Principal Active High Yield ETF (YLD) Exchange: NYSE ARCA

Data as of April 19, 2024

$18.88 ($0.03) 0.16%

Principal Active High Yield ETF - Daily Information
Click for more stock information on Principal Active High Yield ETF.
Daily Information Data
Date April 19, 2024
Open $18.89
Previous Close $18.88
High $18.89
Low $18.85
Adjusted Open $18.89
Previous Adjusted Close $18.88
Adjusted High $18.89
Adjusted Low $18.85

About Principal Active High Yield ETF (YLD)

The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by investing, under normal circumstances, its assets in investment grade and non-investment grade (commonly known as "junk") fixed income securities and in equity securities. In pursuing its strategies, the Fund invests in a diversified portfolio of a broad range of instruments. The Advisor actively and tactically allocates the Fund’s assets among fixed income securities and equity securities in an effort to take advantage of changing economic conditions that the Advisor believes favors one asset class over another. Based on analysis of various economic and market forces (such as interest rates, inflation, the business cycle, fiscal policy, monetary policy, valuations, momentum, risk premiums, investor sentiment, credit spreads, and fundamentals), the Advisor increases the allocation to the asset class that it believes has a higher probability of achieving the Fund’s objective of providing current income.Fixed Income. A portion of the Fund's net assets is invested in a diversified portfolio of investment grade and non-investment grade (commonly known as "junk") fixed income securities issued by U.S., supranational and non-U.S. issuers, including investments in convertible bonds, U.S. government and agency securities, asset-backed, mortgage-backed, and commercial mortgage-backed securities (securitized products), and sovereign debt. “Investment grade” securities are rated BBB- or higher by S&P Global Ratings ("S&P Global") or Baa3 or higher by Moody's Investors Service, Inc. ("Moody's") or, if unrated, of comparable quality in the opinion of those selecting such investments. “Non-investment grade” securities are rated Ba1 or lower by Moody’s and BB+ or lower by S&P Global. If securities are rated differently by the rating agencies, the highest rating is used. If the security has been rated by only one of those agencies, that rating will determine whether the security is below investment grade. If the security has not been rated by either of those agencies, those selecting such investments will determine whether the security is of a quality comparable to those rated below investment grade. The fixed income portfolio is not managed to a particular average duration or maturity.During the fiscal year ended June 30, 2019, the average ratings of the Fund’s fixed-income assets, based on market value at each month-end, were as follows (all ratings are by Moody’s):0.00% in securities rated Aaa15.25% in securities rated Baa 24.77% in securities rated Caa0.00% in securities rated D0.00% in securities rated Aa21.86% in securities rated Ba0.00% in securities rated Ca 3.41% in securities not rated0.43% in securities rated A 34.28% in securities rated B0.00% in securities rated C Equity Securities. A portion of the Fund's net assets is invested in a diversified portfolio of dividend paying equity securities issued by companies located in the U.S. and/or foreign countries that trade on a U.S. or foreign exchange. The equity securities include common stocks (including value stocks), preferred stocks, master limited partnerships ("MLPs") and real estate investment trusts (“REITs”). Although not a factor in the selection of the equity securities, such securities generally are of medium market capitalization companies, which for this Fund are those with market capitalizations similar to companies in the Russell Midcap® Index (as of June 30, 2019, this range was between approximately $642.5 million and $49.2 billion).

Historical Stock Data for Principal Active High Yield ETF (YLD)

Date Open High Low Close Adj.Close Volume
2024-04-12 $18.89 $18.89 $18.85 $18.88 $18.88 30,831
2024-04-11 $18.90 $18.96 $18.80 $18.85 $18.85 132,742
2024-04-10 $18.91 $18.92 $18.81 $18.88 $18.88 42,254
2024-04-09 $19.00 $19.06 $19.00 $19.04 $19.04 114,224
2024-04-08 $18.94 $19.02 $18.94 $19.00 $19.00 20,426
2024-04-05 $19.13 $19.13 $18.93 $18.95 $18.95 35,647
2024-04-04 $19.04 $19.04 $18.95 $18.95 $18.95 25,947
2024-04-03 $19.03 $19.03 $18.90 $19.01 $19.01 48,534
2024-04-02 $18.98 $18.98 $18.90 $18.97 $18.97 29,498
2024-04-01 $19.08 $19.08 $18.98 $18.99 $18.99 48,654
2024-03-28 $19.17 $19.19 $19.14 $19.16 $19.05 30,971
2024-03-27 $19.09 $19.20 $19.09 $19.20 $19.09 19,291
2024-03-26 $19.12 $19.17 $19.08 $19.13 $19.02 39,587
2024-03-25 $19.06 $19.15 $19.06 $19.11 $19.00 15,338
2024-03-22 $19.17 $19.17 $19.10 $19.15 $19.04 15,592
2024-03-21 $19.22 $19.22 $19.10 $19.15 $19.04 38,624
2024-03-20 $19.14 $19.14 $18.98 $19.13 $19.02 45,099
2024-03-19 $18.97 $19.08 $18.95 $19.05 $18.94 17,310
2024-03-18 $18.99 $18.99 $18.94 $18.94 $18.83 28,482
2024-03-15 $18.97 $18.97 $18.91 $18.94 $18.83 17,401
2024-03-14 $18.97 $18.97 $18.89 $18.93 $18.82 23,088
2024-03-13 $18.93 $19.04 $18.93 $19.01 $18.90 41,912
2024-03-12 $18.97 $19.03 $18.96 $18.97 $18.86 42,398
2024-03-11 $18.99 $19.02 $18.91 $19.00 $18.89 58,182
2024-03-08 $18.95 $19.09 $18.95 $18.98 $18.87 23,776
2024-03-07 $18.97 $19.23 $18.95 $18.99 $18.88 17,553
2024-03-06 $19.04 $19.35 $18.93 $18.95 $18.84 18,626
2024-03-05 $18.96 $18.97 $18.91 $18.94 $18.83 35,806
2024-03-04 $18.93 $19.08 $18.87 $18.89 $18.78 115,887
2024-03-01 $18.88 $19.03 $18.83 $18.91 $18.91 35,240
2024-02-29 $18.99 $19.03 $18.96 $18.97 $18.86 42,792
2024-02-28 $18.98 $19.11 $18.88 $19.00 $18.89 94,279
2024-02-27 $18.97 $18.99 $18.92 $18.98 $18.87 30,696
2024-02-26 $19.02 $19.04 $18.93 $18.93 $18.82 51,106
2024-02-23 $18.93 $19.00 $18.91 $18.95 $18.84 33,666
2024-02-22 $19.10 $19.50 $18.90 $18.99 $18.88 58,136
2024-02-21 $18.93 $18.94 $18.83 $18.89 $18.78 31,955
2024-02-20 $18.81 $18.95 $18.81 $18.93 $18.82 51,554
2024-02-16 $18.81 $18.87 $18.79 $18.83 $18.72 12,540
2024-02-15 $18.94 $18.96 $18.87 $18.92 $18.81 24,837
2024-02-14 $18.90 $18.97 $18.88 $18.92 $18.81 35,089
2024-02-13 $18.82 $18.88 $18.78 $18.78 $18.67 22,830
2024-02-12 $18.92 $19.04 $18.92 $18.96 $18.85 44,355
2024-02-09 $18.87 $19.01 $18.87 $19.00 $18.89 38,769
2024-02-08 $18.87 $18.96 $18.87 $18.88 $18.77 37,244
2024-02-07 $18.93 $18.94 $18.83 $18.93 $18.82 46,521
2024-02-06 $18.82 $18.97 $18.82 $18.91 $18.91 18,018
2024-02-05 $18.84 $18.88 $18.77 $18.85 $18.85 61,468
2024-02-02 $18.91 $18.93 $18.85 $18.93 $18.93 16,836
2024-02-01 $18.99 $19.02 $18.94 $18.98 $18.98 39,016
2024-01-31 $19.10 $19.10 $18.98 $19.01 $18.90 19,135
2024-01-30 $18.91 $19.03 $18.91 $18.97 $18.86 33,205
2024-01-29 $18.96 $19.10 $18.95 $19.01 $18.90 32,694
2024-01-26 $18.94 $18.99 $18.94 $18.99 $18.88 23,490
2024-01-25 $19.00 $19.06 $18.94 $18.98 $18.88 22,622
2024-01-24 $18.95 $18.97 $18.85 $18.85 $18.74 9,789
2024-01-23 $19.08 $19.08 $18.84 $18.94 $18.83 60,285
2024-01-22 $18.96 $18.98 $18.87 $18.92 $18.81 30,563
2024-01-19 $18.81 $18.94 $18.78 $18.94 $18.83 9,877
2024-01-18 $18.82 $18.89 $18.75 $18.83 $18.72 17,854
2024-01-17 $18.77 $18.86 $18.73 $18.83 $18.72 115,262
2024-01-16 $18.88 $18.93 $18.80 $18.86 $18.75 27,788
2024-01-12 $18.90 $18.95 $18.90 $18.95 $18.95 15,719
2024-01-11 $19.02 $19.02 $18.84 $18.96 $18.96 13,129
2024-01-10 $18.91 $19.00 $18.83 $18.90 $18.90 20,798
2024-01-09 $18.78 $18.91 $18.72 $18.91 $18.91 8,574
2024-01-08 $18.85 $18.99 $18.75 $18.95 $18.95 54,642
2024-01-05 $18.77 $18.90 $18.73 $18.75 $18.75 13,529
2024-01-04 $18.76 $18.87 $18.66 $18.79 $18.79 27,823
2024-01-03 $18.93 $18.93 $18.70 $18.82 $18.82 32,582
2024-01-02 $18.88 $18.95 $18.80 $18.87 $18.87 93,232
2023-12-29 $18.82 $19.03 $18.82 $18.86 $18.86 29,663
2023-12-28 $19.03 $19.03 $18.85 $18.92 $18.92 25,345
2023-12-27 $19.04 $19.04 $18.83 $18.99 $18.99 18,849
2023-12-26 $19.09 $19.10 $18.98 $19.05 $18.93 18,272
2023-12-22 $18.99 $19.05 $18.93 $19.02 $18.90 69,256
2023-12-21 $18.93 $19.13 $18.90 $19.06 $18.95 46,942
2023-12-20 $19.14 $19.70 $18.85 $18.98 $18.87 33,212
2023-12-19 $18.88 $19.01 $18.80 $18.99 $18.88 32,064
2023-12-18 $18.92 $18.92 $18.78 $18.80 $18.69 13,827
2023-12-15 $18.94 $19.00 $18.78 $18.89 $18.77 90,176
2023-12-14 $19.08 $19.24 $18.66 $18.90 $18.79 92,381
2023-12-13 $18.70 $18.88 $18.55 $18.84 $18.73 19,638
2023-12-12 $18.62 $18.65 $18.46 $18.64 $18.53 37,185
2023-12-11 $18.47 $18.60 $18.47 $18.55 $18.44 21,072
2023-12-08 $18.42 $18.58 $18.42 $18.50 $18.39 27,634
2023-12-07 $18.64 $18.64 $18.53 $18.57 $18.46 35,082
2023-12-06 $18.64 $18.64 $18.48 $18.54 $18.42 23,351
2023-12-05 $19.33 $19.33 $18.43 $18.57 $18.46 277,700
2023-12-04 $18.56 $18.60 $18.40 $18.51 $18.40 114,479
2023-12-01 $18.55 $20.41 $18.37 $18.57 $18.57 16,160
2023-11-30 $18.71 $18.71 $18.48 $18.54 $18.54 17,367
2023-11-29 $18.55 $18.61 $18.48 $18.52 $18.52 11,339
2023-11-28 $18.50 $18.55 $18.37 $18.53 $18.53 768,246
2023-11-27 $18.61 $18.61 $18.31 $18.40 $18.40 31,437
2023-11-24 $18.55 $18.55 $18.25 $18.43 $18.43 91,627
2023-11-22 $19.85 $19.85 $18.33 $18.45 $18.45 71,463
2023-11-21 $18.33 $18.39 $18.30 $18.38 $18.38 28,486
2023-11-20 $18.39 $18.39 $18.25 $18.35 $18.35 185,576
2023-11-17 $18.34 $18.34 $18.22 $18.31 $18.31 50,823
2023-11-16 $18.37 $18.38 $18.29 $18.36 $18.36 42,777
2023-11-15 $18.24 $20.37 $18.14 $18.40 $18.40 465,142
2023-11-14 $18.24 $18.39 $18.24 $18.35 $18.35 7,289
2023-11-13 $18.19 $18.19 $18.02 $18.18 $18.18 21,358
2023-11-10 $18.09 $18.20 $18.09 $18.16 $18.16 6,290
2023-11-09 $18.27 $18.29 $18.09 $18.15 $18.15 10,341
2023-11-08 $18.25 $18.29 $18.13 $18.22 $18.22 9,765
2023-11-07 $18.14 $18.29 $18.13 $18.25 $18.25 6,314
2023-11-06 $18.21 $18.27 $18.12 $18.16 $18.16 34,684
2023-11-03 $18.15 $18.32 $18.15 $18.26 $18.26 122,263
2023-11-02 $18.01 $18.16 $17.99 $18.13 $18.13 66,286
2023-11-01 $17.68 $17.95 $17.68 $17.95 $17.95 19,353
2023-10-31 $17.80 $17.89 $17.76 $17.89 $17.78 13,105
2023-10-30 $17.83 $17.83 $17.75 $17.83 $17.72 13,687
2023-10-27 $17.70 $17.81 $17.70 $17.73 $17.63 8,629
2023-10-26 $17.74 $17.79 $17.68 $17.79 $17.68 6,484
2023-10-25 $17.78 $17.82 $17.71 $17.76 $17.65 10,321
2023-10-24 $17.79 $17.83 $17.70 $17.79 $17.68 14,858
2023-10-23 $17.66 $17.75 $17.62 $17.71 $17.61 30,980
2023-10-20 $17.67 $17.74 $17.66 $17.66 $17.56 11,604
2023-10-19 $17.69 $17.76 $17.67 $17.76 $17.65 9,358
2023-10-18 $17.75 $17.80 $17.69 $17.69 $17.59 18,750
2023-10-17 $17.85 $17.86 $17.77 $17.77 $17.66 17,328
2023-10-16 $17.85 $17.91 $17.82 $17.87 $17.76 2,235
2023-10-13 $17.95 $17.95 $17.83 $17.90 $17.79 11,587
2023-10-12 $17.97 $17.97 $17.86 $17.91 $17.80 10,364
2023-10-11 $18.00 $18.05 $17.80 $17.98 $17.87 34,195
2023-10-10 $17.94 $18.05 $17.88 $18.01 $17.90 12,148
2023-10-09 $17.80 $17.90 $17.80 $17.90 $17.79 17,910
2023-10-06 $17.73 $17.81 $17.73 $17.81 $17.70 17,696
2023-10-05 $17.81 $17.83 $17.76 $17.81 $17.70 5,814
2023-10-04 $17.74 $17.77 $17.69 $17.74 $17.64 12,698
2023-10-03 $17.83 $17.83 $17.70 $17.73 $17.63 47,676
2023-10-02 $17.97 $17.97 $17.82 $17.89 $17.78 114,501
2023-09-29 $18.14 $18.14 $17.99 $18.05 $17.84 16,568
2023-09-28 $17.97 $18.04 $17.93 $18.04 $17.83 15,581
2023-09-27 $18.12 $18.12 $17.87 $17.99 $17.79 140,145
2023-09-26 $18.27 $18.27 $18.08 $18.11 $17.90 6,815
2023-09-25 $18.24 $18.24 $18.12 $18.16 $17.95 11,728
2023-09-22 $18.26 $18.26 $18.13 $18.16 $17.95 4,886
2023-09-21 $18.19 $18.25 $18.14 $18.17 $17.96 12,938
2023-09-20 $18.25 $18.31 $18.24 $18.28 $18.06 4,123
2023-09-19 $18.30 $18.30 $18.20 $18.24 $18.03 26,595
2023-09-18 $18.28 $18.33 $18.28 $18.31 $18.09 9,785
2023-09-15 $18.32 $18.34 $18.26 $18.34 $18.13 13,938
2023-09-14 $18.31 $18.40 $18.26 $18.32 $18.10 8,217
2023-09-13 $18.27 $18.37 $18.26 $18.26 $18.05 8,450
2023-09-12 $18.35 $18.37 $18.21 $18.30 $18.09 68,799
2023-09-11 $18.41 $18.41 $18.23 $18.30 $18.08 7,801
2023-09-08 $18.30 $18.33 $18.20 $18.32 $18.11 7,464
2023-09-07 $18.33 $18.33 $18.16 $18.32 $18.11 32,064
2023-09-06 $18.37 $18.37 $18.21 $18.30 $18.09 13,456
2023-09-05 $18.35 $18.37 $18.29 $18.29 $18.08 11,734
2023-09-01 $18.42 $18.42 $18.32 $18.32 $18.10 2,514
2023-08-31 $18.46 $18.49 $18.41 $18.44 $18.12 10,177
2023-08-30 $18.44 $18.47 $18.43 $18.45 $18.13 113,373
2023-08-29 $18.33 $18.45 $18.30 $18.40 $18.09 21,285
2023-08-28 $18.44 $18.44 $18.23 $18.29 $17.97 15,023
2023-08-25 $18.37 $18.37 $18.21 $18.26 $17.94 12,326
2023-08-24 $18.22 $18.29 $18.21 $18.25 $17.94 4,368
2023-08-23 $18.25 $18.30 $18.18 $18.25 $17.94 7,706
2023-08-22 $18.23 $18.23 $18.20 $18.21 $17.90 9,633
2023-08-21 $18.17 $18.21 $18.14 $18.19 $17.88 10,623
2023-08-18 $18.14 $18.22 $18.14 $18.21 $17.90 122,775
2023-08-17 $18.18 $18.29 $18.14 $18.14 $17.83 13,711
2023-08-16 $18.31 $18.34 $18.24 $18.24 $17.93 10,518
2023-08-15 $18.23 $18.32 $18.23 $18.23 $17.92 23,271
2023-08-14 $18.31 $18.35 $18.31 $18.31 $17.99 8,116
2023-08-11 $18.26 $18.41 $18.26 $18.29 $17.98 8,661
2023-08-10 $18.44 $18.44 $18.36 $18.39 $18.08 6,180
2023-08-09 $18.37 $18.39 $18.30 $18.35 $18.03 8,893
2023-08-08 $18.32 $18.35 $18.25 $18.31 $18.00 5,865
2023-08-07 $18.34 $18.34 $18.29 $18.33 $18.02 6,535
2023-08-04 $18.28 $18.34 $18.26 $18.32 $18.00 5,460
2023-08-03 $18.21 $18.26 $18.18 $18.21 $17.89 10,811
2023-08-02 $18.32 $18.32 $18.20 $18.30 $17.99 16,144
2023-08-01 $18.34 $18.40 $18.26 $18.33 $18.01 5,638
2023-07-31 $18.54 $18.56 $18.39 $18.44 $18.02 16,467
2023-07-28 $18.50 $18.50 $18.37 $18.43 $18.01 7,838
2023-07-27 $18.50 $18.50 $18.36 $18.43 $18.01 15,083
2023-07-26 $18.39 $18.49 $18.39 $18.45 $18.03 3,894
2023-07-25 $18.49 $18.52 $18.38 $18.42 $18.00 163,991
2023-07-24 $18.37 $18.50 $18.37 $18.41 $17.99 60,659
2023-07-21 $18.47 $18.48 $18.38 $18.41 $18.00 10,069
2023-07-20 $18.54 $18.54 $18.36 $18.46 $18.04 12,279
2023-07-19 $18.51 $18.52 $18.48 $18.48 $18.07 5,039
2023-07-18 $18.39 $18.50 $18.39 $18.49 $18.07 8,738
2023-07-17 $18.41 $18.45 $18.38 $18.44 $18.02 147,721
2023-07-14 $18.34 $18.47 $18.33 $18.41 $17.99 4,191
2023-07-13 $18.43 $18.49 $18.41 $18.46 $18.04 8,660
2023-07-12 $18.29 $18.42 $18.22 $18.34 $17.92 22,046
2023-07-11 $18.24 $18.29 $18.20 $18.29 $17.88 11,783
2023-07-10 $18.20 $18.23 $18.11 $18.21 $17.79 5,767
2023-07-07 $18.12 $18.22 $18.12 $18.17 $17.75 2,896
2023-07-06 $18.09 $18.19 $18.09 $18.14 $17.73 3,387
2023-07-05 $18.21 $18.29 $18.19 $18.24 $17.83 259,914
2023-07-03 $18.16 $18.28 $18.16 $18.22 $17.81 23,074
2023-06-30 $18.43 $18.43 $18.30 $18.36 $17.84 38,992
2023-06-29 $18.27 $18.29 $18.25 $18.29 $17.78 5,373
2023-06-28 $18.28 $18.30 $18.20 $18.30 $17.78 1,790
2023-06-27 $18.20 $18.26 $18.14 $18.22 $17.70 10,520
2023-06-26 $18.17 $18.26 $18.17 $18.23 $17.72 35,127
2023-06-23 $18.14 $18.22 $18.14 $18.18 $18.18 15,731
2023-06-22 $18.24 $18.25 $18.19 $18.23 $18.23 6,754
