IQ ENHANCED CORE PLUS BOND U.S. ETF (AGGP) Exchange: NYSE ARCA

  1. Profile
  2. IQ ENHANCED CORE PLUS BOND U.S. ETF (AGGP)

Data as of May 17, 2024

$19.88 ($0.00) 0.00%

IQ ENHANCED CORE PLUS BOND U.S. ETF - Daily Information
Click for more stock information on IQ ENHANCED CORE PLUS BOND U.S. ETF .
Daily Information Data
Date May 17, 2024
Open $19.90
Previous Close $19.88
High $19.90
Low $19.84
Adjusted Open $19.90
Previous Adjusted Close $19.88
Adjusted High $19.90
Adjusted Low $19.84
Invest in IQ ENHANCED CORE PLUS BOND U.S. ETF (AGGP)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Historical Stock Data for IQ ENHANCED CORE PLUS BOND U.S. ETF (AGGP)
Date Open High Low Close Adj.Close Volume
2021-02-04 $19.90 $19.90 $19.84 $19.88 $19.88 2,605
2021-02-03 $19.90 $19.92 $19.87 $19.88 $19.88 4,482
2021-02-02 $19.91 $19.91 $19.90 $19.90 $19.90 888
2021-02-01 $19.87 $19.91 $19.87 $19.90 $19.90 4,115
2021-01-29 $19.92 $19.92 $19.88 $19.88 $19.88 4,760
2021-01-28 $19.91 $19.91 $19.90 $19.90 $19.90 1,357
2021-01-27 $19.92 $19.92 $19.88 $19.89 $19.89 10,739
2021-01-26 $19.91 $19.93 $19.89 $19.91 $19.91 17,177
2021-01-25 $19.91 $19.91 $19.88 $19.91 $19.91 5,463
2021-01-22 $19.89 $19.89 $19.86 $19.89 $19.89 5,652
2021-01-21 $19.90 $19.92 $19.86 $19.91 $19.91 10,575
2021-01-20 $19.94 $19.94 $19.90 $19.91 $19.91 4,179
2021-01-19 $19.91 $19.91 $19.88 $19.91 $19.91 6,032
2021-01-15 $19.88 $19.90 $19.88 $19.90 $19.90 3,324
2021-01-14 $19.90 $19.92 $19.90 $19.90 $19.90 1,171
2021-01-13 $19.89 $19.91 $19.88 $19.91 $19.91 2,146
2021-01-12 $19.81 $19.85 $19.78 $19.84 $19.84 10,073
2021-01-11 $19.88 $19.88 $19.86 $19.86 $19.86 504
2021-01-08 $19.88 $19.89 $19.87 $19.89 $19.89 4,791
2021-01-07 $19.89 $19.89 $19.89 $19.89 $19.89 1,216
2021-01-06 $19.90 $19.91 $19.90 $19.91 $19.91 453
2021-01-05 $19.97 $19.99 $19.96 $19.97 $19.97 865
2021-01-04 $20.00 $20.00 $19.94 $19.96 $19.96 12,366
2020-12-31 $19.98 $20.01 $19.97 $20.01 $20.01 9,829
2020-12-30 $20.00 $20.02 $19.98 $20.01 $20.01 10,976
2020-12-29 $20.01 $20.01 $19.98 $20.01 $19.97 2,848
2020-12-28 $19.97 $20.01 $19.97 $20.00 $19.96 3,864
2020-12-24 $20.00 $20.00 $19.97 $19.99 $19.95 53,869
2020-12-23 $19.90 $19.98 $19.90 $19.98 $19.93 20,918
2020-12-22 $19.97 $19.97 $19.90 $19.95 $19.91 10,197
2020-12-21 $19.93 $19.94 $19.90 $19.94 $19.89 4,649
2020-12-18 $20.04 $20.04 $19.95 $19.96 $19.92 7,663
2020-12-17 $19.98 $19.98 $19.97 $19.97 $19.92 706
2020-12-16 $19.86 $19.94 $19.86 $19.94 $19.90 1,919
2020-12-15 $19.92 $19.94 $19.92 $19.94 $19.90 857
2020-12-14 $19.97 $19.97 $19.90 $19.92 $19.88 24,123
2020-12-11 $19.93 $19.96 $19.91 $19.96 $19.92 5,708
2020-12-10 $19.79 $19.94 $19.79 $19.91 $19.87 7,285
2020-12-09 $19.90 $19.90 $19.90 $19.90 $19.86 2,352
2020-12-08 $19.93 $19.95 $19.92 $19.95 $19.90 1,490
2020-12-07 $19.96 $19.97 $19.91 $19.96 $19.88 5,989
2020-12-04 $19.95 $19.97 $19.93 $19.96 $19.87 6,580
2020-12-03 $19.95 $19.99 $19.94 $19.97 $19.89 8,696
2020-12-02 $19.95 $19.97 $19.94 $19.95 $19.87 35,496
2020-12-01 $19.96 $19.97 $19.90 $19.95 $19.87 27,102
2020-11-30 $19.94 $19.98 $19.93 $19.98 $19.90 8,689
2020-11-27 $19.93 $19.94 $19.93 $19.94 $19.85 235
2020-11-25 $19.92 $19.92 $19.90 $19.92 $19.84 3,318
2020-11-24 $19.96 $19.96 $19.89 $19.91 $19.82 12,253
2020-11-23 $19.92 $19.92 $19.92 $19.92 $19.84 1,839
2020-11-20 $19.91 $19.92 $19.90 $19.92 $19.83 619
2020-11-19 $19.88 $19.93 $19.88 $19.93 $19.84 2,375
2020-11-18 $19.88 $19.90 $19.88 $19.89 $19.80 805
2020-11-17 $19.89 $19.91 $19.89 $19.91 $19.83 2,555
2020-11-16 $19.82 $19.87 $19.82 $19.87 $19.79 6,693
2020-11-13 $19.82 $19.83 $19.82 $19.83 $19.75 1,156
2020-11-12 $19.78 $19.79 $19.77 $19.78 $19.70 2,212
2020-11-11 $19.78 $19.79 $19.76 $19.78 $19.69 11,429
2020-11-10 $19.79 $19.79 $19.76 $19.78 $19.70 8,267
2020-11-09 $19.86 $19.86 $19.77 $19.77 $19.69 22,996
2020-11-06 $19.88 $19.90 $19.88 $19.88 $19.75 2,254
2020-11-05 $19.89 $19.90 $19.88 $19.90 $19.77 4,287
2020-11-04 $19.90 $19.90 $19.87 $19.89 $19.76 1,627
2020-11-03 $19.71 $19.71 $19.71 $19.71 $19.58 89
2020-11-02 $19.65 $19.65 $19.58 $19.62 $19.49 46,721
2020-10-30 $19.74 $19.74 $19.62 $19.64 $19.51 1,011
2020-10-29 $19.66 $19.66 $19.65 $19.65 $19.52 13,670
2020-10-28 $19.71 $19.71 $19.67 $19.70 $19.57 18,249
2020-10-27 $19.71 $19.74 $19.70 $19.74 $19.61 5,341
2020-10-26 $19.71 $19.71 $19.70 $19.70 $19.57 899
2020-10-23 $19.69 $19.70 $19.69 $19.70 $19.57 966
2020-10-22 $19.67 $19.68 $19.65 $19.67 $19.54 5,191
2020-10-21 $19.73 $19.73 $19.73 $19.73 $19.60 1,088
2020-10-20 $19.74 $19.76 $19.74 $19.76 $19.63 946
2020-10-19 $19.75 $19.77 $19.75 $19.75 $19.62 4,973
2020-10-16 $19.83 $19.83 $19.79 $19.79 $19.66 1,852
2020-10-15 $19.81 $19.81 $19.78 $19.81 $19.68 1,200
2020-10-14 $19.83 $19.84 $19.83 $19.83 $19.70 1,071
2020-10-13 $19.83 $19.83 $19.80 $19.81 $19.68 2,690
2020-10-12 $19.80 $19.84 $19.80 $19.84 $19.71 3,168
2020-10-09 $19.74 $19.77 $19.74 $19.77 $19.64 4,313
2020-10-08 $19.72 $19.73 $19.71 $19.73 $19.60 2,145
2020-10-07 $19.76 $19.76 $19.71 $19.73 $19.56 3,574
2020-10-06 $19.77 $19.79 $19.76 $19.76 $19.59 1,857
2020-10-05 $19.83 $19.83 $19.77 $19.79 $19.62 1,823
2020-10-02 $19.82 $19.82 $19.74 $19.78 $19.62 3,729
2020-10-01 $19.75 $19.79 $19.71 $19.79 $19.63 2,243
2020-09-30 $19.73 $19.76 $19.72 $19.74 $19.57 2,716
2020-09-29 $19.77 $19.77 $19.76 $19.76 $19.60 993
2020-09-28 $19.75 $19.77 $19.75 $19.77 $19.60 587
2020-09-25 $19.70 $19.70 $19.68 $19.69 $19.53 3,544
2020-09-24 $19.69 $19.72 $19.69 $19.72 $19.55 1,422
2020-09-23 $19.75 $19.77 $19.75 $19.76 $19.59 5,189
2020-09-22 $19.80 $19.80 $19.78 $19.80 $19.63 5,867
2020-09-21 $19.84 $19.84 $19.73 $19.78 $19.61 1,742,821
2020-09-18 $19.82 $19.83 $19.80 $19.82 $19.65 1,105
2020-09-17 $19.85 $19.86 $19.84 $19.85 $19.68 20,941
2020-09-16 $19.87 $19.88 $19.84 $19.86 $19.69 59,650
2020-09-15 $19.87 $19.87 $19.83 $19.84 $19.67 7,370
2020-09-14 $19.85 $19.85 $19.78 $19.84 $19.67 12,108
2020-09-11 $19.84 $19.85 $19.83 $19.84 $19.67 1,364
2020-09-10 $19.79 $19.86 $19.78 $19.83 $19.66 4,139
2020-09-09 $19.81 $19.82 $19.81 $19.82 $19.65 813
2020-09-08 $19.85 $19.87 $19.82 $19.82 $19.62 6,211
2020-09-04 $19.90 $19.91 $19.84 $19.85 $19.64 3,335
2020-09-03 $19.96 $19.97 $19.93 $19.95 $19.75 7,072
2020-09-02 $19.93 $19.96 $19.93 $19.96 $19.76 204
2020-09-01 $19.87 $19.95 $19.87 $19.95 $19.75 2,885
2020-08-31 $19.83 $19.87 $19.83 $19.86 $19.66 15,461
2020-08-28 $19.82 $19.83 $19.82 $19.83 $19.62 1,946
2020-08-27 $19.83 $19.83 $19.79 $19.79 $19.59 5,665
2020-08-26 $19.86 $19.86 $19.84 $19.85 $19.65 1,974
2020-08-25 $19.85 $19.86 $19.83 $19.85 $19.65 4,810
2020-08-24 $19.94 $19.94 $19.92 $19.92 $19.72 684
2020-08-21 $19.90 $19.90 $19.90 $19.90 $19.70 400
2020-08-20 $19.88 $19.91 $19.86 $19.91 $19.70 3,599
2020-08-19 $19.93 $19.93 $19.85 $19.85 $19.65 2,179
2020-08-18 $19.71 $19.89 $19.71 $19.89 $19.68 8,415
2020-08-17 $19.87 $19.88 $19.83 $19.86 $19.66 11,301
2020-08-14 $19.88 $19.90 $19.83 $19.85 $19.64 18,619
2020-08-13 $19.90 $19.92 $19.84 $19.89 $19.68 12,053
2020-08-12 $19.98 $20.01 $19.93 $19.98 $19.77 8,805
2020-08-11 $19.98 $19.99 $19.97 $19.99 $19.79 6,516
2020-08-10 $20.11 $20.11 $20.04 $20.06 $19.85 22,034
2020-08-07 $20.12 $20.12 $20.08 $20.09 $19.85 7,537
2020-08-06 $20.10 $20.11 $20.10 $20.10 $19.86 6,382
2020-08-05 $20.11 $20.11 $20.07 $20.08 $19.85 10,903
2020-08-04 $20.05 $20.12 $20.03 $20.12 $19.88 25,896
2020-08-03 $20.06 $20.06 $20.04 $20.05 $19.81 8,196
2020-07-31 $20.04 $20.06 $20.02 $20.04 $19.80 8,091
2020-07-30 $20.01 $20.04 $20.01 $20.04 $19.80 5,221
2020-07-29 $20.04 $20.06 $20.04 $20.06 $19.82 515
2020-07-28 $20.01 $20.06 $20.01 $20.04 $19.80 4,849
2020-07-27 $19.92 $20.05 $19.92 $20.04 $19.81 8,609
2020-07-24 $20.06 $20.06 $20.03 $20.05 $19.81 1,456
2020-07-23 $20.06 $20.06 $20.04 $20.06 $19.82 1,879
2020-07-22 $19.81 $20.04 $19.81 $20.03 $19.79 12,427
2020-07-21 $20.00 $20.02 $20.00 $20.02 $19.78 5,699
2020-07-20 $19.97 $20.01 $19.97 $19.99 $19.75 8,327
2020-07-17 $19.98 $19.98 $19.95 $19.95 $19.71 5,920
