19,762
2018-09-10 $17.58 $17.63 $17.56 $17.56 $14.24 34,516
2018-09-07 $17.57 $17.65 $17.57 $17.61 $14.28 35,139
2018-09-06 $17.73 $17.74 $17.59 $17.61 $14.28 29,890
2018-09-05 $17.71 $17.75 $17.66 $17.66 $14.32 32,177
2018-09-04 $17.80 $17.88 $17.67 $17.71 $14.36 28,976
2018-08-31 $17.89 $17.98 $17.78 $17.78 $14.42 27,400
2018-08-30 $17.91 $17.99 $17.87 $17.95 $14.55 25,725
2018-08-29 $17.92 $17.98 $17.84 $17.84 $14.46 18,192
2018-08-28 $17.94 $17.99 $17.92 $17.99 $14.59 18,241
2018-08-27 $17.99 $17.99 $17.90 $17.92 $14.53 18,435
2018-08-24 $17.88 $17.96 $17.88 $17.94 $14.55 10,137
2018-08-23 $17.97 $17.97 $17.81 $17.83 $14.46 16,800
2018-08-22 $17.86 $17.99 $17.86 $17.99 $14.59 34,385
2018-08-21 $17.93 $17.93 $17.75 $17.84 $14.46 20,592
2018-08-20 $17.89 $17.93 $17.88 $17.93 $14.54 13,263
2018-08-17 $17.86 $17.90 $17.85 $17.85 $14.47 23,325
2018-08-16 $17.92 $17.92 $17.81 $17.86 $14.48 14,802
2018-08-15 $17.98 $17.98 $17.82 $17.89 $14.50 14,303
2018-08-14 $17.82 $17.97 $17.82 $17.95 $14.55 33,473
2018-08-13 $17.81 $17.84 $17.81 $17.84 $14.46 19,865
2018-08-10 $17.92 $17.93 $17.89 $17.89 $14.45 7,273
2018-08-09 $17.94 $17.95 $17.88 $17.92 $14.47 16,288
2018-08-08 $17.91 $18.27 $17.88 $17.91 $14.47 41,503
2018-08-07 $17.59 $17.97 $17.59 $17.97 $14.51 33,693
2018-08-06 $17.59 $17.73 $17.59 $17.73 $14.32 17,208
2018-08-03 $17.71 $17.75 $17.60 $17.64 $14.25 20,501
2018-08-02 $17.70 $17.73 $17.66 $17.73 $14.32 24,964
2018-08-01 $17.66 $17.71 $17.61 $17.71 $14.30 29,121
2018-07-31 $17.63 $17.65 $17.50 $17.65 $14.26 41,827
2018-07-30 $17.50 $17.61 $17.50 $17.54 $14.17 25,968
2018-07-27 $17.62 $17.64 $17.54 $17.54 $14.17 47,463
2018-07-26 $17.57 $17.65 $17.56 $17.62 $14.23 26,598
2018-07-25 $17.57 $17.60 $17.55 $17.60 $14.21 39,486
2018-07-24 $17.52 $17.66 $17.52 $17.59 $14.21 33,057
2018-07-23 $17.74 $17.74 $17.55 $17.55 $14.17 30,364
2018-07-20 $17.74 $17.74 $17.64 $17.72 $14.31 16,002
2018-07-19 $17.74 $17.74 $17.60 $17.62 $14.23 30,672
2018-07-18 $17.61 $17.64 $17.60 $17.60 $14.21 32,253
2018-07-17 $17.58 $17.78 $17.58 $17.60 $14.21 31,145
2018-07-16 $17.62 $17.64 $17.58 $17.62 $14.23 25,885
2018-07-13 $17.83 $17.83 $17.68 $17.70 $14.24 21,384
2018-07-12 $17.71 $17.71 $17.66 $17.67 $14.22 22,463
2018-07-11 $17.63 $17.70 $17.63 $17.66 $14.21 25,033
2018-07-10 $17.73 $17.73 $17.62 $17.64 $14.19 23,543
2018-07-09 $17.70 $17.74 $17.66 $17.72 $14.26 17,821
2018-07-06 $17.77 $17.80 $17.67 $17.67 $14.22 16,898
2018-07-05 $17.83 $17.99 $17.73 $17.76 $14.29 24,354
2018-07-03 $17.85 $17.85 $17.77 $17.77 $14.30 9,752
2018-07-02 $17.99 $17.99 $17.79 $17.81 $14.33 42,141
2018-06-29 $17.82 $17.92 $17.81 $17.92 $14.42 56,631
2018-06-28 $17.74 $17.82 $17.71 $17.82 $14.34 28,716
2018-06-27 $17.63 $17.72 $17.63 $17.72 $14.26 35,315
2018-06-26 $17.57 $17.63 $17.57 $17.60 $14.16 22,797
2018-06-25 $17.57 $17.57 $17.52 $17.57 $14.14 49,835
2018-06-22 $17.55 $17.63 $17.54 $17.62 $14.18 25,936
2018-06-21 $17.58 $17.65 $17.50 $17.50 $14.08 46,485
2018-06-20 $17.60 $17.63 $17.58 $17.63 $14.18 38,523
2018-06-19 $17.65 $17.70 $17.54 $17.60 $14.16 55,378
2018-06-18 $17.59 $17.65 $17.55 $17.65 $14.20 29,891
2018-06-15 $17.47 $17.59 $17.47 $17.58 $14.14 43,821
2018-06-14 $17.51 $17.58 $17.51 $17.57 $14.14 30,154
2018-06-13 $17.56 $17.58 $17.50 $17.50 $14.08 22,976
2018-06-12 $17.55 $17.55 $17.51 $17.53 $14.10 30,100
2018-06-11 $17.60 $17.62 $17.57 $17.58 $14.09 16,335
2018-06-08 $17.54 $17.64 $17.52 $17.59 $14.10 28,127
2018-06-07 $17.51 $17.59 $17.51 $17.53 $14.05 44,656
2018-06-06 $17.58 $17.61 $17.50 $17.57 $14.08 26,014
2018-06-05 $17.54 $17.66 $17.54 $17.58 $14.09 50,053
2018-06-04 $17.62 $17.66 $17.61 $17.61 $14.11 34,250
2018-06-01 $17.65 $17.67 $17.62 $17.62 $14.12 20,168
2018-05-31 $17.63 $17.69 $17.63 $17.65 $14.14 17,348