2023-06-21 $18.35 $18.35 $18.21 $18.26 $18.26 14,543
2023-06-20 $18.33 $18.34 $18.27 $18.30 $18.30 5,819
2023-06-16 $18.40 $18.45 $18.32 $18.37 $18.37 96,648
2023-06-15 $18.30 $18.40 $18.29 $18.40 $18.40 7,689
2023-06-14 $18.30 $18.36 $18.23 $18.29 $18.29 4,975
2023-06-13 $18.27 $18.38 $18.22 $18.30 $18.30 15,146
2023-06-12 $18.27 $18.27 $18.20 $18.22 $18.22 9,569
2023-06-09 $18.25 $18.27 $18.21 $18.24 $18.24 4,608
2023-06-08 $18.20 $18.25 $18.19 $18.24 $18.24 5,103
2023-06-07 $18.29 $18.34 $18.20 $18.20 $18.20 19,976
2023-06-06 $18.23 $18.35 $18.19 $18.25 $18.25 49,626
2023-06-05 $18.19 $18.35 $18.16 $18.32 $18.32 141,274
2023-06-02 $18.18 $18.26 $18.17 $18.22 $18.22 25,599
2023-06-01 $18.09 $18.20 $18.08 $18.13 $18.13 13,235
2023-05-31 $18.15 $18.19 $18.14 $18.16 $18.06 13,369
2023-05-30 $18.15 $18.20 $18.11 $18.17 $18.07 34,915
2023-05-26 $18.10 $18.17 $18.07 $18.15 $18.15 182,476
2023-05-25 $18.16 $18.18 $18.08 $18.08 $18.08 32,970
2023-05-24 $18.21 $18.22 $18.12 $18.13 $18.13 16,499
2023-05-23 $18.21 $18.24 $18.13 $18.22 $18.22 112,337
2023-05-22 $18.18 $18.28 $18.14 $18.23 $18.23 34,238
2023-05-19 $18.10 $18.40 $18.10 $18.22 $18.22 405,702
2023-05-18 $18.18 $18.20 $18.14 $18.20 $18.20 32,678
2023-05-17 $18.19 $18.21 $18.12 $18.20 $18.20 6,797
2023-05-16 $18.16 $18.23 $18.10 $18.12 $18.12 46,163
2023-05-15 $18.29 $18.33 $18.23 $18.28 $18.28 5,824
2023-05-12 $18.30 $18.37 $18.30 $18.37 $18.37 4,820
2023-05-11 $18.33 $18.33 $18.25 $18.30 $18.30 9,347
2023-05-10 $18.24 $18.34 $18.24 $18.30 $18.30 4,327
2023-05-09 $18.20 $18.26 $18.20 $18.23 $18.23 10,230
2023-05-08 $18.29 $18.31 $18.22 $18.23 $18.23 18,529
2023-05-05 $18.22 $18.31 $18.21 $18.27 $18.27 7,197
2023-05-04 $18.26 $18.30 $18.18 $18.23 $18.23 14,084
2023-05-03 $18.33 $18.35 $18.28 $18.29 $18.29 4,469
2023-05-02 $18.34 $18.38 $18.25 $18.29 $18.29 410,653
2023-05-01 $18.29 $18.34 $18.18 $18.25 $18.25 326,850
2023-04-28 $18.41 $18.47 $18.41 $18.44 $18.35 1,695
2023-04-27 $18.21 $18.42 $18.18 $18.42 $18.33 735,881
2023-04-26 $18.34 $18.34 $18.25 $18.28 $18.28 2,278
2023-04-25 $18.36 $18.43 $18.30 $18.30 $18.30 1,797
2023-04-24 $18.32 $18.37 $18.32 $18.35 $18.35 2,036
2023-04-21 $18.36 $18.36 $18.33 $18.33 $18.33 2,277
2023-04-20 $18.35 $18.37 $18.26 $18.32 $18.32 6,296
2023-04-19 $18.33 $18.39 $18.28 $18.34 $18.34 2,939
2023-04-18 $18.41 $18.44 $18.35 $18.35 $18.35 10,944
2023-04-17 $18.44 $18.44 $18.32 $18.37 $18.37 1,018
2023-04-14 $18.35 $18.44 $18.35 $18.41 $18.41 1,812
2023-04-13 $18.37 $18.45 $18.32 $18.41 $18.41 4,347
2023-04-12 $18.33 $18.38 $18.30 $18.33 $18.33 5,390
2023-04-11 $18.27 $18.29 $18.21 $18.26 $18.26 4,414
2023-04-10 $18.28 $18.31 $18.23 $18.26 $18.26 1,656
2023-04-06 $18.13 $18.25 $18.13 $18.25 $18.25 2,414
2023-04-05 $18.25 $18.32 $18.20 $18.20 $18.20 13,105
2023-04-04 $18.24 $18.25 $18.21 $18.24 $18.24 2,291
2023-04-03 $18.26 $18.34 $18.19 $18.34 $18.34 7,637
2023-03-31 $18.17 $18.31 $18.17 $18.31 $18.22 1,475
2023-03-30 $18.15 $18.24 $18.04 $18.24 $18.15 134,593
2023-03-29 $17.98 $18.21 $17.98 $18.14 $18.05 2,357
2023-03-28 $17.99 $18.07 $17.94 $18.07 $17.98 1,525
2023-03-27 $17.99 $18.14 $17.98 $18.07 $17.98 9,452
2023-03-24 $18.04 $18.04 $17.94 $18.00 $17.91 4,420
2023-03-23 $18.06 $18.21 $18.01 $18.10 $18.01 10,035
2023-03-22 $17.94 $18.12 $17.94 $18.09 $18.00 9,245
2023-03-21 $18.03 $18.03 $17.93 $18.00 $17.91 761
2023-03-20 $17.85 $17.96 $17.82 $17.91 $17.82 2,735
2023-03-17 $17.95 $17.95 $17.85 $17.91 $17.82 704
2023-03-16 $17.81 $17.99 $17.81 $17.94 $17.85 18,661
2023-03-15 $17.90 $17.92 $17.84 $17.87 $17.78 1,891
2023-03-14 $17.99 $17.99 $17.91 $17.91 $17.82 22,555
2023-03-13 $17.84 $17.99 $17.84 $17.85 $17.76 20,389
2023-03-10 $17.95 $18.01 $17.95 $17.95 $17.86 1,220
2023-03-09 $18.04 $18.11 $17.96 $17.96 $17.87 3,757
2023-03-08 $18.02 $18.13 $18.02 $18.05 $17.96 87,337
2023-03-07 $18.18 $18.18 $18.07 $18.07 $17.98 13,862
2023-03-06 $18.16 $18.20 $18.10 $18.14 $18.05 4,886
2023-03-03 $18.08 $18.15 $18.00 $18.09 $18.00 4,760
2023-03-02 $17.91 $17.99 $17.91 $17.98 $17.89 2,059
2023-03-01 $18.03 $18.07 $17.97 $17.98 $17.89 5,326
2023-02-28 $18.17 $18.17 $18.06 $18.13 $17.95 1,022
2023-02-27 $18.12 $18.15 $18.08 $18.12 $17.94 3,371
2023-02-24 $17.98 $18.04 $17.98 $18.04 $17.86 2,126
2023-02-23 $18.01 $18.09 $18.01 $18.09 $17.91 711
2023-02-22 $18.07 $18.07 $17.94 $18.02 $17.84 3,432
2023-02-21 $18.01 $18.01 $17.91 $17.97 $17.79 16,036
2023-02-17 $18.15 $18.15 $18.03 $18.09 $17.91 12,581
2023-02-16 $18.08 $18.20 $18.08 $18.15 $17.97 143,630
2023-02-15 $18.14 $18.27 $18.14 $18.16 $17.98 7,384
2023-02-14 $18.25 $18.31 $18.25 $18.25 $18.07 3,262
2023-02-13 $18.29 $18.29 $18.21 $18.25 $18.07 3,508
2023-02-10 $18.26 $18.33 $18.20 $18.20 $18.20 8,412
2023-02-09 $18.46 $18.46 $18.32 $18.32 $18.32 10,957
2023-02-08 $18.41 $18.41 $18.41 $18.41 $18.41 134
2023-02-07 $18.37 $18.45 $18.34 $18.43 $18.43 5,145
2023-02-06 $18.39 $18.64 $18.39 $18.43 $18.43 1,796
2023-02-03 $18.47 $18.71 $18.47 $18.50 $18.50 10,834
2023-02-02 $18.54 $18.64 $18.52 $18.60 $18.60 790,578
2023-02-01 $18.36 $18.56 $18.31 $18.51 $18.51 37,132
2023-01-31 $18.44 $18.49 $18.40 $18.48 $18.36 1,565,249
2023-01-30 $18.47 $18.51 $18.36 $18.44 $18.33 23,378
2023-01-27 $18.49 $18.51 $18.40 $18.42 $18.31 1,525,657
2023-01-26 $18.46 $18.47 $18.46 $18.47 $18.36 921
2023-01-25 $18.39 $18.51 $18.39 $18.49 $18.38 43,384
2023-01-24 $18.42 $18.49 $18.42 $18.48 $18.36 9,820
2023-01-23 $18.43 $18.51 $18.36 $18.43 $18.32 17,702
2023-01-20 $18.39 $18.49 $18.39 $18.45 $18.33 5,031
2023-01-19 $18.46 $18.47 $18.41 $18.41 $18.30 7,203
2023-01-18 $18.52 $18.65 $18.51 $18.59 $18.48 1,536,282
2023-01-17 $18.57 $18.57 $18.46 $18.51 $18.39 11,745
2023-01-13 $18.49 $18.59 $18.42 $18.53 $18.42 26,613
2023-01-12 $18.53 $18.53 $18.48 $18.48 $18.48 620
2023-01-11 $18.49 $18.49 $18.37 $18.40 $18.40 2,917
2023-01-10 $18.41 $18.44 $18.28 $18.36 $18.36 6,099
2023-01-09 $18.38 $18.40 $18.31 $18.37 $18.37 1,589
2023-01-06 $18.17 $18.28 $18.12 $18.28 $18.28 456,967
2023-01-05 $17.98 $18.10 $17.98 $18.06 $18.06 138,718
2023-01-04 $18.08 $18.08 $18.00 $18.08 $18.08 1,331
2023-01-03 $17.99 $18.00 $17.93 $17.93 $17.93 2,014
2022-12-30 $17.90 $17.91 $17.78 $17.85 $17.85 16,875
2022-12-29 $17.71 $17.89 $17.71 $17.84 $17.84 139,559
2022-12-28 $18.02 $18.12 $17.75 $17.76 $17.76 32,951
2022-12-27 $18.09 $18.14 $18.04 $18.04 $17.91 2,570
2022-12-23 $18.13 $18.18 $18.13 $18.17 $18.03 203,903
2022-12-22 $18.16 $18.24 $18.14 $18.17 $18.03 8,113
2022-12-21 $18.14 $18.25 $18.10 $18.21 $18.07 3,099,854
2022-12-20 $18.13 $18.13 $18.00 $18.13 $17.99 11,982
2022-12-19 $18.10 $18.19 $18.09 $18.13 $17.99 9,306
2022-12-16 $18.22 $18.23 $18.08 $18.17 $18.03 6,135
2022-12-15 $18.32 $18.34 $18.20 $18.26 $18.12 23,332
2022-12-14 $18.38 $18.51 $18.28 $18.39 $18.25 18,920
2022-12-13 $18.52 $18.56 $18.29 $18.43 $18.29 8,653
2022-12-12 $18.25 $18.26 $18.16 $18.26 $18.12 9,381
2022-12-09 $18.16 $18.25 $18.11 $18.19 $18.19 5,540
2022-12-08 $18.18 $18.23 $18.16 $18.20 $18.20 20,940
2022-12-07 $18.13 $18.20 $18.10 $18.20 $18.20 8,922
2022-12-06 $18.11 $18.17 $18.11 $18.13 $18.13 1,434
2022-12-05 $18.19 $18.26 $18.15 $18.18 $18.18 14,796
2022-12-02 $18.23 $18.33 $18.15 $18.26 $18.26 10,197
2022-12-01 $18.27 $18.33 $18.26 $18.26 $18.26 1,058
2022-11-30 $18.12 $18.28 $18.12 $18.27 $18.17 19,682
2022-11-29 $18.12 $18.12 $18.10 $18.10 $18.00 2,515
2022-11-28 $18.13 $18.13 $18.06 $18.06 $17.96 1,699
2022-11-25 $18.18 $18.18 $18.18 $18.18 $18.08 189
2022-11-23 $18.09 $18.19 $18.09 $18.19 $18.19 6,676
2022-11-22 $18.01 $18.15 $18.01 $18.15 $18.15 8,148
2022-11-21 $18.07 $18.07 $18.04 $18.07 $18.07 2,377
2022-11-18 $18.05 $18.06 $17.92 $18.00 $18.00 7,474
2022-11-17 $18.03 $18.03 $17.92 $17.99 $17.99 10,725
2022-11-16 $18.05 $18.06 $18.05 $18.06 $18.06 603
2022-11-15 $18.06 $18.06 $17.93 $18.02 $18.02 14,110
2022-11-14 $17.91 $18.02 $17.91 $17.91 $17.91 4,995
2022-11-11 $17.90 $18.05 $17.76 $17.95 $17.95 162,011
2022-11-10 $17.82 $18.00 $17.82 $18.00 $18.00 8,104
2022-11-09 $17.62 $17.62 $17.55 $17.55 $17.55 3,237
2022-11-08 $17.62 $17.68 $17.59 $17.64 $17.64 3,635
2022-11-07 $17.75 $17.77 $17.59 $17.68 $17.68 106,329
2022-11-04 $17.71 $17.72 $17.62 $17.72 $17.72 1,994
2022-11-03 $17.51 $17.63 $17.51 $17.57 $17.57 1,856
2022-11-02 $17.77 $17.83 $17.64 $17.64 $17.64 40,646
2022-11-01 $17.84 $17.84 $17.67 $17.72 $17.72 12,916
2022-10-31 $17.89 $17.90 $17.76 $17.82 $17.71 2,357
2022-10-28 $17.86 $18.02 $17.85 $17.99 $17.88 14,164
2022-10-27 $17.77 $17.86 $17.77 $17.86 $17.76 5,852
2022-10-26 $17.69 $17.77 $17.69 $17.72 $17.62 293,121
2022-10-25 $17.67 $17.70 $17.63 $17.70 $17.60 16,464
2022-10-24 $17.56 $17.58 $17.55 $17.58 $17.48 2,040
2022-10-21 $17.38 $17.52 $17.32 $17.50 $17.40 19,457
2022-10-20 $17.50 $17.52 $17.43 $17.43 $17.33 13,647
2022-10-19 $17.45 $17.52 $17.42 $17.42 $17.32 2,984
2022-10-18 $17.58 $17.58 $17.56 $17.56 $17.46 1,655
2022-10-17 $17.43 $17.56 $17.39 $17.48 $17.39 14,100
2022-10-14 $17.37 $17.38 $17.31 $17.34 $17.24 6,637
2022-10-13 $17.26 $17.39 $17.24 $17.35 $17.25 13,613
2022-10-12 $17.34 $17.42 $17.30 $17.35 $17.25 12,366
2022-10-11 $17.36 $17.39 $17.32 $17.39 $17.29 47,718
2022-10-10 $17.44 $17.51 $17.22 $17.36 $17.26 58,219
2022-10-07 $17.71 $17.71 $17.50 $17.50 $17.50 1,688
2022-10-06 $17.63 $17.65 $17.57 $17.65 $17.65 2,341
2022-10-05 $17.64 $17.67 $17.54 $17.61 $17.61 3,761
2022-10-04 $17.49 $17.61 $17.49 $17.61 $17.61 14,334
2022-10-03 $17.30 $17.43 $17.30 $17.38 $17.38 417,625
2022-09-30 $17.33 $17.40 $17.33 $17.34 $17.25 3,248
2022-09-29 $17.31 $17.32 $17.31 $17.32 $17.22 2,415
2022-09-28 $17.33 $17.46 $17.22 $17.46 $17.37 15,781
2022-09-27 $17.37 $17.42 $17.27 $17.30 $17.21 5,599
2022-09-26 $17.49 $17.62 $17.42 $17.42 $17.32 2,675
2022-09-23 $17.66 $17.66 $17.55 $17.62 $17.62 2,297
2022-09-22 $17.81 $17.81 $17.68 $17.74 $17.74 3,591
2022-09-21 $17.89 $17.91 $17.81 $17.88 $17.88 24,146
2022-09-20 $17.85 $17.90 $17.84 $17.90 $17.90 598
2022-09-19 $17.79 $17.95 $17.79 $17.92 $17.92 16,620
2022-09-16 $17.84 $17.94 $17.83 $17.94 $17.94 3,048
2022-09-15 $17.94 $17.98 $17.94 $17.98 $17.98 615
2022-09-14 $18.00 $18.06 $17.98 $18.02 $18.02 4,684
2022-09-13 $18.15 $18.15 $18.02 $18.02 $18.02 10,332
2022-09-12 $18.25 $18.33 $18.19 $18.25 $18.25 2,189
2022-09-09 $18.23 $18.30 $18.22 $18.24 $18.24 176,693
2022-09-08 $18.08 $18.12 $18.01 $18.11 $18.11 18,215
2022-09-07 $17.93 $18.07 $17.89 $18.07 $18.07 36,281
2022-09-06 $17.93 $18.14 $17.91 $17.96 $17.96 146,151
2022-09-02 $18.06 $18.06 $18.00 $18.01 $18.01 8,153
2022-09-01 $17.99 $17.99 $17.88 $17.93 $17.93 1,414
2022-08-31 $18.15 $18.17 $18.05 $18.05 $17.96 1,031
2022-08-30 $18.27 $18.27 $18.14 $18.16 $18.07 12,734
2022-08-29 $18.25 $18.29 $18.18 $18.26 $18.17 470,429
2022-08-26 $18.51 $18.51 $18.34 $18.34 $18.25 11,863
2022-08-25 $18.40 $18.52 $18.40 $18.52 $18.43 7,419
2022-08-24 $18.46 $18.46 $18.39 $18.43 $18.33 888
2022-08-23 $18.42 $18.45 $18.42 $18.43 $18.34 1,128
2022-08-22 $18.47 $18.47 $18.40 $18.40 $18.31 3,856
2022-08-19 $18.60 $18.60 $18.55 $18.55 $18.46 589
2022-08-18 $18.68 $18.70 $18.67 $18.67 $18.57 197,222
2022-08-17 $18.73 $18.75 $18.63 $18.68 $18.59 57,397
2022-08-16 $18.77 $18.83 $18.71 $18.78 $18.68 55,714
2022-08-15 $18.87 $18.91 $18.75 $18.75 $18.66 25,115
2022-08-12 $18.79 $18.84 $18.79 $18.84 $18.74 2,914
2022-08-11 $18.84 $18.86 $18.72 $18.81 $18.71 3,485
2022-08-10 $18.70 $18.75 $18.56 $18.75 $18.66 12,764
2022-08-09 $18.62 $18.67 $18.59 $18.59 $18.49 2,852
2022-08-08 $18.80 $18.80 $18.64 $18.71 $18.62 8,561
2022-08-05 $18.59 $18.65 $18.49 $18.65 $18.56 28,643
2022-08-04 $18.67 $18.72 $18.58 $18.65 $18.55 1,009,159
2022-08-03 $18.63 $18.66 $18.57 $18.66 $18.57 19,931
2022-08-02 $18.57 $18.57 $18.47 $18.52 $18.42 3,997
2022-08-01 $18.69 $18.69 $18.44 $18.52 $18.42 3,277
2022-07-29 $18.54 $18.65 $18.50 $18.65 $18.47 20,550
2022-07-28 $18.42 $18.55 $18.42 $18.54 $18.36 1,753,578
2022-07-27 $18.36 $18.42 $18.36 $18.42 $18.24 1,302,910
2022-07-26 $18.34 $18.34 $18.29 $18.29 $18.11 636
2022-07-25 $18.25 $18.34 $18.23 $18.29 $18.11 2,897
2022-07-22 $18.25 $18.38 $18.25 $18.32 $18.14 803,008
2022-07-21 $18.08 $18.27 $18.08 $18.26 $18.08 735
2022-07-20 $18.09 $18.20 $17.97 $18.20 $18.03 8,858
2022-07-19 $17.97 $18.07 $17.92 $18.02 $17.84 4,485
2022-07-18 $17.91 $18.04 $17.91 $17.98 $17.81 1,270
2022-07-15 $17.75 $17.90 $17.75 $17.90 $17.73 11,335
2022-07-14 $17.70 $17.75 $17.68 $17.71 $17.54 250,604
2022-07-13 $17.74 $17.95 $17.74 $17.83 $17.66 16,125
2022-07-12 $17.79 $17.88 $17.79 $17.84 $17.67 2,144
2022-07-11 $17.75 $17.80 $17.72 $17.80 $17.63 3,893
2022-07-08 $17.82 $17.90 $17.77 $17.83 $17.65 1,137,091
2022-07-07 $17.59 $17.79 $17.59 $17.79 $17.62 8,155
2022-07-06 $17.57 $17.72 $17.57 $17.63 $17.46 7,235
2022-07-05 $17.55 $17.70 $17.55 $17.64 $17.47 4,888
2022-07-01 $17.72 $17.72 $17.70 $17.72 $17.55 2,627
2022-06-30 $17.67 $17.79 $17.67 $17.75 $17.48 2,258
2022-06-29 $17.93 $17.93 $17.79 $17.82 $17.55 654,214
2022-06-28 $18.09 $18.09 $17.89 $17.93 $17.66 3,323
2022-06-27 $18.05 $18.11 $18.03 $18.05 $17.77 17,327
2022-06-24 $18.10 $18.12 $17.98 $18.05 $17.78 3,371
2022-06-23 $18.03 $18.03 $18.01 $18.01 $17.74 376
2022-06-22 $18.03 $18.10 $18.01 $18.01 $17.74 2,771
2022-06-21 $18.10 $18.12 $18.03 $18.07 $17.79 11,248
2022-06-17 $17.92 $18.07 $17.91 $18.07 $17.79 1,056
2022-06-16 $18.00 $18.03 $17.89 $17.99 $17.71 9,339
2022-06-15 $18.09 $18.58 $17.94 $18.43 $18.15 1,360,759
2022-06-14 $17.97 $18.15 $17.75 $18.00 $17.72 14,822
2022-06-13 $18.26 $18.26 $17.78 $17.97 $17.70 19,979
2022-06-10 $18.71 $18.72 $18.43 $18.43 $18.15 29,799
2022-06-09 $18.75 $18.80 $18.73 $18.73 $18.45 11,974
2022-06-08 $18.92 $18.94 $18.83 $18.83 $18.54 7,750
2022-06-07 $18.82 $18.95 $18.82 $18.91 $18.62 40,521
2022-06-06 $18.99 $19.04 $18.93 $19.00 $18.71 4,388
2022-06-03 $19.02 $19.04 $18.93 $19.00 $18.71 5,155
2022-06-02 $19.05 $19.10 $19.05 $19.10 $18.81 1,339
2022-06-01 $19.04 $19.13 $19.02 $19.05 $18.76 21,481
2022-05-31 $19.09 $19.11 $19.08 $19.08 $18.69 1,336
2022-05-27 $19.06 $19.08 $19.02 $19.08 $18.69 2,617
2022-05-26 $18.76 $18.98 $18.76 $18.98 $18.60 386,072
2022-05-25 $18.63 $18.70 $18.63 $18.70 $18.32 1,677
2022-05-24 $18.61 $18.65 $18.55 $18.63 $18.25 23,541
2022-05-23 $18.57 $18.68 $18.57 $18.63 $18.25 3,420
2022-05-20 $18.59 $18.66 $18.56 $18.62 $18.24 2,008
2022-05-19 $18.55 $18.57 $18.55 $18.57 $18.20 3,289
2022-05-18 $18.61 $18.70 $18.59 $18.59 $18.21 1,815
2022-05-17 $18.72 $18.73 $18.70 $18.72 $18.34 3,562
2022-05-16 $18.56 $18.74 $18.56 $18.70 $18.32 30,905
2022-05-13 $18.61 $18.72 $18.61 $18.67 $18.29 5,363
2022-05-12 $18.73 $18.82 $18.70 $18.75 $18.37 3,858
2022-05-11 $18.71 $18.85 $18.69 $18.81 $18.43 9,428
2022-05-10 $18.79 $18.88 $18.79 $18.79 $18.41 5,555
2022-05-09 $18.72 $18.77 $18.72 $18.77 $18.39 7,286
2022-05-06 $18.98 $19.02 $18.95 $18.95 $18.95 3,046
2022-05-05 $19.10 $19.16 $18.98 $19.01 $19.01 4,599