2020-07-16 $19.97 $19.99 $19.96 $19.97 $19.73 2,358
2020-07-15 $19.93 $19.96 $19.93 $19.96 $19.72 24,000
2020-07-14 $19.94 $19.95 $19.94 $19.95 $19.71 2,912
2020-07-13 $19.93 $19.94 $19.91 $19.91 $19.68 2,600
2020-07-10 $19.93 $19.96 $19.89 $19.93 $19.69 7,163
2020-07-09 $19.90 $19.94 $19.86 $19.94 $19.70 2,200
2020-07-08 $19.95 $19.95 $19.92 $19.94 $19.67 7,400
2020-07-07 $19.92 $19.94 $19.92 $19.94 $19.68 3,300
2020-07-06 $19.97 $19.97 $19.91 $19.93 $19.67 6,000
2020-07-02 $19.93 $19.96 $19.93 $19.96 $19.69 2,637
2020-07-01 $19.92 $19.95 $19.88 $19.95 $19.69 46,146
2020-06-30 $19.94 $19.94 $19.93 $19.93 $19.66 579
2020-06-29 $19.96 $19.99 $19.93 $19.95 $19.68 3,674
2020-06-26 $19.93 $19.94 $19.92 $19.94 $19.67 4,045
2020-06-25 $19.97 $19.97 $19.91 $19.91 $19.65 449
2020-06-24 $19.93 $19.94 $19.88 $19.90 $19.63 2,790
2020-06-23 $19.91 $19.92 $19.91 $19.91 $19.64 1,813
2020-06-22 $19.90 $19.92 $19.90 $19.92 $19.65 350
2020-06-19 $19.92 $19.95 $19.91 $19.92 $19.65 508
2020-06-18 $19.92 $19.92 $19.92 $19.92 $19.65 1,141
2020-06-17 $19.88 $19.91 $19.88 $19.91 $19.64 13,598
2020-06-16 $19.92 $19.92 $19.90 $19.90 $19.63 216
2020-06-15 $19.87 $19.97 $19.87 $19.93 $19.66 5,013
2020-06-12 $19.97 $19.99 $19.93 $19.94 $19.68 5,898
2020-06-11 $19.94 $19.97 $19.94 $19.95 $19.69 7,022
2020-06-10 $19.89 $19.97 $19.89 $19.96 $19.69 118,505
2020-06-09 $19.89 $19.91 $19.87 $19.89 $19.63 2,528
2020-06-08 $19.86 $19.87 $19.83 $19.86 $19.60 7,739
2020-06-05 $19.84 $19.89 $19.84 $19.89 $19.59 10,313
2020-06-04 $19.90 $19.92 $19.87 $19.92 $19.63 6,464
2020-06-03 $19.93 $19.96 $19.92 $19.94 $19.64 2,471
2020-06-02 $19.98 $19.98 $19.94 $19.96 $19.66 7,155
2020-06-01 $19.94 $20.03 $19.94 $19.99 $19.69 64,791
2020-05-29 $19.88 $19.96 $19.88 $19.94 $19.65 52,722
2020-05-28 $19.96 $19.96 $19.91 $19.91 $19.62 16,715
2020-05-27 $19.96 $19.97 $19.95 $19.97 $19.67 3,432
2020-05-26 $19.97 $19.97 $19.94 $19.94 $19.65 6,216
2020-05-22 $19.98 $19.98 $19.95 $19.97 $19.67 1,335
2020-05-21 $19.96 $19.96 $19.89 $19.96 $19.66 2,967
2020-05-20 $19.93 $20.02 $19.93 $20.02 $19.73 4,255
2020-05-19 $19.94 $19.96 $19.87 $19.96 $19.66 4,627
2020-05-18 $19.94 $19.94 $19.94 $19.94 $19.64 56
2020-05-15 $21.40 $21.40 $19.99 $19.99 $19.70 806
2020-05-14 $20.05 $20.05 $20.00 $20.00 $19.71 408
2020-05-13 $20.01 $20.01 $19.98 $19.98 $19.68 583
2020-05-12 $19.96 $19.98 $19.94 $19.98 $19.69 2,199
2020-05-11 $19.90 $19.96 $19.90 $19.90 $19.61 3,271
2020-05-08 $19.98 $20.00 $19.94 $19.95 $19.66 2,519
2020-05-07 $20.04 $20.05 $20.00 $20.03 $19.70 10,518
2020-05-06 $20.01 $20.01 $19.95 $19.99 $19.67 1,687
2020-05-05 $20.00 $20.01 $19.97 $19.99 $19.67 31,663
2020-05-04 $20.00 $20.05 $19.99 $20.00 $19.67 4,377
2020-05-01 $20.00 $20.02 $19.99 $20.01 $19.68 2,136
2020-04-30 $20.00 $20.03 $20.00 $20.00 $19.68 2,224
2020-04-29 $19.95 $20.02 $19.84 $19.98 $19.66 30,921
2020-04-28 $19.95 $19.97 $19.95 $19.97 $19.64 3,670
2020-04-27 $20.39 $20.39 $19.95 $19.96 $19.63 6,848
2020-04-24 $19.94 $19.99 $19.92 $19.97 $19.65 13,371
2020-04-23 $19.95 $19.99 $19.93 $19.94 $19.62 1,892
2020-04-22 $19.93 $20.01 $19.89 $19.92 $19.60 8,275
2020-04-21 $19.89 $19.93 $19.78 $19.91 $19.59 16,907
2020-04-20 $19.89 $19.95 $19.89 $19.94 $19.62 6,360
2020-04-17 $19.91 $19.97 $19.90 $19.93 $19.61 6,337
2020-04-16 $19.93 $20.07 $19.90 $19.94 $19.62 11,882
2020-04-15 $19.89 $19.94 $19.72 $19.90 $19.58 10,634
2020-04-14 $19.68 $19.90 $19.68 $19.88 $19.56 113,399
2020-04-13 $19.78 $19.93 $19.69 $19.86 $19.54 33,847
2020-04-09 $19.93 $20.00 $19.86 $19.93 $19.61 120,078
2020-04-08 $19.88 $20.01 $19.88 $19.95 $19.63 40,187
2020-04-07 $19.89 $19.93 $19.85 $19.93 $19.57 13,691
2020-04-06 $20.09 $20.09 $19.88 $19.90 $19.54 15,532
2020-04-03 $19.95 $20.00 $19.95 $19.99 $19.63 2,477
2020-04-02 $19.97 $19.99 $19.95 $19.99 $19.63 2,872
2020-04-01 $19.68 $20.09 $19.68 $19.95 $19.60 42,340
2020-03-31 $21.02 $21.02 $19.97 $19.97 $19.61 6,047
2020-03-30 $20.03 $20.03 $19.97 $19.97 $19.62 643
2020-03-27 $20.24 $20.24 $19.87 $19.93 $19.58 4,700
2020-03-26 $19.84 $19.91 $19.76 $19.88 $19.53 6,756
2020-03-25 $19.73 $19.84 $19.73 $19.84 $19.49 5,542
2020-03-24 $19.88 $19.88 $19.53 $19.76 $19.41 9,154
2020-03-23 $19.51 $19.64 $19.51 $19.61 $19.26 6,083
2020-03-20 $19.42 $19.48 $19.19 $19.48 $19.13 46,370
2020-03-19 $19.34 $19.39 $19.26 $19.37 $19.02 4,459
2020-03-18 $19.57 $19.59 $19.29 $19.34 $19.00 28,842
2020-03-17 $19.78 $19.81 $19.70 $19.70 $19.35 3,265
2020-03-16 $18.68 $19.81 $18.68 $19.75 $19.40 130,270
2020-03-13 $19.40 $19.73 $19.40 $19.72 $19.37 11,113
2020-03-12 $19.03 $19.76 $19.03 $19.45 $19.11 36,052
2020-03-11 $20.04 $20.04 $19.82 $19.82 $19.47 12,301
2020-03-10 $20.08 $20.08 $19.98 $20.01 $19.65 5,579
2020-03-09 $20.17 $20.37 $20.08 $20.10 $19.74 14,122
2020-03-06 $20.15 $20.16 $20.11 $20.16 $19.75 4,536
2020-03-05 $20.05 $20.07 $20.04 $20.05 $19.64 9,483
2020-03-04 $20.02 $20.11 $20.02 $20.09 $19.68 10,924
2020-03-03 $19.98 $20.06 $19.98 $20.02 $19.61 9,376
2020-03-02 $19.73 $19.98 $19.73 $19.97 $19.56 7,530
2020-02-28 $19.80 $19.93 $19.78 $19.91 $19.51 19,260
2020-02-27 $19.82 $19.86 $19.82 $19.83 $19.42 10,983
2020-02-26 $19.91 $19.92 $19.91 $19.91 $19.51 3,795
2020-02-25 $19.98 $19.98 $19.89 $19.89 $19.49 6,120
2020-02-24 $19.93 $19.93 $19.93 $19.93 $19.52 480
2020-02-21 $19.95 $19.97 $19.95 $19.97 $19.56 2,572
2020-02-20 $19.78 $19.94 $19.78 $19.94 $19.53 2,077
2020-02-19 $19.91 $19.93 $19.90 $19.90 $19.50 5,896
2020-02-18 $19.88 $19.93 $19.88 $19.92 $19.51 16,223
2020-02-14 $19.91 $19.97 $19.91 $19.93 $19.52 4,351
2020-02-13 $19.90 $19.91 $19.88 $19.89 $19.49 19,785
2020-02-12 $19.87 $19.91 $19.86 $19.89 $19.49 45,567
2020-02-11 $19.89 $19.91 $19.89 $19.90 $19.50 6,376
2020-02-10 $19.90 $19.91 $19.88 $19.90 $19.50 5,304
2020-02-07 $19.99 $19.99 $19.92 $19.94 $19.48 12,794
2020-02-06 $19.90 $19.92 $19.90 $19.90 $19.44 14,409
2020-02-05 $19.84 $19.90 $19.84 $19.90 $19.44 3,842
2020-02-04 $19.79 $19.89 $19.79 $19.88 $19.42 20,506
2020-02-03 $19.88 $19.89 $19.87 $19.89 $19.43 8,446
2020-01-31 $19.88 $19.89 $19.87 $19.89 $19.43 1,141
2020-01-30 $19.77 $19.89 $19.77 $19.89 $19.43 2,033
2020-01-29 $19.90 $19.90 $19.87 $19.90 $19.44 11,184
2020-01-28 $19.86 $19.87 $19.85 $19.87 $19.41 5,145
2020-01-27 $19.68 $19.84 $19.68 $19.83 $19.37 6,042
2020-01-24 $19.86 $19.86 $19.84 $19.84 $19.38 19,258
2020-01-23 $19.85 $19.87 $19.84 $19.86 $19.40 5,420
2020-01-22 $19.87 $19.87 $19.83 $19.84 $19.38 14,674
2020-01-21 $19.81 $19.85 $19.81 $19.84 $19.38 5,238
2020-01-17 $19.82 $19.83 $19.81 $19.82 $19.36 6,593
2020-01-16 $19.82 $19.85 $19.82 $19.83 $19.37 10,213
2020-01-15 $19.83 $19.83 $19.80 $19.81 $19.35 15,658
2020-01-14 $19.81 $19.82 $19.78 $19.80 $19.34 34,679
2020-01-13 $19.81 $19.82 $19.79 $19.81 $19.35 12,085
2020-01-10 $19.78 $19.82 $19.78 $19.81 $19.35 8,765
2020-01-09 $19.74 $19.79 $19.74 $19.79 $19.33 6,341
2020-01-08 $19.77 $19.78 $19.75 $19.76 $19.30 16,329
2020-01-07 $19.81 $19.81 $19.76 $19.76 $19.30 5,287
2020-01-06 $19.88 $19.88 $19.76 $19.79 $19.33 268,495
2020-01-03 $19.80 $19.80 $19.79 $19.79 $19.33 1,662
2020-01-02 $19.75 $19.78 $19.75 $19.78 $19.32 2,557
2019-12-31 $19.69 $19.74 $19.69 $19.74 $19.28 16,584
2019-12-30 $19.72 $19.75 $19.72 $19.74 $19.28 6,949
2019-12-27 $19.76 $19.78 $19.76 $19.78 $19.29 10,255
2019-12-26 $19.76 $19.76 $19.76 $19.76 $19.26 278
2019-12-24 $19.72 $19.74 $19.70 $19.74 $19.24 7,945
2019-12-23 $19.74 $19.74 $19.71 $19.73 $19.23 11,165
2019-12-20 $19.69 $19.75 $19.69 $19.73 $19.24 7,104
2019-12-19 $19.72 $19.75 $19.71 $19.74 $19.25 6,970
2019-12-18 $19.74 $19.74 $19.73 $19.73 $19.24 3,772
2019-12-17 $19.73 $19.73 $19.73 $19.73 $19.24 123,447
2019-12-16 $19.72 $19.73 $19.70 $19.71 $19.22 5,389
2019-12-13 $19.72 $19.74 $19.69 $19.72 $19.23 13,604
2019-12-12 $19.70 $19.70 $19.66 $19.67 $19.18 13,585
2019-12-11 $19.66 $19.71 $19.66 $19.70 $19.21 5,379
2019-12-10 $19.65 $19.66 $19.64 $19.66 $19.17 516,745
2019-12-09 $19.67 $19.67 $19.65 $19.66 $19.17 5,129
2019-12-06 $19.70 $19.71 $19.69 $19.70 $19.16 10,258