2018-05-30 $17.66 $17.70 $17.60 $17.61 $14.11 31,089
2018-05-29 $17.60 $17.73 $17.57 $17.64 $14.14 41,288
2018-05-25 $17.58 $17.64 $17.58 $17.59 $14.10 20,933
2018-05-24 $17.53 $17.65 $17.53 $17.55 $14.06 30,099
2018-05-23 $17.52 $17.59 $17.50 $17.51 $14.03 33,630
2018-05-22 $17.51 $17.55 $17.51 $17.51 $14.03 35,338
2018-05-21 $17.57 $17.61 $17.51 $17.52 $14.04 30,572
2018-05-18 $17.61 $17.63 $17.53 $17.53 $14.05 37,025
2018-05-17 $17.59 $17.59 $17.52 $17.59 $14.10 38,900
2018-05-16 $17.69 $17.69 $17.58 $17.58 $14.09 61,688
2018-05-15 $17.67 $17.70 $17.60 $17.64 $14.14 58,479
2018-05-14 $17.74 $17.74 $17.70 $17.70 $14.18 18,989
2018-05-11 $17.82 $17.90 $17.74 $17.76 $14.18 26,227
2018-05-10 $17.82 $17.84 $17.79 $17.79 $14.20 17,683
2018-05-09 $17.75 $17.83 $17.75 $17.79 $14.20 14,274
2018-05-08 $17.82 $17.88 $17.77 $17.77 $14.18 17,325
2018-05-07 $17.87 $17.87 $17.78 $17.79 $14.20 19,292
2018-05-04 $17.86 $17.91 $17.82 $17.88 $14.27 16,158
2018-05-03 $17.97 $17.97 $17.82 $17.85 $14.25 16,138
2018-05-02 $17.93 $17.93 $17.88 $17.90 $14.29 14,968
2018-05-01 $17.88 $17.95 $17.88 $17.93 $14.31 21,354
2018-04-30 $17.97 $17.97 $17.82 $17.89 $14.28 25,478
2018-04-27 $17.92 $17.97 $17.91 $17.93 $14.31 20,639
2018-04-26 $17.91 $17.92 $17.84 $17.89 $14.28 21,686
2018-04-25 $17.86 $17.88 $17.82 $17.88 $14.27 38,633
2018-04-24 $17.90 $17.90 $17.84 $17.86 $14.26 24,962
2018-04-23 $17.82 $17.89 $17.81 $17.84 $14.24 53,264
2018-04-20 $17.87 $17.90 $17.80 $17.80 $14.21 28,961
2018-04-19 $17.94 $17.94 $17.86 $17.87 $14.26 34,826
2018-04-18 $17.96 $17.97 $17.91 $17.91 $14.30 43,417
2018-04-17 $17.94 $18.00 $17.90 $17.92 $14.30 46,237
2018-04-16 $18.00 $18.00 $17.88 $17.88 $14.27 23,957
2018-04-13 $18.01 $18.06 $17.97 $17.97 $14.29 30,992
2018-04-12 $18.07 $18.07 $17.97 $18.02 $14.33 20,587
2018-04-11 $18.13 $18.13 $18.01 $18.01 $14.32 32,649
2018-04-10 $18.10 $18.11 $18.07 $18.08 $14.38 19,836
2018-04-09 $18.07 $18.10 $18.07 $18.09 $14.38 47,044
2018-04-06 $18.03 $18.05 $17.98 $18.04 $14.34 22,841
2018-04-05 $18.08 $18.09 $17.98 $18.00 $14.31 27,155
2018-04-04 $18.11 $18.14 $18.07 $18.07 $14.37 24,493
2018-04-03 $18.13 $18.16 $18.05 $18.05 $14.35 15,500
2018-04-02 $18.00 $18.10 $18.00 $18.07 $14.37 32,525
2018-03-29 $17.91 $18.02 $17.91 $17.98 $14.30 47,178
2018-03-28 $17.92 $18.00 $17.86 $17.91 $14.24 23,667
2018-03-27 $17.81 $17.94 $17.81 $17.87 $14.21 37,223
2018-03-26 $17.90 $17.98 $17.80 $17.81 $14.16 37,149
2018-03-23 $17.86 $18.00 $17.85 $17.87 $14.21 40,988
2018-03-22 $17.96 $18.10 $17.88 $17.88 $14.22 69,949
2018-03-21 $18.02 $18.02 $17.88 $17.93 $14.26 38,560
2018-03-20 $18.23 $18.23 $17.98 $18.00 $14.31 39,425
2018-03-19 $18.15 $18.16 $18.08 $18.08 $14.38 20,229
2018-03-16 $18.27 $18.33 $18.14 $18.14 $14.42 37,475
2018-03-15 $18.30 $18.35 $18.24 $18.27 $14.53 16,240
2018-03-14 $18.32 $18.35 $18.27 $18.35 $14.59 14,480
2018-03-13 $18.39 $18.39 $18.30 $18.35 $14.54 23,966
2018-03-12 $18.33 $18.40 $18.28 $18.34 $14.53 41,295
2018-03-09 $18.20 $18.38 $18.20 $18.28 $14.48 25,968
2018-03-08 $18.14 $18.21 $18.13 $18.20 $14.42 14,842
2018-03-07 $18.06 $18.19 $18.05 $18.08 $14.32 37,051
2018-03-06 $18.09 $18.14 $17.95 $18.05 $14.30 29,834
2018-03-05 $18.11 $18.20 $18.06 $18.06 $14.31 30,275
2018-03-02 $18.13 $18.21 $18.12 $18.12 $14.35 16,328
2018-03-01 $18.25 $18.30 $18.08 $18.20 $14.42 54,411
2018-02-28 $18.29 $18.36 $18.23 $18.23 $14.44 37,477
2018-02-27 $18.42 $18.45 $18.24 $18.28 $14.48 34,840
2018-02-26 $18.45 $18.50 $18.42 $18.46 $14.62 18,545
2018-02-23 $18.39 $18.45 $18.35 $18.44 $14.61 21,708
2018-02-22 $18.30 $18.36 $18.30 $18.36 $14.54 19,770
2018-02-21 $18.30 $18.41 $18.30 $18.31 $14.51 16,012
2018-02-20 $18.27 $18.36 $18.26 $18.30 $14.50 23,745
2018-02-16 $18.36 $18.46 $18.19 $18.30 $14.50 52,823
2018-02-15 $18.22 $18.38 $18.22 $18.33 $14.52 27,220