2022-05-04 $19.06 $19.14 $19.00 $19.11 $19.11 9,863
2022-05-03 $18.93 $19.07 $18.93 $19.07 $19.07 5,444
2022-05-02 $19.07 $19.20 $18.97 $19.07 $19.07 22,158
2022-04-29 $19.33 $19.33 $19.23 $19.23 $19.13 4,401
2022-04-28 $19.37 $19.37 $19.33 $19.35 $19.25 1,816
2022-04-27 $19.35 $19.35 $19.32 $19.32 $19.22 10,711
2022-04-26 $19.39 $19.41 $19.35 $19.39 $19.29 3,821
2022-04-25 $19.48 $19.48 $19.36 $19.42 $19.32 8,999
2022-04-22 $19.32 $19.45 $19.32 $19.41 $19.31 1,533
2022-04-21 $19.63 $19.63 $19.41 $19.41 $19.32 13,464
2022-04-20 $19.55 $19.65 $19.50 $19.59 $19.49 4,344
2022-04-19 $19.54 $19.56 $19.51 $19.52 $19.42 953
2022-04-18 $19.51 $19.58 $19.48 $19.53 $19.43 8,287
2022-04-14 $19.66 $19.66 $19.52 $19.53 $19.43 644
2022-04-13 $19.52 $19.60 $19.52 $19.56 $19.46 158,174
2022-04-12 $19.45 $19.56 $19.38 $19.51 $19.42 10,395
2022-04-11 $19.56 $19.58 $19.52 $19.52 $19.42 2,322
2022-04-08 $19.60 $19.62 $19.59 $19.59 $19.49 4,530
2022-04-07 $19.72 $19.72 $19.64 $19.69 $19.59 2,037
2022-04-06 $19.77 $19.79 $19.57 $19.73 $19.63 43,523
2022-04-05 $19.86 $19.86 $19.78 $19.80 $19.70 14,570
2022-04-04 $19.80 $19.87 $19.79 $19.87 $19.77 1,665
2022-04-01 $19.87 $19.87 $19.77 $19.77 $19.67 1,241
2022-03-31 $20.00 $20.00 $19.88 $19.94 $19.75 13,264
2022-03-30 $19.86 $19.93 $19.85 $19.86 $19.67 5,095
2022-03-29 $19.88 $19.97 $19.82 $19.91 $19.72 13,042
2022-03-28 $19.69 $19.69 $19.66 $19.69 $19.50 190,670
2022-03-25 $19.74 $19.74 $19.65 $19.69 $19.50 2,306
2022-03-24 $19.79 $19.85 $19.77 $19.77 $19.58 22,402
2022-03-23 $19.85 $19.86 $19.67 $19.77 $19.58 7,628
2022-03-22 $19.78 $19.83 $19.77 $19.77 $19.57 9,852
2022-03-21 $19.74 $19.88 $19.66 $19.69 $19.50 17,471
2022-03-18 $19.81 $19.81 $19.72 $19.75 $19.56 10,513
2022-03-17 $19.64 $19.72 $19.64 $19.72 $19.53 127,588
2022-03-16 $19.44 $19.61 $19.44 $19.56 $19.37 7,469
2022-03-15 $19.70 $19.70 $19.57 $19.57 $19.38 376
2022-03-14 $19.56 $19.56 $19.56 $19.56 $19.38 913
2022-03-11 $19.41 $19.69 $19.41 $19.69 $19.50 1,017
2022-03-10 $19.74 $19.74 $19.68 $19.74 $19.54 6,457
2022-03-09 $19.85 $19.95 $19.81 $19.83 $19.64 4,594
2022-03-08 $19.90 $19.90 $19.77 $19.77 $19.58 5,529
2022-03-07 $19.98 $20.05 $19.79 $19.90 $19.71 5,960
2022-03-04 $19.97 $20.01 $19.95 $20.01 $19.81 59,858
2022-03-03 $20.08 $20.14 $19.95 $19.95 $19.76 35,359
2022-03-02 $20.23 $20.23 $20.07 $20.15 $19.96 6,048
2022-03-01 $20.14 $20.14 $20.09 $20.10 $19.91 24,252
2022-02-28 $20.10 $20.17 $20.10 $20.16 $19.88 6,642
2022-02-25 $20.08 $20.14 $20.05 $20.13 $19.85 14,458
2022-02-24 $19.86 $20.02 $19.85 $19.98 $19.70 23,812
2022-02-23 $20.04 $20.08 $20.00 $20.03 $19.75 1,961
2022-02-22 $19.91 $20.04 $19.91 $19.97 $19.69 7,094
2022-02-18 $20.04 $20.04 $19.94 $20.02 $19.74 1,210
2022-02-17 $20.05 $20.09 $19.99 $20.03 $19.76 38,120
2022-02-16 $20.03 $20.09 $20.00 $20.02 $19.74 3,608
2022-02-15 $20.02 $20.06 $19.96 $19.99 $19.71 3,297
2022-02-14 $20.06 $20.06 $19.91 $19.98 $19.71 10,503
2022-02-11 $20.08 $20.10 $20.08 $20.10 $19.82 1,393
2022-02-10 $20.17 $20.26 $20.15 $20.15 $19.87 1,899
2022-02-09 $20.16 $20.32 $20.16 $20.24 $19.96 24,744
2022-02-08 $20.13 $20.20 $20.13 $20.16 $19.88 7,655
2022-02-07 $20.18 $20.22 $20.16 $20.16 $19.88 15,436
2022-02-04 $20.17 $20.23 $20.16 $20.22 $19.94 3,011
2022-02-03 $20.41 $20.41 $20.23 $20.32 $20.03 51,994
2022-02-02 $20.41 $20.46 $20.41 $20.41 $20.13 3,738
2022-02-01 $20.31 $20.44 $20.31 $20.41 $20.13 12,293
2022-01-31 $20.39 $20.43 $20.30 $20.36 $19.99 120,422
2022-01-28 $20.42 $20.42 $20.27 $20.40 $20.03 83,386
2022-01-27 $20.42 $20.52 $20.42 $20.45 $20.08 3,051
2022-01-26 $20.60 $20.60 $20.52 $20.52 $20.15 233,184
2022-01-25 $20.55 $20.55 $20.42 $20.49 $20.12 155,218
2022-01-24 $20.58 $20.58 $20.44 $20.55 $20.18 114,824
2022-01-21 $20.55 $20.66 $20.53 $20.59 $20.22 6,001
2022-01-20 $20.62 $20.68 $20.62 $20.67 $20.30 7,834
2022-01-19 $20.65 $20.68 $20.65 $20.67 $20.29 5,106
2022-01-18 $20.71 $20.71 $20.69 $20.69 $20.31 2,194
2022-01-14 $20.77 $20.77 $20.65 $20.69 $20.31 2,351
2022-01-13 $20.82 $20.82 $20.68 $20.68 $20.30 6,153
2022-01-12 $20.67 $20.73 $20.62 $20.65 $20.28 398,886
2022-01-11 $20.76 $20.76 $20.68 $20.74 $20.36 47,535
2022-01-10 $20.72 $20.72 $20.66 $20.67 $20.29 4,810
2022-01-07 $20.68 $20.69 $20.68 $20.68 $20.30 719
2022-01-06 $20.73 $20.78 $20.70 $20.73 $20.35 44,980
2022-01-05 $20.83 $20.83 $20.71 $20.73 $20.35 3,899
2022-01-04 $20.85 $20.85 $20.65 $20.76 $20.38 52,748
2022-01-03 $20.93 $20.94 $20.69 $20.81 $20.43 133,726
2021-12-31 $20.87 $20.87 $20.78 $20.83 $20.45 3,306
2021-12-30 $20.76 $20.82 $20.72 $20.78 $20.40 2,824
2021-12-29 $20.87 $20.90 $20.80 $20.80 $20.42 4,006
2021-12-28 $20.87 $20.94 $20.83 $20.90 $20.43 15,521
2021-12-27 $20.97 $20.97 $20.83 $20.95 $20.48 12,882
2021-12-23 $20.89 $20.89 $20.78 $20.87 $20.40 15,341
2021-12-22 $20.83 $20.83 $20.75 $20.82 $20.35 5,181
2021-12-21 $20.64 $20.78 $20.64 $20.74 $20.28 9,883
2021-12-20 $20.66 $20.70 $20.65 $20.69 $20.22 3,727
2021-12-17 $20.75 $20.77 $20.66 $20.72 $20.25 19,238
2021-12-16 $20.71 $20.77 $20.70 $20.74 $20.27 2,195
2021-12-15 $20.62 $20.70 $20.62 $20.70 $20.23 4,497
2021-12-14 $20.75 $20.75 $20.71 $20.74 $20.27 2,770
2021-12-13 $20.77 $20.79 $20.75 $20.77 $20.31 6,334
2021-12-10 $20.83 $20.83 $20.63 $20.75 $20.28 4,944
2021-12-09 $20.72 $20.79 $20.68 $20.72 $20.26 3,840
2021-12-08 $20.73 $20.73 $20.71 $20.73 $20.27 8,591
2021-12-07 $20.74 $20.74 $20.72 $20.74 $20.27 3,454
2021-12-06 $20.60 $20.64 $20.52 $20.64 $20.17 1,996
2021-12-03 $20.55 $20.63 $20.52 $20.59 $20.12 22,958
2021-12-02 $20.62 $20.62 $20.55 $20.59 $20.13 4,990
2021-12-01 $20.63 $20.71 $20.58 $20.58 $20.12 13,747
2021-11-30 $20.70 $20.70 $20.60 $20.65 $20.16 558,828
2021-11-29 $20.66 $20.71 $20.62 $20.65 $20.16 2,705
2021-11-26 $20.70 $20.71 $20.61 $20.61 $20.12 8,989
2021-11-24 $20.70 $20.73 $20.65 $20.73 $20.23 4,104
2021-11-23 $20.89 $20.89 $20.65 $20.72 $20.22 6,451
2021-11-22 $20.53 $20.85 $20.51 $20.80 $20.31 14,922
2021-11-19 $20.82 $20.83 $20.82 $20.82 $20.33 9,990
2021-11-18 $20.84 $20.85 $20.82 $20.82 $20.33 4,032
2021-11-17 $20.82 $20.85 $20.82 $20.83 $20.33 1,479
2021-11-16 $20.84 $20.85 $20.84 $20.85 $20.35 3,074
2021-11-15 $20.95 $20.95 $20.82 $20.84 $20.34 4,576
2021-11-12 $20.91 $20.93 $20.80 $20.88 $20.38 15,764
2021-11-11 $20.97 $20.97 $20.95 $20.95 $20.45 876
2021-11-10 $20.99 $20.99 $20.94 $20.94 $20.44 2,766
2021-11-09 $21.02 $21.02 $21.00 $21.01 $20.51 2,872
2021-11-08 $20.99 $21.01 $20.92 $21.01 $20.51 7,233
2021-11-05 $20.91 $20.98 $20.91 $20.97 $20.47 4,989
2021-11-04 $20.91 $20.92 $20.90 $20.90 $20.40 8,118
2021-11-03 $20.82 $20.83 $20.71 $20.83 $20.33 5,722
2021-11-02 $20.87 $20.89 $20.87 $20.89 $20.39 160
2021-11-01 $20.89 $20.89 $20.76 $20.86 $20.36 3,191
2021-10-29 $20.86 $20.96 $20.85 $20.95 $20.36 6,255
2021-10-28 $20.96 $20.97 $20.93 $20.95 $20.36 2,916
2021-10-27 $20.92 $20.97 $20.92 $20.93 $20.35 3,457
2021-10-26 $20.88 $20.94 $20.81 $20.93 $20.35 6,200
2021-10-25 $20.85 $20.94 $20.85 $20.88 $20.29 613
2021-10-22 $20.50 $20.92 $20.50 $20.89 $20.31 10,843
2021-10-21 $20.89 $20.97 $20.87 $20.87 $20.29 7,354
2021-10-20 $20.87 $20.95 $20.83 $20.85 $20.27 19,551
2021-10-19 $20.91 $20.91 $20.84 $20.90 $20.31 2,017
2021-10-18 $20.91 $20.91 $20.89 $20.89 $20.31 2,016
2021-10-15 $20.94 $20.95 $20.80 $20.95 $20.36 4,984
2021-10-14 $20.78 $20.95 $20.78 $20.87 $20.29 41,597
2021-10-13 $20.77 $20.79 $20.77 $20.79 $20.21 3,472
2021-10-12 $20.82 $20.82 $20.77 $20.77 $20.19 695
2021-10-11 $20.82 $20.85 $20.79 $20.82 $20.23 20,568
2021-10-08 $20.87 $20.87 $20.78 $20.84 $20.26 10,061
2021-10-07 $20.83 $20.90 $20.80 $20.90 $20.31 1,697
2021-10-06 $20.80 $20.87 $20.80 $20.84 $20.26 4,384
2021-10-05 $20.87 $20.92 $20.82 $20.88 $20.30 15,552
2021-10-04 $20.90 $20.98 $20.82 $20.90 $20.32 8,225
2021-10-01 $20.89 $20.98 $20.83 $20.91 $20.32 5,901
2021-09-30 $20.94 $20.95 $20.93 $20.94 $20.26 2,289
2021-09-29 $20.91 $20.96 $20.91 $20.92 $20.25 5,638
2021-09-28 $20.96 $21.00 $20.93 $20.93 $20.26 3,161
2021-09-27 $20.97 $21.06 $20.94 $20.94 $20.27 20,817
2021-09-24 $21.02 $21.10 $21.02 $21.03 $20.35 1,933
2021-09-23 $20.97 $21.05 $20.97 $21.05 $20.37 710
2021-09-22 $21.00 $21.09 $20.96 $21.03 $20.35 5,543
2021-09-21 $21.00 $21.06 $20.95 $20.96 $20.29 5,609
2021-09-20 $21.02 $21.02 $20.92 $20.99 $20.31 15,079
2021-09-17 $21.01 $21.07 $20.99 $21.04 $20.36 8,534
2021-09-16 $21.07 $21.12 $21.07 $21.08 $20.40 4,604
2021-09-15 $21.14 $21.14 $21.07 $21.08 $20.40 7,640
2021-09-14 $21.04 $21.10 $21.00 $21.06 $20.38 3,356
2021-09-13 $20.99 $21.09 $20.97 $20.97 $20.30 2,843
2021-09-10 $20.97 $21.02 $20.95 $21.02 $20.34 4,736
2021-09-09 $20.95 $20.97 $20.95 $20.96 $20.29 2,470
2021-09-08 $20.95 $21.04 $20.95 $20.96 $20.29 4,930
2021-09-07 $20.94 $21.05 $20.94 $20.96 $20.29 8,131
2021-09-03 $21.06 $21.06 $20.90 $20.94 $20.26 4,389
2021-09-02 $20.92 $21.01 $20.90 $20.97 $20.29 9,812
2021-09-01 $21.00 $21.00 $20.90 $20.95 $20.28 16,338
2021-08-31 $21.02 $21.05 $20.93 $21.01 $20.27 11,366
2021-08-30 $41.89 $41.91 $41.87 $41.87 $20.20 3,064
2021-08-27 $41.80 $41.80 $41.80 $41.80 $20.16 908
2021-08-26 $41.80 $41.80 $41.65 $41.73 $20.13 1,794
2021-08-25 $41.79 $41.79 $41.66 $41.73 $20.13 6,634
2021-08-24 $41.65 $41.72 $41.65 $41.71 $20.12 6,460
2021-08-23 $41.62 $41.68 $41.56 $41.64 $20.09 8,352
2021-08-20 $41.46 $41.58 $41.46 $41.58 $20.06 2,814
2021-08-19 $41.75 $41.75 $41.56 $41.61 $20.07 10,698
2021-08-18 $41.82 $41.91 $41.76 $41.79 $20.16 66,636
2021-08-17 $41.81 $41.91 $41.79 $41.79 $20.16 2,658
2021-08-16 $41.82 $41.93 $41.82 $41.93 $20.22 4,726
2021-08-13 $41.94 $41.95 $41.87 $41.88 $20.20 11,986
2021-08-12 $41.91 $41.95 $41.91 $41.93 $20.23 8,000
2021-08-11 $41.81 $41.91 $41.81 $41.91 $20.21 2,200
2021-08-10 $41.88 $41.89 $41.88 $41.89 $20.21 3,042
2021-08-09 $41.87 $41.92 $41.82 $41.88 $20.20 3,194
2021-08-06 $42.26 $42.26 $41.89 $41.94 $20.23 7,730
2021-08-05 $41.86 $41.92 $41.86 $41.88 $20.20 2,388
2021-08-04 $41.86 $41.88 $41.84 $41.85 $20.19 3,496
2021-08-03 $41.91 $41.91 $41.81 $41.90 $20.21 3,780
2021-08-02 $41.99 $42.00 $41.80 $41.86 $20.19 12,964
2021-07-30 $41.95 $41.95 $41.95 $41.95 $20.17 668
2021-07-29 $41.90 $41.96 $41.90 $41.95 $20.17 2,112
2021-07-28 $41.92 $41.92 $41.81 $41.88 $20.14 1,900
2021-07-27 $41.87 $41.87 $41.84 $41.84 $20.12 4,094
2021-07-26 $41.83 $41.95 $41.83 $41.93 $20.17 5,062
2021-07-23 $41.77 $41.86 $41.77 $41.85 $20.13 2,154
2021-07-22 $41.76 $41.80 $41.72 $41.72 $20.07 13,542
2021-07-21 $41.65 $41.73 $41.56 $41.72 $20.07 6,370
2021-07-20 $41.57 $41.57 $41.56 $41.56 $19.99 1,352
2021-07-19 $41.35 $41.46 $41.28 $41.30 $19.86 27,676
2021-07-16 $41.70 $41.78 $41.68 $41.68 $20.04 1,366
2021-07-15 $41.25 $41.72 $41.25 $41.67 $20.04 1,382
2021-07-14 $41.75 $41.81 $41.75 $41.77 $20.09 6,608
2021-07-13 $41.86 $41.93 $41.75 $41.85 $20.13 13,756
2021-07-12 $41.84 $41.96 $41.82 $41.90 $20.15 8,112
2021-07-09 $41.83 $41.90 $41.82 $41.85 $20.13 7,850
2021-07-08 $41.74 $41.74 $41.55 $41.70 $20.05 6,148
2021-07-07 $42.10 $42.10 $41.70 $41.81 $20.11 5,586
2021-07-06 $41.76 $41.76 $41.64 $41.74 $20.08 29,142
2021-07-02 $41.60 $41.74 $41.60 $41.70 $20.05 8,260
2021-07-01 $41.69 $41.69 $41.60 $41.61 $20.01 28,406
2021-06-30 $41.73 $41.78 $41.64 $41.78 $20.03 7,084
2021-06-29 $41.75 $41.84 $41.72 $41.72 $20.00 28,820
2021-06-28 $41.67 $41.71 $41.63 $41.70 $19.99 10,732
2021-06-25 $41.75 $41.75 $41.55 $41.63 $19.96 9,730
2021-06-24 $41.51 $41.65 $41.51 $41.61 $19.95 15,642
2021-06-23 $41.50 $41.59 $41.41 $41.54 $19.92 10,024
2021-06-22 $41.42 $41.52 $41.40 $41.50 $19.90 6,230
2021-06-21 $41.75 $41.75 $41.36 $41.45 $19.87 4,446
2021-06-18 $41.35 $41.36 $41.25 $41.25 $19.78 10,984
2021-06-17 $41.51 $41.53 $41.24 $41.46 $19.88 4,162
2021-06-16 $41.62 $41.69 $41.48 $41.55 $19.92 10,582
2021-06-15 $41.69 $41.69 $41.64 $41.64 $19.97 796
2021-06-14 $41.79 $41.79 $41.60 $41.60 $19.95 1,524
2021-06-11 $41.71 $41.72 $41.64 $41.64 $19.96 3,326
2021-06-10 $41.54 $41.70 $41.54 $41.62 $19.96 6,176
2021-06-09 $41.59 $41.68 $41.58 $41.61 $19.95 2,598
2021-06-08 $41.62 $41.69 $41.59 $41.59 $19.94 21,400
2021-06-07 $41.59 $41.71 $41.49 $41.57 $19.93 17,558
2021-06-04 $41.55 $41.70 $41.55 $41.70 $19.99 7,272
2021-06-03 $41.79 $41.79 $41.48 $41.49 $19.89 12,650
2021-06-02 $41.48 $41.51 $41.48 $41.51 $19.90 628
2021-06-01 $41.43 $41.50 $41.43 $41.44 $19.87 3,442
2021-05-28 $41.50 $41.52 $41.44 $41.51 $19.84 6,478
2021-05-27 $41.46 $41.53 $41.43 $41.48 $19.83 3,698
2021-05-26 $41.46 $41.47 $41.46 $41.47 $19.82 480
2021-05-25 $41.38 $41.47 $41.38 $41.41 $19.80 3,652
2021-05-24 $41.42 $41.44 $41.40 $41.42 $19.80 4,460
2021-05-21 $41.27 $41.36 $41.23 $41.28 $19.73 10,160
2021-05-20 $41.23 $41.23 $41.11 $41.21 $19.70 3,480
2021-05-19 $41.13 $41.18 $41.05 $41.06 $19.63 4,326
2021-05-18 $41.38 $41.38 $41.24 $41.24 $19.71 2,414
2021-05-17 $41.31 $41.38 $41.31 $41.33 $19.75 4,868
2021-05-14 $41.26 $41.37 $41.26 $41.37 $19.78 2,312
2021-05-13 $43.07 $43.07 $41.21 $41.22 $19.70 4,456
2021-05-12 $41.19 $41.19 $41.02 $41.02 $19.61 4,046
2021-05-11 $41.32 $41.50 $41.32 $41.35 $19.76 7,136
2021-05-10 $41.10 $41.71 $41.10 $41.56 $19.86 5,460
2021-05-07 $41.35 $41.68 $41.35 $41.62 $19.89 17,694
2021-05-06 $41.35 $41.47 $41.35 $41.46 $19.82 4,764
2021-05-05 $41.40 $41.45 $41.35 $41.40 $19.79 2,100
2021-05-04 $41.36 $41.36 $41.26 $41.33 $19.75 7,086
2021-05-03 $42.43 $42.43 $41.34 $41.40 $19.79 4,754
2021-04-30 $41.44 $41.47 $41.41 $41.41 $19.73 6,628
2021-04-29 $41.46 $41.53 $41.44 $41.51 $19.78 14,138
2021-04-28 $41.49 $41.49 $41.40 $41.43 $19.74 9,240
2021-04-27 $41.41 $41.45 $41.38 $41.41 $19.73 4,960
2021-04-26 $41.40 $41.45 $41.40 $41.42 $19.74 20,284
2021-04-23 $41.21 $41.39 $41.21 $41.39 $19.72 3,162
2021-04-22 $41.18 $41.29 $41.17 $41.21 $19.64 3,864
2021-04-21 $41.17 $41.29 $41.16 $41.29 $19.67 3,490
2021-04-20 $41.14 $41.15 $41.10 $41.11 $19.59 4,962
2021-04-19 $41.28 $41.28 $41.24 $41.26 $19.66 1,810
2021-04-16 $41.30 $41.30 $41.23 $41.30 $19.68 5,064
2021-04-15 $41.20 $41.20 $41.10 $41.16 $19.61 11,426
2021-04-14 $41.08 $41.17 $41.04 $41.09 $19.58 41,482
2021-04-13 $41.07 $41.11 $41.00 $41.08 $19.57 516,756
2021-04-12 $41.03 $41.10 $41.00 $41.06 $19.56 4,768
2021-04-09 $41.01 $41.21 $41.01 $41.07 $19.57 51,616
2021-04-08 $41.10 $41.10 $40.92 $41.04 $19.55 9,420
2021-04-07 $41.06 $41.11 $41.05 $41.05 $19.56 4,510
2021-04-06 $40.91 $41.08 $40.90 $41.00 $19.53 5,792
2021-04-05 $40.97 $41.01 $40.89 $40.94 $19.50 7,464
2021-04-01 $40.65 $40.82 $40.64 $40.80 $19.44 9,762
2021-03-31 $40.72 $40.91 $40.72 $40.81 $19.38 8,582
2021-03-30 $40.69 $40.73 $40.60 $40.66 $19.31 8,430
2021-03-29 $40.70 $40.72 $40.52 $40.68 $19.32 19,558
2021-03-26 $40.63 $40.72 $40.58 $40.67 $19.32 2,736
2021-03-25 $40.40 $40.62 $40.40 $40.62 $19.29 2,050
2021-03-24 $40.40 $40.52 $40.40 $40.46 $19.22 1,558
2021-03-23 $40.49 $40.49 $40.35 $40.35 $19.16 9,954
2021-03-22 $40.41 $40.49 $40.38 $40.43 $19.21 8,974
2021-03-19 $40.29 $40.41 $40.29 $40.30 $19.14 13,376