2019-12-05 $19.71 $19.71 $19.70 $19.71 $19.16 4,118
2019-12-04 $19.69 $19.71 $19.69 $19.71 $19.16 6,550
2019-12-03 $19.71 $19.75 $19.71 $19.73 $19.19 10,567
2019-12-02 $19.63 $19.66 $19.63 $19.64 $19.10 19,785
2019-11-29 $19.71 $19.72 $19.71 $19.72 $19.18 1,201
2019-11-27 $19.71 $19.74 $19.71 $19.74 $19.20 2,339
2019-11-26 $19.72 $19.74 $19.72 $19.72 $19.18 10,589
2019-11-25 $19.68 $19.71 $19.68 $19.69 $19.15 2,509
2019-11-22 $19.64 $19.65 $19.64 $19.65 $19.11 5,713
2019-11-21 $19.62 $19.64 $19.61 $19.62 $19.08 7,522
2019-11-20 $19.65 $19.66 $19.64 $19.65 $19.11 18,118
2019-11-19 $19.62 $19.64 $19.62 $19.62 $19.08 7,973
2019-11-18 $19.62 $19.65 $19.62 $19.64 $19.10 6,467
2019-11-15 $19.61 $19.62 $19.58 $19.61 $19.07 28,205
2019-11-14 $19.64 $19.64 $19.59 $19.60 $19.06 9,755
2019-11-13 $19.55 $19.56 $19.54 $19.55 $19.01 62,325
2019-11-12 $19.49 $19.55 $19.49 $19.55 $19.01 18,162
2019-11-11 $19.50 $19.52 $19.50 $19.52 $18.98 2,426
2019-11-08 $19.53 $19.54 $19.51 $19.52 $18.98 7,489
2019-11-07 $19.52 $19.56 $19.51 $19.53 $18.99 3,842
2019-11-06 $19.64 $19.68 $19.64 $19.66 $19.07 3,946
2019-11-05 $19.62 $19.64 $19.62 $19.63 $19.05 4,863
2019-11-04 $19.69 $19.70 $19.68 $19.70 $19.11 2,767
2019-11-01 $19.75 $19.75 $19.72 $19.74 $19.15 7,495
2019-10-31 $19.71 $19.75 $19.71 $19.74 $19.15 9,440
2019-10-30 $19.65 $19.67 $19.64 $19.67 $19.08 2,548
2019-10-29 $19.63 $19.64 $19.61 $19.62 $19.04 6,216
2019-10-28 $19.62 $19.62 $19.62 $19.62 $19.04 102
2019-10-25 $19.66 $19.67 $19.64 $19.66 $19.07 10,173
2019-10-24 $19.70 $19.70 $19.67 $19.67 $19.08 16,235
2019-10-23 $19.65 $19.67 $19.65 $19.65 $19.07 6,384
2019-10-22 $19.67 $19.67 $19.63 $19.64 $19.05 13,958
2019-10-21 $19.64 $19.65 $19.63 $19.63 $19.05 6,552
2019-10-18 $19.60 $19.67 $19.60 $19.66 $19.08 9,204
2019-10-17 $19.64 $19.67 $19.64 $19.65 $19.06 19,145
2019-10-16 $19.63 $19.66 $19.63 $19.64 $19.06 3,767
2019-10-15 $20.05 $20.05 $19.62 $19.63 $19.05 27,572
2019-10-14 $19.65 $19.67 $19.63 $19.66 $19.07 15,915
2019-10-11 $19.63 $19.65 $19.61 $19.63 $19.04 2,933
2019-10-10 $19.68 $19.68 $19.66 $19.66 $19.07 2,971
2019-10-09 $19.74 $19.74 $19.70 $19.72 $19.13 550,133
2019-10-08 $19.75 $19.75 $19.72 $19.73 $19.14 1,888
2019-10-07 $19.79 $19.80 $19.77 $19.78 $19.14 17,258
2019-10-04 $19.81 $19.84 $19.79 $19.83 $19.19 8,090
2019-10-03 $19.74 $19.80 $19.74 $19.79 $19.15 20,360
2019-10-02 $19.72 $19.75 $19.72 $19.74 $19.11 2,625
2019-10-01 $19.73 $19.74 $19.71 $19.72 $19.09 5,232
2019-09-30 $19.66 $19.70 $19.66 $19.70 $19.06 1,993
2019-09-27 $19.67 $19.68 $19.66 $19.68 $19.05 6,001
2019-09-26 $19.65 $19.68 $19.64 $19.67 $19.04 7,403
2019-09-25 $19.70 $19.70 $19.61 $19.63 $19.00 14,482
2019-09-24 $19.67 $19.70 $19.67 $19.70 $19.06 7,839
2019-09-23 $19.69 $19.71 $19.67 $19.67 $19.03 11,078
2019-09-20 $19.62 $19.66 $19.62 $19.66 $19.03 5,139
2019-09-19 $19.61 $19.61 $19.59 $19.59 $18.96 1,951
2019-09-18 $19.57 $19.63 $19.54 $19.58 $18.95 16,712
2019-09-17 $19.52 $19.56 $19.52 $19.55 $18.92 4,872
2019-09-16 $19.51 $19.54 $19.50 $19.52 $18.89 3,253
2019-09-13 $19.52 $19.53 $19.47 $19.47 $18.85 4,341
2019-09-12 $19.64 $19.64 $19.56 $19.56 $18.94 4,571
2019-09-11 $19.57 $19.60 $19.57 $19.58 $18.95 772,766
2019-09-10 $19.65 $19.65 $19.58 $19.58 $18.96 7,747
2019-09-09 $19.75 $19.75 $19.73 $19.73 $19.05 7,777
2019-09-06 $19.79 $19.79 $19.78 $19.79 $19.11 1,524
2019-09-05 $19.79 $19.79 $19.75 $19.75 $19.07 19,391
2019-09-04 $19.83 $19.85 $19.82 $19.84 $19.15 12,450
2019-09-03 $19.80 $19.84 $19.79 $19.81 $19.13 23,126
2019-08-30 $19.78 $19.81 $19.78 $19.81 $19.13 4,770
2019-08-29 $19.78 $19.80 $19.76 $19.78 $19.10 20,941
2019-08-28 $19.80 $19.83 $19.80 $19.80 $19.12 13,788
2019-08-27 $19.79 $19.81 $19.79 $19.79 $19.11 26,953
2019-08-26 $19.74 $19.78 $19.73 $19.73 $19.05 6,967
2019-08-23 $19.73 $19.77 $19.73 $19.76 $19.08 12,054
2019-08-22 $19.75 $19.75 $19.70 $19.70 $19.02 9,486
2019-08-21 $19.72 $19.76 $19.72 $19.76 $19.08 8,194
2019-08-20 $19.70 $19.73 $19.70 $19.73 $19.05 172,855
2019-08-19 $19.68 $19.70 $19.67 $19.69 $19.01 39,225
2019-08-16 $19.68 $19.72 $19.68 $19.72 $19.04 4,737
2019-08-15 $19.69 $19.72 $19.67 $19.72 $19.04 20,369
2019-08-14 $19.65 $19.67 $19.64 $19.65 $18.97 16,350
2019-08-13 $19.63 $19.64 $19.61 $19.63 $18.95 3,080
2019-08-12 $19.59 $19.66 $19.59 $19.63 $18.95 6,563
2019-08-09 $19.61 $19.61 $19.53 $19.56 $18.89 362,322
2019-08-08 $19.55 $19.63 $19.55 $19.63 $18.95 394,585
2019-08-07 $19.68 $19.68 $19.57 $19.59 $18.87 14,337
2019-08-06 $19.63 $19.64 $19.53 $19.64 $18.92 15,714
2019-08-05 $19.61 $19.68 $19.51 $19.51 $18.80 20,314
2019-08-02 $19.56 $19.58 $19.55 $19.56 $18.84 19,757
2019-08-01 $19.49 $19.56 $19.40 $19.56 $18.84 27,966
2019-07-31 $19.48 $19.49 $19.35 $19.35 $18.64 12,138
2019-07-30 $19.46 $19.46 $19.43 $19.45 $18.73 132,664
2019-07-29 $19.45 $19.47 $19.45 $19.47 $18.75 1,917
2019-07-26 $19.42 $19.45 $19.42 $19.43 $18.72 6,794
2019-07-25 $19.46 $19.46 $19.42 $19.43 $18.72 5,683
2019-07-24 $19.47 $19.47 $19.45 $19.46 $18.75 223,827
2019-07-23 $19.45 $19.46 $19.42 $19.42 $18.71 4,556
2019-07-22 $19.45 $19.46 $19.40 $19.40 $18.69 14,729
2019-07-19 $19.42 $19.44 $19.40 $19.41 $18.70 14,774
2019-07-18 $19.40 $19.47 $19.40 $19.42 $18.71 19,609
2019-07-17 $19.37 $19.42 $19.37 $19.42 $18.71 5,271
2019-07-16 $19.37 $19.37 $19.36 $19.37 $18.66 6,544
2019-07-15 $19.37 $19.40 $19.35 $19.40 $18.69 8,974
2019-07-12 $19.36 $19.37 $19.34 $19.37 $18.66 11,626
2019-07-11 $19.40 $19.41 $19.35 $19.37 $18.66 8,162
2019-07-10 $19.41 $19.43 $19.39 $19.39 $18.68 91,878
2019-07-09 $19.39 $19.40 $19.38 $19.39 $18.67 1,627
2019-07-08 $19.46 $19.46 $19.43 $19.45 $18.69 22,890
2019-07-05 $19.42 $19.46 $19.42 $19.46 $18.70 1,275
2019-07-03 $19.52 $19.55 $19.52 $19.55 $18.79 1,574
2019-07-02 $19.51 $19.53 $19.49 $19.53 $18.78 24,635
2019-07-01 $19.50 $19.50 $19.48 $19.48 $18.73 2,161
2019-06-28 $19.48 $19.51 $19.43 $19.50 $18.74 13,626
2019-06-27 $19.46 $19.49 $19.46 $19.49 $18.73 67,785
2019-06-26 $19.46 $19.48 $19.41 $19.44 $18.69 14,145
2019-06-25 $19.50 $19.50 $19.45 $19.47 $18.72 14,217
2019-06-24 $19.44 $19.48 $19.42 $19.47 $18.72 31,028
2019-06-21 $19.46 $19.47 $19.44 $19.45 $18.70 2,783
2019-06-20 $19.51 $19.51 $19.48 $19.49 $18.74 24,002
2019-06-19 $19.38 $19.46 $19.37 $19.45 $18.70 5,580
2019-06-18 $19.40 $19.42 $19.34 $19.34 $18.59 8,339
2019-06-17 $19.35 $19.39 $19.35 $19.39 $18.64 10,331
2019-06-14 $19.36 $19.38 $19.32 $19.33 $18.58 289,899
2019-06-13 $19.37 $19.39 $19.37 $19.39 $18.64 7,601
2019-06-12 $19.32 $19.36 $19.32 $19.36 $18.61 95,245
2019-06-11 $19.34 $19.35 $19.32 $19.34 $18.59 6,970
2019-06-10 $19.35 $19.36 $19.28 $19.32 $18.57 30,001
2019-06-07 $19.41 $19.43 $19.38 $19.43 $18.64 18,218
2019-06-06 $19.40 $19.41 $19.33 $19.33 $18.54 22,083
2019-06-05 $19.40 $19.40 $19.31 $19.31 $18.52 16,420
2019-06-04 $19.34 $19.36 $19.29 $19.30 $18.51 10,548
2019-06-03 $19.33 $19.38 $19.30 $19.38 $18.59 47,815
2019-05-31 $19.28 $19.32 $19.25 $19.32 $18.53 149,768
2019-05-30 $19.21 $19.27 $19.21 $19.27 $18.48 4,357
2019-05-29 $19.25 $19.28 $19.20 $19.20 $18.42 15,770
2019-05-28 $19.24 $19.24 $19.20 $19.24 $18.45 19,020
2019-05-24 $19.22 $19.24 $19.17 $19.23 $18.44 2,263
2019-05-23 $19.20 $19.23 $19.11 $19.11 $18.33 19,962
2019-05-22 $19.10 $19.20 $19.10 $19.19 $18.41 1,074
2019-05-21 $19.19 $19.19 $19.07 $19.16 $18.38 13,980
2019-05-20 $19.12 $19.20 $19.12 $19.19 $18.40 23,683
2019-05-17 $19.21 $19.22 $19.18 $19.21 $18.42 198,610
2019-05-16 $19.19 $19.20 $19.18 $19.20 $18.41 8,840
2019-05-15 $19.19 $19.20 $19.18 $19.20 $18.42 28,861
2019-05-14 $19.16 $19.19 $19.16 $19.18 $18.39 2,725
2019-05-13 $19.17 $19.18 $19.15 $19.16 $18.38 9,190
2019-05-10 $19.18 $19.18 $19.14 $19.14 $18.36 4,669
2019-05-09 $19.15 $19.16 $19.12 $19.16 $18.38 16,457
2019-05-08 $19.15 $19.15 $19.13 $19.13 $18.35 10,694
2019-05-07 $19.23 $19.23 $19.17 $19.19 $18.36 18,683
2019-05-06 $19.22 $19.22 $19.19 $19.19 $18.36 7,913
2019-05-03 $19.18 $19.21 $19.17 $19.17 $18.34 11,831