2018-02-14 $18.39 $18.45 $18.17 $18.19 $14.41 35,346
2018-02-13 $18.41 $18.62 $18.41 $18.45 $14.56 42,327
2018-02-12 $18.56 $18.63 $18.40 $18.40 $14.52 48,463
2018-02-09 $18.72 $18.78 $18.40 $18.55 $14.64 36,433
2018-02-08 $18.84 $18.84 $18.68 $18.71 $14.77 25,744
2018-02-07 $18.78 $18.89 $18.73 $18.84 $14.87 27,660
2018-02-06 $18.74 $18.94 $18.69 $18.77 $14.81 41,214
2018-02-05 $19.27 $19.27 $18.59 $18.79 $14.83 27,756
2018-02-02 $19.27 $19.27 $19.15 $19.16 $15.12 20,780
2018-02-01 $19.42 $19.64 $19.25 $19.27 $15.21 22,207
2018-01-31 $19.44 $19.44 $19.32 $19.32 $15.25 25,491
2018-01-30 $19.40 $19.40 $19.27 $19.28 $15.22 28,610
2018-01-29 $19.31 $19.38 $19.28 $19.34 $15.26 36,869
2018-01-26 $19.36 $19.39 $19.30 $19.38 $15.29 20,890
2018-01-25 $19.36 $19.36 $19.30 $19.33 $15.26 16,385
2018-01-24 $19.32 $19.42 $19.29 $19.36 $15.28 30,513
2018-01-23 $19.40 $19.51 $19.30 $19.32 $15.25 39,001
2018-01-22 $19.80 $19.80 $19.37 $19.37 $15.23 39,303
2018-01-19 $19.92 $19.92 $19.73 $19.79 $15.56 19,021
2018-01-18 $19.90 $19.90 $19.72 $19.82 $15.59 18,601
2018-01-17 $19.72 $19.80 $19.69 $19.74 $15.52 25,018
2018-01-16 $19.72 $19.73 $19.65 $19.70 $15.49 16,015
2018-01-12 $19.64 $19.78 $19.63 $19.64 $15.44 28,354
2018-01-11 $19.65 $19.68 $19.52 $19.63 $15.44 15,224
2018-01-10 $19.62 $19.71 $19.62 $19.65 $15.45 9,827
2018-01-09 $19.91 $20.02 $19.57 $19.57 $15.39 22,441
2018-01-08 $20.03 $20.16 $19.78 $19.83 $15.59 60,287
2018-01-05 $20.07 $20.07 $19.95 $19.98 $15.71 20,477
2018-01-04 $19.93 $20.05 $19.93 $20.01 $15.74 18,466
2018-01-03 $20.05 $20.07 $19.94 $19.99 $15.72 23,035
2018-01-02 $19.89 $20.05 $19.88 $20.05 $15.77 30,246
2017-12-29 $19.99 $19.99 $19.74 $19.89 $15.64 58,589
2017-12-28 $19.77 $19.85 $19.67 $19.85 $15.61 22,735
2017-12-27 $19.70 $19.84 $19.60 $19.78 $15.55 12,641
2017-12-26 $19.49 $19.65 $19.49 $19.65 $15.45 21,614
2017-12-22 $19.56 $19.58 $19.50 $19.53 $15.36 11,340
2017-12-21 $19.65 $19.67 $19.56 $19.56 $15.38 17,536
2017-12-20 $19.60 $19.67 $19.47 $19.66 $15.46 45,472
2017-12-19 $19.64 $19.64 $19.52 $19.63 $15.44 17,581
2017-12-18 $19.53 $19.65 $19.49 $19.64 $15.44 26,163
2017-12-15 $19.22 $19.55 $19.21 $19.55 $15.37 26,002
2017-12-14 $19.15 $19.18 $19.09 $19.17 $15.08 18,556
2017-12-13 $19.33 $19.35 $19.07 $19.09 $15.01 21,873
2017-12-12 $19.48 $19.48 $19.25 $19.33 $15.20 33,871
2017-12-11 $19.70 $19.95 $19.66 $19.70 $15.29 27,410
2017-12-08 $19.77 $19.79 $19.67 $19.70 $15.29 32,606
2017-12-07 $19.84 $19.88 $19.77 $19.77 $15.35 35,402
2017-12-06 $19.82 $19.90 $19.82 $19.89 $15.44 17,584
2017-12-05 $19.93 $19.93 $19.80 $19.80 $15.37 21,239
2017-12-04 $19.84 $19.94 $19.84 $19.85 $15.41 12,644
2017-12-01 $19.90 $19.90 $19.81 $19.84 $15.40 13,956
2017-11-30 $20.03 $20.03 $19.77 $19.80 $15.37 28,454
2017-11-29 $19.83 $19.97 $19.78 $19.78 $15.36 23,428
2017-11-28 $19.89 $19.94 $19.83 $19.83 $15.40 24,056
2017-11-27 $19.92 $19.92 $19.82 $19.89 $15.44 12,670
2017-11-24 $19.86 $19.91 $19.86 $19.90 $15.45 10,104
2017-11-22 $19.81 $19.91 $19.79 $19.87 $15.43 23,893
2017-11-21 $19.90 $19.90 $19.80 $19.85 $15.41 28,471
2017-11-20 $19.81 $19.94 $19.77 $19.84 $15.40 24,822
2017-11-17 $19.81 $19.81 $19.76 $19.77 $15.35 29,221
2017-11-16 $19.89 $19.89 $19.73 $19.81 $15.38 21,470
2017-11-15 $20.02 $20.02 $19.77 $19.81 $15.38 32,739
2017-11-14 $19.78 $19.78 $19.66 $19.75 $15.33 41,760
2017-11-13 $19.89 $19.89 $19.79 $19.79 $15.31 28,152
2017-11-10 $20.02 $20.18 $19.81 $19.81 $15.33 24,866
2017-11-09 $20.10 $20.10 $19.98 $20.02 $15.49 21,792
2017-11-08 $20.12 $20.13 $20.04 $20.06 $15.52 16,381
2017-11-07 $20.08 $20.16 $20.01 $20.16 $15.60 24,299
2017-11-06 $20.05 $20.05 $19.99 $20.00 $15.47 18,078
2017-11-03 $19.95 $20.03 $19.95 $20.00 $15.47 10,892
2017-11-02 $20.06 $20.16 $19.93 $19.95 $15.43 26,807