2021-03-18 $40.50 $40.52 $40.29 $40.29 $19.14 7,550
2021-03-17 $41.00 $41.00 $40.36 $40.60 $19.28 27,928
2021-03-16 $40.59 $40.59 $40.46 $40.53 $19.25 10,074
2021-03-15 $40.51 $40.55 $40.45 $40.55 $19.26 3,918
2021-03-12 $40.53 $40.53 $40.45 $40.49 $19.23 9,672
2021-03-11 $40.43 $40.60 $40.35 $40.54 $19.25 17,046
2021-03-10 $40.27 $40.48 $40.27 $40.37 $19.18 7,008
2021-03-09 $40.14 $40.47 $40.14 $40.33 $19.16 34,560
2021-03-08 $40.29 $40.29 $40.08 $40.08 $19.04 3,802
2021-03-05 $40.01 $40.14 $40.01 $40.14 $19.07 1,000
2021-03-04 $40.13 $40.19 $40.00 $40.00 $19.00 8,402
2021-03-03 $40.04 $40.19 $40.04 $40.15 $19.07 12,260
2021-03-02 $40.21 $40.22 $40.16 $40.18 $19.09 4,914
2021-03-01 $40.23 $40.27 $40.19 $40.23 $19.11 6,286
2021-02-26 $40.01 $40.17 $39.93 $40.09 $18.98 8,430
2021-02-25 $40.27 $40.27 $40.05 $40.05 $18.96 2,762
2021-02-24 $40.30 $40.38 $40.30 $40.35 $19.10 7,306
2021-02-23 $40.11 $40.30 $40.11 $40.26 $19.06 14,556
2021-02-22 $40.20 $40.31 $40.20 $40.28 $19.07 3,200
2021-02-19 $40.21 $40.23 $40.20 $40.22 $19.05 5,626
2021-02-18 $40.25 $40.26 $40.21 $40.24 $19.05 7,132
2021-02-17 $40.31 $40.31 $40.18 $40.25 $19.06 8,006
2021-02-16 $40.30 $40.35 $40.30 $40.30 $19.08 4,134
2021-02-12 $40.28 $40.30 $40.22 $40.30 $19.08 1,400
2021-02-11 $40.31 $40.38 $40.28 $40.31 $19.09 11,286
2021-02-10 $40.24 $40.31 $40.24 $40.31 $19.09 9,554
2021-02-09 $40.11 $40.35 $40.11 $40.35 $19.11 13,534
2021-02-08 $39.65 $40.17 $39.65 $40.16 $19.01 34,276
2021-02-05 $40.12 $40.12 $40.06 $40.11 $18.99 6,234
2021-02-04 $39.88 $39.99 $39.88 $39.98 $18.93 18,820
2021-02-03 $39.88 $39.94 $39.88 $39.94 $18.91 3,100
2021-02-02 $39.89 $39.89 $39.88 $39.88 $18.88 506
2021-02-01 $39.64 $39.66 $39.57 $39.66 $18.78 1,020
2021-01-29 $39.77 $39.77 $39.66 $39.66 $18.72 802
2021-01-28 $39.82 $39.85 $39.82 $39.83 $18.79 1,294
2021-01-27 $39.81 $39.81 $39.70 $39.70 $18.73 3,162
2021-01-26 $40.00 $40.01 $39.98 $39.99 $18.87 1,658
2021-01-25 $40.00 $40.00 $39.97 $39.98 $18.87 2,708
2021-01-22 $39.96 $40.02 $39.96 $40.02 $18.89 1,458
2021-01-21 $40.02 $40.03 $39.97 $40.03 $18.89 5,234
2021-01-20 $40.08 $40.11 $39.99 $40.11 $18.93 4,140
2021-01-19 $39.94 $39.97 $39.90 $39.97 $18.86 5,234
2021-01-15 $39.98 $39.98 $39.95 $39.95 $18.85 1,520
2021-01-14 $40.02 $40.03 $39.95 $39.98 $18.87 4,618
2021-01-13 $39.94 $39.95 $39.89 $39.91 $18.83 3,556
2021-01-12 $39.81 $39.87 $39.79 $39.87 $18.82 4,556
2021-01-11 $39.73 $39.87 $39.73 $39.86 $18.81 2,828
2021-01-08 $39.83 $39.92 $39.80 $39.92 $18.84 3,830
2021-01-07 $39.94 $39.94 $39.80 $39.83 $18.79 3,900
2021-01-06 $39.79 $39.79 $39.71 $39.73 $18.75 3,822
2021-01-05 $39.52 $39.65 $39.52 $39.65 $18.71 6,564
2021-01-04 $39.73 $39.73 $39.48 $39.57 $18.67 1,882
2020-12-31 $39.68 $39.70 $39.65 $39.70 $18.73 3,918
2020-12-30 $39.59 $39.63 $39.59 $39.62 $18.70 5,038
2020-12-29 $39.61 $39.61 $39.58 $39.59 $18.69 1,880
2020-12-28 $39.71 $39.71 $39.68 $39.68 $18.68 3,272
2020-12-24 $39.55 $39.57 $39.54 $39.57 $18.63 7,106
2020-12-23 $39.52 $39.58 $39.48 $39.56 $18.62 6,684
2020-12-22 $39.52 $39.52 $39.44 $39.48 $18.58 4,540
2020-12-21 $39.52 $39.52 $39.42 $39.47 $18.58 6,766
2020-12-18 $39.73 $39.74 $39.50 $39.56 $18.62 17,460
2020-12-17 $39.73 $39.73 $39.69 $39.70 $18.69 4,664
2020-12-16 $39.58 $39.70 $39.58 $39.68 $18.68 3,640
2020-12-15 $39.57 $39.61 $39.53 $39.60 $18.64 2,766
2020-12-14 $39.58 $39.58 $39.50 $39.54 $18.61 2,126
2020-12-11 $39.44 $39.62 $39.44 $39.62 $18.65 1,420
2020-12-10 $39.49 $39.54 $39.35 $39.54 $18.62 1,026
2020-12-09 $39.48 $39.52 $39.48 $39.52 $18.60 864
2020-12-08 $39.42 $39.53 $39.42 $39.52 $18.60 5,790
2020-12-07 $39.41 $39.50 $39.41 $39.45 $18.57 5,498
2020-12-04 $39.42 $39.45 $39.42 $39.45 $18.57 1,006
2020-12-03 $39.33 $39.40 $39.31 $39.33 $18.51 3,984
2020-12-02 $39.13 $39.24 $39.13 $39.24 $18.47 308
2020-12-01 $39.65 $39.65 $39.13 $39.15 $18.43 9,274
2020-11-30 $39.24 $39.24 $39.18 $39.18 $18.39 1,644
2020-11-27 $39.28 $39.28 $39.21 $39.21 $18.40 342
2020-11-25 $39.23 $39.29 $39.15 $39.26 $18.43 17,648
2020-11-24 $39.27 $39.27 $39.27 $39.27 $18.43 640
2020-11-23 $38.90 $39.03 $38.90 $39.03 $18.32 1,280
2020-11-20 $38.88 $38.97 $38.87 $38.94 $18.28 12,646
2020-11-19 $38.99 $39.00 $38.92 $38.93 $18.27 11,512
2020-11-18 $39.02 $39.13 $38.97 $38.97 $18.29 4,860
2020-11-17 $38.60 $39.03 $38.60 $39.03 $18.32 11,872
2020-11-16 $38.62 $38.98 $38.62 $38.94 $18.28 3,892
2020-11-13 $38.73 $38.73 $38.69 $38.70 $18.16 1,060
2020-11-12 $38.79 $38.80 $38.53 $38.70 $18.16 6,674
2020-11-11 $39.28 $39.28 $38.76 $38.82 $18.22 7,102
2020-11-10 $38.84 $38.84 $38.77 $38.77 $18.20 1,952
2020-11-09 $39.34 $39.34 $38.62 $38.62 $18.13 4,412
2020-11-06 $38.22 $38.27 $38.20 $38.24 $17.95 12,104
2020-11-05 $38.18 $38.27 $38.18 $38.26 $17.96 1,916
2020-11-04 $37.93 $38.07 $37.91 $38.07 $17.87 9,074
2020-11-03 $37.67 $37.76 $37.67 $37.76 $17.72 6,134
2020-11-02 $37.46 $37.50 $37.45 $37.50 $17.60 1,450
2020-10-30 $37.36 $37.41 $37.34 $37.39 $17.48 2,602
2020-10-29 $37.39 $37.56 $37.39 $37.55 $17.56 8,416
2020-10-28 $37.52 $37.52 $37.41 $37.42 $17.50 2,800
2020-10-27 $37.87 $37.88 $37.87 $37.88 $17.71 3,986
2020-10-26 $38.10 $38.10 $37.91 $37.91 $17.73 4,482
2020-10-23 $38.15 $38.17 $38.12 $38.17 $17.85 4,960
2020-10-22 $38.06 $38.14 $38.06 $38.12 $17.83 37,884
2020-10-21 $37.84 $38.14 $37.84 $38.12 $17.83 8,088
2020-10-20 $38.19 $38.19 $38.17 $38.17 $17.85 810
2020-10-19 $38.20 $38.29 $38.01 $38.01 $17.78 7,988
2020-10-16 $38.28 $38.28 $38.23 $38.23 $17.88 998
2020-10-15 $38.17 $38.23 $38.17 $38.23 $17.88 4,558
2020-10-14 $38.30 $38.30 $38.27 $38.27 $17.89 758
2020-10-13 $38.30 $38.30 $38.29 $38.30 $17.91 3,516
2020-10-12 $38.26 $38.35 $38.26 $38.35 $17.93 9,784
2020-10-09 $38.22 $38.22 $38.12 $38.22 $17.87 1,742
2020-10-08 $38.10 $38.11 $38.05 $38.10 $17.82 5,426
2020-10-07 $37.90 $38.02 $37.87 $38.02 $17.78 6,032
2020-10-06 $37.92 $37.93 $37.71 $37.75 $17.65 5,770
2020-10-05 $37.78 $37.89 $37.75 $37.89 $17.72 5,958
2020-10-02 $37.59 $37.63 $37.59 $37.60 $17.58 3,314
2020-10-01 $37.68 $37.68 $37.58 $37.64 $17.60 14,148
2020-09-30 $37.71 $37.83 $37.54 $37.72 $17.57 13,434
2020-09-29 $37.72 $37.72 $37.64 $37.66 $17.55 7,274
2020-09-28 $37.61 $37.68 $37.61 $37.66 $17.55 5,596
2020-09-25 $37.65 $37.65 $37.33 $37.47 $17.46 2,452
2020-09-24 $37.33 $37.41 $37.31 $37.35 $17.40 6,692
2020-09-23 $37.44 $37.44 $37.42 $37.42 $17.43 576
2020-09-22 $37.99 $37.99 $37.57 $37.71 $17.57 7,530
2020-09-21 $37.85 $37.85 $37.30 $37.59 $17.51 11,714
2020-09-18 $37.88 $37.93 $37.86 $37.93 $17.67 2,234
2020-09-17 $39.09 $39.09 $37.95 $38.04 $17.72 14,344
2020-09-16 $38.13 $38.19 $38.10 $38.10 $17.75 3,812
2020-09-15 $38.00 $38.12 $38.00 $38.10 $17.75 5,268
2020-09-14 $37.91 $38.08 $37.91 $38.08 $17.74 2,948
2020-09-11 $37.92 $37.92 $37.83 $37.90 $17.66 4,686
2020-09-10 $37.94 $37.94 $37.94 $37.94 $17.67 290
2020-09-09 $37.85 $38.09 $37.85 $38.09 $17.75 8,448
2020-09-08 $37.93 $37.98 $37.91 $37.98 $17.70 5,254
2020-09-04 $38.18 $38.18 $37.83 $38.11 $17.76 16,128
2020-09-03 $38.54 $38.54 $38.01 $38.01 $17.71 19,060
2020-09-02 $38.39 $38.50 $38.39 $38.50 $17.94 3,720
2020-09-01 $38.32 $38.35 $38.09 $38.35 $17.87 18,490
2020-08-31 $38.25 $38.36 $38.21 $38.36 $17.80 18,604
2020-08-28 $38.25 $38.39 $38.18 $38.18 $17.71 529,338
2020-08-27 $38.27 $38.29 $38.18 $38.29 $17.76 13,414
2020-08-26 $38.12 $38.27 $38.12 $38.27 $17.75 6,818
2020-08-25 $38.05 $38.22 $38.05 $38.16 $17.70 46,286
2020-08-24 $38.09 $38.09 $37.98 $38.07 $17.66 1,850
2020-08-21 $37.85 $37.93 $37.85 $37.93 $17.59 2,550
2020-08-20 $37.89 $37.96 $37.84 $37.96 $17.61 4,982
2020-08-19 $38.05 $38.05 $37.90 $37.94 $17.60 4,760
2020-08-18 $37.75 $37.91 $37.75 $37.91 $17.59 1,626
2020-08-17 $37.80 $37.85 $37.75 $37.81 $17.54 3,996
2020-08-14 $37.74 $37.81 $37.74 $37.81 $17.54 1,418
2020-08-13 $37.77 $37.83 $37.74 $37.74 $17.51 1,338
2020-08-12 $37.82 $37.94 $37.46 $37.94 $17.60 11,090
2020-08-11 $37.92 $37.94 $37.74 $37.74 $17.50 1,118
2020-08-10 $38.01 $38.10 $37.65 $37.74 $17.51 1,005,946
2020-08-07 $37.58 $37.67 $37.56 $37.61 $17.44 16,710
2020-08-06 $37.50 $37.59 $37.50 $37.59 $17.44 2,172
2020-08-05 $37.50 $37.50 $37.41 $37.47 $17.38 10,380
2020-08-04 $37.34 $37.44 $37.34 $37.44 $17.37 722
2020-08-03 $37.29 $37.45 $37.29 $37.45 $17.37 5,534
2020-07-31 $37.34 $37.45 $37.26 $37.45 $17.30 18,400
2020-07-30 $37.38 $37.38 $37.38 $37.38 $17.27 408
2020-07-29 $37.31 $37.46 $37.31 $37.46 $17.31 2,034
2020-07-28 $37.36 $37.38 $37.21 $37.26 $17.22 2,124
2020-07-27 $37.26 $37.37 $37.18 $37.37 $17.27 2,744
2020-07-24 $37.14 $37.20 $37.13 $37.20 $17.19 3,686
2020-07-23 $37.16 $37.20 $37.14 $37.20 $17.19 2,106
2020-07-22 $37.08 $37.24 $37.05 $37.24 $17.21 6,434
2020-07-21 $37.00 $37.07 $36.96 $37.00 $17.10 1,980
2020-07-20 $36.80 $36.85 $36.66 $36.85 $17.03 4,146
2020-07-17 $36.57 $36.70 $36.57 $36.69 $16.95 8,048
2020-07-16 $36.54 $36.69 $36.54 $36.69 $16.95 1,442
2020-07-15 $36.49 $36.56 $36.47 $36.56 $16.89 1,874
2020-07-14 $36.18 $36.43 $36.18 $36.43 $16.83 2,826
2020-07-13 $36.90 $36.90 $36.24 $36.24 $16.75 3,600
2020-07-10 $35.27 $36.27 $35.27 $36.27 $16.76 3,400
2020-07-09 $36.08 $36.09 $36.08 $36.09 $16.67 658
2020-07-08 $36.12 $36.17 $36.10 $36.17 $16.71 1,298
2020-07-07 $36.24 $36.24 $36.15 $36.19 $16.72 1,600
2020-07-06 $36.37 $36.37 $36.27 $36.32 $16.78 1,226
2020-07-02 $36.14 $36.19 $36.13 $36.18 $16.72 4,356
2020-07-01 $35.79 $36.08 $35.79 $36.08 $16.67 9,400
2020-06-30 $36.06 $36.16 $35.03 $36.13 $16.62 6,222
2020-06-29 $36.00 $36.00 $36.00 $36.00 $16.56 240
2020-06-26 $35.98 $36.04 $35.90 $36.04 $16.58 6,514
2020-06-25 $35.85 $36.27 $35.85 $36.27 $16.68 2,268
2020-06-24 $35.90 $36.48 $35.90 $36.30 $16.70 2,292
2020-06-23 $36.61 $36.64 $36.61 $36.64 $16.86 1,898
2020-06-22 $36.63 $36.67 $36.60 $36.67 $16.87 846
2020-06-19 $37.59 $37.59 $36.59 $36.71 $16.89 4,170
2020-06-18 $36.66 $36.75 $36.61 $36.70 $16.88 3,736
2020-06-17 $36.80 $36.80 $36.80 $36.80 $16.93 272
2020-06-16 $37.16 $37.16 $36.64 $36.76 $16.91 6,486
2020-06-15 $36.01 $36.38 $36.01 $36.38 $16.73 1,258
2020-06-12 $37.00 $38.00 $35.79 $36.32 $16.71 15,410
2020-06-11 $36.49 $36.49 $36.14 $36.14 $16.62 7,596
2020-06-10 $37.00 $37.06 $36.01 $37.02 $17.03 45,966
2020-06-09 $37.16 $37.16 $37.16 $37.16 $17.09 1,164
2020-06-08 $37.00 $37.26 $36.87 $37.26 $17.14 23,334
2020-06-05 $37.00 $37.00 $36.93 $36.93 $16.99 2,112
2020-06-04 $36.28 $36.67 $36.28 $36.52 $16.80 2,558
2020-06-03 $36.55 $36.60 $36.00 $36.50 $16.79 17,934
2020-06-02 $36.24 $36.24 $36.11 $36.23 $16.67 1,874
2020-06-01 $35.92 $36.07 $35.79 $35.79 $16.46 5,958
2020-05-29 $36.04 $36.08 $35.99 $36.08 $16.53 1,074
2020-05-28 $36.18 $36.18 $36.00 $36.00 $16.49 1,958
2020-05-27 $35.66 $35.98 $35.66 $35.95 $16.47 5,834
2020-05-26 $35.77 $35.77 $35.66 $35.67 $16.34 7,714
2020-05-22 $35.71 $35.71 $34.97 $35.32 $16.18 8,672
2020-05-21 $35.44 $35.44 $35.28 $35.28 $16.16 4,080
2020-05-20 $34.99 $35.28 $34.38 $35.28 $16.16 7,220
2020-05-19 $34.98 $35.04 $34.23 $35.04 $16.05 11,402
2020-05-18 $35.10 $35.10 $35.10 $35.10 $16.08 548
2020-05-15 $34.42 $34.42 $34.42 $34.42 $15.77 3,090
2020-05-14 $34.20 $34.48 $34.20 $34.48 $15.80 968
2020-05-13 $34.59 $34.60 $34.23 $34.49 $15.80 3,562
2020-05-12 $34.97 $34.97 $34.78 $34.78 $15.93 2,448
2020-05-11 $34.87 $34.95 $34.61 $34.95 $16.01 2,358
2020-05-08 $34.92 $34.95 $34.86 $34.95 $16.01 10,136
2020-05-07 $34.74 $34.74 $34.36 $34.60 $15.85 5,554
2020-05-06 $34.65 $34.66 $33.81 $34.24 $15.68 14,788
2020-05-05 $34.53 $34.67 $34.29 $34.59 $15.84 21,594
2020-05-04 $34.34 $34.49 $34.33 $34.45 $15.78 6,794
2020-05-01 $34.68 $34.68 $34.53 $34.53 $15.82 10,986
2020-04-30 $35.05 $35.05 $34.90 $34.95 $15.94 2,756
2020-04-29 $34.75 $34.75 $34.75 $34.75 $15.85 196
2020-04-28 $34.74 $34.90 $34.74 $34.75 $15.85 8,708
2020-04-27 $34.35 $34.50 $34.35 $34.46 $15.71 10,896
2020-04-24 $34.17 $34.29 $34.17 $34.29 $15.64 818
2020-04-23 $34.23 $34.33 $34.09 $34.28 $15.63 6,178
2020-04-22 $34.05 $34.33 $34.05 $34.33 $15.66 9,224
2020-04-21 $33.78 $34.13 $33.78 $33.95 $15.48 13,426
2020-04-20 $34.24 $34.59 $34.24 $34.51 $15.74 6,438
2020-04-17 $34.84 $34.84 $34.63 $34.81 $15.87 3,768
2020-04-16 $34.40 $34.41 $34.31 $34.39 $15.68 9,068
2020-04-15 $34.07 $34.48 $34.07 $34.38 $15.68 4,862
2020-04-14 $34.34 $34.53 $34.20 $34.53 $15.75 4,314
2020-04-13 $33.91 $34.25 $33.71 $33.85 $15.44 6,822
2020-04-09 $33.63 $34.39 $33.63 $34.35 $15.66 48,722
2020-04-08 $32.89 $33.36 $32.89 $33.36 $15.21 10,658
2020-04-07 $32.77 $32.93 $32.77 $32.77 $14.94 6,864
2020-04-06 $32.58 $32.58 $32.11 $32.38 $14.77 3,650
2020-04-03 $31.70 $31.70 $31.56 $31.70 $14.45 4,888
2020-04-02 $31.61 $31.89 $31.60 $31.81 $14.50 5,962
2020-04-01 $32.46 $32.54 $31.65 $31.89 $14.54 3,574
2020-03-31 $32.70 $33.05 $32.29 $32.29 $14.65 12,702
2020-03-30 $32.11 $33.15 $32.11 $32.70 $14.84 14,742
2020-03-27 $32.26 $32.26 $31.61 $32.00 $14.52 7,314
2020-03-26 $30.15 $32.11 $30.15 $32.11 $14.57 23,686
2020-03-25 $30.17 $31.19 $30.17 $31.05 $14.09 23,722
2020-03-24 $28.00 $30.81 $28.00 $30.71 $13.93 51,638
2020-03-23 $28.00 $29.54 $28.00 $29.32 $13.30 97,654
2020-03-20 $30.62 $31.24 $29.32 $29.92 $13.58 331,208
2020-03-19 $31.00 $31.34 $30.00 $30.54 $13.86 64,956
2020-03-18 $32.00 $32.53 $31.22 $32.10 $14.57 55,178
2020-03-17 $33.00 $33.00 $32.79 $33.00 $14.97 13,526
2020-03-16 $33.53 $33.93 $33.07 $33.12 $15.03 57,918
2020-03-13 $34.66 $35.25 $34.54 $35.25 $16.00 41,448
2020-03-12 $34.84 $35.00 $33.01 $34.18 $15.51 68,008
2020-03-11 $36.15 $36.22 $36.04 $36.04 $16.35 3,020
2020-03-10 $36.56 $36.78 $36.35 $36.77 $16.68 20,196
2020-03-09 $36.10 $36.70 $33.50 $36.30 $16.47 34,094
2020-03-06 $38.33 $38.36 $38.10 $38.25 $17.36 106,922
2020-03-05 $39.06 $39.06 $38.74 $38.74 $17.58 12,280
2020-03-04 $39.63 $39.63 $38.98 $39.20 $17.79 3,100
2020-03-03 $39.03 $39.09 $38.93 $38.93 $17.66 34,506
2020-03-02 $38.51 $39.29 $38.44 $38.96 $17.68 66,194
2020-02-28 $38.97 $38.97 $38.07 $38.55 $17.42 99,620
2020-02-27 $39.41 $39.49 $39.16 $39.16 $17.70 14,210
2020-02-26 $39.98 $40.05 $39.86 $39.86 $18.02 12,492
2020-02-25 $40.39 $40.39 $39.89 $39.89 $18.03 10,340
2020-02-24 $41.08 $41.08 $40.32 $40.32 $18.22 14,630
2020-02-21 $40.81 $40.89 $40.77 $40.81 $18.45 3,336
2020-02-20 $41.22 $41.22 $40.83 $40.97 $18.52 25,708
2020-02-19 $40.93 $41.03 $40.92 $40.94 $18.51 3,020
2020-02-18 $40.98 $40.98 $40.77 $40.89 $18.48 9,560
2020-02-14 $40.95 $40.96 $40.90 $40.94 $18.51 3,856
2020-02-13 $40.98 $41.36 $40.90 $40.95 $18.51 33,356
2020-02-12 $40.87 $41.04 $40.82 $40.97 $18.52 729,472
2020-02-11 $40.98 $41.00 $40.93 $40.95 $18.51 6,840
2020-02-10 $40.83 $40.83 $40.77 $40.80 $18.44 6,930
2020-02-07 $41.15 $41.25 $40.76 $40.80 $18.44 118,582
2020-02-06 $40.95 $41.17 $40.70 $40.84 $18.46 135,394
2020-02-05 $40.88 $41.04 $40.64 $40.75 $18.42 76,862
2020-02-04 $40.59 $40.59 $40.55 $40.59 $18.34 1,756
2020-02-03 $40.47 $40.52 $40.46 $40.47 $18.29 5,980
2020-01-31 $40.92 $40.92 $40.65 $40.66 $18.31 23,240