2019-05-02 $19.18 $19.18 $19.15 $19.16 $18.33 8,926
2019-05-01 $19.24 $19.24 $19.20 $19.21 $18.38 10,463
2019-04-30 $19.16 $19.19 $19.16 $19.18 $18.35 22,702
2019-04-29 $19.19 $19.19 $19.18 $19.18 $18.34 7,315
2019-04-26 $19.20 $19.23 $19.18 $19.18 $18.35 12,661
2019-04-25 $19.16 $19.19 $19.16 $19.19 $18.36 5,957
2019-04-24 $19.16 $19.19 $19.16 $19.19 $18.36 14,192
2019-04-23 $19.14 $19.17 $19.13 $19.13 $18.30 47,697
2019-04-22 $19.11 $19.12 $19.10 $19.10 $18.27 6,087
2019-04-18 $19.13 $19.14 $19.12 $19.14 $18.31 6,700
2019-04-17 $19.11 $19.13 $19.11 $19.12 $18.29 3,057
2019-04-16 $19.11 $19.14 $19.11 $19.11 $18.28 21,849
2019-04-15 $19.13 $19.15 $19.11 $19.13 $18.30 277,112
2019-04-12 $19.15 $19.15 $19.14 $19.14 $18.31 9,563
2019-04-11 $19.15 $19.17 $19.14 $19.17 $18.34 9,122
2019-04-10 $19.15 $19.17 $19.06 $19.15 $18.32 12,606
2019-04-09 $19.13 $19.14 $19.12 $19.14 $18.31 3,649
2019-04-08 $19.12 $19.13 $19.08 $19.10 $18.27 33,235
2019-04-05 $19.16 $19.18 $19.13 $19.15 $18.28 35,526
2019-04-04 $19.13 $19.16 $19.13 $19.16 $18.29 5,153
2019-04-03 $19.16 $19.16 $19.12 $19.13 $18.25 62,176
2019-04-02 $19.16 $19.16 $19.12 $19.15 $18.28 18,189
2019-04-01 $19.17 $19.17 $19.15 $19.15 $18.28 4,040
2019-03-29 $19.16 $19.20 $19.16 $19.18 $18.31 15,225
2019-03-28 $19.19 $19.20 $19.17 $19.19 $18.32 19,666
2019-03-27 $19.20 $19.21 $19.19 $19.20 $18.32 28,651
2019-03-26 $19.19 $19.20 $19.17 $19.17 $18.30 65,209
2019-03-25 $19.14 $19.18 $19.14 $19.17 $18.30 23,550
2019-03-22 $19.11 $19.16 $19.11 $19.13 $18.26 15,268
2019-03-21 $19.09 $19.09 $19.08 $19.09 $18.22 8,408
2019-03-20 $19.01 $19.08 $19.00 $19.08 $18.21 44,793
2019-03-19 $19.02 $19.03 $19.00 $19.02 $18.15 9,607
2019-03-18 $19.02 $19.02 $19.01 $19.02 $18.15 9,366
2019-03-15 $19.02 $19.02 $19.01 $19.01 $18.14 7,719
2019-03-14 $18.99 $19.01 $18.99 $19.01 $18.14 8,725
2019-03-13 $18.99 $19.02 $18.98 $18.99 $18.12 32,584
2019-03-12 $18.98 $19.01 $18.98 $18.99 $18.12 7,107
2019-03-11 $18.97 $19.00 $18.94 $18.95 $18.09 44,577
2019-03-08 $18.94 $18.97 $18.94 $18.94 $18.08 37,734
2019-03-07 $19.00 $19.00 $18.98 $18.99 $18.09 4,092
2019-03-06 $18.98 $18.99 $18.96 $18.97 $18.07 24,470
2019-03-05 $18.96 $18.96 $18.94 $18.95 $18.05 4,803
2019-03-04 $18.94 $18.97 $18.94 $18.97 $18.07 5,948
2019-03-01 $18.96 $18.97 $18.94 $18.96 $18.06 22,282
2019-02-28 $18.98 $18.99 $18.95 $18.98 $18.08 68,847
2019-02-27 $18.98 $19.00 $18.97 $18.98 $18.08 13,151
2019-02-26 $18.99 $19.00 $18.98 $18.99 $18.09 7,677
2019-02-25 $18.97 $18.99 $18.97 $18.99 $18.09 8,920
2019-02-22 $19.00 $19.01 $18.98 $18.98 $18.08 24,669
2019-02-21 $18.98 $18.98 $18.97 $18.98 $18.08 19,825
2019-02-20 $19.01 $19.54 $18.89 $19.00 $18.10 52,284
2019-02-19 $18.99 $18.99 $18.97 $18.98 $18.08 8,688
2019-02-15 $18.97 $18.97 $18.95 $18.96 $18.06 11,956
2019-02-14 $18.98 $18.98 $18.94 $18.96 $18.06 11,348
2019-02-13 $18.95 $18.96 $18.91 $18.91 $18.01 18,335
2019-02-12 $18.96 $18.98 $18.94 $18.95 $18.05 50,713
2019-02-11 $18.95 $18.98 $18.95 $18.95 $18.05 10,563
2019-02-08 $19.00 $19.00 $18.97 $18.99 $18.08 13,144
2019-02-07 $19.01 $19.02 $18.98 $18.98 $18.04 6,178
2019-02-06 $18.99 $19.01 $18.99 $19.00 $18.05 17,058
2019-02-05 $18.97 $19.00 $18.96 $19.00 $18.06 14,379
2019-02-04 $18.97 $18.99 $18.94 $18.98 $18.04 16,383
2019-02-01 $18.99 $18.99 $18.97 $18.98 $18.04 29,802
2019-01-31 $19.00 $19.05 $18.98 $19.04 $18.10 26,877
2019-01-30 $18.96 $19.00 $18.94 $19.00 $18.06 13,114
2019-01-29 $18.95 $18.97 $18.93 $18.97 $18.03 16,237
2019-01-28 $18.93 $18.94 $18.93 $18.94 $18.00 8,285
2019-01-25 $18.92 $18.95 $18.92 $18.93 $17.99 15,536
2019-01-24 $18.91 $18.95 $18.91 $18.94 $18.00 4,037
2019-01-23 $18.90 $18.93 $18.90 $18.92 $17.99 10,908
2019-01-22 $18.93 $18.94 $18.91 $18.93 $18.00 2,687
2019-01-18 $18.93 $18.93 $18.88 $18.88 $17.95 61,060
2019-01-17 $18.94 $18.95 $18.92 $18.95 $18.01 7,398
2019-01-16 $18.95 $18.96 $18.93 $18.95 $18.01 25,283
2019-01-15 $18.95 $18.96 $18.94 $18.95 $18.01 173,146
2019-01-14 $18.95 $18.98 $18.94 $18.97 $18.03 19,197
2019-01-11 $18.97 $18.97 $18.95 $18.96 $18.02 4,968
2019-01-10 $18.92 $18.97 $18.91 $18.94 $18.00 38,087
2019-01-09 $18.92 $18.93 $18.91 $18.91 $17.97 25,894
2019-01-08 $18.92 $18.93 $18.91 $18.93 $17.99 10,749
2019-01-07 $18.99 $18.99 $18.93 $18.94 $18.00 15,570
2019-01-04 $18.94 $18.95 $18.92 $18.93 $17.99 175,933
2019-01-03 $18.93 $19.00 $18.93 $18.98 $18.04 26,890
2019-01-02 $18.89 $18.94 $18.79 $18.94 $18.00 30,483
2018-12-31 $18.91 $18.91 $18.69 $18.91 $17.97 78,924
2018-12-28 $18.87 $18.88 $18.84 $18.88 $17.95 57,039
2018-12-27 $18.87 $18.87 $18.84 $18.84 $17.91 135,063
2018-12-26 $18.86 $18.88 $18.84 $18.86 $17.88 64,812
2018-12-24 $18.87 $18.89 $18.86 $18.87 $17.89 24,857
2018-12-21 $18.85 $18.88 $18.72 $18.77 $17.80 34,919
2018-12-20 $18.88 $18.88 $18.84 $18.84 $17.86 19,788
2018-12-19 $18.86 $18.92 $18.86 $18.88 $17.90 524,629
2018-12-18 $18.84 $18.88 $18.82 $18.84 $17.86 43,337
2018-12-17 $18.86 $18.87 $18.81 $18.85 $17.87 69,562
2018-12-14 $18.84 $18.87 $18.81 $18.86 $17.88 47,141
2018-12-13 $18.82 $18.86 $18.68 $18.86 $17.88 60,941
2018-12-12 $18.89 $18.89 $18.80 $18.81 $17.83 50,836
2018-12-11 $18.81 $18.85 $18.81 $18.81 $17.83 139,219
2018-12-10 $18.84 $18.87 $18.80 $18.81 $17.83 71,656
2018-12-07 $18.85 $18.89 $18.65 $18.88 $17.85 55,602
2018-12-06 $18.83 $18.89 $18.66 $18.84 $17.81 42,808
2018-12-04 $18.89 $18.89 $18.83 $18.85 $17.82 43,709
2018-12-03 $18.87 $18.87 $18.65 $18.87 $17.84 14,430
2018-11-30 $18.83 $19.07 $18.64 $18.85 $17.82 57,763
2018-11-29 $18.87 $18.87 $18.80 $18.82 $17.79 28,183
2018-11-28 $18.79 $18.85 $18.77 $18.84 $17.81 33,186
2018-11-27 $18.78 $18.96 $18.78 $18.79 $17.76 106,657
2018-11-26 $18.82 $18.82 $18.79 $18.81 $17.79 19,220
2018-11-23 $18.82 $18.82 $18.74 $18.74 $17.72 10,759
2018-11-21 $18.83 $18.83 $18.80 $18.82 $17.79 6,880
2018-11-20 $18.79 $19.06 $18.77 $18.80 $17.77 60,232
2018-11-19 $18.82 $18.82 $18.75 $18.78 $17.75 39,881
2018-11-16 $18.83 $18.83 $18.58 $18.80 $17.77 799,012
2018-11-15 $18.80 $18.81 $18.23 $18.78 $17.75 27,287
2018-11-14 $18.85 $18.85 $18.77 $18.77 $17.75 43,015
2018-11-13 $18.85 $18.85 $18.79 $18.81 $17.78 20,028
2018-11-12 $18.95 $18.95 $18.81 $18.90 $17.87 10,964
2018-11-09 $18.93 $18.93 $18.81 $18.84 $17.81 329,101
2018-11-08 $18.85 $18.89 $18.85 $18.88 $17.85 15,300
2018-11-07 $18.96 $18.96 $18.93 $18.96 $17.87 21,974
2018-11-06 $18.93 $18.93 $18.30 $18.88 $17.79 142,134
2018-11-05 $18.87 $18.92 $18.87 $18.90 $17.81 62,214
2018-11-02 $19.21 $19.21 $18.89 $18.90 $17.81 10,048
2018-11-01 $18.87 $18.93 $18.87 $18.92 $17.83 18,108
2018-10-31 $18.90 $18.93 $18.88 $18.88 $17.79 25,930
2018-10-30 $18.95 $18.95 $18.90 $18.91 $17.82 5,923
2018-10-29 $18.92 $18.94 $18.92 $18.93 $17.84 4,217
2018-10-26 $18.94 $18.96 $18.89 $18.93 $17.84 34,708
2018-10-25 $18.94 $18.95 $18.90 $18.95 $17.86 17,103
2018-10-24 $18.93 $18.96 $18.92 $18.92 $17.83 16,240
2018-10-23 $18.90 $18.94 $18.90 $18.91 $17.82 2,639,999
2018-10-22 $18.96 $18.96 $18.89 $18.91 $17.82 23,120
2018-10-19 $18.93 $18.96 $18.90 $18.91 $17.82 41,865
2018-10-18 $18.93 $18.96 $18.93 $18.96 $17.87 8,275
2018-10-17 $18.97 $19.00 $18.95 $18.97 $17.88 19,567
2018-10-16 $18.96 $18.99 $18.96 $18.97 $17.88 31,916
2018-10-15 $18.96 $18.97 $18.94 $18.96 $17.87 20,485
2018-10-12 $18.97 $18.98 $18.96 $18.98 $17.88 48,040
2018-10-11 $18.94 $18.95 $18.93 $18.95 $17.86 625,944
2018-10-10 $18.93 $18.94 $18.89 $18.91 $17.82 1,746,498
2018-10-09 $18.94 $18.96 $18.93 $18.95 $17.86 53,165
2018-10-08 $19.02 $19.02 $18.98 $18.98 $17.84 7,428
2018-10-05 $19.03 $19.03 $18.96 $18.99 $17.85 79,619
2018-10-04 $19.11 $19.11 $19.02 $19.05 $17.91 33,809
2018-10-03 $19.10 $19.13 $19.07 $19.07 $17.93 29,855
2018-10-02 $19.15 $19.15 $19.12 $19.13 $17.99 24,693
2018-10-01 $19.07 $19.15 $19.07 $19.10 $17.96 69,062
2018-09-28 $19.11 $19.14 $19.11 $19.14 $17.99 21,288
2018-09-27 $19.10 $19.12 $19.10 $19.11 $17.96 49,475
2018-09-26 $19.08 $19.12 $19.07 $19.09 $17.95 39,008
2018-09-25 $19.10 $19.10 $19.08 $19.10 $17.96 24,892