2017-11-01 $20.06 $20.11 $19.97 $20.07 $15.53 29,422
2017-10-31 $19.97 $20.09 $19.92 $20.09 $15.54 20,519
2017-10-30 $19.85 $19.95 $19.79 $19.87 $15.37 29,243
2017-10-27 $19.84 $19.84 $19.75 $19.82 $15.33 18,620
2017-10-26 $19.88 $19.91 $19.77 $19.79 $15.31 24,973
2017-10-25 $20.07 $20.08 $19.84 $19.88 $15.38 32,839
2017-10-24 $19.96 $19.99 $19.76 $19.95 $15.43 30,351
2017-10-23 $19.88 $19.90 $19.71 $19.90 $15.40 32,899
2017-10-20 $19.74 $19.76 $19.63 $19.76 $15.29 40,964
2017-10-19 $19.65 $19.70 $19.58 $19.60 $15.16 25,305
2017-10-18 $19.77 $19.77 $19.56 $19.60 $15.16 31,899
2017-10-17 $19.65 $19.98 $19.51 $19.79 $15.31 28,032
2017-10-16 $19.57 $19.57 $19.37 $19.52 $15.10 57,813
2017-10-13 $19.72 $19.74 $19.54 $19.55 $15.12 17,187
2017-10-12 $19.62 $19.65 $19.51 $19.63 $15.19 25,688
2017-10-11 $19.75 $19.75 $19.60 $19.71 $15.20 25,238
2017-10-10 $19.82 $19.82 $19.54 $19.61 $15.12 43,439
2017-10-09 $19.72 $19.75 $19.57 $19.59 $15.10 20,297
2017-10-06 $19.60 $19.63 $19.54 $19.63 $15.13 23,538
2017-10-05 $19.93 $19.93 $19.45 $19.61 $15.12 39,067
2017-10-04 $20.01 $20.04 $19.71 $19.77 $15.24 36,798
2017-10-03 $20.16 $20.16 $20.00 $20.01 $15.43 34,161
2017-10-02 $20.18 $20.18 $19.96 $20.07 $15.47 32,084
2017-09-29 $20.06 $20.08 $19.96 $20.01 $15.43 45,835
2017-09-28 $19.79 $20.10 $19.79 $20.09 $15.49 59,043
2017-09-27 $19.77 $19.77 $19.65 $19.69 $15.18 53,231
2017-09-26 $19.61 $19.69 $19.58 $19.69 $15.18 11,873
2017-09-25 $19.66 $19.67 $19.50 $19.58 $15.10 30,633
2017-09-22 $19.52 $19.68 $19.49 $19.67 $15.16 25,657
2017-09-21 $19.48 $19.51 $19.45 $19.51 $15.04 18,617
2017-09-20 $19.46 $19.52 $19.38 $19.42 $14.97 21,812
2017-09-19 $19.36 $19.47 $19.36 $19.39 $14.95 34,389
2017-09-18 $19.43 $19.43 $19.36 $19.36 $14.93 54,737
2017-09-15 $19.22 $19.41 $19.22 $19.41 $14.96 15,241
2017-09-14 $19.32 $19.34 $19.26 $19.27 $14.86 28,387
2017-09-13 $19.33 $19.34 $19.28 $19.31 $14.89 25,731
2017-09-12 $19.38 $19.38 $19.31 $19.33 $14.90 24,720
2017-09-11 $19.42 $19.45 $19.39 $19.39 $14.90 29,247
2017-09-08 $19.45 $19.50 $19.41 $19.47 $14.95 23,315
2017-09-07 $19.42 $19.52 $19.34 $19.47 $14.96 30,557
2017-09-06 $19.34 $19.39 $19.31 $19.37 $14.88 37,563
2017-09-05 $19.45 $19.46 $19.33 $19.35 $14.86 37,313
2017-09-01 $19.56 $19.56 $19.42 $19.43 $14.93 45,002
2017-08-31 $19.49 $19.54 $19.44 $19.45 $14.94 35,614
2017-08-30 $19.49 $19.52 $19.46 $19.50 $14.98 34,618
2017-08-29 $19.53 $19.53 $19.42 $19.48 $14.96 25,396
2017-08-28 $19.64 $19.64 $19.45 $19.51 $14.99 34,091
2017-08-25 $19.54 $19.57 $19.36 $19.52 $15.00 18,911
2017-08-24 $19.51 $19.60 $19.43 $19.46 $14.95 37,286
2017-08-23 $19.36 $19.52 $19.34 $19.51 $14.99 31,397
2017-08-22 $19.43 $19.46 $19.37 $19.37 $14.88 24,009
2017-08-21 $19.48 $19.48 $19.33 $19.35 $14.86 31,563
2017-08-18 $19.35 $19.49 $19.30 $19.43 $14.93 28,870
2017-08-17 $19.35 $19.39 $19.26 $19.28 $14.81 26,083
2017-08-16 $19.58 $19.58 $19.19 $19.38 $14.89 76,400
2017-08-15 $19.42 $19.46 $19.33 $19.37 $14.88 39,545
2017-08-14 $19.37 $19.52 $19.31 $19.42 $14.92 63,884
2017-08-11 $19.12 $19.47 $19.09 $19.36 $14.87 81,701
2017-08-10 $19.83 $19.86 $19.10 $19.15 $14.71 240,385
2017-08-09 $20.03 $20.09 $19.86 $19.97 $15.34 21,269
2017-08-08 $20.23 $20.23 $19.94 $20.08 $15.37 17,748
2017-08-07 $20.28 $20.28 $20.04 $20.23 $15.49 17,530
2017-08-04 $20.02 $20.29 $20.02 $20.29 $15.53 18,478
2017-08-03 $20.00 $20.00 $19.92 $20.00 $15.31 19,476
2017-08-02 $20.00 $20.00 $19.89 $20.00 $15.31 21,427
2017-08-01 $20.04 $20.10 $19.85 $20.00 $15.31 31,100
2017-07-31 $20.10 $20.10 $19.93 $20.03 $15.33 28,085
2017-07-28 $20.07 $20.08 $19.85 $19.95 $15.27 14,692
2017-07-27 $20.08 $20.08 $19.92 $20.00 $15.31 26,179
2017-07-26 $19.87 $20.10 $19.78 $20.05 $15.35 36,356
2017-07-25 $19.93 $19.96 $19.65 $19.71 $15.09 22,255
2017-07-24 $20.05 $20.07 $19.94 $19.94 $15.27 47,001