2020-01-30 $40.65 $40.77 $40.65 $40.77 $18.35 6,388
2020-01-29 $40.81 $40.97 $40.72 $40.82 $18.38 102,526
2020-01-28 $40.98 $40.98 $40.45 $40.95 $18.44 25,938
2020-01-27 $40.70 $40.80 $40.58 $40.77 $18.35 27,752
2020-01-24 $41.04 $41.04 $40.88 $40.88 $18.40 9,456
2020-01-23 $41.04 $41.09 $41.03 $41.09 $18.50 11,092
2020-01-22 $41.13 $41.13 $41.12 $41.12 $18.51 5,134
2020-01-21 $40.83 $41.17 $40.83 $41.14 $18.52 8,390
2020-01-17 $41.21 $41.25 $41.20 $41.21 $18.55 6,944
2020-01-16 $41.08 $41.22 $41.07 $41.22 $18.56 6,304
2020-01-15 $41.08 $41.13 $41.07 $41.13 $18.52 6,000
2020-01-14 $41.06 $41.25 $41.03 $41.24 $18.57 36,418
2020-01-13 $40.95 $41.10 $40.95 $41.10 $18.50 14,944
2020-01-10 $41.02 $41.11 $40.99 $41.11 $18.51 19,442
2020-01-09 $41.00 $41.34 $40.92 $40.98 $18.45 46,518
2020-01-08 $40.32 $41.05 $40.32 $41.04 $18.48 5,308
2020-01-07 $41.02 $41.12 $41.02 $41.06 $18.48 1,762
2020-01-06 $41.10 $41.13 $41.03 $41.13 $18.52 18,166
2020-01-03 $41.09 $41.09 $41.07 $41.09 $18.50 5,774
2020-01-02 $41.04 $41.13 $41.03 $41.13 $18.52 4,654
2019-12-31 $40.90 $41.00 $40.88 $41.00 $18.46 6,460
2019-12-30 $41.27 $41.27 $40.82 $40.82 $18.38 38,316
2019-12-27 $40.92 $41.01 $40.90 $41.01 $18.46 7,688
2019-12-26 $41.15 $41.26 $41.13 $41.15 $18.44 16,254
2019-12-24 $41.10 $41.14 $41.03 $41.05 $18.40 5,848
2019-12-23 $40.82 $41.05 $40.82 $41.05 $18.40 2,130
2019-12-20 $40.67 $41.15 $40.67 $41.14 $18.44 6,140
2019-12-19 $41.03 $41.18 $41.03 $41.03 $18.39 7,638
2019-12-18 $40.98 $41.04 $40.93 $41.00 $18.37 10,398
2019-12-17 $40.93 $40.97 $40.90 $40.95 $18.35 6,810
2019-12-16 $40.96 $40.96 $40.82 $40.88 $18.32 4,894
2019-12-13 $40.77 $40.82 $40.77 $40.77 $18.27 1,148
2019-12-12 $40.69 $40.76 $40.62 $40.76 $18.27 1,600
2019-12-11 $40.63 $40.65 $40.52 $40.61 $18.20 5,562
2019-12-10 $41.00 $41.00 $40.60 $40.60 $18.19 6,734
2019-12-09 $41.00 $41.00 $40.53 $40.58 $18.19 2,760
2019-12-06 $40.52 $40.67 $40.52 $40.60 $18.19 7,660
2019-12-05 $40.66 $40.66 $40.40 $40.45 $18.13 10,024
2019-12-04 $40.32 $40.38 $40.32 $40.36 $18.09 23,416
2019-12-03 $40.33 $40.34 $40.30 $40.32 $18.07 9,014
2019-12-02 $40.36 $40.37 $40.33 $40.35 $18.08 2,464
2019-11-29 $40.61 $40.62 $40.59 $40.62 $18.13 2,044
2019-11-27 $40.61 $40.65 $40.57 $40.64 $18.13 9,836
2019-11-26 $40.56 $40.56 $40.53 $40.56 $18.10 11,802
2019-11-25 $40.51 $40.60 $40.46 $40.48 $18.06 30,426
2019-11-22 $40.42 $40.48 $40.34 $40.48 $18.06 7,394
2019-11-21 $40.41 $40.45 $40.32 $40.37 $18.01 14,042
2019-11-20 $40.41 $40.45 $40.40 $40.40 $18.03 8,782
2019-11-19 $40.53 $40.53 $40.30 $40.45 $18.05 27,998
2019-11-18 $40.57 $40.57 $40.51 $40.53 $18.09 12,102
2019-11-15 $40.52 $40.57 $40.49 $40.52 $18.08 5,016
2019-11-14 $40.42 $40.48 $40.36 $40.44 $18.05 32,326
2019-11-13 $40.36 $40.46 $40.35 $40.43 $18.04 10,866
2019-11-12 $40.40 $40.40 $40.38 $40.39 $18.03 5,218
2019-11-11 $40.38 $40.38 $40.38 $40.38 $18.02 2,588
2019-11-08 $40.40 $40.44 $40.39 $40.39 $18.02 2,378
2019-11-07 $40.38 $40.51 $40.38 $40.42 $18.04 7,044
2019-11-06 $40.35 $40.46 $40.35 $40.42 $18.04 14,432
2019-11-05 $40.48 $40.48 $40.41 $40.41 $18.03 4,218
2019-11-04 $40.45 $40.45 $40.40 $40.41 $18.03 28,308
2019-11-01 $40.32 $40.35 $40.27 $40.35 $18.00 5,766
2019-10-31 $40.44 $40.44 $40.28 $40.30 $17.92 5,594
2019-10-30 $40.51 $40.51 $40.34 $40.35 $17.95 2,698
2019-10-29 $40.00 $40.46 $40.00 $40.40 $17.97 5,356
2019-10-28 $40.36 $40.41 $40.36 $40.41 $17.97 752
2019-10-25 $40.26 $40.37 $40.26 $40.32 $17.93 9,480
2019-10-24 $40.29 $40.35 $40.28 $40.28 $17.91 1,112
2019-10-23 $40.29 $40.29 $40.26 $40.29 $17.92 5,972
2019-10-22 $40.30 $40.30 $40.19 $40.19 $17.88 11,546
2019-10-21 $40.06 $40.31 $40.06 $40.31 $17.93 11,042
2019-10-18 $40.14 $40.18 $40.07 $40.14 $17.85 19,894
2019-10-17 $39.70 $40.09 $39.70 $40.06 $17.82 405,434
2019-10-16 $40.03 $40.05 $39.94 $40.05 $17.81 9,614
2019-10-15 $40.16 $40.16 $39.94 $40.00 $17.79 21,130
2019-10-14 $40.21 $40.21 $39.80 $39.87 $17.73 3,686
2019-10-11 $39.95 $39.99 $39.91 $39.92 $17.76 4,120
2019-10-10 $39.70 $39.78 $39.70 $39.74 $17.67 8,656
2019-10-09 $39.78 $39.78 $39.73 $39.73 $17.67 1,238
2019-10-08 $39.64 $39.75 $39.58 $39.66 $17.64 111,252
2019-10-07 $39.90 $39.91 $39.79 $39.82 $17.71 3,208
2019-10-04 $39.79 $39.87 $39.79 $39.83 $17.71 3,506
2019-10-03 $39.97 $39.97 $39.62 $39.69 $17.65 2,716
2019-10-02 $39.88 $39.88 $39.67 $39.84 $17.72 28,512
2019-10-01 $40.01 $40.03 $40.00 $40.03 $17.80 6,686
2019-09-30 $40.18 $40.25 $40.18 $40.20 $17.81 12,990
2019-09-27 $40.24 $40.24 $40.16 $40.18 $17.80 1,690
2019-09-26 $40.18 $40.38 $40.18 $40.22 $17.81 24,634
2019-09-25 $40.19 $40.26 $40.19 $40.26 $17.83 5,424
2019-09-24 $40.34 $40.34 $40.21 $40.24 $17.82 5,858
2019-09-23 $40.34 $40.34 $40.31 $40.31 $17.86 1,380
2019-09-20 $40.40 $40.40 $40.23 $40.31 $17.86 1,672
2019-09-19 $40.27 $40.38 $40.21 $40.29 $17.85 24,622
2019-09-18 $40.25 $40.25 $40.16 $40.25 $17.83 5,874
2019-09-17 $40.23 $40.25 $40.22 $40.25 $17.83 418,120
2019-09-16 $40.19 $40.19 $40.19 $40.19 $17.80 0
2019-09-13 $40.25 $40.25 $40.15 $40.15 $17.79 9,656
2019-09-12 $40.19 $40.22 $40.19 $40.20 $17.81 3,274
2019-09-11 $40.14 $40.15 $40.12 $40.15 $17.78 3,800
2019-09-10 $40.11 $40.11 $40.02 $40.10 $17.76 9,154
2019-09-09 $39.80 $40.02 $39.79 $39.98 $17.71 34,832
2019-09-06 $39.81 $39.89 $39.71 $39.71 $17.59 32,852
2019-09-05 $39.64 $39.78 $39.64 $39.78 $17.62 4,118
2019-09-04 $39.82 $39.82 $39.45 $39.61 $17.55 17,342
2019-09-03 $39.90 $39.92 $39.63 $39.90 $17.67 64,154
2019-08-30 $39.94 $39.94 $39.89 $39.90 $17.61 5,550
2019-08-29 $40.02 $40.02 $39.79 $39.89 $17.60 7,772
2019-08-28 $39.69 $39.69 $39.69 $39.69 $17.51 462
2019-08-27 $39.60 $39.60 $39.60 $39.60 $17.47 1,856
2019-08-26 $39.86 $39.86 $39.52 $39.54 $17.45 6,860
2019-08-23 $39.50 $39.70 $39.47 $39.47 $17.42 12,418
2019-08-22 $39.94 $39.94 $39.70 $39.79 $17.56 14,904
2019-08-21 $39.73 $39.74 $39.66 $39.71 $17.52 122,666
2019-08-20 $39.74 $39.74 $39.54 $39.59 $17.47 10,534
2019-08-19 $39.88 $39.88 $39.54 $39.62 $17.48 6,508
2019-08-16 $39.36 $39.47 $39.36 $39.40 $17.38 5,918
2019-08-15 $39.28 $39.29 $39.25 $39.27 $17.33 4,218
2019-08-14 $39.67 $39.67 $39.26 $39.28 $17.33 238,574
2019-08-13 $39.53 $39.67 $39.40 $39.62 $17.48 330,170
2019-08-12 $39.89 $39.89 $39.45 $39.48 $17.42 27,306
2019-08-09 $39.48 $39.64 $39.48 $39.59 $17.47 3,898
2019-08-08 $38.96 $39.66 $38.96 $39.66 $17.50 9,464
2019-08-07 $39.54 $39.54 $39.35 $39.35 $17.36 1,140
2019-08-06 $39.78 $39.78 $39.41 $39.53 $17.44 17,074
2019-08-05 $39.96 $39.96 $39.35 $39.47 $17.42 1,520,986
2019-08-02 $39.86 $39.86 $39.86 $39.86 $17.59 100,252
2019-08-01 $41.07 $41.07 $39.83 $39.86 $17.59 6,804
2019-07-31 $40.40 $40.40 $40.34 $40.34 $17.73 11,500
2019-07-30 $40.35 $40.43 $40.33 $40.40 $17.75 7,296
2019-07-29 $40.36 $40.42 $40.36 $40.41 $17.75 8,604
2019-07-26 $40.35 $40.35 $40.30 $40.33 $17.72 34,946
2019-07-25 $40.28 $40.29 $40.22 $40.25 $17.68 37,556
2019-07-24 $40.34 $40.38 $40.34 $40.38 $17.74 1,554
2019-07-23 $40.11 $40.25 $40.11 $40.22 $17.67 28,876
2019-07-22 $40.28 $40.28 $40.12 $40.14 $17.64 2,266
2019-07-19 $40.20 $40.23 $40.12 $40.13 $17.63 1,970
2019-07-18 $40.16 $40.20 $40.16 $40.20 $17.66 6,986
2019-07-17 $40.14 $40.22 $40.14 $40.16 $17.64 15,372
2019-07-16 $40.39 $40.39 $40.16 $40.19 $17.66 37,580
2019-07-15 $40.48 $40.48 $40.19 $40.19 $17.66 1,528
2019-07-12 $39.96 $40.19 $39.96 $40.19 $17.66 982
2019-07-11 $40.14 $40.14 $40.13 $40.13 $17.63 1,682
2019-07-10 $41.06 $41.06 $40.04 $40.15 $17.64 3,886
2019-07-09 $40.01 $40.11 $40.01 $40.11 $17.62 3,674
2019-07-08 $40.08 $40.08 $39.97 $40.05 $17.60 1,526
2019-07-05 $40.07 $40.14 $40.07 $40.08 $17.61 2,370
2019-07-03 $40.10 $40.15 $40.06 $40.15 $17.64 6,948
2019-07-02 $39.98 $40.00 $39.92 $40.00 $17.58 28,134
2019-07-01 $40.12 $40.12 $39.88 $39.96 $17.56 10,396
2019-06-28 $39.98 $40.20 $39.98 $40.11 $17.54 31,454
2019-06-27 $39.95 $40.12 $39.91 $39.93 $17.46 29,224
2019-06-26 $39.43 $40.65 $39.43 $40.04 $17.51 84,394
2019-06-25 $40.10 $40.10 $39.94 $39.94 $17.47 2,340
2019-06-24 $40.12 $40.12 $40.07 $40.10 $17.54 8,640
2019-06-21 $40.04 $40.11 $40.00 $40.02 $17.50 6,852
2019-06-20 $39.88 $40.11 $39.73 $40.03 $17.51 120,340
2019-06-19 $39.74 $39.93 $39.58 $39.71 $17.37 148,780
2019-06-18 $39.55 $39.76 $39.53 $39.73 $17.38 46,126
2019-06-17 $39.49 $39.79 $39.44 $39.54 $17.29 1,668,360
2019-06-14 $39.51 $39.93 $39.48 $39.58 $17.31 120,824
2019-06-13 $39.55 $39.56 $39.50 $39.56 $17.30 4,544
2019-06-12 $39.85 $41.83 $39.42 $39.42 $17.24 1,610,204
2019-06-11 $39.47 $39.62 $39.47 $39.61 $17.32 3,158
2019-06-10 $39.41 $39.60 $39.41 $39.60 $17.32 7,464
2019-06-07 $39.31 $39.43 $39.31 $39.43 $17.25 4,852
2019-06-06 $39.28 $39.35 $39.26 $39.30 $17.19 8,170
2019-06-05 $39.21 $39.46 $39.20 $39.24 $17.16 34,788
2019-06-04 $39.08 $39.39 $39.07 $39.17 $17.13 6,150
2019-06-03 $39.28 $39.28 $39.10 $39.10 $17.10 1,258
2019-05-31 $39.31 $39.31 $39.10 $39.11 $17.04 6,722
2019-05-30 $39.30 $39.33 $39.30 $39.31 $17.13 2,970
2019-05-29 $39.31 $39.31 $39.15 $39.30 $17.12 4,388
2019-05-28 $39.49 $39.49 $39.45 $39.45 $17.18 1,562
2019-05-24 $39.47 $39.47 $39.47 $39.47 $17.19 544
2019-05-23 $39.34 $39.35 $39.34 $39.34 $17.14 934
2019-05-22 $39.52 $39.56 $39.52 $39.56 $17.23 1,938
2019-05-21 $39.50 $39.56 $39.50 $39.56 $17.23 684
2019-05-20 $39.53 $39.53 $39.45 $39.46 $17.19 2,964
2019-05-17 $39.43 $39.63 $39.43 $39.59 $17.25 7,100
2019-05-16 $39.57 $39.80 $39.50 $39.50 $17.21 3,590
2019-05-15 $39.63 $39.63 $39.61 $39.61 $17.26 1,356
2019-05-14 $39.64 $39.65 $39.63 $39.63 $17.27 1,652
2019-05-13 $39.69 $39.69 $39.49 $39.49 $17.20 4,948
2019-05-10 $39.70 $39.89 $39.70 $39.83 $17.35 4,300
2019-05-09 $40.05 $40.05 $39.73 $39.75 $17.32 6,500
2019-05-08 $39.96 $39.96 $39.81 $39.81 $17.34 3,204
2019-05-07 $40.04 $40.04 $39.89 $39.90 $17.38 3,068
2019-05-06 $40.02 $40.02 $39.97 $40.00 $17.43 7,274
2019-05-03 $40.17 $40.17 $39.98 $40.11 $17.47 5,368
2019-05-02 $40.03 $40.07 $39.84 $39.95 $17.40 4,986
2019-05-01 $40.17 $40.18 $39.99 $39.99 $17.42 4,588
2019-04-30 $40.28 $40.28 $40.26 $40.26 $17.47 1,138
2019-04-29 $40.30 $40.30 $40.24 $40.24 $17.46 2,434
2019-04-26 $40.25 $40.32 $40.09 $40.20 $17.44 8,988
2019-04-25 $40.19 $40.24 $40.15 $40.15 $17.42 3,520
2019-04-24 $40.23 $40.27 $40.15 $40.15 $17.42 1,614
2019-04-23 $40.06 $40.17 $40.04 $40.17 $17.43 2,108
2019-04-22 $39.97 $40.11 $39.97 $39.99 $17.35 2,926
2019-04-18 $40.12 $40.31 $40.03 $40.03 $17.37 1,652
2019-04-17 $40.21 $40.21 $40.04 $40.17 $17.42 4,402
2019-04-16 $40.12 $40.16 $40.08 $40.08 $17.39 1,003,326
2019-04-15 $40.01 $40.33 $40.01 $40.33 $17.49 1,374
2019-04-12 $40.15 $40.20 $40.13 $40.14 $17.41 3,966
2019-04-11 $39.75 $40.10 $39.75 $40.07 $17.38 2,644
2019-04-10 $40.12 $40.15 $39.75 $39.75 $17.24 610,042
2019-04-09 $40.08 $40.08 $39.88 $39.92 $17.32 3,012
2019-04-08 $40.02 $40.07 $39.90 $40.01 $17.36 3,588
2019-04-05 $39.99 $40.06 $39.73 $39.73 $17.24 1,354
2019-04-04 $40.05 $40.05 $39.83 $39.85 $17.29 3,460
2019-04-03 $39.87 $39.89 $39.85 $39.87 $17.29 6,258
2019-04-02 $39.72 $39.83 $39.72 $39.82 $17.27 11,514
2019-04-01 $39.75 $39.92 $39.75 $39.86 $17.29 6,752
2019-03-29 $39.83 $39.83 $39.78 $39.81 $17.20 10,394
2019-03-28 $39.73 $39.84 $39.70 $39.79 $17.19 6,438
2019-03-27 $39.77 $39.77 $39.72 $39.77 $17.18 12,096
2019-03-26 $39.72 $39.78 $39.72 $39.76 $17.18 1,766
2019-03-25 $39.69 $39.70 $39.67 $39.70 $17.15 20,320
2019-03-22 $39.74 $39.78 $39.64 $39.64 $17.13 1,464
2019-03-21 $39.82 $39.82 $39.74 $39.76 $17.18 1,286
2019-03-20 $39.67 $39.71 $39.64 $39.64 $17.13 7,244
2019-03-19 $39.78 $39.78 $39.69 $39.69 $17.15 111,858
2019-03-18 $39.82 $39.83 $39.63 $39.74 $17.17 12,096
2019-03-15 $39.79 $39.83 $39.76 $39.76 $17.18 4,628
2019-03-14 $39.70 $39.92 $39.62 $39.92 $17.25 81,820
2019-03-13 $39.63 $39.66 $39.62 $39.66 $17.13 3,406
2019-03-12 $39.73 $39.73 $39.48 $39.52 $17.07 31,304
2019-03-11 $39.34 $39.50 $39.34 $39.47 $17.05 3,926
2019-03-08 $39.36 $39.38 $39.32 $39.38 $17.01 1,304
2019-03-07 $39.50 $39.50 $39.50 $39.50 $17.07 998
2019-03-06 $39.68 $39.68 $39.55 $39.65 $17.13 10,128
2019-03-05 $39.56 $39.78 $39.54 $39.78 $17.19 25,310
2019-03-04 $39.54 $39.74 $39.53 $39.60 $17.11 4,534
2019-03-01 $39.55 $39.55 $39.54 $39.55 $17.09 796
2019-02-28 $39.92 $39.92 $39.56 $39.59 $17.04 3,838
2019-02-27 $39.62 $39.74 $39.62 $39.70 $17.08 5,938
2019-02-26 $39.93 $39.93 $39.62 $39.66 $17.07 6,536
2019-02-25 $39.80 $39.80 $39.64 $39.70 $17.08 8,840
2019-02-22 $39.43 $39.46 $39.42 $39.43 $16.97 20,142
2019-02-21 $39.69 $39.70 $39.39 $39.39 $16.95 6,152
2019-02-20 $39.79 $39.79 $39.57 $39.67 $17.07 10,456
2019-02-19 $39.35 $39.60 $39.35 $39.56 $17.02 5,388
2019-02-15 $39.48 $39.59 $39.40 $39.59 $17.04 7,420
2019-02-14 $39.61 $39.68 $39.39 $39.39 $16.95 12,554
2019-02-13 $39.67 $39.69 $39.55 $39.64 $17.06 59,900
2019-02-12 $39.68 $39.68 $39.47 $39.67 $17.07 9,480
2019-02-11 $39.50 $39.60 $38.80 $39.50 $17.00 800,126
2019-02-08 $39.30 $39.30 $38.86 $38.96 $16.76 2,332
2019-02-07 $39.35 $39.39 $38.78 $39.22 $16.88 10,420
2019-02-06 $39.02 $39.07 $38.74 $39.07 $16.81 5,718
2019-02-05 $39.20 $39.21 $38.90 $39.08 $16.82 70,462
2019-02-04 $39.06 $39.06 $39.06 $39.06 $16.81 76
2019-02-01 $39.33 $39.33 $38.76 $38.92 $16.75 12,544
2019-01-31 $38.89 $38.99 $38.77 $38.99 $16.71 22,796
2019-01-30 $38.74 $38.90 $38.74 $38.87 $16.66 13,070
2019-01-29 $38.80 $38.80 $38.55 $38.67 $16.57 5,474
2019-01-28 $38.84 $38.92 $38.52 $38.77 $16.61 56,586
2019-01-25 $38.66 $38.73 $38.63 $38.73 $16.59 37,356
2019-01-24 $38.77 $38.77 $38.38 $38.68 $16.58 20,692
2019-01-23 $38.70 $38.78 $38.30 $38.61 $16.55 36,700
2019-01-22 $38.87 $38.94 $38.87 $38.94 $16.69 17,502
2019-01-18 $38.74 $38.75 $38.64 $38.67 $16.57 16,362
2019-01-17 $38.89 $39.09 $38.10 $39.03 $16.73 57,914
2019-01-16 $38.63 $38.85 $38.63 $38.85 $16.65 804
2019-01-15 $38.53 $38.53 $38.53 $38.53 $16.51 66
2019-01-14 $38.50 $38.63 $38.48 $38.56 $16.52 3,104
2019-01-11 $38.58 $38.61 $38.41 $38.46 $16.48 6,668
2019-01-10 $38.43 $38.57 $38.43 $38.50 $16.50 1,666
2019-01-09 $38.29 $38.53 $37.91 $38.51 $16.50 12,668
2019-01-08 $38.10 $38.44 $38.09 $38.41 $16.46 23,028
2019-01-07 $37.83 $37.95 $37.80 $37.90 $16.24 3,500
2019-01-04 $37.40 $38.08 $37.23 $37.61 $16.12 20,000
2019-01-03 $37.58 $37.76 $37.40 $37.40 $16.02 21,082
2019-01-02 $37.40 $37.71 $37.40 $37.65 $16.13 15,646
2018-12-31 $37.42 $37.98 $37.13 $37.93 $16.25 31,792
2018-12-28 $37.87 $37.90 $37.10 $37.49 $16.06 76,854
2018-12-27 $37.43 $37.91 $37.10 $37.86 $16.22 15,224
2018-12-26 $36.87 $38.11 $36.87 $37.99 $16.28 17,700
2018-12-24 $37.66 $37.70 $37.43 $37.44 $16.04 24,356
2018-12-21 $37.51 $37.87 $37.51 $37.85 $16.22 29,234
2018-12-20 $38.01 $38.16 $37.82 $38.16 $16.35 42,974
2018-12-19 $38.21 $39.00 $38.01 $38.01 $16.29 40,984
2018-12-18 $39.17 $39.17 $37.96 $38.10 $16.33 38,942
2018-12-17 $39.03 $39.03 $38.48 $38.48 $16.49 19,868
2018-12-14 $38.52 $38.87 $38.32 $38.84 $16.64 18,984
2018-12-13 $38.94 $40.18 $38.73 $39.68 $16.86 10,258
