AGFiQ U.S. Market Neutral Anti-Beta Fund (BTAL) Exchange: NYSE ARCA

Data as of April 26, 2024

$18.76 ($0.38) 2.07%

AGFiQ U.S. Market Neutral Anti-Beta Fund - Daily Information
Click for more stock information on AGFiQ U.S. Market Neutral Anti-Beta Fund.
Daily Information Data
Date April 26, 2024
Open $18.37
Previous Close $18.76
High $18.78
Low $18.35
Adjusted Open $18.37
Previous Adjusted Close $18.76
Adjusted High $18.78
Adjusted Low $18.35

About AGFiQ U.S. Market Neutral Anti-Beta Fund (BTAL)

The Fund seeks to track the performance of the Dow Jones U.S. Thematic Market Neutral Anti-Beta Index (the “Target Anti-Beta Index” or “Index”). The Target Anti-Beta Index is a long/short market neutral index that is dollar-neutral. As such, it identifies long and short securities positions of approximately equal dollar amounts. The Fund invests at least 80% of its net assets (plus borrowings for investment purposes) in common stock of the long positions in the Target Anti-Beta Index and sells short at least 80% of the short positions in the Target Anti-Beta Index. The performance of the Fund will depend on the difference in the rates of return between its long positions and short positions. For example, if the Fund’s long positions appreciated more rapidly than its short positions, the Fund would generate a positive return. If the opposite occurred, the Fund would generate a negative return. In choosing to track a market neutral index, the Fund seeks to limit the effects of general market movements on the Fund. The universe for the Target Anti-Beta Index is the top 1,000 eligible securities by market capitalization, including real estate investment trusts (“REITs”), in the Dow Jones U.S. Index (“universe”). The securities included in the universe are categorized as belonging to one of ten sectors. The Target Anti-Beta Index identifies approximately the 20% of securities with the lowest betas within each sector as equal-weighted long positions and approximately the 20% of securities with the highest betas within each sector as equal-weighted short positions. Beta measures the relative volatility of the value of a security compared with that of a market index; beta is calculated using historical market index data. A stock’s beta is based on its sensitivity to weekly market movements over the last twelve months as measured by its price movements relative to those of the universe as a whole. High beta stocks are those stocks that are more volatile than the market index, and low beta stocks are those stocks that are less volatile than the market index. Although the Fund may seek to invest in all of the long and short positions that comprise the Target Anti-Beta Index in approximately the same weight as they appear in the Index, the Fund may use a sampling strategy to track the performance of the Target Anti-Beta Index. A sampling strategy involves investing in a representative sample of the long and short positions in the Target Anti-Beta Index that, collectively, have an investment profile correlated with the Target Anti-Beta Index. The Fund may invest up to 20% of its assets in instruments, other than the long and short positions in the Target Anti-Beta Index, that the Adviser believes will help the Fund track the Target Anti-Beta Index. Such instruments may include long and short common stocks not in the Target Anti-Beta Index, derivatives, including swap agreements based on the Target Anti-Beta Index and futures contracts on equity indexes, and money market instruments. The Target Anti-Beta Index, which is compiled by Dow Jones Indexes, is equal-weighted and sector neutral — meaning that at each quarterly reconstitution of the Index, all of the components of the Index are equal-weighted and the number of long and short positions in each sector in the Index approximate the weighting of that sector in the universe. If, between reconstitutions, the value of short positions in the Target Anti-Beta Index exceeds the value of the long positions by an amount that is established by the index provider, the Target Anti-Beta Index will be rebalanced back to equal weights and sector neutrality. The Fund is expected to concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Target Anti-Beta Index is concentrated.

Historical Stock Data for AGFiQ U.S. Market Neutral Anti-Beta Fund (BTAL)

Date Open High Low Close Adj.Close Volume
2024-04-15 $18.37 $18.78 $18.35 $18.76 $18.76 360,805
2024-04-12 $18.29 $18.47 $18.20 $18.38 $18.38 131,115
2024-04-11 $18.36 $18.40 $18.12 $18.12 $18.12 212,657
2024-04-10 $18.10 $18.40 $18.10 $18.27 $18.27 273,105
2024-04-09 $18.26 $18.26 $18.01 $18.03 $18.03 152,543
2024-04-08 $18.36 $18.36 $18.23 $18.24 $18.24 96,225
2024-04-05 $18.28 $18.54 $18.28 $18.54 $18.54 362,270
2024-04-04 $18.14 $18.37 $18.11 $18.37 $18.37 155,747
2024-04-03 $18.37 $18.46 $18.26 $18.30 $18.30 1,519,605
2024-04-02 $18.41 $18.51 $18.35 $18.36 $18.36 266,021
2024-04-01 $17.99 $18.33 $17.90 $18.21 $18.21 237,125
2024-03-28 $18.08 $18.09 $17.95 $18.02 $18.02 300,862
2024-03-27 $18.11 $18.20 $18.06 $18.12 $18.12 84,623
2024-03-26 $17.87 $18.16 $17.87 $18.12 $18.12 97,866
2024-03-25 $18.18 $18.20 $17.97 $18.08 $18.08 252,598
2024-03-22 $18.04 $18.17 $18.03 $18.11 $18.11 121,879
2024-03-21 $18.13 $18.13 $17.87 $17.99 $17.99 847,449
2024-03-20 $18.55 $18.71 $18.11 $18.21 $18.21 257,699
2024-03-19 $18.79 $18.79 $18.51 $18.62 $18.62 283,742
2024-03-18 $18.65 $18.65 $18.45 $18.51 $18.51 107,863
2024-03-15 $18.50 $18.62 $18.49 $18.59 $18.59 210,318
2024-03-14 $18.24 $18.55 $18.23 $18.47 $18.47 175,505
2024-03-13 $18.25 $18.25 $18.05 $18.22 $18.22 109,269
2024-03-12 $18.01 $18.27 $18.01 $18.22 $18.22 107,591
2024-03-11 $17.97 $18.16 $17.97 $18.16 $18.16 164,993
2024-03-08 $17.79 $18.08 $17.79 $17.99 $17.99 93,039
2024-03-07 $18.22 $18.22 $17.98 $18.03 $18.03 198,273
2024-03-06 $18.20 $18.32 $18.19 $18.20 $18.20 165,769
2024-03-05 $18.25 $18.37 $18.19 $18.25 $18.25 105,374
2024-03-04 $17.95 $18.17 $17.95 $18.09 $18.09 303,807
2024-03-01 $17.93 $18.30 $17.93 $17.98 $17.98 370,229
2024-02-29 $18.14 $18.21 $17.98 $18.15 $18.15 279,886
2024-02-28 $18.25 $18.35 $18.14 $18.30 $18.30 207,501
2024-02-27 $18.34 $18.34 $18.14 $18.14 $18.14 353,037
2024-02-26 $18.52 $18.54 $18.40 $18.48 $18.48 205,963
2024-02-23 $18.32 $18.67 $18.32 $18.58 $18.58 169,144
2024-02-22 $18.32 $18.49 $18.18 $18.48 $18.48 204,045
2024-02-21 $18.65 $18.65 $18.41 $18.46 $18.46 130,550
2024-02-20 $18.18 $18.42 $18.14 $18.28 $18.28 140,712
2024-02-16 $17.92 $18.12 $17.89 $18.08 $18.08 142,256
2024-02-15 $17.99 $18.01 $17.78 $17.85 $17.85 180,369
2024-02-14 $18.29 $18.29 $18.01 $18.03 $18.03 117,159
2024-02-13 $18.35 $18.56 $18.27 $18.42 $18.42 255,400
2024-02-12 $18.08 $18.12 $17.79 $17.88 $17.88 162,348
2024-02-09 $18.08 $18.21 $18.04 $18.17 $18.17 108,497
2024-02-08 $18.41 $18.42 $18.14 $18.19 $18.19 65,797
2024-02-07 $18.35 $18.59 $18.26 $18.36 $18.36 241,464
2024-02-06 $18.55 $18.57 $18.35 $18.39 $18.39 98,638
2024-02-05 $18.45 $18.70 $18.45 $18.55 $18.55 317,926
2024-02-02 $18.75 $18.75 $18.36 $18.42 $18.42 204,379
2024-02-01 $18.31 $18.62 $18.17 $18.48 $18.48 337,180
2024-01-31 $18.26 $18.41 $17.98 $18.35 $18.35 123,366
2024-01-30 $17.84 $18.10 $17.79 $18.06 $18.06 92,596
2024-01-29 $18.10 $18.21 $17.75 $17.80 $17.80 164,602
2024-01-26 $18.11 $18.14 $17.97 $18.10 $18.10 44,585
2024-01-25 $18.24 $18.24 $18.06 $18.10 $18.10 94,250
2024-01-24 $17.95 $18.23 $17.90 $18.19 $18.19 341,359
2024-01-23 $17.99 $18.22 $17.97 $18.09 $18.09 98,174
2024-01-22 $18.17 $18.17 $17.87 $18.05 $18.05 140,678