2018-09-24 $19.11 $19.11 $19.09 $19.11 $17.96 28,385
2018-09-21 $19.12 $19.12 $19.08 $19.10 $17.96 12,460
2018-09-20 $19.10 $19.10 $19.08 $19.09 $17.95 42,203
2018-09-19 $19.09 $19.10 $19.04 $19.09 $17.95 33,540
2018-09-18 $19.11 $19.13 $19.09 $19.09 $17.95 32,746
2018-09-17 $19.33 $19.33 $19.10 $19.11 $17.96 12,541
2018-09-14 $19.13 $19.13 $19.10 $19.12 $17.97 121,841
2018-09-13 $19.16 $19.16 $19.12 $19.13 $17.98 1,065,551
2018-09-12 $19.11 $19.14 $19.11 $19.12 $17.97 21,459
2018-09-11 $19.11 $19.13 $19.10 $19.10 $17.96 18,480
2018-09-10 $19.17 $19.18 $19.16 $19.16 $17.97 27,535
2018-09-07 $19.17 $19.17 $19.15 $19.16 $17.97 6,839
2018-09-06 $19.18 $19.21 $19.18 $19.19 $18.00 24,441
2018-09-05 $19.31 $19.31 $19.17 $19.19 $18.00 14,912
2018-09-04 $19.21 $19.21 $19.18 $19.18 $17.99 11,806
2018-08-31 $19.17 $19.23 $19.17 $19.19 $18.00 17,347
2018-08-30 $19.22 $19.22 $19.18 $19.20 $18.01 13,629
2018-08-29 $19.21 $19.21 $19.17 $19.17 $17.98 65,890
2018-08-28 $19.17 $19.21 $19.16 $19.20 $18.01 21,437
2018-08-27 $19.22 $19.22 $19.19 $19.20 $18.01 19,512
2018-08-24 $19.22 $19.23 $19.20 $19.21 $18.02 18,503
2018-08-23 $19.21 $19.23 $19.19 $19.19 $18.00 81,287
2018-08-22 $19.23 $19.23 $19.17 $19.22 $18.03 13,429
2018-08-21 $19.22 $19.22 $19.17 $19.17 $17.99 21,398
2018-08-20 $19.18 $19.21 $19.18 $19.20 $18.01 12,662
2018-08-17 $19.16 $19.19 $19.16 $19.18 $17.99 7,567
2018-08-16 $19.14 $19.20 $19.14 $19.17 $17.98 32,862
2018-08-15 $19.22 $19.22 $19.17 $19.17 $17.98 28,787
2018-08-14 $19.21 $19.21 $19.16 $19.18 $17.99 22,865
2018-08-13 $19.16 $19.19 $19.16 $19.18 $17.99 17,530
2018-08-10 $19.38 $19.38 $19.15 $19.16 $17.97 44,045
2018-08-09 $19.17 $19.17 $19.13 $19.14 $17.96 37,834
2018-08-08 $19.07 $19.15 $19.07 $19.12 $17.94 48,219
2018-08-07 $19.17 $19.19 $19.17 $19.17 $17.94 19,940
2018-08-06 $19.20 $19.21 $19.18 $19.19 $17.96 86,634
2018-08-03 $19.15 $19.19 $19.15 $19.19 $17.95 13,844
2018-08-02 $19.15 $19.17 $19.13 $19.16 $17.93 762,341
2018-08-01 $19.17 $19.17 $19.13 $19.13 $17.90 53,488
2018-07-31 $19.15 $19.17 $19.15 $19.17 $17.93 10,826
2018-07-30 $19.16 $19.16 $19.12 $19.14 $17.91 19,017
2018-07-27 $19.14 $19.16 $19.13 $19.14 $17.91 41,711
2018-07-26 $19.16 $19.17 $19.14 $19.16 $17.93 35,771
2018-07-25 $19.15 $19.17 $19.13 $19.16 $17.93 68,215
2018-07-24 $19.13 $19.15 $19.13 $19.15 $17.92 36,947
2018-07-23 $19.14 $19.15 $18.45 $19.12 $17.89 64,926
2018-07-20 $19.13 $19.16 $19.13 $19.15 $17.92 50,891
2018-07-19 $19.14 $19.16 $19.11 $19.16 $17.93 281,656
2018-07-18 $19.14 $19.16 $19.11 $19.16 $17.93 261,900
2018-07-17 $19.14 $19.16 $19.14 $19.16 $17.93 294,415
2018-07-16 $19.13 $19.15 $19.13 $19.15 $17.92 144,702
2018-07-13 $19.12 $19.18 $19.12 $19.17 $17.93 847,909
2018-07-12 $19.12 $19.16 $19.12 $19.15 $17.92 11,796
2018-07-11 $19.15 $19.15 $19.13 $19.13 $17.90 14,986
2018-07-10 $19.13 $19.15 $19.12 $19.13 $17.90 66,213
2018-07-09 $19.16 $19.20 $19.15 $19.18 $17.90 39,341
2018-07-06 $19.16 $19.20 $19.16 $19.18 $17.90 133,092
2018-07-05 $19.14 $19.18 $19.14 $19.16 $17.88 116,271
2018-07-03 $19.16 $19.17 $19.13 $19.14 $17.86 46,721
2018-07-02 $19.09 $19.13 $19.09 $19.10 $17.82 290,593
2018-06-29 $19.14 $19.16 $19.08 $19.08 $17.81 13,109
2018-06-28 $19.17 $19.18 $18.96 $19.14 $17.86 176,743
2018-06-27 $19.14 $19.15 $19.11 $19.13 $17.85 36,809
2018-06-26 $19.11 $19.12 $19.09 $19.11 $17.83 63,598
2018-06-25 $19.08 $19.14 $19.08 $19.10 $17.82 29,149
2018-06-22 $19.13 $19.13 $19.07 $19.09 $17.82 57,598
2018-06-21 $19.08 $19.12 $19.08 $19.09 $17.82 49,653
2018-06-20 $19.10 $19.11 $19.06 $19.06 $17.79 32,361
2018-06-19 $19.14 $19.15 $19.10 $19.13 $17.85 25,499
2018-06-18 $19.11 $19.12 $19.06 $19.09 $17.82 217,559
2018-06-15 $19.09 $19.15 $19.08 $19.09 $17.82 75,079
2018-06-14 $19.09 $19.11 $19.05 $19.11 $17.83 119,101
2018-06-13 $19.04 $19.06 $19.00 $19.05 $17.78 43,780
2018-06-12 $19.05 $19.05 $19.02 $19.04 $17.77 32,071
2018-06-11 $19.01 $19.05 $19.01 $19.03 $17.76 10,016
2018-06-08 $19.06 $19.09 $19.03 $19.03 $17.76 216,360
2018-06-07 $19.06 $19.12 $19.05 $19.12 $17.81 23,997
2018-06-06 $19.05 $19.08 $19.04 $19.07 $17.77 59,981
2018-06-05 $19.08 $19.12 $19.07 $19.09 $17.78 152,227
2018-06-04 $19.09 $19.11 $19.06 $19.06 $17.76 51,275
2018-06-01 $19.18 $19.18 $19.09 $19.15 $17.84 54,158
2018-05-31 $19.22 $19.24 $19.19 $19.22 $17.90 25,860
2018-05-30 $19.21 $19.21 $19.16 $19.20 $17.89 199,849
2018-05-29 $19.06 $19.29 $19.06 $19.27 $17.95 38,605
2018-05-25 $19.04 $19.08 $19.04 $19.06 $17.76 38,841
2018-05-24 $18.96 $19.03 $18.89 $19.00 $17.70 67,507
2018-05-23 $18.95 $18.95 $18.90 $18.94 $17.64 87,435
2018-05-22 $18.88 $18.88 $18.84 $18.86 $17.57 63,564
2018-05-21 $18.67 $18.90 $18.67 $18.87 $17.58 56,216
2018-05-18 $18.80 $18.90 $18.80 $18.90 $17.61 102,625
2018-05-17 $18.81 $18.83 $18.79 $18.82 $17.53 60,120
2018-05-16 $18.86 $18.89 $18.83 $18.85 $17.56 83,798
2018-05-15 $18.88 $18.91 $18.82 $18.88 $17.59 57,542
2018-05-14 $19.02 $19.02 $18.97 $18.99 $17.69 43,719
2018-05-11 $19.04 $19.04 $18.97 $19.01 $17.71 81,401
2018-05-10 $18.99 $19.00 $18.96 $19.00 $17.70 33,194
2018-05-09 $18.93 $18.97 $18.93 $18.93 $17.64 32,627
2018-05-08 $18.95 $19.00 $18.95 $19.00 $17.70 17,255
2018-05-07 $19.05 $19.06 $19.03 $19.03 $17.68 26,823
2018-05-04 $19.13 $19.13 $19.03 $19.06 $17.71 897,322
2018-05-03 $19.10 $19.12 $19.06 $19.06 $17.70 143,597
2018-05-02 $19.08 $19.10 $19.03 $19.03 $17.68 33,889
2018-05-01 $19.07 $19.07 $19.02 $19.04 $17.69 21,962
2018-04-30 $19.10 $19.12 $19.07 $19.10 $17.74 21,448
2018-04-27 $19.07 $19.09 $19.06 $19.06 $17.70 24,711
2018-04-26 $19.03 $19.04 $19.01 $19.03 $17.68 33,500
2018-04-25 $18.97 $19.01 $18.96 $19.00 $17.65 29,458
2018-04-24 $19.04 $19.07 $19.01 $19.06 $17.70 40,514
2018-04-23 $19.11 $19.11 $19.05 $19.08 $17.72 36,716
2018-04-20 $19.12 $19.14 $19.09 $19.11 $17.75 70,602
2018-04-19 $19.19 $19.19 $19.13 $19.17 $17.81 21,870
2018-04-18 $19.27 $19.28 $19.22 $19.22 $17.85 22,888
2018-04-17 $19.26 $19.32 $19.26 $19.30 $17.93 16,688
2018-04-16 $19.23 $19.29 $19.23 $19.27 $17.90 131,204
2018-04-13 $19.28 $19.30 $19.25 $19.29 $17.92 25,312
2018-04-12 $19.26 $19.29 $19.24 $19.29 $17.92 37,166
2018-04-11 $19.36 $19.36 $19.26 $19.27 $17.90 262,135
2018-04-10 $19.24 $19.28 $19.24 $19.26 $17.89 69,928
2018-04-09 $19.22 $19.27 $19.21 $19.24 $17.87 25,558
2018-04-06 $19.26 $19.32 $19.25 $19.31 $17.88 30,656
2018-04-05 $19.23 $19.27 $19.23 $19.24 $17.82 230,232
2018-04-04 $19.25 $19.28 $19.23 $19.26 $17.83 35,502
2018-04-03 $19.31 $19.31 $19.24 $19.24 $17.82 161,841
2018-04-02 $19.26 $19.28 $19.25 $19.25 $17.82 37,855
2018-03-29 $19.25 $19.30 $19.25 $19.29 $17.86 14,733
2018-03-28 $19.24 $19.25 $19.22 $19.24 $17.81 16,612
2018-03-27 $19.17 $19.23 $19.17 $19.21 $17.79 244,003
2018-03-26 $19.17 $19.19 $19.15 $19.16 $17.74 42,257
2018-03-23 $19.20 $19.20 $19.15 $19.15 $17.74 1,521,697
2018-03-22 $19.19 $19.21 $19.16 $19.16 $17.74 15,954
2018-03-21 $19.14 $19.17 $19.12 $19.15 $17.73 23,828
2018-03-20 $19.22 $19.22 $19.15 $19.17 $17.75 25,582
2018-03-19 $19.22 $19.22 $19.18 $19.18 $17.76 25,424
2018-03-16 $19.22 $19.23 $19.22 $19.23 $17.81 19,095
2018-03-15 $19.22 $19.25 $19.20 $19.23 $17.81 26,800
2018-03-14 $19.22 $19.25 $19.21 $19.22 $17.80 29,940
2018-03-13 $19.20 $19.22 $19.18 $19.18 $17.76 57,762
2018-03-12 $19.19 $19.22 $19.19 $19.20 $17.78 43,788
2018-03-09 $19.22 $19.22 $19.18 $19.21 $17.78 20,498
2018-03-08 $19.18 $19.23 $19.18 $19.19 $17.77 194,475
2018-03-07 $19.28 $19.28 $19.23 $19.25 $17.77 1,659,284
2018-03-06 $19.28 $19.28 $19.23 $19.24 $17.76 22,895
2018-03-05 $19.29 $19.29 $19.22 $19.23 $17.75 34,653
2018-03-02 $19.28 $19.29 $19.23 $19.26 $17.78 50,039
2018-03-01 $19.28 $19.36 $19.26 $19.32 $17.84 52,105
2018-02-28 $19.28 $19.32 $19.27 $19.28 $17.80 121,288
2018-02-27 $19.31 $19.34 $19.22 $19.28 $17.80 100,759
2018-02-26 $19.32 $19.37 $19.28 $19.29 $17.81 50,272
2018-02-23 $19.24 $19.30 $19.23 $19.30 $17.82 26,877
2018-02-22 $19.23 $19.25 $19.19 $19.20 $17.73 41,535
2018-02-21 $19.29 $19.30 $19.16 $19.18 $17.71 41,896