2018-12-12 $39.22 $39.22 $38.87 $39.10 $16.61 7,616
2018-12-11 $39.08 $39.69 $38.71 $39.04 $16.58 51,252
2018-12-10 $39.04 $39.35 $38.85 $39.10 $16.61 2,884
2018-12-07 $39.35 $39.38 $39.35 $39.38 $16.73 3,004
2018-12-06 $39.39 $39.65 $39.39 $39.51 $16.78 4,064
2018-12-04 $39.37 $39.39 $39.37 $39.39 $16.73 2,596
2018-12-03 $39.20 $39.20 $39.18 $39.19 $16.65 2,454
2018-11-30 $39.30 $39.31 $39.29 $39.29 $16.63 3,486
2018-11-29 $39.31 $40.03 $39.26 $39.26 $16.62 9,000
2018-11-28 $39.12 $40.23 $39.09 $39.12 $16.56 7,292
2018-11-27 $39.10 $39.10 $39.08 $39.08 $16.54 470
2018-11-26 $39.07 $39.07 $39.07 $39.07 $16.54 200
2018-11-23 $39.07 $39.07 $39.07 $39.07 $16.54 10
2018-11-21 $39.01 $39.10 $39.01 $39.07 $16.54 4,668
2018-11-20 $39.23 $39.25 $39.21 $39.25 $16.61 1,698
2018-11-19 $39.31 $39.31 $39.28 $39.28 $16.63 686
2018-11-16 $39.48 $39.48 $39.23 $39.27 $16.62 1,688
2018-11-15 $39.60 $39.98 $39.28 $39.28 $16.63 3,734
2018-11-14 $39.66 $39.68 $39.66 $39.68 $16.79 566
2018-11-13 $39.61 $39.62 $39.60 $39.61 $16.77 2,196
2018-11-12 $39.60 $39.67 $39.60 $39.67 $16.79 2,820
2018-11-09 $39.72 $39.80 $39.70 $39.70 $16.80 3,196
2018-11-08 $39.68 $39.78 $39.68 $39.78 $16.84 4,118
2018-11-07 $39.53 $39.62 $39.53 $39.62 $16.77 1,398
2018-11-06 $39.28 $39.53 $39.28 $39.52 $16.73 2,168
2018-11-05 $39.50 $39.50 $39.43 $39.50 $16.72 1,284
2018-11-02 $39.54 $39.54 $39.54 $39.54 $16.74 330
2018-11-01 $39.53 $39.53 $39.34 $39.44 $16.69 2,232
2018-10-31 $39.53 $39.53 $39.53 $39.53 $16.66 984
2018-10-30 $39.47 $39.47 $39.42 $39.42 $16.62 990
2018-10-29 $39.56 $39.56 $39.40 $39.45 $16.63 9,206
2018-10-26 $39.51 $39.51 $39.51 $39.51 $16.65 504
2018-10-25 $39.80 $39.80 $39.52 $39.53 $16.66 4,566
2018-10-24 $39.81 $39.83 $39.80 $39.83 $16.79 6,216
2018-10-23 $39.74 $39.80 $39.74 $39.80 $16.77 4,192
2018-10-22 $39.84 $39.84 $39.83 $39.83 $16.79 1,080
2018-10-19 $39.94 $39.95 $39.88 $39.90 $16.82 3,428
2018-10-18 $40.29 $40.29 $40.01 $40.01 $16.86 1,472
2018-10-17 $40.03 $40.03 $40.03 $40.03 $16.87 672
2018-10-16 $39.88 $39.94 $39.88 $39.93 $16.83 3,122
2018-10-15 $40.08 $40.08 $39.89 $39.89 $16.81 1,934
2018-10-12 $39.84 $39.84 $39.24 $39.77 $16.76 13,000
2018-10-11 $40.11 $40.91 $40.01 $40.11 $16.90 8,954
2018-10-10 $40.36 $40.36 $40.27 $40.27 $16.97 3,906
2018-10-09 $40.43 $40.43 $40.37 $40.39 $17.02 3,604
2018-10-08 $40.36 $40.36 $40.32 $40.32 $16.99 2,774
2018-10-05 $40.48 $41.05 $40.48 $41.05 $17.30 2,154
2018-10-04 $40.93 $40.97 $40.89 $40.97 $17.27 9,142
2018-10-03 $40.63 $40.97 $40.52 $40.97 $17.27 8,286
2018-10-02 $40.65 $40.65 $40.53 $40.53 $17.08 1,152
2018-10-01 $40.67 $40.67 $40.60 $40.60 $17.11 1,472
2018-09-28 $40.70 $40.72 $40.70 $40.72 $17.09 1,256
2018-09-27 $40.76 $40.76 $40.76 $40.76 $17.11 4
2018-09-26 $40.80 $40.81 $40.76 $40.76 $17.11 1,218
2018-09-25 $40.80 $40.80 $40.73 $40.77 $17.11 303,088
2018-09-24 $40.87 $40.87 $40.87 $40.87 $17.16 452
2018-09-21 $40.97 $40.97 $40.97 $40.97 $17.20 154
2018-09-20 $40.97 $40.97 $40.97 $40.97 $17.20 204
2018-09-19 $40.97 $40.97 $40.97 $40.97 $17.20 400
2018-09-18 $40.78 $40.78 $40.78 $40.78 $17.12 4
2018-09-17 $40.85 $40.85 $40.78 $40.78 $17.12 694
2018-09-14 $40.79 $40.79 $40.79 $40.79 $17.12 354
2018-09-13 $40.79 $40.79 $40.79 $40.79 $17.12 6
2018-09-12 $40.79 $40.79 $40.79 $40.79 $17.12 200
2018-09-11 $40.74 $40.74 $40.69 $40.69 $17.08 3,756
2018-09-10 $40.74 $40.78 $40.74 $40.78 $17.12 1,310
2018-09-07 $40.84 $40.89 $40.84 $40.89 $17.16 2,596
2018-09-06 $40.87 $40.94 $40.86 $40.94 $17.19 2,414
2018-09-05 $40.90 $40.90 $40.90 $40.90 $17.17 300
2018-09-04 $40.89 $40.90 $40.84 $40.90 $17.17 3,548
2018-08-31 $41.05 $41.05 $41.05 $41.05 $17.16 1,000
2018-08-30 $41.08 $41.08 $41.08 $41.08 $17.17 1,066
2018-08-29 $41.00 $41.05 $41.00 $41.05 $17.16 1,616
2018-08-28 $41.02 $41.04 $41.02 $41.04 $17.16 1,226
2018-08-27 $41.03 $41.03 $41.03 $41.03 $17.15 1,766
2018-08-24 $40.90 $41.83 $40.90 $41.00 $17.14 4,600
2018-08-23 $40.99 $41.02 $40.98 $41.02 $17.15 1,652
2018-08-22 $40.92 $40.95 $40.90 $40.94 $17.12 27,748
2018-08-21 $41.65 $41.65 $40.89 $40.91 $17.10 2,246
2018-08-20 $41.00 $41.59 $41.00 $41.57 $17.38 1,490
2018-08-17 $40.74 $40.76 $40.74 $40.76 $17.04 1,862
2018-08-16 $40.61 $40.67 $40.61 $40.67 $17.00 1,446
2018-08-15 $40.65 $40.68 $40.63 $40.68 $17.01 6,760
2018-08-14 $40.61 $40.63 $40.61 $40.63 $16.99 3,108
2018-08-13 $40.66 $40.69 $40.56 $40.61 $16.98 5,902
2018-08-10 $40.63 $40.63 $40.58 $40.63 $16.98 1,094
2018-08-09 $40.28 $40.28 $40.28 $40.28 $16.84 2,430
2018-08-08 $40.68 $40.68 $40.56 $40.63 $16.99 1,754
2018-08-07 $40.51 $40.51 $40.51 $40.51 $16.93 56
2018-08-06 $40.98 $40.98 $40.51 $40.51 $16.93 2,910
2018-08-03 $40.47 $40.54 $40.47 $40.54 $16.95 2,904
2018-08-02 $40.53 $40.53 $40.52 $40.52 $16.94 640
2018-08-01 $40.42 $40.42 $40.42 $40.42 $16.90 352
2018-07-31 $40.57 $40.57 $40.57 $40.57 $16.89 224
2018-07-30 $40.40 $40.57 $40.40 $40.57 $16.89 4,498
2018-07-27 $40.49 $40.49 $40.49 $40.49 $16.86 712
2018-07-26 $40.44 $40.45 $40.33 $40.34 $16.80 1,820
2018-07-25 $40.35 $40.35 $40.35 $40.35 $16.80 8
2018-07-24 $40.35 $40.35 $40.35 $40.35 $16.80 600
2018-07-23 $40.34 $40.42 $40.34 $40.42 $16.83 796
2018-07-20 $40.39 $40.41 $40.39 $40.41 $16.83 918
2018-07-19 $40.30 $40.36 $40.30 $40.36 $16.81 1,468
2018-07-18 $40.19 $40.23 $40.19 $40.23 $16.75 2,002
2018-07-17 $40.33 $40.44 $40.33 $40.44 $16.84 5,208
2018-07-16 $40.38 $40.38 $40.30 $40.38 $16.82 1,668
2018-07-13 $40.22 $40.39 $39.50 $40.39 $16.82 5,964
2018-07-12 $40.48 $40.48 $40.48 $40.48 $16.86 6
2018-07-11 $40.36 $40.48 $40.36 $40.48 $16.86 4,064
2018-07-10 $40.31 $40.31 $40.31 $40.31 $16.79 17,152
2018-07-09 $40.34 $40.34 $40.27 $40.34 $16.80 4,782
2018-07-06 $40.13 $40.13 $40.13 $40.13 $16.71 112
2018-07-05 $40.09 $40.22 $40.09 $40.13 $16.71 4,056
2018-07-03 $39.93 $39.93 $39.93 $39.93 $16.63 286
2018-07-02 $40.13 $40.13 $40.12 $40.12 $16.71 1,634
2018-06-29 $40.10 $40.26 $40.09 $40.26 $16.70 2,394
2018-06-28 $40.31 $40.31 $40.21 $40.21 $16.68 4,462
2018-06-27 $40.31 $40.31 $40.31 $40.31 $16.72 114
2018-06-26 $39.97 $40.40 $39.97 $40.31 $16.72 4,008
2018-06-25 $40.92 $40.92 $40.44 $40.52 $16.81 2,914
2018-06-22 $40.57 $40.57 $40.57 $40.57 $16.83 0
2018-06-21 $40.45 $40.57 $40.45 $40.57 $16.83 1,506
2018-06-20 $40.45 $40.45 $40.45 $40.45 $16.78 528
2018-06-19 $40.45 $40.45 $40.43 $40.45 $16.78 2,552
2018-06-18 $40.45 $40.45 $40.45 $40.45 $16.78 3,070
2018-06-15 $40.43 $40.45 $40.43 $40.45 $16.78 1,842
2018-06-14 $40.49 $40.49 $40.45 $40.45 $16.78 1,110
2018-06-13 $40.47 $40.53 $40.47 $40.49 $16.80 2,256
2018-06-12 $40.58 $40.59 $40.58 $40.59 $16.84 2,288
2018-06-11 $40.58 $40.61 $40.58 $40.61 $16.85 2,690
2018-06-08 $40.59 $40.62 $40.59 $40.60 $16.84 12,192
2018-06-07 $40.49 $40.50 $40.49 $40.50 $16.80 1,330
2018-06-06 $40.43 $40.48 $40.42 $40.48 $16.79 3,448
2018-06-05 $40.54 $40.54 $40.48 $40.48 $16.79 2,960
2018-06-04 $40.42 $40.58 $40.42 $40.58 $16.83 1,458
2018-06-01 $40.30 $40.30 $40.30 $40.30 $16.72 200
2018-05-31 $40.55 $40.55 $40.42 $40.43 $16.71 1,938
2018-05-30 $40.64 $40.64 $40.28 $40.45 $16.72 6,090
2018-05-29 $40.50 $40.50 $40.50 $40.50 $16.74 202
2018-05-25 $40.39 $40.39 $40.39 $40.39 $16.69 102
2018-05-24 $40.45 $40.45 $40.38 $40.39 $16.69 4,240
2018-05-23 $40.45 $40.45 $40.38 $40.38 $16.69 2,484
2018-05-22 $40.32 $40.50 $40.28 $40.32 $16.66 5,580
2018-05-21 $40.25 $40.25 $40.25 $40.25 $16.63 8
2018-05-18 $40.25 $40.25 $40.25 $40.25 $16.63 52
2018-05-17 $40.17 $40.32 $40.17 $40.25 $16.63 1,558
2018-05-16 $40.28 $40.28 $40.28 $40.28 $16.65 322
2018-05-15 $40.28 $40.28 $40.28 $40.28 $16.65 42
2018-05-14 $40.28 $40.28 $40.28 $40.28 $16.65 600
2018-05-11 $40.31 $40.31 $40.31 $40.31 $16.66 4
2018-05-10 $40.29 $40.31 $40.29 $40.31 $16.66 684
2018-05-09 $40.18 $40.18 $40.18 $40.18 $16.61 4
2018-05-08 $40.16 $40.18 $40.16 $40.18 $16.61 452
2018-05-07 $39.98 $39.98 $39.98 $39.98 $16.52 82
2018-05-04 $40.00 $40.00 $39.98 $39.98 $16.52 1,714
2018-05-03 $40.02 $40.02 $40.02 $40.02 $16.54 714
2018-05-02 $40.03 $40.03 $40.03 $40.03 $16.54 100
2018-05-01 $40.03 $40.03 $40.03 $40.03 $16.54 984
2018-04-30 $40.26 $40.28 $40.18 $40.21 $16.55 5,228
2018-04-27 $40.12 $40.12 $40.12 $40.12 $16.52 620
2018-04-26 $40.07 $40.07 $40.01 $40.07 $16.50 1,128
2018-04-25 $40.00 $40.00 $40.00 $40.00 $16.47 0
2018-04-24 $40.00 $40.00 $40.00 $40.00 $16.47 400
2018-04-23 $40.24 $40.24 $40.24 $40.24 $16.56 76
2018-04-20 $40.26 $40.27 $40.24 $40.24 $16.56 2,950
2018-04-19 $40.28 $40.34 $40.26 $40.26 $16.57 4,776
2018-04-18 $40.33 $40.33 $40.33 $40.33 $16.60 440
2018-04-17 $40.23 $40.25 $40.23 $40.25 $16.57 626
2018-04-16 $40.30 $40.30 $40.16 $40.16 $16.53 1,438
2018-04-13 $40.12 $40.12 $40.10 $40.10 $16.51 2,888
2018-04-12 $40.09 $40.09 $40.09 $40.09 $16.51 540
2018-04-11 $40.10 $40.10 $40.10 $40.10 $16.51 2,078
2018-04-10 $39.84 $39.84 $39.84 $39.84 $16.40 0
2018-04-09 $39.85 $39.88 $39.84 $39.84 $16.40 2,130
2018-04-06 $39.95 $39.95 $39.95 $39.95 $16.45 252
2018-04-05 $40.34 $40.34 $39.80 $39.80 $16.39 2,314
2018-04-04 $39.83 $39.86 $39.77 $39.86 $16.41 1,992
2018-04-03 $39.63 $39.75 $39.60 $39.61 $16.31 2,188
2018-04-02 $39.79 $39.82 $39.36 $39.36 $16.20 4,624
2018-03-29 $40.28 $40.28 $39.80 $39.94 $16.38 2,066
2018-03-28 $39.81 $39.96 $39.50 $39.95 $16.39 6,018
2018-03-27 $39.89 $39.90 $39.81 $39.81 $16.33 4,400
2018-03-26 $39.77 $39.77 $39.77 $39.77 $16.31 2,700
2018-03-23 $40.01 $40.01 $39.90 $39.97 $16.40 5,400
2018-03-22 $40.14 $40.14 $40.14 $40.14 $16.47 2
2018-03-21 $40.10 $40.21 $40.07 $40.14 $16.47 9,384
2018-03-20 $40.21 $40.21 $40.16 $40.16 $16.47 2,544
2018-03-19 $40.32 $40.32 $40.24 $40.24 $16.51 3,646
2018-03-16 $40.25 $40.25 $40.25 $40.25 $16.51 342
2018-03-15 $40.31 $40.31 $40.26 $40.26 $16.51 1,920
2018-03-14 $40.40 $40.40 $40.32 $40.32 $16.54 6,710
2018-03-13 $40.43 $40.43 $40.43 $40.43 $16.58 308
2018-03-12 $40.43 $40.43 $40.43 $40.43 $16.58 600
2018-03-09 $40.35 $40.35 $40.31 $40.31 $16.54 860
2018-03-08 $40.26 $40.31 $40.26 $40.26 $16.51 2,698
2018-03-07 $40.38 $40.41 $40.35 $40.35 $16.55 1,286
2018-03-06 $40.14 $40.14 $40.14 $40.14 $16.47 142
2018-03-05 $40.13 $40.14 $40.13 $40.14 $16.47 1,038
2018-03-02 $40.21 $40.23 $40.14 $40.23 $16.50 2,706
2018-03-01 $40.28 $40.31 $40.24 $40.29 $16.53 1,654
2018-02-28 $40.60 $40.60 $40.60 $40.60 $16.59 2
2018-02-27 $40.70 $40.70 $40.60 $40.60 $16.59 4,222
2018-02-26 $40.31 $40.57 $40.31 $40.57 $16.58 942
2018-02-23 $40.39 $40.46 $40.31 $40.44 $16.53 18,402
2018-02-22 $40.36 $40.42 $40.35 $40.42 $16.52 10,068
2018-02-21 $40.60 $40.60 $40.60 $40.60 $16.59 50
2018-02-20 $40.62 $40.66 $40.60 $40.60 $16.59 940
2018-02-16 $40.51 $40.56 $40.51 $40.56 $16.58 4,316
2018-02-15 $40.45 $40.45 $40.37 $40.39 $16.51 9,524
2018-02-14 $40.31 $40.40 $40.28 $40.28 $16.46 6,554
2018-02-13 $40.33 $40.45 $40.33 $40.38 $16.50 10,638
2018-02-12 $40.23 $40.45 $40.20 $40.33 $16.48 18,212
2018-02-09 $40.22 $40.28 $40.17 $40.22 $16.44 24,144
2018-02-08 $40.56 $40.58 $40.30 $40.51 $16.56 211,466
2018-02-07 $40.53 $40.53 $40.45 $40.45 $16.53 2,218
2018-02-06 $40.52 $40.52 $40.51 $40.51 $16.55 1,098
2018-02-05 $40.49 $40.89 $40.49 $40.87 $16.70 4,434
2018-02-02 $41.16 $41.19 $40.53 $40.53 $16.56 1,418
2018-02-01 $41.02 $41.02 $40.98 $40.98 $16.75 1,048
2018-01-31 $41.30 $41.30 $41.30 $41.30 $16.81 472
2018-01-30 $41.19 $41.64 $40.94 $41.61 $16.94 4,122
2018-01-29 $41.22 $41.65 $41.22 $41.62 $16.94 2,576
2018-01-26 $41.63 $41.63 $41.63 $41.63 $16.94 800
2018-01-25 $41.93 $41.93 $41.63 $41.67 $16.96 209,612
2018-01-24 $41.70 $41.70 $41.70 $41.70 $16.97 204
2018-01-23 $41.62 $41.63 $41.52 $41.57 $16.92 9,306
2018-01-22 $41.57 $41.57 $41.53 $41.55 $16.91 2,260
2018-01-19 $41.48 $41.52 $41.48 $41.51 $16.90 1,850
2018-01-18 $41.62 $41.64 $41.59 $41.64 $16.95 2,704
2018-01-17 $41.54 $41.58 $41.54 $41.56 $16.92 5,814
2018-01-16 $41.58 $41.61 $41.56 $41.56 $16.92 1,976
2018-01-12 $41.61 $41.63 $41.56 $41.56 $16.92 1,380
2018-01-11 $41.50 $41.50 $41.46 $41.46 $16.88 1,796
2018-01-10 $41.53 $41.53 $41.53 $41.53 $16.90 0
2018-01-09 $41.53 $41.53 $41.53 $41.53 $16.90 400
2018-01-08 $41.55 $41.55 $41.55 $41.55 $16.91 504
2018-01-05 $41.51 $41.51 $41.50 $41.50 $16.89 2,604
2018-01-04 $41.40 $41.50 $41.39 $41.39 $16.85 3,006
2018-01-03 $41.33 $41.36 $41.33 $41.35 $16.83 3,428
2018-01-02 $41.25 $41.25 $41.21 $41.21 $16.78 2,808
2017-12-29 $41.27 $41.28 $41.27 $41.28 $16.80 1,042
2017-12-28 $41.20 $41.20 $41.20 $41.20 $16.77 614
2017-12-27 $41.20 $41.25 $41.18 $41.23 $16.78 10,480
2017-12-26 $41.43 $41.46 $41.42 $41.42 $16.79 3,784
2017-12-22 $41.30 $41.35 $41.30 $41.35 $16.77 666
2017-12-21 $41.22 $41.34 $41.22 $41.28 $16.74 4,306
2017-12-20 $41.25 $41.25 $41.25 $41.25 $16.72 368
2017-12-19 $41.48 $41.48 $41.37 $41.37 $16.77 4,554
2017-12-18 $41.38 $41.44 $41.28 $41.41 $16.79 17,714
2017-12-15 $41.23 $41.31 $41.23 $41.31 $16.75 6,892
2017-12-14 $41.70 $41.70 $41.70 $41.70 $16.66 20
2017-12-13 $41.80 $41.80 $41.70 $41.70 $16.66 5,452
2017-12-12 $41.80 $41.85 $41.80 $41.80 $16.69 6,220
2017-12-11 $41.85 $41.85 $41.70 $41.75 $16.68 3,934
2017-12-08 $41.68 $41.68 $41.36 $41.36 $16.52 3,528
2017-12-07 $41.68 $41.68 $41.67 $41.68 $16.65 102,898
2017-12-06 $41.68 $41.80 $41.68 $41.74 $16.67 17,110
2017-12-05 $41.81 $41.81 $41.81 $41.81 $16.70 6,206
2017-12-04 $41.79 $41.79 $41.79 $41.79 $16.69 4,576
2017-12-01 $41.88 $41.88 $41.88 $41.88 $16.73 570
2017-11-30 $41.85 $41.91 $41.84 $41.88 $16.67 11,438
2017-11-29 $41.80 $41.80 $41.79 $41.79 $16.63 4,318
2017-11-28 $41.65 $41.70 $41.65 $41.70 $16.60 9,418
2017-11-27 $41.71 $41.71 $41.71 $41.71 $16.60 5,584
2017-11-24 $41.67 $41.67 $41.67 $41.67 $16.58 0
2017-11-22 $41.65 $41.67 $41.65 $41.67 $16.58 13,886
2017-11-21 $41.56 $41.66 $41.56 $41.64 $16.57 2,352
2017-11-20 $41.63 $41.63 $41.63 $41.63 $16.57 1,204
2017-11-17 $41.62 $41.94 $41.19 $41.58 $16.55 19,504
2017-11-16 $41.18 $41.18 $41.18 $41.18 $16.39 572
2017-11-15 $41.46 $41.58 $41.36 $41.47 $16.50 6,668
2017-11-14 $41.58 $41.58 $41.58 $41.58 $16.55 0
2017-11-13 $41.84 $41.84 $41.52 $41.58 $16.55 4,968
2017-11-10 $41.63 $41.64 $41.40 $41.45 $16.50 7,658
2017-11-09 $41.82 $41.82 $41.61 $41.62 $16.56 1,178
2017-11-08 $41.91 $41.93 $41.83 $41.93 $16.68 9,586
2017-11-07 $41.89 $41.89 $41.89 $41.89 $16.67 1,170
2017-11-06 $41.73 $41.81 $41.73 $41.81 $16.64 4,046
2017-11-03 $41.79 $41.85 $41.78 $41.85 $16.65 32,148
2017-11-02 $41.77 $41.80 $41.74 $41.77 $16.62 71,906
2017-11-01 $41.68 $41.68 $41.59 $41.59 $16.55 464
2017-10-31 $41.81 $41.81 $41.72 $41.77 $16.56 6,420
2017-10-30 $41.84 $41.92 $41.78 $41.86 $16.60 5,570
2017-10-27 $42.10 $42.10 $41.87 $41.89 $16.61 2,864
2017-10-26 $41.88 $41.88 $41.88 $41.88 $16.61 200
2017-10-25 $41.96 $41.96 $41.96 $41.96 $16.64 320
2017-10-24 $41.96 $41.96 $41.96 $41.96 $16.64 2
2017-10-23 $41.96 $41.96 $41.96 $41.96 $16.64 68
2017-10-20 $41.96 $41.96 $41.96 $41.96 $16.64 8
2017-10-19 $41.96 $41.96 $41.93 $41.96 $16.64 2,200
2017-10-18 $42.01 $42.06 $42.01 $42.06 $16.68 1,098