2017-07-21 $19.78 $20.19 $19.52 $20.12 $15.40 66,283
2017-07-20 $19.59 $19.80 $19.49 $19.78 $15.14 20,093
2017-07-19 $19.50 $19.65 $19.47 $19.60 $15.00 29,463
2017-07-18 $19.43 $19.51 $19.36 $19.50 $14.93 42,932
2017-07-17 $19.28 $19.37 $19.25 $19.32 $14.79 23,354
2017-07-14 $19.17 $19.29 $19.17 $19.26 $14.74 23,476
2017-07-13 $19.24 $19.26 $19.14 $19.15 $14.66 25,888
2017-07-12 $19.22 $19.30 $19.17 $19.17 $14.68 32,040
2017-07-11 $19.44 $19.48 $19.28 $19.28 $14.71 21,978
2017-07-10 $19.35 $19.51 $19.35 $19.43 $14.82 25,885
2017-07-07 $19.44 $19.45 $19.34 $19.38 $14.78 18,682
2017-07-06 $19.37 $19.66 $19.37 $19.37 $14.78 33,555
2017-07-05 $19.55 $19.58 $19.45 $19.45 $14.84 15,711
2017-07-03 $19.58 $19.66 $19.55 $19.58 $14.94 6,514
2017-06-30 $19.74 $19.74 $19.55 $19.55 $14.91 27,788
2017-06-29 $19.60 $19.63 $19.54 $19.60 $14.95 25,270
2017-06-28 $19.67 $19.70 $19.60 $19.60 $14.95 12,968
2017-06-27 $19.58 $19.68 $19.58 $19.61 $14.96 22,042
2017-06-26 $19.69 $19.74 $19.65 $19.65 $14.99 21,373
2017-06-23 $19.64 $19.68 $19.60 $19.65 $14.99 11,501
2017-06-22 $19.65 $19.73 $19.62 $19.65 $14.99 20,403
2017-06-21 $19.50 $19.66 $19.50 $19.66 $15.00 27,036
2017-06-20 $19.54 $19.60 $19.51 $19.51 $14.88 14,591
2017-06-19 $19.49 $19.55 $19.46 $19.52 $14.89 26,156
2017-06-16 $19.47 $19.55 $19.47 $19.48 $14.86 16,425
2017-06-15 $19.64 $19.66 $19.51 $19.52 $14.89 19,093
2017-06-14 $19.63 $19.70 $19.58 $19.59 $14.94 16,194
2017-06-13 $19.61 $19.62 $19.48 $19.61 $14.96 24,903
2017-06-12 $19.86 $19.86 $19.56 $19.60 $14.95 21,354
2017-06-09 $19.70 $19.95 $19.60 $19.94 $15.16 17,975
2017-06-08 $19.65 $19.67 $19.58 $19.65 $14.94 23,227
2017-06-07 $19.53 $19.61 $19.53 $19.59 $14.89 34,909
2017-06-06 $19.52 $19.62 $19.49 $19.55 $14.86 24,720
2017-06-05 $19.29 $19.50 $19.29 $19.47 $14.80 29,938
2017-06-02 $19.37 $19.49 $19.37 $19.44 $14.78 20,985
2017-06-01 $19.36 $19.44 $19.27 $19.34 $14.70 38,362
2017-05-31 $19.50 $19.57 $19.32 $19.33 $14.69 39,582
2017-05-30 $19.51 $19.51 $19.30 $19.30 $14.67 20,370
2017-05-26 $19.37 $19.54 $19.37 $19.54 $14.85 21,606
2017-05-25 $19.51 $19.56 $19.38 $19.38 $14.73 28,392
2017-05-24 $19.42 $19.71 $19.42 $19.55 $14.86 35,654
2017-05-23 $19.38 $19.40 $19.33 $19.39 $14.74 22,350
2017-05-22 $19.58 $19.58 $19.24 $19.37 $14.72 24,243
2017-05-19 $19.47 $19.60 $19.42 $19.58 $14.88 34,963
2017-05-18 $19.22 $19.49 $19.22 $19.45 $14.78 34,638
2017-05-17 $19.26 $19.27 $19.18 $19.26 $14.64 24,175
2017-05-16 $19.04 $19.22 $19.04 $19.13 $14.54 26,270
2017-05-15 $19.09 $19.09 $19.04 $19.07 $14.50 16,568
2017-05-12 $18.98 $19.06 $18.96 $19.02 $14.46 28,479
2017-05-11 $19.00 $19.00 $18.95 $18.98 $14.43 15,679
2017-05-10 $18.91 $19.09 $18.91 $19.00 $14.44 31,545
2017-05-09 $19.03 $19.03 $18.94 $18.95 $14.35 28,800
2017-05-08 $19.09 $19.09 $18.94 $19.05 $14.43 22,442
2017-05-05 $19.03 $19.10 $19.02 $19.09 $14.46 27,664
2017-05-04 $18.98 $19.04 $18.96 $19.01 $14.40 9,923
2017-05-03 $19.01 $19.04 $18.99 $19.04 $14.42 33,201
2017-05-02 $18.89 $19.01 $18.88 $19.01 $14.40 51,213
2017-05-01 $18.90 $18.96 $18.85 $18.85 $14.28 39,969
2017-04-28 $18.93 $18.98 $18.89 $18.89 $14.31 73,520
2017-04-27 $18.90 $18.99 $18.86 $18.98 $14.38 34,878
2017-04-26 $18.75 $18.96 $18.75 $18.86 $14.28 207,777
2017-04-25 $18.84 $18.86 $18.76 $18.76 $14.21 50,300
2017-04-24 $18.86 $18.92 $18.81 $18.83 $14.26 35,937
2017-04-21 $18.75 $18.93 $18.75 $18.88 $14.30 42,050
2017-04-20 $18.96 $18.97 $18.79 $18.85 $14.28 49,774
2017-04-19 $18.91 $19.04 $18.91 $18.93 $14.34 25,720
2017-04-18 $18.97 $19.03 $18.95 $19.02 $14.41 28,526
2017-04-17 $18.99 $19.04 $18.90 $18.90 $14.31 22,313
2017-04-13 $18.94 $19.05 $18.94 $19.02 $14.41 41,350
2017-04-12 $18.91 $19.01 $18.91 $18.91 $14.32 22,510
2017-04-11 $18.91 $18.93 $18.85 $18.92 $14.33 31,590