2018-02-20 $19.31 $19.31 $19.27 $19.30 $17.82 44,320
2018-02-16 $19.37 $19.37 $19.29 $19.37 $17.88 60,820
2018-02-15 $19.28 $19.30 $19.25 $19.28 $17.80 139,943
2018-02-14 $19.26 $19.26 $19.16 $19.19 $17.72 112,749
2018-02-13 $19.30 $19.30 $19.22 $19.27 $17.79 223,726
2018-02-12 $19.29 $19.29 $19.24 $19.25 $17.77 68,377
2018-02-09 $19.22 $19.28 $19.18 $19.19 $17.72 930,514
2018-02-08 $19.30 $19.35 $19.28 $19.30 $17.82 31,526
2018-02-07 $19.57 $19.60 $19.41 $19.44 $17.89 59,606
2018-02-06 $19.51 $19.54 $19.46 $19.53 $17.98 3,370,028
2018-02-05 $19.45 $19.58 $19.45 $19.49 $17.94 73,717
2018-02-02 $19.61 $19.61 $19.51 $19.52 $17.97 56,476
2018-02-01 $19.76 $19.76 $19.59 $19.62 $18.06 56,352
2018-01-31 $19.75 $19.75 $19.64 $19.74 $18.17 142,352
2018-01-30 $19.68 $19.71 $19.65 $19.68 $18.12 82,997
2018-01-29 $19.71 $19.77 $19.71 $19.76 $18.19 62,860
2018-01-26 $19.84 $19.84 $19.76 $19.79 $18.22 69,848
2018-01-25 $19.84 $19.84 $19.75 $19.84 $18.26 13,669
2018-01-24 $19.72 $19.78 $19.72 $19.78 $18.21 49,022
2018-01-23 $19.81 $19.82 $19.76 $19.82 $18.24 90,169
2018-01-22 $19.80 $19.80 $19.72 $19.75 $18.18 65,754
2018-01-19 $19.75 $19.77 $19.72 $19.74 $18.17 249,876
2018-01-18 $19.81 $19.82 $19.75 $19.75 $18.18 237,416
2018-01-17 $19.86 $19.91 $19.83 $19.84 $18.26 45,817
2018-01-16 $19.94 $19.96 $19.85 $19.90 $18.32 117,889
2018-01-12 $19.82 $19.90 $19.82 $19.89 $18.31 24,849
2018-01-11 $19.84 $19.90 $19.82 $19.88 $18.30 279,580
2018-01-10 $19.74 $19.84 $19.73 $19.83 $18.25 172,163
2018-01-09 $19.91 $19.91 $19.83 $19.85 $18.27 68,704
2018-01-08 $19.99 $19.99 $19.90 $19.94 $18.35 311,553
2018-01-05 $19.93 $19.96 $19.91 $19.96 $18.37 52,242
2018-01-04 $19.96 $20.00 $19.91 $19.99 $18.40 108,973
2018-01-03 $19.95 $19.97 $19.92 $19.97 $18.38 81,249
2018-01-02 $19.92 $19.95 $19.90 $19.94 $18.35 470,946
2017-12-29 $19.90 $19.98 $19.90 $19.95 $18.36 115,397
2017-12-28 $19.96 $19.97 $19.91 $19.91 $18.33 44,177
2017-12-27 $20.02 $20.02 $19.97 $20.02 $18.38 63,042
2017-12-26 $19.93 $19.97 $19.73 $19.95 $18.31 54,159
2017-12-22 $19.94 $19.95 $19.91 $19.95 $18.31 36,644
2017-12-21 $19.91 $19.93 $19.89 $19.92 $18.28 37,095
2017-12-20 $19.92 $19.95 $19.88 $19.92 $18.29 87,515
2017-12-19 $19.95 $19.97 $19.92 $19.94 $18.30 68,379
2017-12-18 $19.99 $20.02 $19.98 $20.00 $18.36 109,062
2017-12-15 $19.98 $20.02 $19.98 $19.99 $18.35 36,409
2017-12-14 $19.97 $20.01 $19.97 $19.98 $18.34 195,458
2017-12-13 $19.96 $20.03 $19.96 $20.03 $18.39 42,707
2017-12-12 $19.94 $19.97 $19.93 $19.96 $18.32 54,066
2017-12-11 $20.00 $20.02 $19.97 $19.97 $18.33 116,751
2017-12-08 $19.96 $19.99 $19.95 $19.98 $18.34 32,026
2017-12-07 $20.07 $20.07 $20.02 $20.03 $18.33 210,648
2017-12-06 $20.06 $20.07 $20.04 $20.06 $18.36 57,106
2017-12-05 $20.05 $20.05 $20.01 $20.02 $18.33 193,297
2017-12-04 $19.99 $20.03 $19.99 $20.01 $18.32 29,352
2017-12-01 $19.98 $20.10 $19.98 $20.02 $18.33 87,208
2017-11-30 $20.02 $20.03 $19.97 $20.01 $18.32 200,862
2017-11-29 $20.03 $20.03 $19.98 $20.03 $18.34 114,281
2017-11-28 $20.08 $20.08 $20.03 $20.06 $18.36 191,187
2017-11-27 $20.07 $20.07 $20.03 $20.06 $18.36 257,224
2017-11-24 $20.08 $20.08 $20.05 $20.06 $18.36 24,591
2017-11-22 $20.03 $20.06 $20.02 $20.05 $18.35 26,642
2017-11-21 $20.02 $20.03 $19.98 $20.01 $18.32 91,388
2017-11-20 $19.99 $20.01 $19.95 $19.98 $18.29 73,278
2017-11-17 $20.00 $20.00 $19.97 $19.99 $18.30 53,771
2017-11-16 $19.92 $19.99 $19.92 $19.98 $18.29 60,803
2017-11-15 $19.93 $19.96 $19.90 $19.96 $18.27 103,800
2017-11-14 $19.92 $19.93 $19.90 $19.90 $18.22 103,365
2017-11-13 $19.96 $19.97 $19.92 $19.95 $18.26 36,553
2017-11-10 $19.96 $19.96 $19.92 $19.94 $18.25 84,120
2017-11-09 $20.01 $20.01 $19.94 $19.95 $18.26 172,838
2017-11-08 $20.06 $20.08 $20.01 $20.04 $18.34 357,136
2017-11-07 $20.11 $20.11 $20.06 $20.08 $18.35 1,142,222
2017-11-06 $20.12 $20.12 $20.09 $20.10 $18.37 196,595
2017-11-03 $20.13 $20.13 $20.10 $20.12 $18.39 46,162
2017-11-02 $20.12 $20.12 $20.07 $20.12 $18.39 84,297
2017-11-01 $20.11 $20.13 $20.08 $20.11 $18.38 38,893
2017-10-31 $20.12 $20.12 $20.07 $20.07 $18.34 87,298
2017-10-30 $20.11 $20.12 $20.07 $20.12 $18.39 53,247
2017-10-27 $20.06 $20.08 $20.03 $20.08 $18.35 41,413
2017-10-26 $20.04 $20.07 $20.04 $20.05 $18.32 63,354
2017-10-25 $20.06 $20.06 $20.02 $20.05 $18.32 60,048
2017-10-24 $20.10 $20.10 $20.05 $20.05 $18.32 44,929
2017-10-23 $20.14 $20.14 $20.06 $20.10 $18.37 49,914
2017-10-20 $20.12 $20.12 $20.05 $20.09 $18.36 51,502
2017-10-19 $20.13 $20.13 $20.10 $20.13 $18.40 43,305
2017-10-18 $20.12 $20.12 $20.09 $20.10 $18.37 49,387
2017-10-17 $20.14 $20.14 $20.09 $20.12 $18.39 21,370
2017-10-16 $20.19 $20.19 $20.11 $20.12 $18.39 63,352
2017-10-13 $20.13 $20.15 $20.12 $20.15 $18.42 40,318
2017-10-12 $20.06 $20.11 $20.06 $20.10 $18.37 52,827
2017-10-11 $20.10 $20.14 $20.06 $20.10 $18.37 161,131
2017-10-10 $20.10 $20.15 $20.09 $20.14 $18.37 88,040
2017-10-09 $20.16 $20.16 $20.10 $20.12 $18.35 57,941
2017-10-06 $20.04 $20.12 $20.04 $20.11 $18.34 57,175
2017-10-05 $20.18 $20.18 $20.11 $20.14 $18.37 82,384
2017-10-04 $20.17 $20.18 $20.12 $20.15 $18.38 91,678
2017-10-03 $20.18 $20.18 $20.10 $20.14 $18.37 39,036
2017-10-02 $20.09 $20.14 $20.09 $20.14 $18.37 410,659
2017-09-29 $20.16 $20.16 $20.08 $20.08 $18.32 50,678
2017-09-28 $20.10 $20.12 $20.08 $20.12 $18.35 30,656
2017-09-27 $20.10 $20.12 $20.08 $20.10 $18.34 144,978
2017-09-26 $20.14 $20.15 $20.11 $20.14 $18.37 62,777
2017-09-25 $20.12 $20.14 $20.11 $20.14 $18.37 25,312
2017-09-22 $20.15 $20.15 $20.09 $20.10 $18.34 46,062
2017-09-21 $20.13 $20.13 $20.09 $20.09 $18.33 20,930
2017-09-20 $20.13 $20.15 $20.01 $20.08 $18.32 60,797
2017-09-19 $20.12 $20.12 $20.10 $20.11 $18.34 20,631
2017-09-18 $20.06 $20.12 $20.06 $20.10 $18.34 26,689
2017-09-15 $20.10 $20.14 $20.09 $20.14 $18.37 16,894
2017-09-14 $20.10 $20.13 $20.06 $20.12 $18.36 245,189
2017-09-13 $20.12 $20.12 $20.09 $20.10 $18.34 44,421
2017-09-12 $20.14 $20.14 $20.10 $20.11 $18.34 112,571
2017-09-11 $20.18 $20.18 $20.09 $20.09 $18.33 28,111
2017-09-08 $20.21 $20.22 $20.19 $20.19 $18.37 56,134
2017-09-07 $20.26 $20.26 $20.19 $20.24 $18.41 46,973
2017-09-06 $20.25 $20.26 $20.15 $20.15 $18.33 79,353
2017-09-05 $20.22 $20.27 $20.19 $20.27 $18.44 104,897
2017-09-01 $20.19 $20.19 $20.15 $20.19 $18.37 16,371
2017-08-31 $20.20 $20.23 $20.16 $20.19 $18.37 50,585
2017-08-30 $20.20 $20.20 $20.14 $20.16 $18.34 49,153
2017-08-29 $20.18 $20.19 $20.12 $20.12 $18.30 86,022
2017-08-28 $20.16 $20.16 $20.10 $20.15 $18.33 26,862
2017-08-25 $20.12 $20.15 $20.10 $20.10 $18.28 176,375
2017-08-24 $20.07 $20.12 $20.07 $20.08 $18.27 64,199
2017-08-23 $20.10 $20.15 $20.05 $20.08 $18.27 137,560
2017-08-22 $20.06 $20.08 $20.06 $20.06 $18.25 20,872
2017-08-21 $19.97 $20.08 $19.97 $20.06 $18.25 87,717
2017-08-18 $20.07 $20.08 $20.04 $20.04 $18.23 39,075
2017-08-17 $20.05 $20.06 $20.01 $20.02 $18.21 26,581
2017-08-16 $20.01 $20.07 $19.98 $20.01 $18.20 25,492
2017-08-15 $20.01 $20.02 $19.98 $20.00 $18.19 68,188
2017-08-14 $20.00 $20.06 $19.99 $20.02 $18.21 379,545
2017-08-11 $20.09 $20.09 $19.97 $19.99 $18.18 138,442
2017-08-10 $20.02 $20.04 $20.00 $20.00 $18.20 22,356
2017-08-09 $20.18 $20.18 $20.02 $20.03 $18.22 191,296
2017-08-08 $20.06 $20.07 $20.03 $20.04 $18.23 32,270
2017-08-07 $20.13 $20.19 $20.11 $20.16 $18.30 26,241
2017-08-04 $20.13 $20.18 $20.07 $20.07 $18.21 182,212
2017-08-03 $20.27 $20.27 $20.15 $20.19 $18.32 29,186
2017-08-02 $20.11 $20.19 $20.11 $20.17 $18.30 58,593
2017-08-01 $20.15 $20.19 $20.06 $20.19 $18.32 313,108
2017-07-31 $20.07 $20.14 $20.07 $20.14 $18.28 8,648
2017-07-28 $20.11 $20.13 $20.08 $20.08 $18.22 78,052
2017-07-27 $20.12 $20.12 $20.08 $20.11 $18.25 64,744
2017-07-26 $20.08 $20.15 $20.07 $20.13 $18.27 50,171
2017-07-25 $20.14 $20.14 $20.07 $20.08 $18.22 34,549
2017-07-24 $20.12 $20.17 $20.11 $20.14 $18.28 87,357
2017-07-21 $20.12 $20.16 $20.12 $20.15 $18.29 15,400
2017-07-20 $20.19 $20.19 $20.12 $20.13 $18.27 7,712
2017-07-19 $20.14 $20.14 $20.08 $20.12 $18.26 46,215
2017-07-18 $20.15 $20.15 $20.05 $20.12 $18.26 7,539