2017-10-17 $41.86 $42.08 $41.86 $42.08 $16.69 2,652
2017-10-16 $42.06 $42.09 $42.06 $42.09 $16.69 2,008
2017-10-13 $42.08 $42.09 $42.08 $42.09 $16.69 6,276
2017-10-12 $42.08 $42.08 $42.08 $42.08 $16.69 54
2017-10-11 $42.04 $42.08 $42.04 $42.08 $16.69 954
2017-10-10 $41.99 $42.05 $41.94 $41.94 $16.63 5,402
2017-10-09 $41.95 $41.95 $41.95 $41.95 $16.63 122
2017-10-06 $42.09 $42.09 $41.95 $41.95 $16.63 984
2017-10-05 $42.01 $42.06 $41.95 $41.95 $16.64 5,790
2017-10-04 $41.95 $41.95 $41.95 $41.95 $16.64 358
2017-10-03 $41.84 $41.95 $41.84 $41.95 $16.64 896
2017-10-02 $41.95 $41.95 $41.79 $41.79 $16.57 1,282
2017-09-29 $41.95 $41.99 $41.95 $41.95 $16.57 2,142
2017-09-28 $41.91 $41.91 $41.88 $41.88 $16.54 400
2017-09-27 $41.67 $41.67 $41.67 $41.67 $16.46 318
2017-09-26 $41.74 $41.74 $41.68 $41.68 $16.46 1,708
2017-09-25 $41.67 $41.67 $41.67 $41.67 $16.46 564
2017-09-22 $41.65 $41.65 $41.60 $41.60 $16.43 1,896
2017-09-21 $41.87 $41.87 $41.79 $41.79 $16.51 500
2017-09-20 $41.71 $41.85 $41.71 $41.85 $16.53 1,054
2017-09-19 $41.59 $41.73 $41.50 $41.73 $16.48 5,152
2017-09-18 $41.79 $41.79 $41.79 $41.79 $16.51 438
2017-09-15 $41.77 $41.80 $41.51 $41.51 $16.40 5,722
2017-09-14 $41.70 $41.78 $41.70 $41.78 $16.50 1,744
2017-09-13 $41.80 $41.80 $41.63 $41.80 $16.51 2,508
2017-09-12 $41.81 $41.81 $41.80 $41.80 $16.51 1,802
2017-09-11 $41.52 $41.62 $41.52 $41.54 $16.41 5,396
2017-09-08 $41.65 $41.67 $41.64 $41.64 $16.45 1,652
2017-09-07 $41.52 $41.52 $41.52 $41.52 $16.40 202
2017-09-06 $41.53 $41.53 $41.52 $41.52 $16.40 910
2017-09-05 $41.64 $41.64 $41.55 $41.55 $16.41 590
2017-09-01 $41.50 $41.50 $41.50 $41.50 $16.39 772
2017-08-31 $41.51 $41.51 $41.51 $41.51 $16.34 226
2017-08-30 $41.51 $41.51 $41.51 $41.51 $16.34 164
2017-08-29 $41.51 $41.51 $41.51 $41.51 $16.34 144
2017-08-28 $41.42 $41.51 $41.42 $41.51 $16.34 880
2017-08-25 $41.38 $41.38 $41.38 $41.38 $16.28 546
2017-08-24 $41.38 $41.38 $41.38 $41.38 $16.28 0
2017-08-23 $41.46 $41.46 $41.38 $41.38 $16.28 656
2017-08-22 $41.44 $41.44 $41.17 $41.30 $16.25 2,438
2017-08-21 $41.20 $41.35 $41.15 $41.33 $16.26 5,786
2017-08-18 $41.35 $41.35 $41.35 $41.35 $16.27 282
2017-08-17 $41.22 $41.22 $41.22 $41.22 $16.22 22
2017-08-16 $41.48 $41.50 $41.22 $41.22 $16.22 8,980
2017-08-15 $41.53 $41.53 $41.53 $41.53 $16.34 522
2017-08-14 $41.54 $41.54 $41.54 $41.54 $16.35 8
2017-08-11 $41.49 $41.54 $41.49 $41.54 $16.35 1,624
2017-08-10 $41.54 $41.55 $41.51 $41.53 $16.34 3,782
2017-08-09 $41.71 $41.73 $41.33 $41.73 $16.42 1,540
2017-08-08 $41.94 $41.94 $41.94 $41.94 $16.50 74
2017-08-07 $41.84 $41.94 $41.84 $41.94 $16.50 1,412
2017-08-04 $41.93 $41.93 $41.92 $41.93 $16.50 3,370
2017-08-03 $41.96 $41.96 $41.96 $41.96 $16.51 2,964
2017-08-02 $41.88 $41.88 $41.88 $41.88 $16.48 2
2017-08-01 $41.89 $41.89 $41.83 $41.88 $16.48 2,138
2017-07-31 $41.88 $41.88 $41.83 $41.83 $16.40 460
2017-07-28 $42.01 $42.01 $41.95 $42.01 $16.47 9,810
2017-07-27 $42.01 $42.02 $42.00 $42.02 $16.47 6,000
2017-07-26 $41.99 $42.00 $41.78 $41.79 $16.38 3,340
2017-07-25 $41.93 $41.93 $41.93 $41.93 $16.44 804
2017-07-24 $41.78 $41.78 $41.78 $41.78 $16.38 24
2017-07-21 $41.71 $41.95 $41.71 $41.78 $16.38 3,780
2017-07-20 $41.99 $41.99 $41.99 $41.99 $16.46 0
2017-07-19 $41.99 $41.99 $41.99 $41.99 $16.46 200
2017-07-18 $42.01 $42.01 $42.00 $42.00 $16.46 9,788
2017-07-17 $41.94 $42.00 $41.87 $42.00 $16.46 4,774
2017-07-14 $41.77 $41.82 $41.76 $41.82 $16.39 10,778
2017-07-13 $41.52 $41.81 $41.52 $41.76 $16.37 7,022
2017-07-12 $41.58 $41.58 $41.56 $41.58 $16.30 3,748
2017-07-11 $41.50 $41.59 $41.14 $41.59 $16.30 8,190
2017-07-10 $41.57 $41.59 $41.52 $41.52 $16.28 2,192
2017-07-07 $41.56 $41.56 $41.55 $41.55 $16.29 1,628
2017-07-06 $41.65 $41.67 $41.65 $41.67 $16.33 4,132
2017-07-05 $41.68 $41.74 $41.67 $41.74 $16.36 9,166
2017-07-03 $41.51 $41.51 $41.51 $41.51 $16.27 334
2017-06-30 $41.67 $41.67 $41.67 $41.67 $16.27 2,024
2017-06-29 $41.74 $41.74 $41.72 $41.72 $16.29 1,684
2017-06-28 $41.65 $41.65 $41.55 $41.65 $16.27 11,316
2017-06-27 $41.55 $41.55 $41.30 $41.30 $16.13 5,002
2017-06-26 $41.61 $41.61 $41.61 $41.61 $16.25 2,200
2017-06-23 $41.51 $41.51 $41.51 $41.51 $16.21 262
2017-06-22 $41.53 $41.53 $41.44 $41.51 $16.21 5,086
2017-06-21 $41.45 $41.59 $41.45 $41.59 $16.24 6,826
2017-06-20 $41.70 $41.83 $41.65 $41.77 $16.31 11,668
2017-06-19 $41.66 $41.66 $41.59 $41.59 $16.24 2,966
2017-06-16 $41.54 $41.58 $41.54 $41.57 $16.23 3,924
2017-06-15 $41.68 $41.68 $41.58 $41.59 $16.24 2,312
2017-06-14 $41.73 $41.76 $41.68 $41.76 $16.31 10,610
2017-06-13 $41.64 $41.68 $41.64 $41.68 $16.28 1,780
2017-06-12 $41.66 $41.66 $41.66 $41.66 $16.27 692
2017-06-09 $41.48 $41.48 $41.48 $41.48 $16.20 966
2017-06-08 $41.52 $41.52 $41.52 $41.52 $16.21 488
2017-06-07 $41.22 $41.22 $41.22 $41.22 $16.10 14
2017-06-06 $41.36 $41.56 $41.22 $41.22 $16.10 7,430
2017-06-05 $41.69 $41.69 $41.53 $41.59 $16.24 13,572
2017-06-02 $41.34 $41.48 $41.33 $41.48 $16.20 10,070
2017-06-01 $41.11 $41.17 $41.11 $41.13 $16.06 2,416
2017-05-31 $41.30 $41.34 $41.30 $41.34 $16.08 2,342
2017-05-30 $41.30 $41.36 $41.30 $41.35 $16.08 4,632
2017-05-26 $41.36 $41.36 $41.35 $41.35 $16.08 958
2017-05-25 $41.39 $41.39 $41.35 $41.35 $16.08 960
2017-05-24 $41.26 $41.26 $41.26 $41.26 $16.05 94
2017-05-23 $41.30 $41.30 $41.26 $41.26 $16.05 1,400
2017-05-22 $41.16 $41.22 $41.16 $41.20 $16.02 1,812
2017-05-19 $41.15 $41.15 $41.15 $41.15 $16.00 76
2017-05-18 $41.15 $41.15 $41.15 $41.15 $16.00 148
2017-05-17 $41.15 $41.15 $41.15 $41.15 $16.00 134
2017-05-16 $41.20 $41.20 $41.15 $41.15 $16.00 2,982
2017-05-15 $41.10 $41.10 $41.10 $41.10 $15.98 2
2017-05-12 $41.12 $41.12 $41.06 $41.10 $15.98 7,052
2017-05-11 $41.01 $41.01 $41.01 $41.01 $15.95 2
2017-05-10 $41.01 $41.01 $41.01 $41.01 $15.95 1,038
2017-05-09 $41.06 $41.06 $41.06 $41.06 $15.97 104
2017-05-08 $41.07 $41.10 $41.06 $41.06 $15.97 5,010
2017-05-05 $40.85 $40.95 $40.84 $40.95 $15.93 7,154
2017-05-04 $41.01 $41.09 $40.96 $41.09 $15.98 6,156
2017-05-03 $41.16 $41.17 $41.16 $41.17 $16.01 1,870
2017-05-02 $41.15 $41.16 $41.15 $41.16 $16.01 1,180
2017-05-01 $41.13 $41.13 $41.13 $41.13 $16.00 214
2017-04-28 $41.29 $41.32 $41.29 $41.32 $16.00 684
2017-04-27 $41.42 $41.42 $41.37 $41.41 $16.04 4,788
2017-04-26 $41.37 $41.39 $41.35 $41.38 $16.03 2,970
2017-04-25 $41.25 $41.25 $41.25 $41.25 $15.98 394
2017-04-24 $41.14 $41.14 $41.07 $41.07 $15.90 5,234
2017-04-21 $41.13 $41.13 $40.98 $40.98 $15.87 1,410
2017-04-20 $41.00 $41.01 $41.00 $41.01 $15.88 2,786
2017-04-19 $41.09 $41.09 $41.09 $41.09 $15.91 0
2017-04-18 $41.10 $41.11 $41.09 $41.09 $15.91 5,922
2017-04-17 $41.05 $41.05 $41.00 $41.05 $15.90 7,096
2017-04-13 $41.01 $41.07 $41.01 $41.03 $15.89 1,072
2017-04-12 $41.15 $41.15 $41.15 $41.15 $15.94 0
2017-04-11 $41.15 $41.15 $41.15 $41.15 $15.94 264
2017-04-10 $41.09 $41.09 $40.94 $40.94 $15.86 1,428
2017-04-07 $41.04 $41.05 $41.00 $41.03 $15.89 3,354
2017-04-06 $40.90 $41.02 $40.90 $41.01 $15.88 4,232
2017-04-05 $40.90 $41.05 $40.85 $41.05 $15.90 101,276
2017-04-04 $41.05 $41.06 $41.05 $41.06 $15.90 3,640
2017-04-03 $40.99 $41.00 $40.99 $41.00 $15.88 2,898
2017-03-31 $41.09 $41.16 $41.06 $41.14 $15.87 9,888
2017-03-30 $40.98 $41.05 $40.98 $41.05 $15.83 2,832
2017-03-29 $40.78 $40.88 $40.78 $40.88 $15.77 620
2017-03-28 $40.59 $40.61 $40.59 $40.61 $15.66 2,628
2017-03-27 $40.42 $40.79 $40.42 $40.79 $15.73 1,270
2017-03-24 $40.69 $40.75 $40.69 $40.72 $15.71 2,404
2017-03-23 $40.76 $40.76 $40.71 $40.71 $15.70 1,742
2017-03-22 $40.76 $40.80 $40.76 $40.80 $15.74 472
2017-03-21 $40.88 $40.91 $40.88 $40.91 $15.78 1,926
2017-03-20 $41.01 $41.01 $41.01 $41.01 $15.81 560
2017-03-17 $41.08 $41.09 $41.08 $41.09 $15.85 724
2017-03-16 $40.93 $40.93 $40.93 $40.93 $15.79 364
2017-03-15 $40.56 $40.66 $40.56 $40.66 $15.68 1,496
2017-03-14 $40.85 $40.85 $40.85 $40.85 $15.76 228
2017-03-13 $40.86 $40.86 $40.85 $40.85 $15.76 1,380
2017-03-10 $40.72 $40.79 $40.72 $40.79 $15.73 1,982
2017-03-09 $40.98 $40.98 $40.68 $40.87 $15.76 12,458
2017-03-08 $41.24 $41.24 $41.06 $41.06 $15.84 5,882
2017-03-07 $41.36 $41.36 $41.34 $41.34 $15.94 930
2017-03-06 $40.90 $41.47 $40.90 $41.39 $15.96 12,454
2017-03-03 $41.43 $41.45 $41.27 $41.27 $15.92 5,292
2017-03-02 $41.43 $41.59 $41.43 $41.59 $16.04 5,376
2017-03-01 $41.32 $41.32 $41.17 $41.21 $15.89 5,158
2017-02-28 $41.61 $41.61 $41.58 $41.58 $15.97 2,902
2017-02-27 $41.75 $41.75 $41.52 $41.53 $15.95 6,464
2017-02-24 $41.52 $41.57 $41.36 $41.52 $15.94 6,414
2017-02-23 $41.36 $41.43 $41.36 $41.43 $15.91 902
2017-02-22 $41.44 $41.44 $41.32 $41.43 $15.91 4,794
2017-02-21 $41.36 $41.39 $41.35 $41.35 $15.88 9,928
2017-02-17 $41.34 $41.34 $41.34 $41.34 $15.87 0
2017-02-16 $41.35 $41.35 $41.28 $41.34 $15.87 1,370
2017-02-15 $41.32 $41.33 $41.20 $41.31 $15.86 4,920
2017-02-14 $41.37 $41.37 $41.34 $41.34 $15.87 1,282
2017-02-13 $41.27 $41.27 $41.11 $41.11 $15.79 1,362
2017-02-10 $41.21 $41.21 $40.99 $40.99 $15.74 7,138
2017-02-09 $40.98 $41.21 $40.98 $41.20 $15.82 2,220
2017-02-08 $41.28 $41.28 $41.09 $41.18 $15.81 10,666
2017-02-07 $41.29 $41.29 $41.18 $41.18 $15.81 2,104
2017-02-06 $41.20 $41.20 $41.16 $41.17 $15.81 3,968
2017-02-03 $41.16 $41.16 $40.91 $41.07 $15.77 9,420
2017-02-02 $40.84 $40.90 $40.69 $40.69 $15.63 3,856
2017-02-01 $40.84 $40.85 $40.80 $40.80 $15.67 6,368
2017-01-31 $41.01 $41.01 $40.85 $40.85 $15.62 914
2017-01-30 $41.01 $41.11 $41.01 $41.06 $15.70 2,552
2017-01-27 $40.91 $41.10 $40.91 $41.06 $15.70 1,698
2017-01-26 $40.92 $41.02 $40.90 $41.00 $15.68 11,042
2017-01-25 $40.97 $40.97 $40.92 $40.92 $15.65 818
2017-01-24 $40.70 $40.80 $40.66 $40.79 $15.60 1,752
2017-01-23 $40.78 $40.80 $40.55 $40.57 $15.52 5,668
2017-01-20 $40.73 $40.73 $40.71 $40.73 $15.58 1,578
2017-01-19 $40.73 $40.85 $40.63 $40.67 $15.55 4,254
2017-01-18 $40.83 $40.85 $40.74 $40.85 $15.62 3,924
2017-01-17 $40.94 $41.15 $40.80 $40.86 $15.63 12,318
2017-01-13 $41.04 $41.04 $40.80 $40.85 $15.62 2,402
2017-01-12 $40.96 $40.99 $40.96 $40.97 $15.67 5,128
2017-01-11 $40.75 $41.08 $40.75 $40.97 $15.67 9,606
2017-01-10 $40.78 $40.92 $40.78 $40.91 $15.65 9,136
2017-01-09 $40.66 $40.87 $40.66 $40.78 $15.60 8,418
2017-01-06 $41.09 $41.09 $41.09 $41.09 $15.72 388
2017-01-05 $40.86 $41.09 $40.83 $41.09 $15.72 10,248
2017-01-04 $40.68 $40.93 $40.59 $40.93 $15.65 14,326
2017-01-03 $40.30 $40.53 $40.24 $40.53 $15.50 6,052
2016-12-30 $40.75 $40.75 $40.27 $40.27 $15.40 2,076
2016-12-29 $40.37 $40.44 $40.37 $40.44 $15.47 3,736
2016-12-28 $40.81 $40.81 $40.31 $40.40 $15.45 2,322
2016-12-27 $40.86 $40.86 $40.45 $40.45 $15.40 894
2016-12-23 $40.40 $40.40 $40.40 $40.40 $15.38 340
2016-12-22 $40.48 $40.51 $40.23 $40.51 $15.43 7,836
2016-12-21 $40.42 $40.42 $40.42 $40.42 $15.39 1,354
2016-12-20 $40.37 $40.37 $40.37 $40.37 $15.37 740
2016-12-19 $40.24 $40.52 $40.24 $40.51 $15.43 1,868
2016-12-16 $40.43 $40.43 $40.29 $40.29 $15.34 702
2016-12-15 $40.43 $40.45 $40.01 $40.39 $15.38 8,152
2016-12-14 $40.41 $40.56 $40.33 $40.33 $15.36 1,650
2016-12-13 $40.70 $40.70 $40.32 $40.68 $15.49 2,614
2016-12-12 $40.08 $40.55 $40.08 $40.51 $15.43 30,800
2016-12-09 $40.17 $40.19 $40.17 $40.19 $15.30 2,318
2016-12-08 $39.85 $40.16 $39.85 $40.16 $15.29 6,120
2016-12-07 $39.73 $39.94 $39.72 $39.93 $15.21 9,138
2016-12-06 $39.73 $39.83 $39.73 $39.83 $15.17 5,820
2016-12-05 $39.52 $39.52 $39.52 $39.52 $15.05 160
2016-12-02 $39.52 $39.52 $39.52 $39.52 $15.05 314
2016-12-01 $39.49 $39.49 $39.49 $39.49 $15.04 350
2016-11-30 $39.52 $39.52 $39.52 $39.52 $14.98 1,366
2016-11-29 $39.44 $39.48 $39.44 $39.48 $14.97 742
2016-11-28 $39.99 $39.99 $39.47 $39.47 $14.96 1,168
2016-11-25 $39.34 $39.59 $39.34 $39.59 $15.01 1,026
2016-11-23 $39.87 $39.87 $39.55 $39.57 $15.00 1,024
2016-11-22 $39.51 $39.51 $39.51 $39.51 $14.98 6,040
2016-11-21 $39.62 $39.79 $39.62 $39.79 $15.09 580
2016-11-18 $39.47 $39.69 $39.47 $39.69 $15.05 708
2016-11-17 $39.68 $39.68 $39.68 $39.68 $15.05 572
2016-11-16 $39.36 $39.43 $39.36 $39.40 $14.94 6,312
2016-11-15 $39.32 $39.32 $39.32 $39.32 $14.91 0
2016-11-14 $39.32 $39.32 $39.32 $39.32 $14.91 4
2016-11-11 $39.32 $39.32 $39.32 $39.32 $14.91 1,076
2016-11-10 $39.75 $39.75 $39.75 $39.75 $15.07 0
2016-11-09 $39.52 $39.78 $39.51 $39.75 $15.07 4,242
2016-11-08 $39.60 $39.60 $39.60 $39.60 $15.01 306
2016-11-07 $39.27 $39.27 $39.27 $39.27 $14.89 100
2016-11-04 $39.33 $39.34 $39.27 $39.27 $14.89 7,102
2016-11-03 $39.46 $39.46 $39.46 $39.46 $14.96 0
2016-11-02 $39.50 $39.50 $39.46 $39.46 $14.96 5,658
2016-11-01 $39.65 $39.68 $39.63 $39.63 $15.03 7,474
2016-10-31 $40.30 $40.30 $40.30 $40.30 $15.21 0
2016-10-28 $40.01 $40.30 $40.01 $40.30 $15.21 2,134
2016-10-27 $40.35 $40.35 $40.30 $40.30 $15.21 994
2016-10-26 $40.49 $40.51 $40.49 $40.51 $15.29 1,822
2016-10-25 $40.56 $40.58 $40.54 $40.58 $15.32 1,710
2016-10-24 $40.21 $40.47 $40.13 $40.38 $15.24 7,900
2016-10-21 $40.36 $40.36 $40.36 $40.36 $15.24 448
2016-10-20 $40.36 $40.42 $40.36 $40.36 $15.23 1,548
2016-10-19 $40.42 $40.42 $40.39 $40.39 $15.25 1,732
2016-10-18 $40.40 $40.40 $40.39 $40.39 $15.25 3,250
2016-10-17 $39.90 $39.96 $39.90 $39.94 $15.08 12,128
2016-10-14 $40.04 $40.04 $40.04 $40.04 $15.11 100
2016-10-13 $40.04 $40.04 $40.04 $40.04 $15.11 2,940
2016-10-12 $40.39 $40.48 $40.38 $40.43 $15.26 6,182
2016-10-11 $40.45 $40.61 $40.37 $40.61 $15.33 8,950
2016-10-10 $40.19 $40.19 $40.19 $40.19 $15.17 10
2016-10-07 $40.30 $40.30 $40.19 $40.19 $15.17 1,630
2016-10-06 $40.36 $40.37 $40.31 $40.36 $15.23 986
2016-10-05 $40.33 $40.36 $40.20 $40.20 $15.17 4,700
2016-10-04 $40.49 $40.49 $40.45 $40.45 $15.27 1,548
2016-10-03 $40.40 $40.45 $40.40 $40.45 $15.27 990
2016-09-30 $40.61 $40.61 $40.61 $40.61 $15.26 608
2016-09-29 $40.87 $40.87 $40.59 $40.72 $15.30 5,438
2016-09-28 $40.50 $40.50 $40.50 $40.50 $15.22 0
2016-09-27 $40.50 $40.50 $40.50 $40.50 $15.22 0
2016-09-26 $40.50 $40.50 $40.50 $40.50 $15.22 1,148
2016-09-23 $40.57 $40.57 $40.57 $40.57 $15.25 1,400
2016-09-22 $40.38 $40.38 $40.38 $40.38 $15.18 494
2016-09-21 $40.39 $40.47 $40.39 $40.47 $15.21 862
2016-09-20 $39.83 $39.83 $39.80 $39.83 $14.97 2,682
2016-09-19 $40.42 $40.47 $39.74 $39.84 $14.97 2,740
2016-09-16 $39.53 $40.30 $39.50 $40.30 $15.15 1,700
2016-09-15 $39.40 $39.44 $39.40 $39.42 $14.81 3,974
2016-09-14 $39.31 $39.51 $39.30 $39.30 $14.77 6,870
2016-09-13 $40.26 $40.31 $39.20 $39.20 $14.73 7,922
2016-09-12 $39.55 $39.72 $39.55 $39.69 $14.92 6,908
2016-09-09 $40.31 $40.53 $39.63 $39.63 $14.89 3,016
2016-09-08 $40.71 $40.96 $40.71 $40.96 $15.40 524
2016-09-07 $40.81 $40.82 $40.81 $40.82 $15.34 3,494
2016-09-06 $41.12 $41.12 $41.12 $41.12 $15.45 1,354
2016-09-02 $40.33 $40.79 $40.15 $40.15 $15.09 5,292
2016-09-01 $40.20 $40.72 $40.20 $40.69 $15.29 4,516
2016-08-31 $40.72 $40.72 $40.17 $40.69 $15.23 812
2016-08-30 $40.40 $40.40 $40.40 $40.40 $15.12 1,040
2016-08-29 $40.68 $40.78 $40.65 $40.70 $15.23 1,812
2016-08-26 $40.80 $40.95 $40.36 $40.52 $15.16 12,214
2016-08-25 $40.88 $40.88 $40.88 $40.88 $15.30 150
2016-08-24 $40.88 $40.88 $40.88 $40.88 $15.30 566