2024-01-19 $18.35 $18.51 $18.19 $18.19 $18.19 416,972
2024-01-18 $18.34 $18.45 $18.25 $18.31 $18.31 510,791
2024-01-17 $18.49 $18.66 $18.41 $18.41 $18.41 527,046
2024-01-16 $18.15 $18.44 $18.15 $18.28 $18.28 173,890
2024-01-12 $17.69 $18.07 $17.69 $18.01 $18.01 219,947
2024-01-11 $17.57 $17.89 $17.57 $17.73 $17.73 104,138
2024-01-10 $17.58 $17.75 $17.52 $17.64 $17.64 200,930
2024-01-09 $17.60 $17.68 $17.45 $17.61 $17.61 250,570
2024-01-08 $17.71 $17.71 $17.38 $17.46 $17.46 179,951
2024-01-05 $17.90 $17.90 $17.54 $17.71 $17.71 193,762
2024-01-04 $17.90 $17.96 $17.77 $17.79 $17.79 519,294
2024-01-03 $17.64 $17.96 $17.62 $17.90 $17.90 448,802
2024-01-02 $17.08 $17.40 $17.07 $17.27 $17.27 444,398
2023-12-29 $16.70 $16.97 $16.67 $16.95 $16.95 502,627
2023-12-28 $16.68 $16.71 $16.61 $16.65 $16.65 237,918
2023-12-27 $16.75 $16.76 $16.59 $16.71 $16.71 245,694
2023-12-26 $17.89 $17.90 $17.69 $17.75 $16.71 155,647
2023-12-22 $17.87 $17.96 $17.75 $17.83 $16.78 682,500
2023-12-21 $17.99 $18.04 $17.84 $17.84 $16.79 176,025
2023-12-20 $17.88 $18.15 $17.72 $18.10 $17.04 266,276
2023-12-19 $18.05 $18.18 $17.82 $17.90 $16.85 408,768
2023-12-18 $17.99 $18.27 $17.94 $18.21 $17.14 225,899
2023-12-15 $17.90 $18.11 $17.74 $18.03 $16.97 367,686
2023-12-14 $18.65 $18.65 $17.93 $18.01 $16.95 713,866
2023-12-13 $19.54 $19.71 $18.91 $18.91 $17.80 318,819
2023-12-12 $19.41 $19.63 $19.34 $19.55 $18.40 150,164
2023-12-11 $19.30 $19.45 $19.30 $19.39 $18.25 201,061
2023-12-08 $19.55 $19.55 $19.18 $19.34 $18.21 309,635
2023-12-07 $19.58 $19.68 $19.43 $19.48 $18.34 386,298
2023-12-06 $19.62 $19.75 $19.29 $19.62 $18.47 1,442,176
2023-12-05 $19.57 $19.74 $19.52 $19.62 $18.47 760,689
2023-12-04 $19.51 $19.63 $19.39 $19.47 $18.33 1,132,395
2023-12-01 $20.01 $20.30 $19.56 $19.59 $19.59 531,723
2023-11-30 $19.81 $20.09 $19.75 $20.07 $20.07 981,720
2023-11-29 $20.10 $20.10 $19.79 $19.95 $19.95 439,147
2023-11-28 $20.29 $20.39 $20.10 $20.10 $20.10 437,560
2023-11-27 $20.40 $20.46 $20.30 $20.36 $20.36 164,382
2023-11-24 $20.46 $20.48 $20.38 $20.40 $20.40 58,757
2023-11-22 $20.40 $20.48 $20.34 $20.40 $20.40 364,192
2023-11-21 $20.23 $20.50 $20.23 $20.44 $20.44 188,422
2023-11-20 $20.31 $20.37 $20.19 $20.22 $20.22 232,913
2023-11-17 $20.52 $20.52 $20.34 $20.39 $20.39 181,352
2023-11-16 $20.42 $20.58 $20.36 $20.48 $20.48 419,742
2023-11-15 $20.45 $20.50 $20.24 $20.36 $20.36 906,764
2023-11-14 $20.77 $20.99 $20.54 $20.60 $20.60 1,047,656
2023-11-13 $21.05 $21.11 $20.98 $21.02 $21.02 147,572
2023-11-10 $21.00 $21.17 $20.95 $21.01 $21.01 496,532
2023-11-09 $20.75 $21.04 $20.64 $21.00 $21.00 863,928
2023-11-08 $20.85 $20.99 $20.77 $20.84 $20.84 230,217
2023-11-07 $20.90 $20.94 $20.73 $20.84 $20.84 499,926
2023-11-06 $20.60 $20.97 $20.55 $20.94 $20.94 207,294
2023-11-03 $20.78 $20.87 $20.60 $20.74 $20.74 370,679
2023-11-02 $21.14 $21.22 $20.88 $20.90 $20.90 712,565
2023-11-01 $21.20 $21.39 $21.11 $21.27 $21.27 557,051
2023-10-31 $21.08 $21.19 $20.95 $21.09 $21.09 200,262
2023-10-30 $21.05 $21.19 $21.03 $21.07 $21.07 450,888
2023-10-27 $21.06 $21.12 $20.91 $21.07 $21.07 140,545
2023-10-26 $21.00 $21.20 $20.81 $21.07 $21.07 597,704
2023-10-25 $20.67 $21.00 $20.67 $21.00 $21.00 247,598
2023-10-24 $20.58 $20.62 $20.46 $20.58 $20.58 219,324
2023-10-23 $20.81 $20.89 $20.56 $20.68 $20.68 236,744
2023-10-20 $20.72 $20.83 $20.55 $20.75 $20.75 560,697
2023-10-19 $20.59 $20.65 $20.44 $20.64 $20.64 376,578
2023-10-18 $20.35 $20.60 $20.35 $20.56 $20.56 287,900
2023-10-17 $20.50 $20.50 $20.23 $20.28 $20.28 115,912
2023-10-16 $20.33 $20.58 $20.33 $20.34 $20.34 268,784
2023-10-13 $20.15 $20.50 $20.15 $20.46 $20.46 649,454
2023-10-12 $19.97 $20.24 $19.90 $20.18 $20.18 197,917
2023-10-11 $19.98 $20.09 $19.91 $20.08 $20.08 1,278,965
2023-10-10 $20.24 $20.24 $19.92 $20.03 $20.03 318,554
2023-10-09 $20.22 $20.35 $20.16 $20.19 $20.19 290,847
2023-10-06 $20.39 $20.40 $20.07 $20.14 $20.14 293,901
2023-10-05 $20.14 $20.33 $20.14 $20.30 $20.30 214,614
2023-10-04 $20.14 $20.26 $20.08 $20.10 $20.10 246,266
2023-10-03 $19.98 $20.23 $19.94 $20.22 $20.22 291,912
2023-10-02 $19.79 $19.96 $19.59 $19.86 $19.86 224,934
2023-09-29 $19.84 $19.89 $19.70 $19.86 $19.86 248,516
2023-09-28 $20.00 $20.07 $19.85 $19.95 $19.95 152,790
2023-09-27 $20.00 $20.10 $19.91 $19.95 $19.95 166,514
2023-09-26 $20.10 $20.18 $20.02 $20.16 $20.16 239,361
2023-09-25 $20.07 $20.14 $19.99 $20.09 $20.09 153,290
2023-09-22 $19.71 $20.11 $19.71 $20.03 $20.03 228,753
2023-09-21 $19.81 $20.04 $19.81 $20.04 $20.04 155,370
2023-09-20 $19.52 $19.79 $19.45 $19.79 $19.79 79,792
2023-09-19 $19.46 $19.64 $19.45 $19.60 $19.60 139,194
2023-09-18 $19.31 $19.46 $19.26 $19.42 $19.42 57,534
2023-09-15 $19.17 $19.31 $19.15 $19.22 $19.22 151,680
2023-09-14 $18.91 $19.31 $18.91 $19.22 $19.22 108,425
2023-09-13 $19.02 $19.20 $19.00 $19.14 $19.14 74,931
2023-09-12 $18.97 $19.07 $18.89 $19.05 $19.05 166,508
2023-09-11 $18.86 $19.04 $18.73 $18.95 $18.95 123,363
2023-09-08 $18.82 $19.04 $18.82 $19.00 $19.00 222,478
2023-09-07 $18.82 $19.07 $18.82 $18.89 $18.89 208,372
2023-09-06 $18.69 $18.85 $18.63 $18.73 $18.73 139,976
2023-09-05 $18.77 $18.85 $18.68 $18.73 $18.73 138,474
2023-09-01 $18.83 $18.83 $18.65 $18.76 $18.76 2,469,493
2023-08-31 $18.93 $18.93 $18.80 $18.80 $18.80 124,521
2023-08-30 $19.02 $19.17 $18.94 $18.94 $18.94 188,631
2023-08-29 $19.39 $19.52 $19.01 $19.04 $19.04 633,891
2023-08-28 $19.33 $19.48 $19.24 $19.40 $19.40 235,136
2023-08-25 $19.53 $19.64 $19.41 $19.48 $19.48 776,616
2023-08-24 $19.17 $19.52 $19.06 $19.49 $19.49 150,387
2023-08-23 $19.46 $19.52 $19.28 $19.35 $19.35 231,920
2023-08-22 $19.33 $19.56 $19.33 $19.54 $19.54 181,043
2023-08-21 $19.50 $19.56 $19.35 $19.43 $19.43 112,095
2023-08-18 $19.72 $19.74 $19.50 $19.51 $19.51 173,401
2023-08-17 $19.40 $19.59 $19.37 $19.50 $19.50 709,133
2023-08-16 $19.28 $19.36 $19.11 $19.31 $19.31 1,023,085
2023-08-15 $19.24 $19.29 $19.14 $19.20 $19.20 70,570
2023-08-14 $19.22 $19.30 $19.07 $19.07 $19.07 164,087
2023-08-11 $19.10 $19.30 $19.10 $19.22 $19.22 466,106
2023-08-10 $18.89 $19.11 $18.73 $19.01 $19.01 188,255
2023-08-09 $18.74 $19.06 $18.71 $19.05 $19.05 184,817
2023-08-08 $18.95 $19.01 $18.76 $18.80 $18.80 259,304
2023-08-07 $18.68 $18.81 $18.61 $18.67 $18.67 57,108
2023-08-04 $18.45 $18.69 $18.31 $18.59 $18.59 94,822
2023-08-03 $18.72 $18.72 $18.46 $18.57 $18.57 299,557
2023-08-02 $18.20 $18.73 $18.20 $18.55 $18.55 353,759
2023-08-01 $17.89 $18.10 $17.89 $17.92 $17.92 677,836
2023-07-31 $18.00 $18.00 $17.80 $17.84 $17.84 574,697
2023-07-28 $18.37 $18.37 $18.04 $18.07 $18.07 155,382
2023-07-27 $18.26 $18.50 $18.06 $18.46 $18.46 192,697
2023-07-26 $18.49 $18.55 $18.33 $18.33 $18.33 160,082
2023-07-25 $18.33 $18.35 $18.19 $18.34 $18.34 114,438
2023-07-24 $18.34 $18.50 $18.30 $18.40 $18.40 121,726
2023-07-21 $18.28 $18.42 $18.18 $18.38 $18.38 108,523
2023-07-20 $17.95 $18.32 $17.95 $18.32 $18.32 252,859
2023-07-19 $17.80 $17.93 $17.70 $17.84 $17.84 98,007
2023-07-18 $18.05 $18.05 $17.81 $17.88 $17.88 129,400
2023-07-17 $18.10 $18.34 $17.94 $18.03 $18.03 364,716
2023-07-14 $17.98 $18.23 $17.81 $18.15 $18.15 233,815
2023-07-13 $18.00 $18.10 $17.88 $17.89 $17.89 293,996
2023-07-12 $18.13 $18.30 $18.12 $18.13 $18.13 417,986
2023-07-11 $18.52 $18.52 $18.21 $18.31 $18.31 380,896
2023-07-10 $18.80 $18.93 $18.50 $18.52 $18.52 110,065
2023-07-07 $18.99 $19.17 $18.75 $18.88 $18.88 379,722
2023-07-06 $18.76 $19.19 $18.76 $18.97 $18.97 400,966
2023-07-05 $18.76 $18.76 $18.67 $18.74 $18.74 113,320
2023-07-03 $18.62 $18.76 $18.60 $18.71 $18.71 214,575