2017-04-10 $18.87 $18.96 $18.85 $18.93 $14.29 8,492
2017-04-07 $18.82 $18.87 $18.78 $18.86 $14.23 29,893
2017-04-06 $18.74 $18.85 $18.74 $18.81 $14.19 37,019
2017-04-05 $18.72 $18.81 $18.70 $18.73 $14.13 43,269
2017-04-04 $18.96 $18.97 $18.84 $18.85 $14.22 30,963
2017-04-03 $18.93 $18.98 $18.90 $18.98 $14.32 21,185
2017-03-31 $18.89 $18.94 $18.77 $18.93 $14.29 73,329
2017-03-30 $18.73 $18.93 $18.71 $18.92 $14.28 48,362
2017-03-29 $18.68 $18.75 $18.68 $18.68 $14.10 28,606
2017-03-28 $18.63 $18.79 $18.60 $18.69 $14.10 33,014
2017-03-27 $18.65 $18.70 $18.61 $18.65 $14.07 19,336
2017-03-24 $18.68 $18.74 $18.62 $18.62 $14.05 16,945
2017-03-23 $18.63 $18.79 $18.62 $18.68 $14.10 31,686
2017-03-22 $18.74 $18.75 $18.64 $18.65 $14.07 23,049
2017-03-21 $18.64 $18.78 $18.59 $18.74 $14.14 24,257
2017-03-20 $18.38 $18.62 $18.38 $18.61 $14.04 38,843
2017-03-17 $18.46 $18.51 $18.44 $18.51 $13.97 32,347
2017-03-16 $18.43 $18.45 $18.38 $18.40 $13.89 47,264
2017-03-15 $18.17 $18.47 $18.17 $18.45 $13.92 29,287
2017-03-14 $18.19 $18.30 $18.19 $18.20 $13.73 17,960
2017-03-13 $18.28 $18.31 $18.22 $18.22 $13.75 23,076
2017-03-10 $18.37 $18.39 $18.27 $18.32 $13.77 41,994
2017-03-09 $18.54 $18.55 $18.28 $18.33 $13.78 32,484
2017-03-08 $18.67 $18.70 $18.57 $18.59 $13.98 26,042
2017-03-07 $18.73 $18.75 $18.64 $18.73 $14.08 27,288
2017-03-06 $18.73 $18.78 $18.70 $18.75 $14.10 23,227
2017-03-03 $18.74 $18.84 $18.72 $18.77 $14.11 23,822
2017-03-02 $18.76 $18.82 $18.72 $18.72 $14.07 39,580
2017-03-01 $18.98 $18.98 $18.75 $18.78 $14.12 33,640
2017-02-28 $19.01 $19.01 $18.94 $18.98 $14.27 26,194
2017-02-27 $18.99 $19.02 $18.94 $19.01 $14.29 35,521
2017-02-24 $18.92 $18.94 $18.88 $18.92 $14.22 33,907
2017-02-23 $18.81 $18.88 $18.80 $18.86 $14.18 76,717
2017-02-22 $18.78 $18.83 $18.78 $18.80 $14.13 26,877
2017-02-21 $18.71 $18.84 $18.71 $18.78 $14.12 40,762
2017-02-17 $18.81 $18.81 $18.74 $18.78 $14.12 41,049
2017-02-16 $18.76 $18.78 $18.65 $18.78 $14.12 40,060
2017-02-15 $18.74 $18.99 $18.68 $18.76 $14.10 52,250
2017-02-14 $18.77 $18.77 $18.64 $18.65 $14.02 19,700
2017-02-13 $18.61 $18.82 $18.61 $18.75 $14.10 27,031
2017-02-10 $18.69 $18.70 $18.61 $18.65 $13.97 21,704
2017-02-09 $18.68 $18.69 $18.65 $18.68 $13.99 34,506
2017-02-08 $18.58 $18.74 $18.58 $18.68 $13.99 41,442
2017-02-07 $18.47 $18.57 $18.47 $18.55 $13.89 21,066
2017-02-06 $18.45 $18.54 $18.45 $18.52 $13.87 20,488
2017-02-03 $18.47 $18.56 $18.47 $18.47 $13.83 33,624
2017-02-02 $18.47 $18.54 $18.46 $18.49 $13.85 29,624
2017-02-01 $18.47 $18.52 $18.44 $18.44 $13.81 19,763
2017-01-31 $18.43 $18.56 $18.43 $18.50 $13.86 25,927
2017-01-30 $18.42 $18.56 $18.42 $18.49 $13.85 32,964
2017-01-27 $18.56 $18.57 $18.49 $18.50 $13.86 28,748
2017-01-26 $18.54 $18.58 $18.49 $18.58 $13.92 18,744
2017-01-25 $18.69 $18.69 $18.48 $18.50 $13.86 36,400
2017-01-24 $18.78 $18.78 $18.65 $18.70 $14.01 21,648
2017-01-23 $18.55 $18.75 $18.53 $18.74 $14.04 29,533
2017-01-20 $18.55 $18.55 $18.44 $18.46 $13.83 20,733
2017-01-19 $18.40 $18.57 $18.40 $18.57 $13.91 21,111
2017-01-18 $18.67 $18.69 $18.52 $18.53 $13.88 29,694
2017-01-17 $18.64 $18.74 $18.62 $18.72 $14.02 31,481
2017-01-13 $18.69 $18.69 $18.63 $18.65 $13.92 13,830
2017-01-12 $18.88 $18.88 $18.67 $18.67 $13.93 23,069
2017-01-11 $19.12 $19.12 $18.87 $18.94 $14.13 44,824
2017-01-10 $18.60 $19.33 $18.60 $19.21 $14.34 73,891
2017-01-09 $18.55 $18.61 $18.52 $18.56 $13.85 31,392
2017-01-06 $18.56 $18.56 $18.47 $18.55 $13.84 33,744
2017-01-05 $18.45 $18.56 $18.45 $18.54 $13.84 26,538
2017-01-04 $18.56 $18.56 $18.47 $18.47 $13.78 19,562
2017-01-03 $18.51 $18.56 $18.50 $18.56 $13.85 24,535
2016-12-30 $18.46 $18.51 $18.42 $18.49 $13.80 85,301
2016-12-29 $18.31 $18.40 $18.31 $18.40 $13.73 19,080
2016-12-28 $18.43 $18.45 $18.31 $18.31 $13.66 13,392
2016-12-27 $18.42 $18.48 $18.40 $18.45 $13.77 27,431