2016-08-23 $40.97 $40.97 $40.34 $40.34 $15.10 3,124
2016-08-22 $40.36 $40.36 $40.36 $40.36 $15.10 0
2016-08-19 $40.36 $40.36 $40.36 $40.36 $15.10 0
2016-08-18 $40.63 $40.63 $40.36 $40.36 $15.10 1,284
2016-08-17 $40.62 $40.65 $40.13 $40.13 $15.02 3,966
2016-08-16 $40.50 $40.78 $40.50 $40.76 $15.25 3,438
2016-08-15 $40.82 $40.86 $40.28 $40.28 $15.07 3,480
2016-08-12 $40.81 $40.81 $40.81 $40.81 $15.27 50
2016-08-11 $40.40 $40.81 $40.40 $40.81 $15.27 3,848
2016-08-10 $40.46 $40.46 $40.46 $40.46 $15.14 248
2016-08-09 $39.84 $40.30 $39.84 $40.30 $15.08 1,914
2016-08-08 $39.71 $40.38 $39.71 $40.01 $14.97 5,776
2016-08-05 $40.33 $40.58 $40.33 $40.58 $15.19 2,584
2016-08-04 $39.76 $39.76 $39.76 $39.76 $14.88 598
2016-08-03 $40.03 $40.03 $40.03 $40.03 $14.98 1,308
2016-08-02 $39.35 $39.35 $39.35 $39.35 $14.73 0
2016-08-01 $39.58 $39.58 $39.35 $39.35 $14.73 2,930
2016-07-29 $40.33 $40.43 $40.14 $40.14 $14.96 1,520
2016-07-28 $39.69 $39.69 $39.69 $39.69 $14.79 1,600
2016-07-27 $39.59 $39.59 $39.59 $39.59 $14.75 0
2016-07-26 $39.59 $39.59 $39.59 $39.59 $14.75 1,624
2016-07-25 $39.67 $39.67 $39.67 $39.67 $14.78 1,600
2016-07-22 $40.48 $40.48 $39.76 $39.76 $14.81 6,900
2016-07-21 $39.56 $40.14 $39.48 $39.49 $14.71 4,720
2016-07-20 $40.01 $40.03 $40.00 $40.03 $14.92 3,410
2016-07-19 $40.18 $40.18 $40.03 $40.03 $14.92 3,084
2016-07-18 $39.95 $39.95 $39.86 $39.86 $14.85 15,484
2016-07-15 $40.19 $40.20 $39.54 $39.54 $14.73 12,058
2016-07-14 $39.48 $40.28 $39.48 $39.51 $14.72 3,548
2016-07-13 $39.62 $40.26 $39.54 $39.54 $14.73 8,852
2016-07-12 $40.25 $40.25 $40.00 $40.00 $14.90 4,364
2016-07-11 $39.84 $40.01 $39.73 $39.73 $14.80 8,928
2016-07-08 $39.54 $39.78 $39.29 $39.29 $14.64 3,566
2016-07-07 $38.82 $39.51 $38.80 $39.51 $14.72 2,038
2016-07-06 $39.56 $39.56 $39.02 $39.02 $14.54 2,924
2016-07-05 $39.63 $39.63 $39.29 $39.29 $14.64 5,228
2016-07-01 $39.66 $39.68 $39.18 $39.18 $14.60 3,582
2016-06-30 $38.85 $38.85 $38.84 $38.84 $14.44 3,200
2016-06-29 $38.60 $39.10 $38.60 $38.61 $14.36 12,586
2016-06-28 $38.45 $39.05 $38.45 $39.05 $14.52 754,168
2016-06-27 $38.69 $39.17 $38.64 $38.85 $14.45 14,238
2016-06-24 $38.87 $38.87 $38.87 $38.87 $14.46 0
2016-06-23 $39.27 $39.27 $38.87 $38.87 $14.46 860
2016-06-22 $39.08 $39.08 $39.04 $39.04 $14.52 500
2016-06-21 $39.50 $39.50 $38.62 $38.99 $14.50 6,746
2016-06-20 $38.95 $39.01 $38.95 $38.99 $14.50 3,486
2016-06-17 $38.47 $38.56 $38.46 $38.56 $14.34 4,820
2016-06-16 $38.65 $38.65 $38.65 $38.65 $14.37 1,504
2016-06-15 $38.34 $38.81 $38.33 $38.48 $14.31 11,700
2016-06-14 $38.42 $38.61 $38.40 $38.49 $14.31 15,736
2016-06-13 $38.70 $38.72 $38.70 $38.72 $14.40 1,850
2016-06-10 $38.81 $38.81 $38.81 $38.81 $14.43 602
2016-06-09 $38.97 $38.97 $38.97 $38.97 $14.49 104
2016-06-08 $39.16 $39.16 $38.90 $38.97 $14.49 982
2016-06-07 $39.03 $39.10 $39.03 $39.06 $14.53 4,368
2016-06-06 $38.84 $38.90 $38.52 $38.89 $14.46 5,930
2016-06-03 $38.44 $38.56 $38.44 $38.56 $14.34 800
2016-06-02 $38.87 $38.87 $38.24 $38.62 $14.36 1,854
2016-06-01 $38.56 $38.60 $38.55 $38.60 $14.35 5,990
2016-05-31 $38.27 $38.31 $38.27 $38.29 $14.19 926
2016-05-27 $38.53 $38.59 $38.47 $38.54 $14.28 12,706
2016-05-26 $38.54 $38.55 $38.54 $38.54 $14.28 2,206
2016-05-25 $38.18 $38.36 $38.18 $38.36 $14.22 708
2016-05-24 $38.26 $38.32 $38.09 $38.32 $14.20 2,886
2016-05-23 $37.95 $38.30 $37.81 $38.30 $14.19 13,910
2016-05-20 $37.88 $37.96 $37.87 $37.96 $14.07 2,392
2016-05-19 $38.04 $38.15 $38.04 $38.15 $14.14 4,508
2016-05-18 $38.32 $38.36 $38.20 $38.22 $14.16 2,984
2016-05-17 $38.31 $38.33 $38.26 $38.26 $14.18 1,700
2016-05-16 $38.11 $38.11 $38.11 $38.11 $14.12 30
2016-05-13 $38.21 $38.23 $38.11 $38.11 $14.12 4,416
2016-05-12 $38.30 $38.30 $38.15 $38.17 $14.15 2,420
2016-05-11 $38.18 $38.36 $37.77 $38.32 $14.20 8,812
2016-05-10 $38.15 $38.19 $38.15 $38.19 $14.15 3,514
2016-05-09 $38.02 $38.12 $37.64 $37.64 $13.95 3,470
2016-05-06 $38.03 $38.03 $38.03 $38.03 $14.10 496
2016-05-05 $38.04 $38.07 $38.04 $38.07 $14.11 1,262
2016-05-04 $38.11 $38.13 $37.95 $37.95 $14.06 2,494
2016-05-03 $37.69 $38.09 $37.69 $38.09 $14.11 550
2016-05-02 $38.46 $38.46 $38.39 $38.42 $14.24 3,174
2016-04-29 $38.50 $38.50 $38.40 $38.40 $14.18 3,900
2016-04-28 $38.07 $38.63 $38.07 $38.63 $14.27 934
2016-04-27 $38.51 $38.51 $38.51 $38.51 $14.22 240
2016-04-26 $38.45 $38.45 $38.44 $38.44 $14.20 1,002
2016-04-25 $38.40 $38.40 $38.36 $38.37 $14.17 1,972
2016-04-22 $38.34 $38.37 $38.34 $38.37 $14.17 932
2016-04-21 $38.56 $38.56 $38.56 $38.56 $14.24 694
2016-04-20 $38.53 $38.59 $38.52 $38.59 $14.25 1,680
2016-04-19 $38.33 $38.33 $38.33 $38.33 $14.16 446
2016-04-18 $37.99 $37.99 $37.99 $37.99 $14.03 500
2016-04-15 $37.93 $37.93 $37.93 $37.93 $14.01 1,368
2016-04-14 $38.08 $38.08 $37.62 $37.62 $13.89 10,840
2016-04-13 $37.76 $37.76 $37.76 $37.76 $13.95 40
2016-04-12 $37.66 $37.76 $37.49 $37.76 $13.95 3,630
2016-04-11 $37.61 $37.65 $37.61 $37.65 $13.91 1,642
2016-04-08 $37.31 $37.37 $37.31 $37.36 $13.80 2,346
2016-04-07 $37.39 $37.39 $37.26 $37.26 $13.76 1,200
2016-04-06 $37.64 $37.64 $37.25 $37.25 $13.76 850
2016-04-05 $37.16 $37.41 $37.16 $37.36 $13.80 4,036
2016-04-04 $37.39 $37.57 $37.39 $37.54 $13.86 3,590
2016-04-01 $37.52 $37.52 $37.52 $37.52 $13.86 530
2016-03-31 $37.23 $37.60 $37.23 $37.57 $13.83 5,018
2016-03-30 $37.56 $37.56 $37.54 $37.56 $13.82 3,730
2016-03-29 $37.21 $37.32 $37.21 $37.32 $13.74 3,592
2016-03-28 $37.10 $37.33 $37.10 $37.33 $13.74 3,102
2016-03-24 $37.29 $37.61 $36.99 $37.61 $13.84 13,940
2016-03-23 $37.19 $37.35 $37.19 $37.22 $13.70 6,470
2016-03-22 $37.16 $37.26 $37.16 $37.26 $13.71 828
2016-03-21 $37.26 $37.26 $37.26 $37.26 $13.72 1,742
2016-03-18 $37.25 $37.31 $37.24 $37.31 $13.73 4,818
2016-03-17 $37.15 $37.37 $36.95 $37.37 $13.75 18,712
2016-03-16 $36.61 $36.67 $36.57 $36.67 $13.50 1,468
2016-03-15 $36.67 $36.67 $36.41 $36.65 $13.49 17,682
2016-03-14 $36.63 $36.75 $36.52 $36.75 $13.53 6,560
2016-03-11 $36.34 $36.48 $36.34 $36.48 $13.43 9,248
2016-03-10 $36.32 $36.32 $36.25 $36.26 $13.35 2,594
2016-03-09 $36.27 $36.27 $36.25 $36.26 $13.35 3,122
2016-03-08 $36.52 $36.52 $36.40 $36.43 $13.41 3,512
2016-03-07 $36.26 $36.44 $36.26 $36.44 $13.41 2,518
2016-03-04 $36.30 $36.38 $36.26 $36.27 $13.35 6,138
2016-03-03 $35.80 $35.96 $35.80 $35.88 $13.21 11,384
2016-03-02 $35.55 $35.59 $35.48 $35.59 $13.10 80,684
2016-03-01 $35.40 $35.51 $35.40 $35.51 $13.07 2,320
2016-02-29 $35.28 $35.44 $35.28 $35.44 $12.99 5,564
2016-02-26 $35.28 $35.28 $35.24 $35.24 $12.92 936
2016-02-25 $34.92 $34.92 $34.85 $34.85 $12.77 8,932
2016-02-24 $34.67 $34.81 $34.67 $34.81 $12.76 21,832
2016-02-23 $34.77 $34.80 $34.77 $34.80 $12.76 1,058
2016-02-22 $34.84 $34.87 $34.75 $34.86 $12.78 91,214
2016-02-19 $34.70 $34.70 $34.70 $34.70 $12.72 176
2016-02-18 $34.70 $34.70 $34.70 $34.70 $12.72 0
2016-02-17 $34.67 $34.70 $34.49 $34.70 $12.72 3,886
2016-02-16 $34.00 $34.11 $33.99 $34.11 $12.50 2,786
2016-02-12 $33.68 $33.68 $33.65 $33.65 $12.33 1,602
2016-02-11 $33.69 $33.69 $33.69 $33.69 $12.35 1,170
2016-02-10 $34.28 $34.28 $34.28 $34.28 $12.57 1,726
2016-02-09 $34.15 $34.20 $34.04 $34.20 $12.54 4,018
2016-02-08 $34.58 $34.65 $34.49 $34.49 $12.64 2,052
2016-02-05 $35.08 $35.08 $35.08 $35.08 $12.86 600
2016-02-04 $35.13 $35.13 $35.13 $35.13 $12.88 134
2016-02-03 $34.98 $35.13 $34.82 $35.13 $12.88 13,988
2016-02-02 $34.91 $35.24 $34.91 $35.24 $12.92 3,762
2016-02-01 $35.32 $35.40 $35.32 $35.40 $12.98 48,844
2016-01-29 $35.46 $35.53 $35.46 $35.53 $12.97 3,454
2016-01-28 $35.20 $35.36 $35.20 $35.35 $12.91 6,466
2016-01-27 $35.08 $35.08 $34.98 $35.05 $12.80 1,828
2016-01-26 $35.14 $35.14 $35.14 $35.14 $12.83 432
2016-01-25 $34.76 $34.76 $34.76 $34.76 $12.69 372
2016-01-22 $34.68 $34.92 $34.66 $34.92 $12.75 19,980
2016-01-21 $34.18 $34.57 $34.16 $34.57 $12.62 11,582
2016-01-20 $33.82 $34.45 $33.82 $34.00 $12.41 6,764
2016-01-19 $34.77 $34.77 $34.57 $34.57 $12.62 6,616
2016-01-15 $35.23 $35.23 $35.23 $35.23 $12.86 0
2016-01-14 $35.23 $35.23 $35.23 $35.23 $12.86 200
2016-01-13 $35.64 $35.64 $35.21 $35.21 $12.86 9,856
2016-01-12 $35.45 $35.45 $35.34 $35.34 $12.90 2,526
2016-01-11 $36.03 $36.03 $35.52 $35.52 $12.97 3,068
2016-01-08 $35.84 $35.97 $35.77 $35.77 $13.06 2,866
2016-01-07 $36.37 $36.37 $36.37 $36.37 $13.28 120
2016-01-06 $36.36 $36.37 $36.35 $36.37 $13.28 6,210
2016-01-05 $36.50 $36.53 $36.50 $36.53 $13.34 692
2016-01-04 $36.66 $36.66 $36.42 $36.42 $13.30 3,172
2015-12-31 $36.72 $36.82 $36.67 $36.82 $13.44 7,638
2015-12-30 $36.69 $36.69 $36.65 $36.67 $13.39 4,670
2015-12-29 $36.81 $36.82 $36.60 $36.60 $13.36 7,424
2015-12-28 $36.68 $36.68 $36.57 $36.61 $13.37 5,598
2015-12-24 $36.83 $36.88 $36.80 $36.82 $13.45 5,548
2015-12-23 $36.60 $36.62 $36.30 $36.30 $13.25 10,270
2015-12-22 $36.29 $36.29 $36.29 $36.29 $13.18 110
2015-12-21 $36.30 $36.30 $36.29 $36.29 $13.18 1,654
2015-12-18 $36.58 $36.58 $36.24 $36.24 $13.16 11,396
2015-12-17 $36.50 $36.65 $36.34 $36.43 $13.23 12,684
2015-12-16 $36.32 $36.51 $36.32 $36.51 $13.26 13,488
2015-12-15 $35.91 $36.15 $35.91 $36.15 $13.13 4,680
2015-12-14 $35.83 $35.94 $35.71 $35.71 $12.97 3,326
2015-12-11 $36.76 $36.76 $36.16 $36.16 $13.14 12,368
2015-12-10 $36.84 $36.88 $36.84 $36.88 $13.40 11,110
2015-12-09 $36.85 $36.99 $36.76 $36.78 $13.36 17,342
2015-12-08 $36.66 $36.71 $36.66 $36.71 $13.33 2,302
2015-12-07 $37.05 $37.05 $36.84 $36.84 $13.38 15,128
2015-12-04 $37.26 $37.26 $37.26 $37.26 $13.53 1,556
2015-12-03 $37.74 $37.74 $37.24 $37.24 $13.53 8,798
2015-12-02 $37.67 $37.67 $37.49 $37.49 $13.62 3,002
2015-12-01 $37.74 $37.74 $37.74 $37.74 $13.71 896
2015-11-30 $37.76 $37.79 $37.76 $37.77 $13.72 7,288
2015-11-27 $37.73 $37.74 $37.70 $37.74 $13.71 2,052
2015-11-25 $37.64 $37.72 $37.64 $37.69 $13.69 5,168
2015-11-24 $37.93 $37.93 $37.72 $37.86 $13.69 12,856
2015-11-23 $37.94 $38.00 $37.68 $37.75 $13.65 12,646
2015-11-20 $38.03 $38.03 $37.96 $37.96 $13.73 4,544
2015-11-19 $38.01 $38.01 $37.98 $37.99 $13.74 16,136
2015-11-18 $37.99 $38.13 $37.97 $37.98 $13.73 6,852
2015-11-17 $37.81 $37.88 $37.81 $37.81 $13.67 1,426
2015-11-16 $37.77 $37.89 $37.77 $37.89 $13.70 3,520
2015-11-13 $37.91 $37.91 $37.74 $37.76 $13.65 6,990
2015-11-12 $38.04 $38.04 $37.99 $37.99 $13.74 6,134
2015-11-11 $38.15 $38.18 $38.10 $38.17 $13.80 4,828
2015-11-10 $38.19 $38.20 $38.19 $38.20 $13.81 1,800
2015-11-09 $38.72 $38.72 $38.27 $38.27 $13.84 12,950
2015-11-06 $38.67 $38.67 $38.55 $38.55 $13.94 10,562
2015-11-05 $38.82 $38.82 $38.74 $38.74 $14.01 4,900
2015-11-04 $38.88 $38.88 $38.71 $38.71 $14.00 10,732
2015-11-03 $38.77 $38.92 $38.75 $38.91 $14.07 11,062
2015-11-02 $38.47 $38.71 $38.39 $38.71 $14.00 11,684
2015-10-30 $38.46 $38.54 $38.46 $38.54 $13.94 10,130
2015-10-29 $38.60 $38.63 $38.57 $38.60 $13.90 10,758
2015-10-28 $38.63 $38.64 $38.49 $38.59 $13.90 4,020
2015-10-27 $38.60 $38.60 $38.51 $38.51 $13.87 3,602
2015-10-26 $38.67 $38.69 $38.63 $38.64 $13.92 8,768
2015-10-23 $38.85 $38.85 $38.65 $38.74 $13.95 8,222
2015-10-22 $38.70 $38.75 $38.63 $38.75 $13.95 11,122
2015-10-21 $38.63 $38.63 $38.62 $38.63 $13.91 1,368
2015-10-20 $38.46 $38.46 $38.46 $38.46 $13.85 66
2015-10-19 $38.47 $38.48 $38.42 $38.46 $13.85 10,434
2015-10-16 $38.49 $38.49 $38.20 $38.22 $13.76 11,386
2015-10-15 $38.51 $38.51 $38.13 $38.27 $13.78 6,722
2015-10-14 $38.16 $38.16 $38.08 $38.08 $13.71 3,744
2015-10-13 $38.26 $38.26 $38.19 $38.19 $13.75 4,938
2015-10-12 $38.23 $38.23 $38.23 $38.23 $13.77 0
2015-10-09 $38.54 $38.54 $38.19 $38.23 $13.77 188,574
2015-10-08 $38.16 $38.29 $38.09 $38.29 $13.79 4,686
2015-10-07 $37.97 $38.08 $37.95 $38.04 $13.70 8,124
2015-10-06 $37.88 $37.88 $37.77 $37.84 $13.63 12,852
2015-10-05 $37.42 $37.62 $37.42 $37.62 $13.55 9,452
2015-10-02 $37.34 $37.34 $37.34 $37.34 $13.45 314
2015-10-01 $37.40 $37.40 $37.38 $37.38 $13.46 3,740
2015-09-30 $37.22 $37.38 $37.21 $37.38 $13.46 6,370
2015-09-29 $37.53 $37.53 $37.45 $37.48 $13.43 16,716
2015-09-28 $37.81 $37.81 $37.58 $37.58 $13.47 11,090
2015-09-25 $38.03 $38.08 $37.97 $37.97 $13.61 26,220
2015-09-24 $38.04 $38.04 $37.94 $37.94 $13.60 2,240
2015-09-23 $38.07 $38.14 $38.07 $38.11 $13.66 9,720
2015-09-22 $38.10 $38.10 $38.08 $38.09 $13.65 9,942
2015-09-21 $38.27 $38.28 $38.25 $38.27 $13.72 11,018
2015-09-18 $38.19 $38.26 $38.19 $38.25 $13.71 4,754
2015-09-17 $38.20 $38.20 $38.20 $38.20 $13.69 600
2015-09-16 $38.17 $38.22 $38.16 $38.22 $13.70 1,600
2015-09-15 $38.24 $38.24 $38.24 $38.24 $13.71 302
2015-09-14 $38.11 $38.11 $38.11 $38.11 $13.66 40
2015-09-11 $38.11 $38.11 $38.11 $38.11 $13.66 524
2015-09-10 $38.09 $38.09 $38.09 $38.09 $13.65 400
2015-09-09 $38.07 $38.07 $38.07 $38.07 $13.64 0
2015-09-08 $38.07 $38.07 $38.07 $38.07 $13.64 0
2015-09-04 $38.07 $38.07 $38.07 $38.07 $13.64 50
2015-09-03 $38.07 $38.07 $38.07 $38.07 $13.64 600
2015-09-02 $38.00 $38.00 $38.00 $38.00 $13.62 0
2015-09-01 $38.00 $38.00 $38.00 $38.00 $13.62 2,000
2015-08-31 $38.28 $38.31 $38.22 $38.31 $13.73 3,080
2015-08-28 $38.45 $38.45 $38.45 $38.45 $13.72 720
2015-08-27 $38.41 $38.44 $38.38 $38.39 $13.69 5,262
2015-08-26 $38.22 $38.22 $38.22 $38.22 $13.63 6,000
2015-08-25 $38.25 $38.49 $38.25 $38.49 $13.73 2,020
2015-08-24 $38.75 $38.75 $38.75 $38.75 $13.82 0
2015-08-21 $38.75 $38.75 $38.75 $38.75 $13.82 400
2015-08-20 $39.23 $39.23 $39.23 $39.23 $13.99 12
2015-08-19 $39.23 $39.23 $39.23 $39.23 $13.99 0
2015-08-18 $39.26 $39.26 $39.23 $39.23 $13.99 1,600
2015-08-17 $39.27 $39.27 $39.27 $39.27 $14.01 0
2015-08-14 $39.27 $39.27 $39.27 $39.27 $14.01 0
2015-08-13 $39.27 $39.27 $39.27 $39.27 $14.01 200
2015-08-12 $39.42 $39.42 $39.42 $39.42 $14.06 0
2015-08-11 $39.42 $39.42 $39.42 $39.42 $14.06 0
2015-08-10 $39.42 $39.42 $39.42 $39.42 $14.06 400
2015-08-07 $39.59 $39.59 $39.59 $39.59 $14.12 0
2015-08-06 $39.59 $39.59 $39.59 $39.59 $14.12 0
2015-08-05 $39.59 $39.59 $39.59 $39.59 $14.12 200
2015-08-04 $39.66 $39.66 $39.66 $39.66 $14.15 0
2015-08-03 $39.66 $39.66 $39.66 $39.66 $14.15 178
2015-07-31 $39.66 $39.66 $39.66 $39.66 $14.15 530
2015-07-30 $39.75 $39.75 $39.75 $39.75 $14.16 400
2015-07-29 $39.55 $39.55 $39.55 $39.55 $14.09 800
2015-07-28 $39.70 $39.70 $39.70 $39.70 $14.14 0
2015-07-27 $39.70 $39.70 $39.70 $39.70 $14.14 150
2015-07-24 $39.70 $39.70 $39.70 $39.70 $14.14 400
2015-07-23 $39.74 $39.74 $39.72 $39.72 $14.15 854
2015-07-22 $39.87 $39.87 $39.87 $39.87 $14.20 600
2015-07-21 $39.98 $39.98 $39.98 $39.98 $14.24 400
2015-07-20 $40.02 $40.02 $40.02 $40.02 $14.25 394
2015-07-17 $40.18 $40.18 $40.15 $40.15 $14.30 804
2015-07-16 $40.08 $40.08 $40.08 $40.08 $14.27 50
2015-07-15 $40.08 $40.08 $40.08 $40.08 $14.27 0
2015-07-14 $40.08 $40.08 $40.08 $40.08 $14.27 0
2015-07-13 $40.30 $40.30 $40.06 $40.08 $14.27 2,496
2015-07-10 $39.97 $39.97 $39.97 $39.97 $14.24 200
2015-07-09 $40.05 $40.35 $40.03 $40.05 $14.26 23,280

Principal Active High Yield ETF (YLD) News Headlines

Recent Principal Active High Yield ETF (YLD) News
Similar Companies to Principal Active High Yield ETF (YLD) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.