2023-06-30 $18.66 $18.76 $18.66 $18.76 $18.76 2,187,676
2023-06-29 $18.68 $18.89 $18.60 $18.85 $18.85 178,548
2023-06-28 $18.95 $18.95 $18.59 $18.68 $18.68 228,204
2023-06-27 $19.24 $19.26 $18.87 $18.92 $18.92 1,518,951
2023-06-26 $19.40 $19.45 $19.11 $19.30 $19.30 1,149,243
2023-06-23 $19.40 $19.48 $19.23 $19.28 $19.28 413,982
2023-06-22 $19.43 $19.46 $19.22 $19.32 $19.32 209,617
2023-06-21 $19.16 $19.42 $19.15 $19.32 $19.32 246,515
2023-06-20 $19.08 $19.30 $19.08 $19.10 $19.10 378,941
2023-06-16 $18.90 $19.15 $18.90 $19.11 $19.11 167,998
2023-06-15 $19.19 $19.25 $18.90 $19.00 $19.00 270,507
2023-06-14 $19.07 $19.21 $18.92 $18.97 $18.97 233,423
2023-06-13 $19.21 $19.21 $18.99 $19.11 $19.11 520,583
2023-06-12 $19.45 $19.50 $19.26 $19.28 $19.28 671,672
2023-06-09 $19.31 $19.51 $19.13 $19.47 $19.47 154,154
2023-06-08 $19.41 $19.55 $19.38 $19.40 $19.40 231,601
2023-06-07 $19.24 $19.42 $19.05 $19.39 $19.39 434,690
2023-06-06 $19.49 $19.78 $19.17 $19.30 $19.30 475,891
2023-06-05 $19.52 $19.72 $19.46 $19.51 $19.51 480,982
2023-06-02 $19.55 $19.61 $19.45 $19.54 $19.54 288,455
2023-06-01 $19.89 $19.89 $19.57 $19.66 $19.66 575,941
2023-05-31 $19.89 $19.94 $19.71 $19.81 $19.81 234,742
2023-05-30 $19.83 $19.97 $19.58 $19.75 $19.75 279,075
2023-05-26 $20.05 $20.08 $19.86 $19.95 $19.95 158,997
2023-05-25 $19.98 $20.17 $19.88 $20.13 $20.13 164,125
2023-05-24 $20.23 $20.32 $20.09 $20.15 $20.15 498,443
2023-05-23 $20.17 $20.24 $19.90 $20.11 $20.11 295,383
2023-05-22 $20.30 $20.32 $20.03 $20.13 $20.13 163,256
2023-05-19 $20.20 $20.40 $20.20 $20.36 $20.36 197,633
2023-05-18 $20.50 $20.50 $20.20 $20.20 $20.20 725,688
2023-05-17 $20.68 $20.68 $20.39 $20.49 $20.49 274,763
2023-05-16 $20.52 $20.74 $20.52 $20.65 $20.65 293,105
2023-05-15 $20.76 $20.76 $20.54 $20.63 $20.63 279,749
2023-05-12 $20.67 $20.86 $20.62 $20.80 $20.80 336,329
2023-05-11 $20.69 $20.81 $20.57 $20.60 $20.60 584,230
2023-05-10 $20.78 $20.78 $20.63 $20.77 $20.77 524,120
2023-05-09 $20.78 $20.87 $20.73 $20.82 $20.82 258,700
2023-05-08 $20.92 $20.97 $20.73 $20.76 $20.76 312,930
2023-05-05 $21.03 $21.09 $20.87 $20.92 $20.92 804,155
2023-05-04 $21.07 $21.14 $20.85 $21.12 $21.12 410,241
2023-05-03 $21.10 $21.14 $20.95 $21.14 $21.14 205,241
2023-05-02 $20.97 $21.20 $20.97 $21.13 $21.13 226,143
2023-05-01 $20.99 $21.14 $20.98 $21.08 $21.08 500,458
2023-04-28 $21.06 $21.19 $20.95 $20.95 $20.95 97,384
2023-04-27 $20.97 $21.07 $20.70 $21.07 $21.07 329,766
2023-04-26 $21.06 $21.08 $20.86 $21.05 $21.05 144,406
2023-04-25 $20.88 $21.10 $20.88 $21.06 $21.06 422,304
2023-04-24 $20.66 $20.85 $20.64 $20.79 $20.79 217,872
2023-04-21 $20.72 $20.85 $20.61 $20.72 $20.72 230,520
2023-04-20 $20.74 $20.79 $20.56 $20.75 $20.75 249,066
2023-04-19 $20.77 $20.87 $20.62 $20.65 $20.65 279,299
2023-04-18 $20.70 $20.83 $20.65 $20.70 $20.70 563,106
2023-04-17 $20.76 $20.85 $20.72 $20.80 $20.80 62,361
2023-04-14 $20.76 $20.89 $20.72 $20.85 $20.85 199,839
2023-04-13 $20.78 $20.86 $20.60 $20.83 $20.83 76,244
2023-04-12 $20.63 $20.90 $20.51 $20.82 $20.82 128,894
2023-04-11 $20.87 $20.87 $20.67 $20.69 $20.69 197,911
2023-04-10 $21.03 $21.07 $20.75 $20.84 $20.84 280,845
2023-04-06 $20.98 $21.18 $20.88 $20.98 $20.98 568,139
2023-04-05 $20.74 $21.07 $20.66 $20.97 $20.97 727,040
2023-04-04 $20.54 $20.64 $20.44 $20.60 $20.60 361,193
2023-04-03 $20.49 $20.68 $20.38 $20.50 $20.50 233,738
2023-03-31 $20.50 $20.57 $20.32 $20.40 $20.40 641,793
2023-03-30 $20.74 $20.74 $20.46 $20.58 $20.58 300,030
2023-03-29 $20.70 $20.81 $20.63 $20.66 $20.66 188,709
2023-03-28 $20.64 $20.85 $20.60 $20.82 $20.82 348,813
2023-03-27 $20.46 $20.82 $20.40 $20.66 $20.66 815,116
2023-03-24 $20.52 $20.72 $20.50 $20.65 $20.65 290,131
2023-03-23 $20.55 $20.55 $20.17 $20.49 $20.49 602,698
2023-03-22 $20.29 $20.56 $20.23 $20.56 $20.56 675,208
2023-03-21 $20.54 $20.59 $20.24 $20.29 $20.29 318,518
2023-03-20 $20.53 $20.77 $20.49 $20.73 $20.73 236,830
2023-03-17 $20.50 $20.61 $20.34 $20.47 $20.47 226,290
2023-03-16 $20.43 $20.54 $20.17 $20.36 $20.36 693,570
2023-03-15 $20.59 $20.59 $20.39 $20.45 $20.45 299,765
2023-03-14 $20.17 $20.46 $20.01 $20.37 $20.37 413,108
2023-03-13 $20.65 $20.69 $20.22 $20.32 $20.32 1,196,841
2023-03-10 $19.84 $20.53 $19.84 $20.38 $20.38 1,110,414
2023-03-09 $19.49 $19.85 $19.42 $19.83 $19.83 580,050
2023-03-08 $19.49 $19.60 $19.43 $19.52 $19.52 208,188
2023-03-07 $19.47 $19.54 $19.32 $19.54 $19.54 113,834
2023-03-06 $19.24 $19.48 $19.14 $19.44 $19.44 117,525
2023-03-03 $19.72 $19.72 $19.29 $19.31 $19.31 723,944
2023-03-02 $19.95 $20.00 $19.67 $19.68 $19.68 574,446
2023-03-01 $19.84 $19.84 $19.64 $19.75 $19.75 275,533
2023-02-28 $19.83 $19.91 $19.66 $19.75 $19.75 530,155
2023-02-27 $19.99 $20.02 $19.82 $19.87 $19.87 309,554
2023-02-24 $19.93 $20.05 $19.90 $20.03 $20.03 341,702
2023-02-23 $19.70 $20.02 $19.60 $19.80 $19.80 507,975
2023-02-22 $19.99 $20.05 $19.84 $19.88 $19.88 371,194
2023-02-21 $19.84 $19.97 $19.70 $19.97 $19.97 569,480
2023-02-17 $19.42 $19.77 $19.41 $19.77 $19.77 725,621
2023-02-16 $19.35 $19.36 $19.07 $19.32 $19.32 823,417
2023-02-15 $19.30 $19.34 $19.06 $19.08 $19.08 279,639
2023-02-14 $19.78 $19.85 $19.40 $19.46 $19.46 197,079
2023-02-13 $19.74 $19.87 $19.57 $19.71 $19.71 299,903
2023-02-10 $19.74 $19.92 $19.72 $19.87 $19.87 566,992
2023-02-09 $19.35 $19.58 $19.27 $19.58 $19.58 253,923
2023-02-08 $19.35 $19.49 $19.19 $19.34 $19.34 191,174
2023-02-07 $19.35 $19.49 $19.21 $19.24 $19.24 320,002
2023-02-06 $19.36 $19.48 $19.29 $19.47 $19.47 793,593
2023-02-03 $19.25 $19.37 $18.99 $19.37 $19.37 468,954
2023-02-02 $19.46 $19.46 $18.84 $19.02 $19.02 1,418,670
2023-02-01 $19.82 $20.00 $19.42 $19.47 $19.47 871,395
2023-01-31 $20.00 $20.00 $19.80 $19.86 $19.86 741,514
2023-01-30 $19.79 $19.98 $19.79 $19.92 $19.92 224,210
2023-01-27 $19.90 $19.90 $19.63 $19.75 $19.75 809,158
2023-01-26 $20.13 $20.13 $19.81 $19.90 $19.90 428,844
2023-01-25 $20.15 $20.38 $20.01 $20.11 $20.11 456,059
2023-01-24 $20.03 $20.05 $19.80 $20.00 $20.00 351,000
2023-01-23 $20.13 $20.15 $19.87 $19.90 $19.90 412,588
2023-01-20 $20.43 $20.46 $20.16 $20.23 $20.23 1,351,926
2023-01-19 $20.31 $20.61 $20.31 $20.48 $20.48 1,485,335
2023-01-18 $20.17 $20.25 $19.92 $20.19 $20.19 586,060
2023-01-17 $20.34 $20.46 $20.17 $20.17 $20.17 896,065
2023-01-13 $20.65 $20.67 $20.36 $20.43 $20.43 669,713
2023-01-12 $20.65 $20.83 $20.44 $20.56 $20.56 1,475,604
2023-01-11 $20.88 $21.02 $20.67 $20.67 $20.67 681,199
2023-01-10 $21.22 $21.22 $20.95 $20.95 $20.95 729,044
2023-01-09 $21.21 $21.48 $21.04 $21.13 $21.13 2,065,672
2023-01-06 $21.43 $21.64 $21.35 $21.45 $21.45 333,602
2023-01-05 $21.61 $21.61 $21.31 $21.49 $21.49 304,928
2023-01-04 $21.44 $21.53 $21.27 $21.38 $21.38 311,026
2023-01-03 $21.07 $21.49 $21.01 $21.49 $21.49 461,286
2022-12-30 $21.44 $21.44 $21.17 $21.21 $21.21 212,696
2022-12-29 $21.51 $21.51 $21.18 $21.26 $21.26 628,745
2022-12-28 $21.43 $21.55 $21.29 $21.50 $21.50 258,511
2022-12-27 $21.44 $21.59 $21.38 $21.59 $21.38 302,920
2022-12-23 $21.33 $21.43 $21.30 $21.38 $21.17 189,621
2022-12-22 $21.12 $21.39 $21.08 $21.28 $21.07 319,955
2022-12-21 $20.99 $21.10 $20.89 $20.99 $20.78 471,975
2022-12-20 $21.10 $21.15 $20.94 $20.99 $20.78 691,679
2022-12-19 $20.88 $21.19 $20.77 $21.03 $20.82 701,991
2022-12-16 $20.82 $20.96 $20.75 $20.88 $20.67 695,507
2022-12-15 $20.83 $20.88 $20.65 $20.77 $20.57 859,208
2022-12-14 $20.58 $20.63 $20.44 $20.60 $20.40 438,108
2022-12-13 $20.65 $20.73 $20.30 $20.56 $20.36 1,063,854
2022-12-12 $20.95 $20.97 $20.72 $20.73 $20.53 1,149,994
2022-12-09 $20.98 $21.00 $20.82 $20.97 $20.76 317,209
2022-12-08 $20.87 $20.98 $20.75 $20.90 $20.69 556,425