2016-12-23 $18.34 $18.45 $18.34 $18.40 $13.73 39,816
2016-12-22 $18.40 $18.47 $18.36 $18.42 $13.75 56,318
2016-12-21 $18.34 $18.38 $18.33 $18.38 $13.72 18,684
2016-12-20 $18.29 $18.35 $18.22 $18.32 $13.67 31,269
2016-12-19 $18.56 $18.57 $18.34 $18.34 $13.69 40,324
2016-12-16 $18.12 $18.70 $18.12 $18.57 $13.86 116,985
2016-12-15 $18.21 $18.25 $18.16 $18.17 $13.56 28,727
2016-12-14 $18.25 $18.36 $18.25 $18.30 $13.66 26,009
2016-12-13 $18.20 $18.25 $18.11 $18.21 $13.59 31,555
2016-12-12 $18.20 $18.20 $18.11 $18.16 $13.55 34,827
2016-12-09 $18.30 $18.30 $18.22 $18.23 $13.54 46,949
2016-12-08 $18.21 $18.24 $18.17 $18.23 $13.54 23,333
2016-12-07 $18.14 $18.27 $18.14 $18.25 $13.56 36,589
2016-12-06 $18.12 $18.19 $18.12 $18.18 $13.50 15,381
2016-12-05 $18.05 $18.19 $18.05 $18.18 $13.50 35,035
2016-12-02 $18.00 $18.13 $18.00 $18.09 $13.44 29,815
2016-12-01 $17.92 $18.01 $17.85 $17.90 $13.30 44,157
2016-11-30 $18.08 $18.12 $18.05 $18.06 $13.42 41,866
2016-11-29 $18.02 $18.16 $18.02 $18.09 $13.44 47,057
2016-11-28 $18.07 $18.16 $18.07 $18.13 $13.47 27,973
2016-11-25 $18.08 $18.15 $18.07 $18.10 $13.45 27,476
2016-11-23 $18.25 $18.27 $18.04 $18.11 $13.45 25,733
2016-11-22 $18.05 $18.34 $18.05 $18.29 $13.59 39,273
2016-11-21 $18.05 $18.17 $18.05 $18.13 $13.47 45,875
2016-11-18 $18.45 $18.47 $18.03 $18.10 $13.45 47,477
2016-11-17 $18.45 $18.50 $18.20 $18.42 $13.68 37,814
2016-11-16 $18.18 $18.42 $18.11 $18.37 $13.65 36,988
2016-11-15 $17.97 $18.16 $17.95 $18.10 $13.45 27,255
2016-11-14 $18.20 $18.20 $17.93 $18.03 $13.39 18,683
2016-11-11 $18.35 $18.40 $18.02 $18.22 $13.53 28,596
2016-11-10 $18.87 $18.87 $18.24 $18.25 $13.56 26,630
2016-11-09 $18.94 $19.00 $18.78 $18.88 $14.02 22,864
2016-11-08 $19.11 $19.12 $18.88 $19.05 $14.10 12,428
2016-11-07 $19.16 $19.21 $19.00 $19.00 $14.06 26,326
2016-11-04 $19.30 $19.30 $19.14 $19.15 $14.17 13,790
2016-11-03 $19.28 $19.28 $19.19 $19.25 $14.25 9,961
2016-11-02 $19.16 $19.40 $19.16 $19.27 $14.26 45,643
2016-11-01 $19.24 $19.25 $19.16 $19.18 $14.20 33,225
2016-10-31 $19.25 $19.25 $19.17 $19.23 $14.24 27,851
2016-10-28 $19.27 $19.41 $19.20 $19.24 $14.24 33,736
2016-10-27 $19.39 $19.39 $19.26 $19.27 $14.26 43,640
2016-10-26 $19.37 $19.41 $19.29 $19.39 $14.35 29,087
2016-10-25 $19.32 $19.47 $19.25 $19.41 $14.37 35,305
2016-10-24 $19.34 $19.35 $19.25 $19.33 $14.31 37,512
2016-10-21 $19.29 $19.37 $19.15 $19.32 $14.30 51,499
2016-10-20 $19.28 $19.35 $19.03 $19.35 $14.32 56,749
2016-10-19 $19.19 $19.28 $19.00 $19.28 $14.27 37,712
2016-10-18 $18.76 $19.18 $18.75 $19.17 $14.19 29,375
2016-10-17 $19.19 $19.19 $18.66 $18.77 $13.89 60,732
2016-10-14 $19.13 $19.14 $18.97 $19.05 $14.10 43,180
2016-10-13 $19.00 $19.17 $19.00 $19.06 $14.11 42,147
2016-10-12 $19.20 $19.20 $19.17 $19.17 $14.19 22,964
2016-10-11 $19.31 $19.32 $19.23 $19.27 $14.21 62,307
2016-10-10 $19.30 $19.32 $19.27 $19.31 $14.24 22,911
2016-10-07 $19.32 $19.32 $19.25 $19.28 $14.22 10,737
2016-10-06 $19.33 $19.35 $19.22 $19.33 $14.26 28,683
2016-10-05 $19.36 $19.36 $19.27 $19.35 $14.27 15,760
2016-10-04 $19.36 $19.37 $19.34 $19.36 $14.28 21,677
2016-10-03 $19.36 $19.36 $19.31 $19.36 $14.28 31,088
2016-09-30 $19.38 $19.39 $19.35 $19.35 $14.27 33,739
2016-09-29 $19.37 $19.37 $19.32 $19.37 $14.28 43,048
2016-09-28 $19.36 $19.38 $19.29 $19.36 $14.28 46,042
2016-09-27 $19.32 $19.37 $19.31 $19.35 $14.27 36,297
2016-09-26 $19.29 $19.32 $19.21 $19.29 $14.23 74,147
2016-09-23 $19.30 $19.32 $19.25 $19.30 $14.23 105,667
2016-09-22 $19.20 $19.24 $19.19 $19.20 $14.16 29,856
2016-09-21 $19.18 $19.18 $19.11 $19.17 $14.14 28,221
2016-09-20 $19.15 $19.22 $19.09 $19.13 $14.11 23,388
2016-09-19 $19.08 $19.13 $19.05 $19.13 $14.11 18,741
2016-09-16 $19.13 $19.13 $19.02 $19.05 $14.05 26,965
2016-09-15 $19.08 $19.15 $19.02 $19.09 $14.08 38,144