2017-07-17 $20.08 $20.08 $20.04 $20.07 $18.21 11,962
2017-07-14 $20.06 $20.10 $20.03 $20.04 $18.19 24,320
2017-07-13 $20.05 $20.05 $20.00 $20.02 $18.17 33,211
2017-07-12 $20.02 $20.04 $20.01 $20.02 $18.17 5,195
2017-07-11 $19.91 $19.97 $19.91 $19.97 $18.12 15,950
2017-07-10 $19.95 $20.01 $19.95 $19.97 $18.07 24,882
2017-07-07 $19.93 $19.99 $19.93 $19.95 $18.05 32,198
2017-07-06 $19.98 $20.01 $19.95 $19.95 $18.05 32,665
2017-07-05 $20.02 $20.05 $20.01 $20.04 $18.14 67,698
2017-07-03 $20.06 $20.06 $19.99 $19.99 $18.09 11,052
2017-06-30 $20.06 $20.07 $20.06 $20.06 $18.15 8,597
2017-06-29 $20.07 $20.08 $20.05 $20.07 $18.16 8,150
2017-06-28 $20.09 $20.12 $20.07 $20.07 $18.16 53,049
2017-06-27 $20.15 $20.15 $20.07 $20.08 $18.17 35,081
2017-06-26 $20.19 $20.19 $20.12 $20.12 $18.21 12,382
2017-06-23 $20.16 $20.16 $20.09 $20.10 $18.19 72,702
2017-06-22 $20.09 $20.10 $20.07 $20.09 $18.18 29,199
2017-06-21 $20.09 $20.09 $20.07 $20.07 $18.16 24,337
2017-06-20 $20.10 $20.11 $20.07 $20.07 $18.16 23,157
2017-06-19 $20.11 $20.12 $20.08 $20.10 $18.19 35,320
2017-06-16 $20.15 $20.15 $20.07 $20.07 $18.16 254,848
2017-06-15 $20.12 $20.12 $20.10 $20.11 $18.20 3,841
2017-06-14 $20.15 $20.18 $20.12 $20.12 $18.21 12,344
2017-06-13 $20.08 $20.10 $20.05 $20.05 $18.14 27,776
2017-06-12 $20.08 $20.10 $20.04 $20.09 $18.18 15,465
2017-06-09 $20.04 $20.09 $20.04 $20.07 $18.16 10,594
2017-06-08 $20.06 $20.09 $20.06 $20.09 $18.18 17,151
2017-06-07 $20.17 $20.17 $20.11 $20.11 $18.15 18,847
2017-06-06 $20.16 $20.19 $20.15 $20.16 $18.19 83,366
2017-06-05 $20.17 $20.18 $20.14 $20.15 $18.18 45,910
2017-06-02 $20.18 $20.19 $20.16 $20.19 $18.22 19,971
2017-06-01 $20.08 $20.13 $20.08 $20.09 $18.13 14,168
2017-05-31 $20.12 $20.13 $20.08 $20.08 $18.12 38,759
2017-05-30 $20.12 $20.12 $20.08 $20.12 $18.16 137,547
2017-05-26 $20.09 $21.05 $20.04 $20.06 $18.11 12,902
2017-05-25 $20.09 $20.09 $20.04 $20.08 $18.12 5,822
2017-05-24 $20.04 $20.26 $20.03 $20.08 $18.12 12,999
2017-05-23 $20.06 $20.09 $20.03 $20.05 $18.09 42,483
2017-05-22 $20.33 $20.33 $20.05 $20.05 $18.09 32,170
2017-05-19 $20.04 $20.07 $20.00 $20.00 $18.05 174,183
2017-05-18 $20.47 $20.47 $20.02 $20.02 $18.06 8,108
2017-05-17 $20.03 $20.07 $20.00 $20.06 $18.10 22,911
2017-05-16 $19.99 $20.02 $19.98 $20.01 $18.06 7,433
2017-05-15 $19.97 $19.99 $19.96 $19.97 $18.02 19,656
2017-05-12 $19.97 $19.98 $19.94 $19.98 $18.03 127,518
2017-05-11 $19.92 $19.92 $19.89 $19.92 $17.98 14,741
2017-05-10 $19.89 $19.93 $19.89 $19.92 $17.97 13,327
2017-05-09 $19.90 $19.90 $19.85 $19.89 $17.95 13,369
2017-05-08 $19.90 $19.91 $19.88 $19.89 $17.95 18,096
2017-05-05 $19.97 $19.97 $19.93 $19.95 $17.96 151,204
2017-05-04 $19.97 $19.97 $19.93 $19.95 $17.96 16,787
2017-05-03 $20.08 $20.08 $19.98 $20.00 $18.00 68,008
2017-05-02 $19.99 $20.02 $19.97 $20.01 $18.01 25,836
2017-05-01 $20.01 $20.01 $19.96 $19.96 $17.97 43,825
2017-04-28 $19.97 $20.00 $19.97 $20.00 $18.00 7,676
2017-04-27 $19.98 $19.99 $19.97 $19.98 $17.98 18,337
2017-04-26 $19.99 $19.99 $19.95 $19.95 $17.95 14,183
2017-04-25 $19.96 $19.97 $19.93 $19.93 $17.94 8,835
2017-04-24 $20.01 $20.01 $19.95 $19.95 $17.96 8,472
2017-04-21 $19.95 $19.99 $19.95 $19.95 $17.96 9,182
2017-04-20 $19.97 $19.98 $19.96 $19.98 $17.98 23,799
2017-04-19 $20.00 $20.00 $19.95 $19.98 $17.98 30,919
2017-04-18 $19.95 $20.00 $19.95 $20.00 $18.00 3,460
2017-04-17 $19.94 $19.98 $19.93 $19.95 $17.95 34,978
2017-04-13 $19.97 $19.97 $19.93 $19.95 $17.96 8,616
2017-04-12 $19.95 $19.95 $19.89 $19.94 $17.95 26,634
2017-04-11 $19.88 $19.91 $19.85 $19.91 $17.92 21,615
2017-04-10 $19.86 $19.87 $19.85 $19.85 $17.87 5,030
2017-04-07 $19.95 $19.95 $19.88 $19.90 $17.86 28,891
2017-04-06 $19.88 $19.91 $19.88 $19.89 $17.86 273,878
2017-04-05 $19.90 $19.94 $19.88 $19.89 $17.86 330,010
2017-04-04 $19.98 $19.98 $19.89 $19.91 $17.88 42,314
2017-04-03 $19.90 $19.92 $19.90 $19.92 $17.88 324,487
2017-03-31 $19.88 $19.90 $19.84 $19.84 $17.81 104,106
2017-03-30 $19.85 $19.88 $19.85 $19.88 $17.85 7,589
2017-03-29 $19.86 $19.88 $19.84 $19.87 $17.84 13,873
2017-03-28 $19.84 $19.84 $19.82 $19.83 $17.80 15,095
2017-03-27 $19.83 $19.83 $19.78 $19.82 $17.79 17,395
2017-03-24 $19.80 $19.82 $19.77 $19.80 $17.78 88,755
2017-03-23 $19.80 $19.81 $19.77 $19.79 $17.77 37,683
2017-03-22 $19.78 $19.79 $19.76 $19.79 $17.77 4,688
2017-03-21 $19.78 $19.78 $19.75 $19.76 $17.74 179,807
2017-03-20 $19.75 $19.77 $19.73 $19.77 $17.75 7,660
2017-03-17 $19.75 $19.76 $19.73 $19.76 $17.74 282,711
2017-03-16 $19.75 $19.76 $19.70 $19.73 $17.71 69,020
2017-03-15 $19.58 $19.75 $19.58 $19.75 $17.73 12,587
2017-03-14 $19.55 $19.59 $19.55 $19.58 $17.58 3,882
2017-03-13 $19.62 $19.62 $19.57 $19.61 $17.61 19,475
2017-03-10 $19.63 $19.64 $19.60 $19.60 $17.60 696,104
2017-03-09 $19.64 $19.65 $19.60 $19.61 $17.61 22,817
2017-03-08 $19.69 $19.69 $19.64 $19.64 $17.63 296,099
2017-03-07 $19.84 $19.84 $19.77 $19.81 $17.74 110,834
2017-03-06 $19.85 $19.88 $19.82 $19.82 $17.75 11,037
2017-03-03 $19.87 $19.89 $19.84 $19.89 $17.81 7,357
2017-03-02 $20.33 $20.33 $19.87 $19.88 $17.80 31,211
2017-03-01 $19.91 $19.94 $19.90 $19.94 $17.85 5,191
2017-02-28 $19.94 $20.00 $19.94 $19.99 $17.90 16,668
2017-02-27 $20.02 $20.02 $19.94 $19.94 $17.85 165,519
2017-02-24 $19.95 $20.01 $19.93 $20.01 $17.92 5,097
2017-02-23 $19.95 $19.95 $19.93 $19.94 $17.85 44,580
2017-02-22 $19.88 $19.90 $19.85 $19.90 $17.82 65,358
2017-02-21 $19.83 $19.90 $19.83 $19.87 $17.79 17,486
2017-02-17 $19.84 $19.87 $19.84 $19.87 $17.79 61,843
2017-02-16 $19.83 $19.86 $19.82 $19.86 $17.78 9,169
2017-02-15 $19.81 $19.82 $19.77 $19.82 $17.74 21,302
2017-02-14 $19.83 $19.84 $19.77 $19.84 $17.76 5,166
2017-02-13 $19.82 $19.87 $19.82 $19.85 $17.77 150,348
2017-02-10 $19.83 $19.87 $19.83 $19.86 $17.78 156,754
2017-02-09 $19.84 $19.87 $19.82 $19.82 $17.75 109,871
2017-02-08 $19.91 $19.92 $19.86 $19.87 $17.79 55,761
2017-02-07 $19.93 $19.93 $19.87 $19.91 $17.78 290,301
2017-02-06 $19.89 $19.92 $19.86 $19.86 $17.74 29,918
2017-02-03 $19.79 $19.89 $19.76 $19.76 $17.65 30,390
2017-02-02 $19.83 $19.86 $19.80 $19.81 $17.69 20,279
2017-02-01 $19.79 $19.84 $19.78 $19.78 $17.66 11,443
2017-01-31 $19.84 $19.84 $19.80 $19.80 $17.68 13,423
2017-01-30 $19.83 $19.83 $19.79 $19.82 $17.70 13,765
2017-01-27 $19.78 $19.85 $19.77 $19.84 $17.72 19,902
2017-01-26 $19.78 $19.82 $19.76 $19.77 $17.66 20,263
2017-01-25 $19.77 $19.80 $19.76 $19.80 $17.68 9,734
2017-01-24 $19.77 $19.83 $19.77 $19.83 $17.71 682,344
2017-01-23 $19.75 $19.87 $19.75 $19.87 $17.75 80,413
2017-01-20 $19.75 $19.75 $19.73 $19.75 $17.64 6,162
2017-01-19 $19.75 $19.75 $19.73 $19.74 $17.63 8,556
2017-01-18 $19.88 $19.88 $19.78 $19.78 $17.66 62,550
2017-01-17 $19.92 $19.92 $19.85 $19.85 $17.73 18,015
2017-01-13 $19.88 $19.88 $19.78 $19.80 $17.68 9,506
2017-01-12 $19.85 $19.91 $19.83 $19.83 $17.71 35,110
2017-01-11 $19.80 $19.88 $19.80 $19.82 $17.70 30,138
2017-01-10 $19.87 $19.88 $19.80 $19.80 $17.68 25,464
2017-01-09 $19.80 $19.87 $19.80 $19.81 $17.69 9,144
2017-01-06 $19.79 $19.82 $19.78 $19.79 $17.67 50,430
2017-01-05 $19.79 $19.90 $19.79 $19.84 $17.72 43,195
2017-01-04 $19.75 $19.82 $19.75 $19.80 $17.68 27,493
2017-01-03 $19.68 $19.79 $19.68 $19.74 $17.63 44,492
2016-12-30 $19.81 $19.81 $19.68 $19.71 $17.60 37,702
2016-12-29 $19.74 $19.74 $19.67 $19.68 $17.58 82,567
2016-12-28 $19.93 $19.93 $19.62 $19.62 $17.52 37,076
2016-12-27 $19.65 $19.74 $19.65 $19.65 $17.49 16,967
2016-12-23 $19.71 $19.72 $19.68 $19.72 $17.56 124,513
2016-12-22 $19.60 $19.71 $19.60 $19.67 $17.51 139,532
2016-12-21 $19.60 $19.68 $19.60 $19.65 $17.49 179,567
2016-12-20 $19.61 $19.66 $19.60 $19.60 $17.45 107,698
2016-12-19 $19.66 $19.67 $19.62 $19.63 $17.48 149,820
2016-12-16 $19.55 $19.64 $19.55 $19.55 $17.40 37,892
2016-12-15 $19.61 $19.63 $19.55 $19.55 $17.40 150,634
2016-12-14 $19.76 $19.76 $19.57 $19.57 $17.42 11,354
2016-12-13 $19.68 $19.77 $19.68 $19.70 $17.54 865,002
2016-12-12 $19.64 $19.72 $19.64 $19.66 $17.50 21,005
2016-12-09 $19.72 $19.75 $19.67 $19.67 $17.51 34,520