2022-12-07 $21.09 $21.15 $20.86 $20.99 $20.78 236,894
2022-12-06 $20.95 $21.08 $20.94 $21.02 $20.81 486,982
2022-12-05 $20.61 $20.98 $20.59 $20.95 $20.74 386,205
2022-12-02 $20.80 $20.83 $20.57 $20.63 $20.43 289,127
2022-12-01 $20.51 $20.76 $20.46 $20.64 $20.44 1,196,991
2022-11-30 $20.88 $20.97 $20.60 $20.66 $20.46 330,737
2022-11-29 $20.96 $21.00 $20.77 $21.00 $20.79 267,749
2022-11-28 $20.82 $21.04 $20.74 $21.00 $20.79 308,034
2022-11-25 $20.61 $20.92 $20.60 $20.74 $20.54 40,485
2022-11-23 $20.76 $20.83 $20.57 $20.67 $20.47 226,230
2022-11-22 $20.71 $20.97 $20.71 $20.79 $20.59 269,431
2022-11-21 $20.59 $20.82 $20.59 $20.79 $20.59 374,859
2022-11-18 $20.18 $20.57 $20.18 $20.48 $20.28 604,788
2022-11-17 $20.20 $20.48 $20.20 $20.32 $20.12 736,596
2022-11-16 $19.75 $20.14 $19.75 $20.09 $19.89 641,784
2022-11-15 $19.75 $19.75 $19.49 $19.70 $19.51 1,262,116
2022-11-14 $19.87 $20.10 $19.73 $19.97 $19.77 495,029
2022-11-11 $20.57 $20.57 $19.66 $19.79 $19.79 1,271,369
2022-11-10 $21.18 $21.18 $20.41 $20.52 $20.52 2,300,028
2022-11-09 $21.15 $21.49 $21.15 $21.47 $21.47 292,554
2022-11-08 $21.15 $21.32 $21.02 $21.18 $21.18 302,500
2022-11-07 $21.13 $21.29 $20.94 $21.15 $21.15 313,041
2022-11-04 $20.99 $21.31 $20.98 $21.18 $21.18 363,811
2022-11-03 $21.40 $21.40 $20.89 $21.08 $21.08 1,036,955
2022-11-02 $20.80 $21.25 $20.78 $21.24 $21.24 525,776
2022-11-01 $20.70 $20.74 $20.49 $20.70 $20.70 559,108
2022-10-31 $20.84 $20.84 $20.50 $20.72 $20.72 159,451
2022-10-28 $20.63 $20.94 $20.60 $20.72 $20.72 360,582
2022-10-27 $20.33 $20.65 $20.33 $20.58 $20.58 154,763
2022-10-26 $20.47 $20.84 $20.19 $20.47 $20.47 875,521
2022-10-25 $20.84 $20.84 $20.37 $20.40 $20.40 1,046,487
2022-10-24 $20.92 $21.18 $20.81 $20.90 $20.90 256,796
2022-10-21 $21.05 $21.20 $20.88 $20.88 $20.88 144,904
2022-10-20 $20.93 $20.97 $20.70 $20.95 $20.95 2,059,687
2022-10-19 $20.89 $21.05 $20.78 $20.96 $20.96 123,189
2022-10-18 $20.50 $20.77 $20.35 $20.76 $20.76 269,211
2022-10-17 $21.15 $21.15 $20.72 $20.72 $20.72 360,740
2022-10-14 $20.76 $21.02 $20.50 $20.99 $20.99 583,386
2022-10-13 $20.88 $21.02 $20.51 $20.75 $20.75 820,786
2022-10-12 $20.70 $20.74 $20.48 $20.53 $20.53 172,379
2022-10-11 $20.50 $20.73 $20.39 $20.58 $20.58 712,162
2022-10-10 $20.06 $20.44 $19.97 $20.38 $20.38 214,431
2022-10-07 $19.88 $20.13 $19.88 $20.02 $20.02 515,492
2022-10-06 $19.78 $19.82 $19.47 $19.63 $19.63 158,009
2022-10-05 $19.95 $20.07 $19.76 $19.78 $19.78 204,745
2022-10-04 $19.92 $20.07 $19.72 $19.77 $19.77 829,936
2022-10-03 $20.15 $20.39 $20.14 $20.23 $20.23 352,930
2022-09-30 $20.37 $20.60 $20.15 $20.33 $20.33 379,398
2022-09-29 $20.22 $20.38 $20.14 $20.24 $20.24 728,689
2022-09-28 $20.26 $20.34 $19.99 $20.04 $20.04 562,323
2022-09-27 $20.29 $20.56 $20.23 $20.35 $20.35 412,112
2022-09-26 $20.51 $20.59 $20.29 $20.56 $20.56 318,174
2022-09-23 $20.58 $20.75 $20.41 $20.49 $20.49 1,910,521
2022-09-22 $20.14 $20.49 $19.85 $20.40 $20.40 818,572
2022-09-21 $19.67 $20.01 $19.60 $19.93 $19.93 370,194
2022-09-20 $19.75 $19.86 $19.60 $19.79 $19.79 475,930
2022-09-19 $19.87 $19.87 $19.56 $19.68 $19.68 356,333
2022-09-16 $19.62 $19.80 $19.50 $19.74 $19.74 486,733
2022-09-15 $19.58 $19.60 $19.18 $19.42 $19.42 234,480
2022-09-14 $19.52 $19.76 $19.40 $19.46 $19.46 383,846
2022-09-13 $19.46 $19.81 $19.25 $19.53 $19.53 669,768
2022-09-12 $19.00 $19.14 $18.94 $18.95 $18.95 169,797
2022-09-09 $19.46 $19.46 $19.07 $19.14 $19.14 769,950
2022-09-08 $19.97 $19.97 $19.40 $19.40 $19.40 160,702
2022-09-07 $20.02 $20.05 $19.71 $19.76 $19.76 88,099
2022-09-06 $20.00 $20.22 $19.96 $20.02 $20.02 323,129
2022-09-02 $19.92 $20.13 $19.88 $19.97 $19.97 302,884
2022-09-01 $20.07 $20.39 $19.95 $20.07 $20.07 1,046,017
2022-08-31 $19.60 $19.87 $19.60 $19.78 $19.78 148,231
2022-08-30 $19.70 $19.93 $19.43 $19.79 $19.79 148,435
2022-08-29 $19.77 $19.77 $19.42 $19.73 $19.73 165,606
2022-08-26 $19.04 $19.61 $19.01 $19.58 $19.58 129,977
2022-08-25 $19.29 $19.36 $19.10 $19.10 $19.10 84,939
2022-08-24 $19.79 $19.81 $19.42 $19.51 $19.51 167,425
2022-08-23 $19.88 $19.90 $19.57 $19.71 $19.71 60,803
2022-08-22 $20.03 $20.03 $19.80 $19.93 $19.93 660,484
2022-08-19 $19.38 $19.69 $19.25 $19.65 $19.65 341,100
2022-08-18 $19.00 $19.17 $19.00 $19.10 $19.10 1,042,673
2022-08-17 $18.70 $19.19 $18.70 $19.03 $19.03 84,154
2022-08-16 $18.43 $18.87 $18.43 $18.61 $18.61 84,127
2022-08-15 $18.47 $18.56 $18.40 $18.48 $18.48 279,352
2022-08-12 $18.72 $18.78 $18.40 $18.42 $18.42 224,198
2022-08-11 $18.49 $18.68 $18.21 $18.64 $18.64 511,520
2022-08-10 $18.92 $18.98 $18.67 $18.67 $18.67 130,778
2022-08-09 $19.03 $19.45 $19.03 $19.32 $19.32 75,531
2022-08-08 $18.96 $18.97 $18.54 $18.82 $18.82 261,124
2022-08-05 $19.22 $19.22 $18.78 $18.98 $18.98 130,148
2022-08-04 $19.37 $19.37 $19.04 $19.14 $19.14 380,596
2022-08-03 $19.56 $19.59 $19.18 $19.26 $19.26 141,876
2022-08-02 $19.90 $19.90 $19.52 $19.59 $19.59 457,960
2022-08-01 $20.02 $20.12 $19.72 $19.91 $19.91 485,862
2022-07-29 $20.01 $20.17 $19.95 $19.95 $19.95 1,321,569
2022-07-28 $20.44 $20.51 $20.08 $20.20 $20.20 287,433
2022-07-27 $20.76 $20.76 $20.24 $20.34 $20.34 446,424
2022-07-26 $20.60 $20.89 $20.50 $20.77 $20.77 211,557
2022-07-25 $20.29 $20.68 $20.29 $20.47 $20.47 334,923
2022-07-22 $19.78 $20.41 $19.78 $20.30 $20.30 414,873
2022-07-21 $20.12 $20.12 $19.78 $19.80 $19.80 911,989
2022-07-20 $20.66 $20.66 $20.06 $20.12 $20.12 330,833
2022-07-19 $20.89 $20.91 $20.58 $20.64 $20.64 158,613
2022-07-18 $20.75 $20.92 $20.61 $20.84 $20.84 511,169
2022-07-15 $21.09 $21.37 $21.02 $21.09 $21.09 600,441
2022-07-14 $21.19 $21.39 $21.12 $21.26 $21.26 560,775
2022-07-13 $21.32 $21.52 $20.90 $21.09 $21.09 480,125
2022-07-12 $21.22 $21.40 $20.95 $21.09 $21.09 185,911
2022-07-11 $20.73 $21.22 $20.73 $21.18 $21.18 183,045
2022-07-08 $20.65 $20.90 $20.52 $20.75 $20.75 147,254
2022-07-07 $21.10 $21.10 $20.59 $20.61 $20.61 835,806
2022-07-06 $21.07 $21.27 $20.90 $21.21 $21.21 190,000
2022-07-05 $21.89 $21.89 $21.04 $21.04 $21.04 619,765
2022-07-01 $21.82 $21.99 $21.62 $21.73 $21.73 224,161
2022-06-30 $21.69 $22.04 $21.60 $21.78 $21.78 700,663
2022-06-29 $21.26 $21.63 $21.26 $21.53 $21.53 349,636
2022-06-28 $20.85 $21.30 $20.74 $21.26 $21.26 178,705
2022-06-27 $20.67 $21.03 $20.61 $20.83 $20.83 94,199
2022-06-24 $20.98 $20.98 $20.58 $20.67 $20.67 594,087
2022-06-23 $21.35 $21.40 $20.99 $20.99 $20.99 101,985
2022-06-22 $21.67 $21.67 $21.21 $21.38 $21.38 323,988
2022-06-21 $21.29 $21.39 $21.05 $21.37 $21.37 415,247
2022-06-17 $21.82 $21.82 $21.28 $21.52 $21.52 307,601
2022-06-16 $21.55 $21.82 $21.39 $21.74 $21.74 351,277
2022-06-15 $21.38 $21.45 $21.16 $21.26 $21.26 212,490
2022-06-14 $21.64 $21.81 $21.25 $21.56 $21.56 483,908
2022-06-13 $21.23 $21.70 $21.23 $21.55 $21.55 306,251
2022-06-10 $20.57 $21.07 $20.55 $21.01 $21.01 379,344
2022-06-09 $20.23 $20.48 $20.12 $20.45 $20.45 97,297
2022-06-08 $19.97 $20.06 $19.79 $20.06 $20.06 308,837
2022-06-07 $20.30 $20.30 $19.96 $20.06 $20.06 148,256
2022-06-06 $20.14 $20.27 $20.04 $20.16 $20.16 66,598
2022-06-03 $20.22 $20.33 $20.05 $20.26 $20.26 41,838
2022-06-02 $20.55 $20.57 $19.85 $19.98 $19.98 164,477
2022-06-01 $20.20 $20.68 $20.07 $20.63 $20.63 234,397
2022-05-31 $20.05 $20.36 $20.01 $20.25 $20.25 270,078
2022-05-27 $20.29 $20.35 $20.13 $20.14 $20.14 120,373
2022-05-26 $20.77 $20.77 $20.41 $20.47 $20.47 191,799
2022-05-25 $20.72 $20.84 $20.62 $20.72 $20.72 123,040
2022-05-24 $20.58 $20.75 $20.57 $20.71 $20.71 110,634
2022-05-23 $20.36 $20.54 $20.30 $20.32 $20.32 294,643
2022-05-20 $20.16 $20.39 $19.94 $20.24 $20.24 125,965
2022-05-19 $20.64 $20.64 $20.08 $20.21 $20.21 321,048