2016-09-14 $19.03 $19.13 $19.03 $19.09 $14.08 17,541
2016-09-13 $19.21 $19.21 $19.06 $19.09 $14.08 73,795
2016-09-12 $19.25 $19.25 $19.18 $19.18 $14.14 17,726
2016-09-09 $19.43 $19.43 $19.27 $19.32 $14.20 43,518
2016-09-08 $19.47 $19.49 $19.41 $19.43 $14.28 47,531
2016-09-07 $19.47 $19.48 $19.46 $19.47 $14.31 32,368
2016-09-06 $19.45 $19.45 $19.42 $19.44 $14.28 30,159
2016-09-02 $19.50 $19.50 $19.45 $19.45 $14.29 37,986
2016-09-01 $19.49 $19.50 $19.44 $19.50 $14.33 36,410
2016-08-31 $19.46 $19.54 $19.41 $19.49 $14.32 48,663
2016-08-30 $19.38 $19.46 $19.38 $19.46 $14.30 38,090
2016-08-29 $19.34 $19.40 $19.34 $19.39 $14.25 41,596
2016-08-26 $19.40 $19.40 $19.32 $19.35 $14.22 31,063
2016-08-25 $19.41 $19.42 $19.35 $19.35 $14.22 24,548
2016-08-24 $19.41 $19.42 $19.38 $19.39 $14.25 57,565
2016-08-23 $19.32 $19.39 $19.32 $19.38 $14.24 31,074
2016-08-22 $19.32 $19.38 $19.32 $19.36 $14.23 40,953
2016-08-19 $19.35 $19.38 $19.31 $19.37 $14.23 41,875
2016-08-18 $19.32 $19.39 $19.32 $19.34 $14.21 54,793
2016-08-17 $19.39 $19.39 $19.33 $19.33 $14.20 28,104
2016-08-16 $19.47 $19.47 $19.39 $19.42 $14.27 21,431
2016-08-15 $19.45 $19.51 $19.42 $19.47 $14.31 28,471
2016-08-12 $19.40 $19.47 $19.39 $19.44 $14.28 42,194
2016-08-11 $19.35 $19.41 $19.34 $19.40 $14.26 31,641
2016-08-10 $19.39 $19.39 $19.36 $19.39 $14.25 20,097
2016-08-09 $19.45 $19.45 $19.38 $19.44 $14.23 35,441
2016-08-08 $19.44 $19.44 $19.35 $19.43 $14.23 26,832
2016-08-05 $19.44 $19.48 $19.39 $19.41 $14.21 21,220
2016-08-04 $19.39 $19.54 $19.35 $19.44 $14.23 44,730
2016-08-03 $19.42 $19.43 $19.27 $19.37 $14.18 59,360
2016-08-02 $19.43 $19.43 $19.39 $19.43 $14.23 29,516
2016-08-01 $19.43 $19.44 $19.41 $19.43 $14.23 22,729
2016-07-29 $19.40 $19.43 $19.37 $19.43 $14.23 22,288
2016-07-28 $19.34 $19.41 $19.34 $19.38 $14.19 18,784
2016-07-27 $19.46 $19.46 $19.36 $19.40 $14.20 43,320
2016-07-26 $19.39 $19.39 $19.35 $19.36 $14.18 24,407
2016-07-25 $19.38 $19.40 $19.33 $19.38 $14.19 34,749
2016-07-22 $19.26 $19.31 $19.24 $19.31 $14.14 26,932
2016-07-21 $19.24 $19.24 $19.21 $19.24 $14.09 30,068
2016-07-20 $19.27 $19.29 $19.24 $19.24 $14.09 19,821
2016-07-19 $19.24 $19.25 $19.21 $19.24 $14.09 20,876
2016-07-18 $19.25 $19.25 $19.20 $19.24 $14.09 30,566
2016-07-15 $19.25 $19.25 $19.17 $19.25 $14.10 27,326
2016-07-14 $19.30 $19.30 $19.17 $19.25 $14.10 30,108
2016-07-13 $19.29 $19.29 $19.19 $19.28 $14.12 23,970
2016-07-12 $19.25 $19.25 $19.13 $19.22 $14.07 18,099
2016-07-11 $19.25 $19.25 $19.14 $19.23 $14.08 35,970
2016-07-08 $19.22 $19.30 $19.17 $19.29 $14.07 76,946
2016-07-07 $19.07 $19.19 $19.00 $19.16 $13.98 30,515
2016-07-06 $18.88 $19.05 $18.88 $19.03 $13.88 19,457
2016-07-05 $18.93 $18.93 $18.83 $18.86 $13.76 32,590
2016-07-01 $18.97 $18.97 $18.84 $18.91 $13.80 30,626
2016-06-30 $18.87 $18.91 $18.81 $18.89 $13.78 69,914
2016-06-29 $18.71 $18.85 $18.69 $18.85 $13.75 37,067
2016-06-28 $18.68 $18.68 $18.59 $18.67 $13.62 180,436
2016-06-27 $18.66 $18.68 $18.64 $18.68 $13.63 48,873
2016-06-24 $18.55 $18.69 $18.55 $18.69 $13.64 30,287
2016-06-23 $18.70 $18.72 $18.67 $18.68 $13.63 42,756
2016-06-22 $18.73 $18.73 $18.69 $18.69 $13.64 13,096
2016-06-21 $18.72 $18.73 $18.71 $18.73 $13.66 22,350
2016-06-20 $18.78 $18.78 $18.75 $18.77 $13.69 17,114
2016-06-17 $18.80 $18.80 $18.76 $18.78 $13.70 25,505
2016-06-16 $18.83 $18.84 $18.63 $18.79 $13.71 47,064
2016-06-15 $18.88 $18.88 $18.85 $18.88 $13.77 25,381
2016-06-14 $18.87 $18.89 $18.84 $18.88 $13.77 19,305
2016-06-13 $18.88 $18.91 $18.82 $18.87 $13.77 11,140
2016-06-10 $18.92 $18.92 $18.90 $18.91 $13.80 14,132
2016-06-09 $18.90 $18.90 $18.84 $18.90 $13.79 19,954
2016-06-08 $18.84 $18.86 $18.81 $18.86 $13.71 22,980
2016-06-07 $18.84 $18.89 $18.84 $18.85 $13.70 43,168
2016-06-06 $18.78 $18.84 $18.78 $18.84 $13.70 37,980
2016-06-03 $18.63 $18.79 $18.63