2016-12-08 $19.69 $19.73 $19.66 $19.69 $17.53 19,282
2016-12-07 $19.80 $19.87 $19.78 $19.81 $17.58 83,872
2016-12-06 $19.77 $19.78 $19.72 $19.73 $17.51 117,689
2016-12-05 $19.51 $19.74 $19.51 $19.70 $17.49 307,773
2016-12-02 $19.68 $19.72 $19.64 $19.64 $17.43 610,757
2016-12-01 $19.62 $19.65 $19.60 $19.61 $17.41 48,001
2016-11-30 $19.69 $19.74 $19.68 $19.68 $17.47 38,978
2016-11-29 $19.68 $19.74 $19.68 $19.71 $17.50 78,969
2016-11-28 $19.73 $19.78 $19.70 $19.71 $17.50 104,292
2016-11-25 $19.73 $19.73 $19.66 $19.72 $17.50 4,820
2016-11-23 $19.68 $19.72 $19.58 $19.67 $17.46 78,152
2016-11-22 $19.75 $19.78 $19.72 $19.73 $17.51 136,915
2016-11-21 $19.64 $19.73 $19.64 $19.73 $17.51 46,014
2016-11-18 $19.69 $19.71 $19.64 $19.64 $17.43 250,917
2016-11-17 $19.71 $19.81 $19.70 $19.71 $17.50 39,262
2016-11-16 $19.72 $19.81 $19.72 $19.76 $17.54 2,563
2016-11-15 $19.76 $19.84 $19.76 $19.76 $17.54 24,426
2016-11-14 $19.64 $19.74 $19.64 $19.66 $17.45 4,301
2016-11-11 $19.83 $19.83 $19.69 $19.69 $17.48 110,970
2016-11-10 $19.96 $19.96 $19.77 $19.77 $17.55 28,268
2016-11-09 $19.96 $20.04 $19.93 $19.94 $17.70 357,015
2016-11-08 $20.15 $20.16 $20.09 $20.10 $17.84 15,353
2016-11-07 $20.20 $20.20 $20.12 $20.18 $17.87 87,641
2016-11-04 $20.35 $20.35 $20.12 $20.13 $17.83 54,815
2016-11-03 $20.14 $20.15 $20.12 $20.13 $17.83 14,381
2016-11-02 $20.18 $20.18 $20.08 $20.10 $17.80 156,782
2016-11-01 $20.12 $20.15 $20.12 $20.15 $17.84 24,709
2016-10-31 $20.18 $20.19 $20.16 $20.17 $17.86 8,499
2016-10-28 $20.18 $20.19 $20.11 $20.11 $17.81 3,495
2016-10-27 $20.22 $20.22 $20.15 $20.17 $17.86 12,101
2016-10-26 $20.23 $20.25 $20.21 $20.21 $17.90 91,223
2016-10-25 $20.25 $20.28 $20.24 $20.28 $17.96 8,615
2016-10-24 $20.38 $20.38 $20.24 $20.25 $17.93 36,954
2016-10-21 $20.30 $20.31 $20.29 $20.30 $17.98 10,651
2016-10-20 $20.28 $20.30 $20.25 $20.25 $17.93 15,113
2016-10-19 $20.30 $20.30 $20.25 $20.28 $17.96 32,623
2016-10-18 $20.23 $20.28 $20.23 $20.24 $17.92 20,478
2016-10-17 $20.20 $20.25 $20.20 $20.25 $17.93 11,994
2016-10-14 $20.22 $20.25 $20.19 $20.19 $17.88 50,967
2016-10-13 $20.20 $20.26 $20.20 $20.26 $17.94 5,543
2016-10-12 $20.20 $20.20 $20.18 $20.20 $17.89 67,982
2016-10-11 $20.28 $20.28 $20.20 $20.20 $17.89 67,007
2016-10-10 $20.40 $20.40 $20.27 $20.28 $17.92 8,121
2016-10-07 $20.29 $20.32 $20.27 $20.27 $17.92 22,131
2016-10-06 $20.28 $20.30 $20.25 $20.26 $17.91 22,078
2016-10-05 $20.33 $20.38 $20.28 $20.28 $17.93 1,771
2016-10-04 $20.37 $20.37 $20.29 $20.31 $17.95 9,817
2016-10-03 $20.35 $20.37 $20.33 $20.37 $18.00 48,448
2016-09-30 $20.34 $20.38 $20.33 $20.35 $17.99 17,914
2016-09-29 $20.39 $20.41 $20.37 $20.41 $18.04 419,189
2016-09-28 $20.40 $20.41 $20.38 $20.38 $18.01 22,095
2016-09-27 $20.38 $20.40 $20.38 $20.38 $18.01 12,910
2016-09-26 $20.39 $20.39 $20.35 $20.37 $18.00 3,565
2016-09-23 $20.35 $20.37 $20.33 $20.36 $18.00 16,481
2016-09-22 $20.34 $20.36 $20.31 $20.36 $18.00 85,591
2016-09-21 $20.24 $20.28 $20.24 $20.28 $17.92 15,238
2016-09-20 $20.29 $20.29 $20.25 $20.25 $17.90 62,552
2016-09-19 $20.26 $20.26 $20.21 $20.21 $17.86 25,806
2016-09-16 $20.23 $20.26 $20.23 $20.26 $17.91 11,299
2016-09-15 $20.24 $20.25 $20.22 $20.22 $17.87 16,593
2016-09-14 $21.21 $21.21 $20.20 $20.20 $17.85 68,951
2016-09-13 $20.29 $20.31 $20.19 $20.22 $17.87 14,523
2016-09-12 $20.25 $20.27 $20.21 $20.26 $17.91 5,495
2016-09-09 $20.30 $20.30 $20.24 $20.26 $17.90 34,485
2016-09-08 $20.41 $20.41 $20.37 $20.38 $17.98 5,170
2016-09-07 $20.45 $20.46 $20.42 $20.46 $18.05 2,364
2016-09-06 $20.39 $20.47 $20.39 $20.47 $18.06 10,072
2016-09-02 $20.46 $20.47 $20.38 $20.41 $18.01 26,641
2016-09-01 $20.39 $20.41 $20.39 $20.40 $18.00 10,136
2016-08-31 $20.42 $20.43 $20.38 $20.38 $17.98 180,197
2016-08-30 $20.43 $20.43 $20.37 $20.41 $18.01 94,236
2016-08-29 $20.43 $20.44 $20.39 $20.43 $18.02 15,759
2016-08-26 $20.47 $20.61 $20.35 $20.35 $17.95 381,485
2016-08-25 $20.37 $20.44 $20.37 $20.41 $18.01 52,120
2016-08-24 $20.45 $20.45 $20.42 $20.42 $18.01 75,999
2016-08-23 $20.44 $20.45 $20.41 $20.42 $18.01 44,931
2016-08-22 $20.42 $20.42 $20.42 $20.42 $18.01 3,127
2016-08-19 $20.40 $20.40 $20.37 $20.39 $17.99 41,454
2016-08-18 $20.41 $20.42 $20.38 $20.40 $18.00 519,420
2016-08-17 $20.38 $20.41 $20.36 $20.40 $18.00 18,359
2016-08-16 $20.37 $20.38 $20.34 $20.37 $17.97 51,351
2016-08-15 $20.40 $20.40 $20.38 $20.38 $17.98 42,806
2016-08-12 $20.46 $20.46 $20.39 $20.42 $18.01 64,991
2016-08-11 $20.41 $20.41 $20.36 $20.37 $17.97 17,839
2016-08-10 $20.44 $20.44 $20.40 $20.40 $18.00 39,057
2016-08-09 $20.37 $20.38 $20.34 $20.36 $17.96 349,458
2016-08-08 $20.31 $20.34 $20.31 $20.33 $17.93 22,345
2016-08-05 $20.41 $20.41 $20.34 $20.37 $17.94 19,435
2016-08-04 $20.37 $20.42 $20.37 $20.41 $17.97 14,362
2016-08-03 $20.34 $20.37 $20.34 $20.37 $17.94 16,947
2016-08-02 $20.43 $20.44 $20.33 $20.36 $17.93 27,139
2016-08-01 $20.43 $20.50 $20.43 $20.50 $18.05 64,531
2016-07-29 $20.47 $20.47 $20.41 $20.43 $17.99 40,595
2016-07-28 $20.36 $20.41 $20.36 $20.39 $17.96 32,249
2016-07-27 $20.35 $20.42 $20.35 $20.42 $17.98 23,518
2016-07-26 $20.35 $20.43 $20.33 $20.33 $17.90 97,003
2016-07-25 $20.35 $20.38 $20.35 $20.37 $17.94 12,079
2016-07-22 $20.34 $20.38 $20.34 $20.36 $17.92 11,535
2016-07-21 $20.32 $20.38 $20.32 $20.35 $17.92 14,960
2016-07-20 $20.34 $20.37 $20.34 $20.37 $17.93 18,303
2016-07-19 $20.42 $20.42 $20.33 $20.33 $17.90 1,707,950
2016-07-18 $20.34 $20.34 $20.34 $20.34 $17.91 10,318
2016-07-15 $20.34 $20.34 $20.30 $20.34 $17.91 42,559
2016-07-14 $20.35 $20.39 $20.34 $20.34 $17.91 538,434
2016-07-13 $20.38 $20.38 $20.38 $20.38 $17.95 10,000
2016-07-12 $20.83 $20.83 $20.32 $20.32 $17.89 47,681
2016-07-11 $20.43 $20.44 $20.39 $20.39 $17.96 37,725
2016-07-08 $20.43 $20.49 $20.43 $20.45 $17.98 1,468,316
2016-07-07 $20.42 $20.45 $20.42 $20.45 $17.98 12,012
2016-07-06 $20.42 $20.45 $20.42 $20.45 $17.98 10,499
2016-07-05 $20.43 $20.46 $20.43 $20.46 $17.99 13,030
2016-07-01 $20.39 $20.39 $20.35 $20.36 $17.90 83,975
2016-06-30 $20.29 $20.29 $20.29 $20.29 $17.84 10,002
2016-06-29 $20.30 $20.31 $20.30 $20.30 $17.85 293,932
2016-06-28 $20.26 $20.29 $20.26 $20.29 $17.84 736,408
2016-06-27 $20.24 $20.24 $20.24 $20.24 $17.79 1,012,950
2016-06-24 $20.17 $20.20 $20.16 $20.16 $17.72 25,500
2016-06-23 $20.13 $20.14 $20.13 $20.14 $17.71 11,500
2016-06-22 $20.12 $20.13 $20.11 $20.12 $17.69 622,924
2016-06-21 $20.12 $20.12 $20.12 $20.12 $17.69 11,060
2016-06-20 $20.12 $20.12 $20.12 $20.12 $17.69 10,000
2016-06-17 $20.13 $20.15 $20.13 $20.15 $17.71 11,902
2016-06-16 $20.20 $20.20 $20.18 $20.19 $17.75 12,565
2016-06-15 $20.14 $20.16 $20.14 $20.16 $17.72 23,065
2016-06-14 $20.14 $20.14 $20.14 $20.14 $17.71 10,002
2016-06-13 $20.14 $20.16 $20.14 $20.16 $17.72 10,100
2016-06-10 $20.15 $20.17 $20.15 $20.17 $17.73 11,429
2016-06-09 $20.13 $20.13 $20.13 $20.13 $17.70 10,000
2016-06-08 $20.10 $20.12 $20.10 $20.11 $17.68 1,830,560
2016-06-07 $20.16 $20.16 $20.16 $20.16 $17.68 10,095
2016-06-06 $20.13 $20.13 $20.13 $20.13 $17.65 10,000
2016-06-03 $20.10 $20.18 $20.10 $20.18 $17.69 11,940
2016-06-02 $20.03 $20.08 $20.03 $20.07 $17.60 10,700
2016-06-01 $19.99 $20.00 $19.97 $19.97 $17.51 12,900
2016-05-31 $19.98 $19.98 $19.98 $19.98 $17.52 10,000
2016-05-27 $20.01 $20.01 $20.01 $20.01 $17.54 10,000
2016-05-26 $20.00 $20.00 $20.00 $20.00 $17.53 10,000
2016-05-25 $19.97 $19.97 $19.97 $19.97 $17.51 10,000
2016-05-24 $19.95 $19.95 $19.95 $19.95 $17.49 10,000
2016-05-23 $19.95 $19.95 $19.94 $19.94 $17.48 10,374
2016-05-20 $19.93 $19.93 $19.93 $19.93 $17.47 10,001
2016-05-19 $19.91 $19.91 $19.91 $19.91 $17.46 10,004
2016-05-18 $19.98 $19.98 $19.95 $19.95 $17.49 10,256
2016-05-17 $20.05 $20.05 $20.05 $20.05 $17.58 10,003
2016-05-16 $20.03 $20.06 $20.03 $20.06 $17.59 10,377
2016-05-13 $20.05 $20.05 $20.05 $20.05 $17.58 25,000
2016-05-12 $20.05 $20.05 $20.05 $20.05 $17.58 25,005
2016-05-11 $20.04 $20.08 $20.04 $20.08 $17.60 27,495
2016-05-10 $20.03 $20.06 $20.03 $20.03 $17.56 1,528,495
Nuvestan
Resources

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.