2022-05-18 $20.59 $20.59 $20.32 $20.52 $20.52 77,016
2022-05-17 $20.57 $20.64 $20.34 $20.48 $20.48 124,811
2022-05-16 $20.48 $20.64 $20.24 $20.56 $20.56 89,509
2022-05-13 $20.75 $20.75 $20.28 $20.44 $20.44 271,377
2022-05-12 $20.99 $21.21 $20.70 $20.83 $20.83 361,482
2022-05-11 $20.68 $20.95 $20.49 $20.93 $20.93 147,758
2022-05-10 $20.60 $20.84 $20.39 $20.62 $20.62 741,990
2022-05-09 $20.25 $20.72 $20.20 $20.63 $20.63 247,025
2022-05-06 $19.99 $20.27 $19.94 $20.13 $20.13 155,675
2022-05-05 $19.40 $19.91 $19.40 $19.85 $19.85 485,486
2022-05-04 $19.47 $19.79 $19.47 $19.50 $19.50 516,454
2022-05-03 $19.63 $19.68 $19.48 $19.63 $19.63 161,770
2022-05-02 $19.99 $20.05 $19.60 $19.63 $19.63 290,968
2022-04-29 $19.79 $19.91 $19.60 $19.90 $19.90 128,700
2022-04-28 $19.70 $20.11 $19.70 $19.85 $19.85 85,230
2022-04-27 $19.98 $20.02 $19.78 $19.99 $19.99 119,388
2022-04-26 $19.58 $19.91 $19.44 $19.86 $19.86 112,461
2022-04-25 $19.94 $19.95 $19.58 $19.66 $19.66 236,137
2022-04-22 $19.72 $19.86 $19.55 $19.77 $19.77 258,008
2022-04-21 $19.09 $19.64 $19.05 $19.52 $19.52 21,718
2022-04-20 $18.90 $19.15 $18.90 $19.14 $19.14 33,595
2022-04-19 $19.17 $19.17 $18.90 $18.97 $18.97 55,320
2022-04-18 $19.17 $19.34 $19.15 $19.21 $19.21 43,130
2022-04-14 $18.92 $19.20 $18.92 $19.20 $19.20 70,594
2022-04-13 $19.17 $19.17 $18.93 $18.95 $18.95 40,391
2022-04-12 $19.16 $19.17 $18.78 $19.14 $19.14 44,301
2022-04-11 $19.07 $19.27 $19.04 $19.10 $19.10 156,620
2022-04-08 $19.05 $19.14 $18.99 $19.09 $19.09 185,537
2022-04-07 $18.82 $19.13 $18.80 $18.96 $18.96 89,549
2022-04-06 $18.62 $18.93 $18.62 $18.84 $18.84 66,984
2022-04-05 $17.97 $18.42 $17.97 $18.33 $18.33 160,164
2022-04-04 $18.41 $18.41 $17.95 $17.99 $17.99 2,355,437
2022-04-01 $18.35 $18.40 $18.21 $18.35 $18.35 157,737
2022-03-31 $18.14 $18.41 $18.14 $18.34 $18.34 36,969
2022-03-30 $18.10 $18.22 $17.93 $18.20 $18.20 73,463
2022-03-29 $18.04 $18.16 $17.97 $18.06 $18.06 116,300
2022-03-28 $18.43 $18.51 $18.28 $18.30 $18.30 43,934
2022-03-25 $18.19 $18.50 $18.19 $18.44 $18.44 20,673
2022-03-24 $18.24 $18.42 $18.18 $18.19 $18.19 25,797
2022-03-23 $18.15 $18.31 $18.07 $18.25 $18.25 48,296
2022-03-22 $18.32 $18.32 $18.08 $18.17 $18.17 27,725
2022-03-21 $18.16 $18.41 $18.13 $18.31 $18.31 37,897
2022-03-18 $18.45 $18.53 $18.09 $18.13 $18.13 183,086
2022-03-17 $18.82 $18.82 $18.34 $18.34 $18.34 61,324
2022-03-16 $19.10 $19.10 $18.66 $18.67 $18.67 332,386
2022-03-15 $19.40 $19.47 $19.20 $19.25 $19.25 89,842
2022-03-14 $18.95 $19.43 $18.95 $19.40 $19.40 161,933
2022-03-11 $18.58 $19.00 $18.58 $19.00 $19.00 62,708
2022-03-10 $18.69 $18.87 $18.69 $18.77 $18.77 360,029
2022-03-09 $18.77 $19.13 $18.61 $18.70 $18.70 133,726
2022-03-08 $19.27 $19.42 $19.00 $19.14 $19.14 264,869
2022-03-07 $18.82 $19.30 $18.80 $19.24 $19.24 86,414
2022-03-04 $18.34 $18.84 $18.34 $18.76 $18.76 42,670
2022-03-03 $17.97 $18.46 $17.97 $18.38 $18.38 30,268
2022-03-02 $18.09 $18.17 $17.97 $18.02 $18.02 49,707
2022-03-01 $17.85 $18.02 $17.80 $17.99 $17.99 130,787
2022-02-28 $18.18 $18.18 $17.85 $17.87 $17.87 160,018
2022-02-25 $18.06 $18.20 $18.01 $18.01 $18.01 57,979
2022-02-24 $18.79 $18.79 $18.16 $18.24 $18.24 503,481
2022-02-23 $18.29 $18.61 $18.29 $18.54 $18.54 72,438
2022-02-22 $18.31 $18.58 $18.31 $18.57 $18.57 84,081
2022-02-18 $18.42 $18.42 $18.28 $18.39 $18.39 48,154
2022-02-17 $18.23 $18.30 $17.99 $18.30 $18.30 109,253
2022-02-16 $18.14 $18.15 $17.99 $18.04 $18.04 29,019
2022-02-15 $18.27 $18.27 $18.10 $18.10 $18.10 17,529
2022-02-14 $18.39 $18.40 $18.24 $18.33 $18.33 29,832
2022-02-11 $18.13 $18.38 $18.03 $18.31 $18.31 83,920
2022-02-10 $18.07 $18.10 $17.91 $18.03 $18.03 34,536
2022-02-09 $18.20 $18.30 $18.04 $18.04 $18.04 82,319
2022-02-08 $18.40 $18.48 $18.27 $18.27 $18.27 69,574
2022-02-07 $18.37 $18.51 $18.31 $18.48 $18.48 224,248
2022-02-04 $18.65 $18.67 $18.50 $18.53 $18.53 73,634
2022-02-03 $18.70 $18.80 $18.61 $18.69 $18.69 75,784
2022-02-02 $18.46 $18.62 $18.45 $18.55 $18.55 39,913
2022-02-01 $18.60 $18.74 $18.39 $18.39 $18.39 190,985
2022-01-31 $18.95 $18.95 $18.65 $18.71 $18.71 307,432
2022-01-28 $19.00 $19.13 $18.92 $18.93 $18.93 109,111
2022-01-27 $18.69 $18.98 $18.69 $18.91 $18.91 201,033
2022-01-26 $18.74 $18.81 $18.63 $18.78 $18.78 123,762
2022-01-25 $18.97 $19.01 $18.75 $18.90 $18.90 143,019
2022-01-24 $19.00 $19.29 $18.86 $18.94 $18.94 228,586
2022-01-21 $18.89 $19.03 $18.77 $18.98 $18.98 332,503
2022-01-20 $18.52 $18.76 $18.51 $18.70 $18.70 123,431
2022-01-19 $18.50 $18.72 $18.46 $18.71 $18.71 551,023
2022-01-18 $18.34 $18.62 $18.34 $18.62 $18.62 150,167
2022-01-14 $18.43 $18.45 $18.15 $18.34 $18.34 90,860
2022-01-13 $18.00 $18.21 $17.93 $18.17 $18.17 158,925
2022-01-12 $17.97 $18.05 $17.80 $18.00 $18.00 57,551
2022-01-11 $18.16 $18.40 $18.00 $18.02 $18.02 54,257
2022-01-10 $18.17 $18.47 $18.17 $18.23 $18.23 101,284
2022-01-07 $18.21 $18.24 $18.08 $18.18 $18.18 37,877
2022-01-06 $18.00 $18.25 $17.95 $18.09 $18.09 217,467
2022-01-05 $17.67 $18.03 $17.61 $18.00 $18.00 47,051
2022-01-04 $17.52 $17.81 $17.52 $17.65 $17.65 76,823
2022-01-03 $17.65 $17.65 $17.54 $17.60 $17.60 22,641
2021-12-31 $17.65 $17.78 $17.65 $17.78 $17.78 10,309
2021-12-30 $17.83 $17.83 $17.64 $17.78 $17.78 44,981
2021-12-29 $17.50 $17.84 $17.50 $17.82 $17.82 52,753
2021-12-28 $17.50 $17.69 $17.50 $17.65 $17.65 34,813
2021-12-27 $17.47 $17.61 $17.47 $17.60 $17.60 125,433
2021-12-23 $17.40 $17.60 $17.34 $17.54 $17.54 179,661
2021-12-22 $17.89 $17.89 $17.55 $17.59 $17.59 166,383
2021-12-21 $17.88 $17.93 $17.65 $17.65 $17.65 24,105
2021-12-20 $17.98 $18.17 $17.98 $18.10 $18.10 271,041
2021-12-17 $18.00 $18.26 $17.82 $17.90 $17.90 40,902
2021-12-16 $17.55 $18.06 $17.54 $17.97 $17.97 43,059
2021-12-15 $17.68 $17.92 $17.64 $17.70 $17.70 38,315
2021-12-14 $17.41 $17.69 $17.41 $17.57 $17.57 47,484
2021-12-13 $17.16 $17.53 $17.16 $17.48 $17.48 42,471
2021-12-10 $17.07 $17.26 $17.06 $17.19 $17.19 15,430
2021-12-09 $17.06 $17.13 $16.95 $17.06 $17.06 14,196
2021-12-08 $17.10 $17.10 $16.88 $16.94 $16.94 18,255
2021-12-07 $17.25 $17.25 $16.93 $17.12 $17.12 48,258
2021-12-06 $17.57 $17.75 $17.36 $17.39 $17.39 67,330
2021-12-03 $17.25 $17.75 $17.25 $17.51 $17.51 135,739
2021-12-02 $17.35 $17.47 $17.15 $17.28 $17.28 193,479
2021-12-01 $16.83 $17.33 $16.83 $17.27 $17.27 212,726
2021-11-30 $17.14 $17.19 $16.98 $17.11 $17.11 50,832
2021-11-29 $16.75 $17.05 $16.74 $16.92 $16.92 44,907
2021-11-26 $16.99 $17.10 $16.94 $16.94 $16.94 7,220
2021-11-24 $16.89 $16.89 $16.64 $16.67 $16.67 12,797
2021-11-23 $16.75 $16.80 $16.72 $16.78 $16.78 13,221
2021-11-22 $16.44 $16.78 $16.44 $16.72 $16.72 35,391
2021-11-19 $16.65 $16.66 $16.62 $16.66 $16.66 13,756
2021-11-18 $16.56 $16.60 $16.53 $16.56 $16.56 16,307
2021-11-17 $16.50 $16.58 $16.45 $16.50 $16.50 61,081
2021-11-16 $16.56 $16.60 $16.46 $16.49 $16.49 23,546
2021-11-15 $16.44 $16.54 $16.44 $16.48 $16.48 20,885
2021-11-12 $16.48 $16.59 $16.42 $16.54 $16.54 9,666
2021-11-11 $16.52 $16.52 $16.44 $16.46 $16.46 11,366
2021-11-10 $16.36 $16.55 $16.36 $16.46 $16.46 19,423
2021-11-09 $16.37 $16.42 $16.32 $16.40 $16.40 15,741
2021-11-08 $16.31 $16.31 $16.15 $16.20 $16.20 47,136
2021-11-05 $16.36 $16.40 $16.23 $16.23 $16.23 37,320
2021-11-04 $16.52 $16.61 $16.49 $16.55 $16.55 23,360
2021-11-03 $16.50 $16.60 $16.49 $16.49 $16.49 35,459
2021-11-02 $16.61 $16.63 $16.53 $16.54 $16.54 55,413
2021-11-01 $16.67 $16.67 $16.58 $16.64 $16.64 26,526
2021-10-29 $16.70 $16.80 $16.70 $16.79 $16.79 17,875
2021-10-28 $16.81 $16.82 $16.67 $16.75 $16.75 436,196
2021-10-27 $16.75 $16.78 $16.71 $16.71 $16.71 108,036
2021-10-26 $16.63 $16.80 $16.63 $16.71 $16.71 11,517
2021-10-25 $16.66 $16.81 $16.66 $16.77 $16.77 22,669
2021-10-22 $16.71 $16.83 $16.71 $16.76 $16.76 12,510
2021-10-21 $16.76 $16.79 $16.67 $16.78 $16.78 14,610
2021-10-20 $16.73 $16.79 $16.71 $16.71 $16.71 28,252
2021-10-19 $16.66 $16.74 $16.63 $16.71 $16.71 53,583
2021-10-18 $16.65 $16.71 $16.60 $16.63 $16.63 32,660
2021-10-15 $16.69 $16.72 $16.65 $16.66 $16.66 16,068
2021-10-14 $16.74 $16.84 $16.74 $16.75 $16.75 12,889
2021-10-13 $16.75 $16.85 $16.74 $16.79 $16.79 19,939
2021-10-12 $16.90 $16.92 $16.81 $16.81 $16.81 18,291
2021-10-11 $16.85 $16.88 $16.78 $16.84 $16.84 15,717
2021-10-08 $16.98 $16.98 $16.79 $16.83 $16.83 7,212
2021-10-07 $16.99 $16.99 $16.88 $16.88 $16.88 8,523
2021-10-06 $16.98 $17.06 $16.88 $16.97 $16.97 13,172
2021-10-05 $17.00 $17.01 $16.89 $16.98 $16.98 513,317
2021-10-04 $17.03 $17.06 $16.96 $16.96 $16.96 52,849
2021-10-01 $17.03 $17.03 $16.85 $16.89 $16.89 24,967
2021-09-30 $17.03 $17.17 $17.00 $17.03 $17.03 14,650
2021-09-29 $16.75 $17.11 $16.75 $16.99 $16.99 25,280
2021-09-28 $16.83 $16.97 $16.83 $16.87 $16.87 25,647
2021-09-27 $16.86 $16.87 $16.68 $16.72 $16.72 60,035
2021-09-24 $16.96 $16.96 $16.83 $16.83 $16.83 21,794
2021-09-23 $17.10 $17.10 $16.94 $17.00 $17.00 153,141
2021-09-22 $17.08 $17.10 $17.01 $17.07 $17.07 118,795
2021-09-21 $17.25 $17.25 $17.16 $17.21 $17.21 89,815
2021-09-20 $17.38 $17.38 $17.19 $17.19 $17.19 34,136
2021-09-17 $17.22 $17.22 $17.00 $17.09 $17.09 14,171
2021-09-16 $17.08 $17.14 $17.06 $17.08 $17.08 4,648
2021-09-15 $17.28 $17.28 $17.14 $17.17 $17.17 9,525
2021-09-14 $17.09 $17.22 $17.09 $17.19 $17.19 8,671
2021-09-13 $17.25 $17.38 $17.17 $17.19 $17.19 23,272
2021-09-10 $17.01 $17.31 $17.01 $17.24 $17.24 27,637
2021-09-09 $17.40 $17.42 $17.17 $17.17 $17.17 23,823
2021-09-08 $17.15 $17.35 $17.14 $17.31 $17.31 14,535
2021-09-07 $17.14 $17.22 $17.10 $17.14 $17.14 17,823
2021-09-03 $17.12 $17.27 $17.12 $17.22 $17.22 19,699
2021-09-02 $17.12 $17.13 $17.02 $17.13 $17.13 19,382
2021-09-01 $17.07 $17.13 $17.04 $17.11 $17.11 8,190
2021-08-31 $17.17 $17.19 $17.04 $17.09 $17.09 33,575
2021-08-30 $16.91 $17.18 $16.91 $17.09 $17.09 15,008
2021-08-27 $17.05 $17.13 $16.91 $16.91 $16.91 47,662
2021-08-26 $17.05 $17.16 $17.05 $17.14 $17.14 15,873
2021-08-25 $17.15 $17.17 $17.00 $17.02 $17.02 41,175
2021-08-24 $17.23 $17.28 $17.15 $17.16 $17.16 16,079
2021-08-23 $17.54 $17.57 $17.34 $17.34 $17.34 38,917
2021-08-20 $17.60 $17.66 $17.50 $17.57 $17.57 38,688
2021-08-19 $17.56 $17.60 $17.45 $17.60 $17.60 28,217
2021-08-18 $17.46 $17.46 $17.24 $17.39 $17.39 16,442
2021-08-17 $17.41 $17.44 $17.28 $17.38 $17.38 63,831
2021-08-16 $17.24 $17.25 $17.14 $17.21 $17.21 34,294
2021-08-13 $16.87 $17.07 $16.87 $17.04 $17.04 45,131
2021-08-12 $16.96 $16.99 $16.92 $16.95 $16.95 162,961
2021-08-11 $17.09 $17.18 $16.97 $17.00 $17.00 67,234
2021-08-10 $17.13 $17.14 $17.00 $17.04 $17.04 9,183
2021-08-09 $16.96 $17.15 $16.96 $17.05 $17.05 29,304
2021-08-06 $17.21 $17.21 $17.04 $17.08 $17.08 18,200
2021-08-05 $17.18 $17.33 $17.14 $17.24 $17.24 46,725
2021-08-04 $17.32 $17.34 $17.23 $17.29 $17.29 18,269
2021-08-03 $17.03 $17.31 $17.00 $17.24 $17.24 35,488
2021-08-02 $17.09 $17.27 $17.02 $17.27 $17.27 30,969
2021-07-30 $17.13 $17.25 $17.13 $17.23 $17.23 16,788
2021-07-29 $17.16 $17.21 $17.09 $17.16 $17.16 12,120
2021-07-28 $17.37 $17.37 $17.16 $17.21 $17.21 34,720
2021-07-27 $17.16 $17.41 $17.16 $17.19 $17.19 19,926
2021-07-26 $17.11 $17.30 $17.11 $17.23 $17.23 32,399
2021-07-23 $17.29 $17.34 $17.15 $17.25 $17.25 12,596
2021-07-22 $17.23 $17.30 $17.16 $17.26 $17.26 46,366
2021-07-21 $17.20 $17.23 $17.10 $17.17 $17.17 44,306
2021-07-20 $17.71 $17.74 $17.39 $17.40 $17.40 7,200
2021-07-19 $17.50 $17.88 $17.50 $17.68 $17.68 71,892
2021-07-16 $17.24 $17.45 $17.24 $17.41 $17.41 178,721
2021-07-15 $17.27 $17.36 $17.07 $17.34 $17.34 162,582
2021-07-14 $17.15 $17.18 $16.98 $17.12 $17.12 79,466
2021-07-13 $17.09 $17.14 $17.00 $17.02 $17.02 34,577
2021-07-12 $17.23 $17.23 $16.96 $16.97 $16.97 9,256
2021-07-09 $17.13 $17.13 $17.04 $17.09 $17.09 25,020
2021-07-08 $17.34 $17.47 $17.20 $17.28 $17.28 11,036
2021-07-07 $17.06 $17.23 $17.06 $17.17 $17.17 17,393
2021-07-06 $16.91 $17.14 $16.91 $17.07 $17.07 13,897
2021-07-02 $16.92 $16.95 $16.86 $16.91 $16.91 6,374
2021-07-01 $16.94 $16.94 $16.80 $16.86 $16.86 8,311
2021-06-30 $17.12 $17.12 $16.89 $16.92 $16.92 7,812
2021-06-29 $16.91 $17.00 $16.90 $17.00 $17.00 11,519
2021-06-28 $16.60 $16.96 $16.60 $16.92 $16.92 25,701
2021-06-25 $16.76 $16.79 $16.70 $16.72 $16.72 94,516
2021-06-24 $16.91 $16.94 $16.75 $16.75 $16.75 22,670
2021-06-23 $16.89 $16.93 $16.88 $16.93 $16.93 10,350
2021-06-22 $17.08 $17.16 $17.00 $17.00 $17.00 13,662
2021-06-21 $17.18 $17.18 $17.00 $17.00 $17.00 25,110
2021-06-18 $17.23 $17.23 $17.06 $17.12 $17.12 45,478
2021-06-17 $16.85 $17.06 $16.83 $17.03 $17.03 52,882
2021-06-16 $16.77 $17.00 $16.77 $16.86 $16.86 98,622
2021-06-15 $16.95 $16.95 $16.84 $16.87 $16.87 11,387
2021-06-14 $17.03 $17.03 $16.85 $16.94 $16.94 31,486
2021-06-11 $16.91 $16.91 $16.80 $16.85 $16.85 9,231
2021-06-10 $16.82 $16.93 $16.81 $16.93 $16.93 26,665
2021-06-09 $16.58 $16.83 $16.58 $16.80 $16.80 23,698
2021-06-08 $16.75 $16.75 $16.64 $16.67 $16.67 18,222
2021-06-07 $16.64 $16.72 $16.63 $16.72 $16.72 19,933
2021-06-04 $16.53 $16.65 $16.45 $16.62 $16.62 16,736
2021-06-03 $16.47 $16.66 $16.47 $16.63 $16.63 10,514
2021-06-02 $16.36 $16.52 $16.36 $16.50 $16.50 20,527
2021-06-01 $16.63 $16.63 $16.44 $16.44 $16.44 23,731
2021-05-28 $16.47 $16.72 $16.45 $16.59 $16.59 40,583
2021-05-27 $16.69 $16.69 $16.54 $16.54 $16.54 23,329
2021-05-26 $16.78 $16.82 $16.78 $16.78 $16.78 33,387
2021-05-25 $16.93 $16.93 $16.69 $16.78 $16.78 54,000
2021-05-24 $17.08 $17.08 $16.77 $16.86 $16.86 40,059
2021-05-21 $17.09 $17.09 $16.91 $17.02 $17.02 28,108
2021-05-20 $16.86 $17.06 $16.86 $17.03 $17.03 34,614
2021-05-19 $17.04 $17.12 $16.91 $16.95 $16.95 67,275
2021-05-18 $16.88 $16.88 $16.71 $16.83 $16.83 20,314
2021-05-17 $16.96 $17.00 $16.79 $16.79 $16.79 37,905
2021-05-14 $16.85 $16.91 $16.80 $16.84 $16.84 12,383
2021-05-13 $17.05 $17.18 $16.94 $16.97 $16.97 45,338
2021-05-12 $16.95 $17.14 $16.90 $17.14 $17.14 36,784
2021-05-11 $16.90 $16.99 $16.86 $16.87 $16.87 37,478
2021-05-10 $16.70 $16.85 $16.65 $16.85 $16.85 1,240,750
2021-05-07 $16.66 $16.85 $16.63 $16.64 $16.64 44,271
2021-05-06 $16.79 $16.93 $16.73 $16.73 $16.73 73,966
2021-05-05 $16.83 $16.85 $16.73 $16.76 $16.76 74,263
2021-05-04 $16.89 $16.99 $16.84 $16.87 $16.87 47,681
2021-05-03 $16.83 $16.97 $16.82 $16.85 $16.85 1,181,256
2021-04-30 $16.86 $16.99 $16.84 $16.91 $16.91 49,041
2021-04-29 $16.83 $16.85 $16.75 $16.79 $16.79 38,408
2021-04-28 $16.90 $16.92 $16.78 $16.81 $16.81 71,104
2021-04-27 $17.05 $17.05 $16.89 $16.91 $16.91 71,602
2021-04-26 $16.98 $16.99 $16.91 $16.95 $16.95 24,484
2021-04-23 $17.12 $17.23 $17.06 $17.06 $17.06 46,270
2021-04-22 $17.38 $17.38 $17.21 $17.22 $17.22 12,911
2021-04-21 $17.65 $17.75 $17.30 $17.33 $17.33 18,088
2021-04-20 $17.44 $17.55 $17.44 $17.50 $17.50 20,656
2021-04-19 $17.24 $17.26 $17.19 $17.23 $17.23 13,285
2021-04-16 $17.07 $17.22 $17.06 $17.16 $17.16 55,758
2021-04-15 $17.07 $17.25 $17.07 $17.19 $17.19 46,563
2021-04-14 $17.38 $17.38 $16.98 $17.10 $17.10 418,960
2021-04-13 $17.06 $17.34 $17.06 $17.23 $17.23 36,274
2021-04-12 $17.00 $17.15 $17.00 $17.11 $17.11 21,554
2021-04-09 $17.14 $17.14 $17.04 $17.08 $17.08 24,315
2021-04-08 $17.04 $17.21 $17.04 $17.07 $17.07 40,586
2021-04-07 $16.93 $17.13 $16.93 $17.13 $17.13 37,361
2021-04-06 $17.00 $17.07 $16.89 $16.92 $16.92 31,005
2021-04-05 $17.21 $17.22 $17.02 $17.10 $17.10 80,324
2021-04-01 $17.06 $17.22 $17.05 $17.14 $17.14 20,647
2021-03-31 $17.11 $17.18 $17.07 $17.13 $17.13 12,822
2021-03-30 $17.37 $17.37 $17.13 $17.17 $17.17 17,742
2021-03-29 $17.24 $17.49 $17.21 $17.42 $17.42 47,156
2021-03-26 $17.13 $17.26 $17.06 $17.16 $17.16 18,555
2021-03-25 $17.47 $17.47 $17.10 $17.10 $17.10 84,733
2021-03-24 $17.46 $17.46 $17.18 $17.36 $17.36 32,023
2021-03-23 $16.92 $17.51 $16.92 $17.45 $17.45 33,950
2021-03-22 $16.82 $17.05 $16.82 $17.03 $17.03 30,539
2021-03-19 $16.65 $17.00 $16.65 $16.76 $16.76 31,237
2021-03-18 $16.51 $16.77 $16.50 $16.69 $16.69 96,738
2021-03-17 $16.76 $16.83 $16.58 $16.58 $16.58 53,461
2021-03-16 $16.51 $16.81 $16.51 $16.78 $16.78 80,058
2021-03-15 $16.56 $16.62 $16.46 $16.51 $16.51 147,787
2021-03-12 $16.88 $16.88 $16.59 $16.61 $16.61 412,314
2021-03-11 $16.69 $16.79 $16.66 $16.78 $16.78 169,573
2021-03-10 $16.84 $16.90 $16.72 $16.77 $16.77 55,395
2021-03-09 $16.95 $16.95 $16.77 $16.85 $16.85 70,464
2021-03-08 $16.80 $16.90 $16.67 $16.86 $16.86 31,976
2021-03-05 $16.73 $17.10 $16.70 $16.75 $16.75 157,176
2021-03-04 $16.65 $17.03 $16.65 $16.81 $16.81 185,447
2021-03-03 $16.96 $16.96 $16.78 $16.86 $16.86 114,810
2021-03-02 $17.05 $17.20 $17.05 $17.15 $17.15 60,091
2021-03-01 $17.35 $17.35 $16.99 $17.12 $17.12 185,907
2021-02-26 $17.53 $17.53 $17.18 $17.22 $17.22 58,651
2021-02-25 $17.08 $17.40 $16.96 $17.39 $17.39 84,261
2021-02-24 $17.51 $17.58 $16.97 $16.98 $16.98 109,206
2021-02-23 $17.49 $17.67 $17.35 $17.43 $17.43 101,025
2021-02-22 $18.00 $18.08 $17.50 $17.67 $17.67 79,056
2021-02-19 $18.44 $18.44 $18.08 $18.10 $18.10 43,913
2021-02-18 $18.23 $18.50 $18.23 $18.40 $18.40 61,044
2021-02-17 $18.08 $18.37 $18.01 $18.16 $18.16 137,810
2021-02-16 $18.19 $18.26 $18.06 $18.13 $18.13 137,435
2021-02-12 $18.48 $18.56 $18.32 $18.41 $18.41 51,783
2021-02-11 $18.49 $18.55 $18.43 $18.49 $18.49 45,414
2021-02-10 $18.52 $18.60 $18.49 $18.56 $18.56 150,894
2021-02-09 $18.47 $18.65 $18.47 $18.59 $18.59 145,074
2021-02-08 $18.73 $18.73 $18.48 $18.57 $18.57 40,724
2021-02-05 $18.56 $18.79 $18.55 $18.79 $18.79 103,296
2021-02-04 $18.73 $18.87 $18.73 $18.79 $18.79 59,965
2021-02-03 $19.08 $19.08 $18.89 $18.89 $18.89 24,324
2021-02-02 $19.22 $19.27 $19.08 $19.27 $19.27 108,780
2021-02-01 $19.16 $19.49 $19.16 $19.37 $19.37 169,625
2021-01-29 $19.25 $19.42 $19.10 $19.35 $19.35 124,994
2021-01-28 $19.55 $19.55 $19.03 $19.08 $19.08 71,954
2021-01-27 $19.17 $19.58 $19.17 $19.58 $19.58 98,485
2021-01-26 $18.84 $19.26 $18.84 $19.26 $19.26 51,370
2021-01-25 $18.65 $19.00 $18.65 $18.99 $18.99 47,250
2021-01-22 $18.66 $18.78 $18.63 $18.72 $18.72 66,470
2021-01-21 $18.68 $18.68 $18.52 $18.60 $18.60 86,174
2021-01-20 $18.54 $18.59 $18.46 $18.56 $18.56 42,626
2021-01-19 $18.55 $18.59 $18.47 $18.55 $18.55 65,665
2021-01-15 $18.51 $18.63 $18.39 $18.56 $18.56 85,287
2021-01-14 $18.51 $18.51 $18.30 $18.35 $18.35 38,797
2021-01-13 $18.49 $18.70 $18.49 $18.65 $18.65 25,522
2021-01-12 $18.87 $18.87 $18.48 $18.60 $18.60 106,246
2021-01-11 $18.62 $18.80 $18.62 $18.73 $18.73 30,753
2021-01-08 $18.50 $18.79 $18.50 $18.74 $18.74 45,053
2021-01-07 $18.47 $18.67 $18.41 $18.58 $18.58 144,622
2021-01-06 $18.71 $18.95 $18.49 $18.55 $18.55 124,736
2021-01-05 $19.15 $19.15 $18.92 $18.97 $18.97 77,153
2021-01-04 $18.96 $19.24 $18.96 $19.19 $19.19 92,159
2020-12-31 $19.04 $19.15 $18.99 $19.08 $19.08 69,586
2020-12-30 $19.18 $19.25 $19.05 $19.15 $19.15 115,222
2020-12-29 $19.07 $19.31 $19.07 $19.29 $19.29 123,715
2020-12-28 $19.20 $19.22 $19.07 $19.13 $19.13 69,166
2020-12-24 $19.20 $19.43 $19.20 $19.33 $19.33 36,462
2020-12-23 $19.40 $19.40 $19.22 $19.35 $19.35 31,139
2020-12-22 $19.40 $19.55 $19.37 $19.50 $19.50 128,648
2020-12-21 $19.35 $19.54 $19.33 $19.38 $19.38 89,078
2020-12-18 $19.26 $19.39 $19.11 $19.32 $19.32 85,317
2020-12-17 $19.07 $19.33 $19.07 $19.21 $19.21 253,531
2020-12-16 $18.97 $19.24 $18.97 $19.14 $19.14 155,449
2020-12-15 $19.00 $19.29 $19.00 $19.11 $19.11 59,414
2020-12-14 $19.04 $19.16 $18.95 $19.13 $19.13 38,113
2020-12-11 $18.83 $19.07 $18.83 $19.03 $19.03 68,644
2020-12-10 $18.90 $18.95 $18.76 $18.83 $18.83 39,919
2020-12-09 $18.82 $18.94 $18.78 $18.89 $18.89 182,344
2020-12-08 $18.81 $19.02 $18.80 $18.95 $18.95 91,798
2020-12-07 $18.75 $18.94 $18.75 $18.85 $18.85 70,955
2020-12-04 $18.82 $19.00 $18.81 $18.84 $18.84 269,484
2020-12-03 $19.03 $19.11 $18.91 $19.07 $19.07 64,803
2020-12-02 $19.33 $19.44 $19.08 $19.15 $19.15 144,132
2020-12-01 $19.43 $19.47 $19.28 $19.37 $19.37 119,009
2020-11-30 $19.12 $19.50 $19.04 $19.44 $19.44 80,782
2020-11-27 $18.80 $19.02 $18.71 $19.00 $19.00 66,446
2020-11-25 $18.46 $18.92 $18.46 $18.79 $18.79 374,748
2020-11-24 $18.90 $18.97 $18.51 $18.52 $18.52 231,815
2020-11-23 $19.69 $19.79 $19.20 $19.22 $19.22 66,387
2020-11-20 $19.73 $19.98 $19.73 $19.86 $19.86 217,988
2020-11-19 $20.00 $20.10 $19.78 $19.78 $19.78 75,249
2020-11-18 $19.80 $19.97 $19.56 $19.78 $19.78 274,312
2020-11-17 $20.35 $20.45 $19.90 $19.95 $19.95 54,804
2020-11-16 $20.50 $20.50 $20.02 $20.14 $20.14 231,107
2020-11-13 $21.05 $21.05 $20.72 $20.74 $20.74 51,694
2020-11-12 $20.82 $21.19 $20.82 $21.17 $21.17 58,832
2020-11-11 $20.39 $20.93 $20.39 $20.77 $20.77 333,773
2020-11-10 $20.47 $20.47 $20.12 $20.17 $20.17 306,893
2020-11-09 $21.14 $21.77 $20.29 $20.41 $20.41 198,305
2020-11-06 $22.04 $22.51 $22.04 $22.40 $22.40 105,389
2020-11-05 $22.60 $22.60 $22.02 $22.14 $22.14 174,059
2020-11-04 $22.25 $22.75 $22.25 $22.73 $22.73 81,613
2020-11-03 $22.65 $22.65 $22.25 $22.25 $22.25 529,047
2020-11-02 $22.77 $22.85 $22.61 $22.61 $22.61 66,812
2020-10-30 $23.00 $23.19 $22.76 $22.86 $22.86 211,601
2020-10-29 $23.54 $23.54 $23.13 $23.16 $23.16 401,468
2020-10-28 $23.35 $23.55 $23.10 $23.47 $23.47 130,950
2020-10-27 $23.02 $23.19 $23.00 $23.19 $23.19 29,133
2020-10-26 $22.86 $23.02 $22.68 $22.85 $22.85 53,554
2020-10-23 $22.51 $22.65 $22.45 $22.52 $22.52 65,099
2020-10-22 $22.83 $22.84 $22.61 $22.65 $22.65 33,253
2020-10-21 $23.00 $23.10 $22.95 $23.00 $23.00 26,105
2020-10-20 $23.00 $23.05 $22.84 $23.00 $23.00 18,832
2020-10-19 $22.98 $23.28 $22.98 $23.26 $23.26 62,259
2020-10-16 $23.26 $23.26 $23.06 $23.10 $23.10 54,256
2020-10-15 $23.50 $23.50 $23.18 $23.26 $23.26 27,120
2020-10-14 $23.24 $23.24 $23.13 $23.22 $23.22 39,463
2020-10-13 $23.16 $23.32 $23.07 $23.24 $23.24 128,140
2020-10-12 $22.56 $23.02 $22.56 $22.91 $22.91 60,914
2020-10-09 $22.67 $22.78 $22.65 $22.70 $22.70 63,759
2020-10-08 $22.75 $22.79 $22.62 $22.67 $22.67 77,163
2020-10-07 $22.94 $23.06 $22.81 $22.83 $22.83 39,923
2020-10-06 $23.23 $23.23 $22.71 $23.07 $23.07 109,475
2020-10-05 $22.98 $23.07 $22.84 $23.03 $23.03 41,271
2020-10-02 $23.58 $23.58 $23.09 $23.10 $23.10 108,490
2020-10-01 $23.75 $23.75 $23.41 $23.49 $23.49 72,812
2020-09-30 $23.47 $23.61 $23.39 $23.59 $23.59 37,235
2020-09-29 $23.60 $23.78 $23.47 $23.70 $23.70 393,610
2020-09-28 $23.54 $23.63 $23.40 $23.46 $23.46 27,080
2020-09-25 $24.04 $24.04 $23.77 $23.79 $23.79 39,386
2020-09-24 $23.80 $24.06 $23.75 $23.97 $23.97 94,088
2020-09-23 $23.52 $23.80 $23.47 $23.73 $23.73 77,008
2020-09-22 $23.64 $23.73 $23.45 $23.67 $23.67 138,900
2020-09-21 $23.00 $23.59 $23.00 $23.51 $23.51 276,114
2020-09-18 $22.73 $22.99 $22.62 $22.99 $22.99 36,114
2020-09-17 $22.60 $22.79 $22.55 $22.65 $22.65 107,647
2020-09-16 $23.00 $23.00 $22.50 $22.56 $22.56 64,355
2020-09-15 $22.77 $22.92 $22.63 $22.76 $22.76 86,458
2020-09-14 $23.30 $23.30 $22.80 $22.89 $22.89 45,735
2020-09-11 $23.30 $23.35 $23.16 $23.24 $23.24 421,994
2020-09-10 $23.12 $23.27 $22.92 $23.21 $23.21 86,070
2020-09-09 $23.23 $23.43 $23.20 $23.37 $23.37 258,610
2020-09-08 $23.05 $23.17 $22.90 $23.00 $23.00 127,292
2020-09-04 $23.46 $23.46 $23.05 $23.05 $23.05 128,944
2020-09-03 $23.67 $23.67 $23.31 $23.37 $23.37 122,817
2020-09-02 $23.86 $23.98 $23.52 $23.57 $23.57 168,478
2020-09-01 $23.72 $24.10 $23.67 $23.83 $23.83 87,441
2020-08-31 $23.11 $23.67 $23.11 $23.62 $23.62 57,478
2020-08-28 $23.83 $23.83 $23.23 $23.25 $23.25 86,012
2020-08-27 $24.00 $24.00 $23.63 $23.79 $23.79 44,584
2020-08-26 $23.59 $24.00 $23.59 $23.92 $23.92 44,121
2020-08-25 $23.61 $23.96 $23.51 $23.74 $23.74 219,417
2020-08-24 $23.95 $24.14 $23.62 $23.77 $23.77 175,035
2020-08-21 $24.19 $24.27 $23.99 $24.24 $24.24 38,540
2020-08-20 $24.02 $24.09 $23.87 $24.00 $24.00 23,025
2020-08-19 $23.84 $23.99 $23.77 $23.88 $23.88 74,938
2020-08-18 $23.75 $23.99 $23.65 $23.99 $23.99 119,324
2020-08-17 $23.49 $23.65 $23.27 $23.48 $23.48 147,189
2020-08-14 $23.60 $23.65 $23.23 $23.30 $23.30 42,055
2020-08-13 $23.33 $23.44 $23.10 $23.40 $23.40 32,425
2020-08-12 $22.80 $23.48 $22.80 $23.20 $23.20 96,128
2020-08-11 $23.07 $23.15 $22.64 $22.90 $22.90 159,351
2020-08-10 $23.80 $23.84 $23.20 $23.21 $23.21 301,288
2020-08-07 $24.23 $24.28 $23.83 $23.93 $23.93 414,524
2020-08-06 $24.43 $24.43 $24.20 $24.30 $24.30 165,743
2020-08-05 $24.53 $24.58 $24.32 $24.34 $24.34 105,444
2020-08-04 $24.80 $24.87 $24.60 $24.80 $24.80 183,399
2020-08-03 $25.02 $25.04 $24.75 $24.93 $24.93 45,804
2020-07-31 $24.54 $25.00 $24.50 $24.94 $24.94 48,550
2020-07-30 $24.50 $24.85 $24.50 $24.52 $24.52 55,762
2020-07-29 $24.60 $24.68 $24.40 $24.47 $24.47 50,735
2020-07-28 $24.60 $24.80 $24.56 $24.61 $24.61 335,587
2020-07-27 $24.52 $24.92 $24.52 $24.69 $24.69 103,735
2020-07-24 $24.51 $24.69 $24.51 $24.65 $24.65 86,796
2020-07-23 $24.64 $24.79 $24.35 $24.53 $24.53 599,082
2020-07-22 $24.70 $24.70 $24.32 $24.54 $24.54 44,153
2020-07-21 $24.82 $24.82 $24.43 $24.63 $24.63 167,303
2020-07-20 $24.35 $24.88 $24.35 $24.81 $24.81 99,282
2020-07-17 $24.16 $24.48 $24.12 $24.39 $24.39 98,700
2020-07-16 $24.27 $24.38 $24.00 $24.35 $24.35 56,600
2020-07-15 $24.41 $24.56 $24.08 $24.14 $24.14 105,100
2020-07-14 $25.00 $25.17 $24.75 $24.99 $24.99 94,200
2020-07-13 $25.07 $25.14 $24.63 $24.94 $24.94 101,700
2020-07-10 $25.60 $25.60 $25.07 $25.15 $25.15 96,000
2020-07-09 $25.18 $25.55 $25.03 $25.54 $25.54 153,600
2020-07-08 $25.00 $25.19 $24.86 $24.91 $24.91 274,700
2020-07-07 $24.33 $24.89 $24.33 $24.88 $24.88 512,400
2020-07-06 $24.48 $24.60 $24.08 $24.39 $24.39 371,000
2020-07-02 $24.48 $24.61 $24.03 $24.53 $24.53 811,300
2020-07-01 $24.27 $24.64 $23.89 $24.42 $24.42 134,800
2020-06-30 $24.08 $24.48 $24.08 $24.34 $24.34 65,400
2020-06-29 $24.78 $25.02 $24.12 $24.20 $24.20 123,300
2020-06-26 $24.34 $24.81 $24.32 $24.81 $24.81 133,166
2020-06-25 $24.39 $24.61 $24.08 $24.36 $24.36 1,439,853
2020-06-24 $23.67 $24.47 $23.67 $24.31 $24.31 91,536
2020-06-23 $23.64 $23.75 $23.39 $23.48 $23.48 62,143
2020-06-22 $23.66 $23.98 $23.66 $23.72 $23.72 70,230
2020-06-19 $23.04 $23.78 $23.00 $23.63 $23.63 130,332
2020-06-18 $23.29 $23.59 $23.22 $23.41 $23.41 138,129
2020-06-17 $23.01 $23.41 $23.01 $23.40 $23.40 121,488
2020-06-16 $22.50 $23.02 $22.29 $22.86 $22.86 156,761
2020-06-15 $24.07 $24.07 $23.00 $23.11 $23.11 463,507
2020-06-12 $23.55 $23.94 $23.30 $23.32 $23.32 152,387
2020-06-11 $23.67 $24.24 $23.48 $24.16 $24.16 362,923
2020-06-10 $22.00 $22.83 $22.00 $22.66 $22.66 182,061
2020-06-09 $20.74 $21.80 $20.74 $21.56 $21.56 373,033
2020-06-08 $20.87 $21.00 $20.61 $20.62 $20.62 359,884
2020-06-05 $21.67 $22.04 $20.86 $21.55 $21.55 418,347
2020-06-04 $23.27 $23.36 $22.43 $22.46 $22.46 176,287
2020-06-03 $24.00 $24.25 $23.15 $23.27 $23.27 240,446
2020-06-02 $24.50 $24.50 $24.21 $24.31 $24.31 71,949
2020-06-01 $25.22 $25.22 $24.61 $24.71 $24.71 125,965
2020-05-29 $24.99 $25.16 $24.94 $25.13 $25.13 101,037
2020-05-28 $24.37 $24.79 $24.37 $24.70 $24.70 289,581
2020-05-27 $24.61 $24.61 $24.39 $24.43 $24.43 377,806
2020-05-26 $25.01 $25.01 $24.58 $24.70 $24.70 248,138
2020-05-22 $24.91 $25.22 $24.91 $25.06 $25.06 414,710
2020-05-21 $24.88 $24.91 $24.75 $24.89 $24.89 116,802
2020-05-20 $25.10 $25.10 $24.70 $24.75 $24.75 494,357
2020-05-19 $24.92 $25.16 $24.90 $25.02 $25.02 84,796
2020-05-18 $26.08 $26.08 $24.83 $24.98 $24.98 215,615
2020-05-15 $25.74 $25.74 $25.54 $25.59 $25.59 79,237
2020-05-14 $25.94 $25.97 $25.50 $25.64 $25.64 86,516
2020-05-13 $25.46 $25.84 $25.46 $25.70 $25.70 221,967
2020-05-12 $25.33 $25.44 $25.15 $25.44 $25.44 55,695
2020-05-11 $25.29 $25.31 $25.03 $25.22 $25.22 107,596
2020-05-08 $25.45 $25.45 $25.00 $25.03 $25.03 68,974
2020-05-07 $25.48 $25.53 $25.33 $25.46 $25.46 80,683
2020-05-06 $25.61 $25.65 $25.45 $25.61 $25.61 132,330
2020-05-05 $25.56 $25.57 $25.11 $25.57 $25.57 77,695
2020-05-04 $25.57 $25.69 $25.30 $25.30 $25.30 258,471
2020-05-01 $25.13 $25.33 $25.00 $25.26 $25.26 143,118
2020-04-30 $24.50 $24.85 $24.50 $24.82 $24.82 95,885
2020-04-29 $25.29 $25.46 $24.50 $24.50 $24.50 261,300
2020-04-28 $24.98 $25.33 $24.90 $25.21 $25.21 227,886
2020-04-27 $25.39 $25.63 $25.10 $25.11 $25.11 265,899
2020-04-24 $25.74 $25.81 $25.44 $25.44 $25.44 189,773
2020-04-23 $26.01 $26.11 $25.45 $25.68 $25.68 153,537
2020-04-22 $25.92 $25.99 $25.74 $25.99 $25.99 78,425
2020-04-21 $26.15 $26.20 $25.88 $25.97 $25.97 132,604
2020-04-20 $26.15 $26.20 $25.74 $25.96 $25.96 489,360
2020-04-17 $26.09 $26.09 $25.70 $25.91 $25.91 382,016
2020-04-16 $25.52 $26.25 $25.52 $26.10 $26.10 366,246
2020-04-15 $25.86 $25.89 $25.68 $25.80 $25.80 114,566
2020-04-14 $25.06 $25.62 $25.01 $25.53 $25.53 170,972
2020-04-13 $25.11 $25.68 $25.11 $25.50 $25.50 161,410
2020-04-09 $25.41 $25.59 $24.78 $25.33 $25.33 121,197
2020-04-08 $25.93 $25.93 $25.28 $25.41 $25.41 106,518
2020-04-07 $25.26 $25.76 $25.04 $25.69 $25.69 150,538
2020-04-06 $26.06 $26.26 $25.68 $25.91 $25.91 169,103
2020-04-03 $26.08 $26.20 $25.81 $26.15 $26.15 95,159
2020-04-02 $26.17 $26.17 $25.75 $25.89 $25.89 144,903
2020-04-01 $25.06 $25.98 $25.06 $25.98 $25.98 185,723
2020-03-31 $25.74 $25.95 $25.50 $25.69 $25.69 290,406
2020-03-30 $25.70 $25.98 $25.70 $25.98 $25.98 116,644
2020-03-27 $25.46 $25.69 $25.34 $25.46 $25.46 97,470
2020-03-26 $24.70 $25.10 $24.70 $25.10 $25.10 464,851
2020-03-25 $24.66 $24.98 $24.57 $24.80 $24.80 349,797
2020-03-24 $25.30 $25.30 $24.64 $25.05 $25.05 608,097
2020-03-23 $25.28 $25.80 $25.02 $25.13 $25.13 232,535
2020-03-20 $25.60 $25.69 $25.01 $25.65 $25.65 177,659
2020-03-19 $26.06 $26.28 $25.52 $25.76 $25.76 460,327
2020-03-18 $26.34 $26.56 $25.99 $26.09 $26.09 430,919
2020-03-17 $25.99 $26.46 $25.86 $26.13 $26.13 316,311
2020-03-16 $27.95 $27.95 $25.79 $25.99 $25.99 503,307
2020-03-13 $25.99 $26.43 $25.00 $26.00 $26.00 2,259,682
2020-03-12 $26.67 $26.75 $26.07 $26.28 $26.28 790,587
2020-03-11 $25.79 $26.12 $25.19 $26.07 $26.07 119,921
2020-03-10 $25.91 $26.11 $25.27 $25.73 $25.73 208,207
2020-03-09 $25.78 $26.12 $24.90 $26.11 $26.11 188,487
2020-03-06 $24.97 $25.16 $24.59 $25.16 $25.16 73,668
2020-03-05 $24.50 $24.85 $24.43 $24.85 $24.85 151,234
2020-03-04 $24.10 $24.45 $24.10 $24.40 $24.40 66,315
2020-03-03 $24.06 $24.30 $23.64 $24.13 $24.13 250,842
2020-03-02 $23.40 $23.94 $23.40 $23.88 $23.88 1,636,004
2020-02-28 $24.31 $24.48 $23.51 $23.51 $23.51 219,906
2020-02-27 $24.08 $24.47 $23.74 $23.87 $23.87 239,441
2020-02-26 $23.81 $24.05 $23.48 $24.02 $24.02 181,790
2020-02-25 $23.46 $23.89 $23.25 $23.84 $23.84 90,155
2020-02-24 $23.45 $23.70 $23.45 $23.64 $23.64 329,616
2020-02-21 $22.96 $23.17 $22.96 $23.05 $23.05 72,982
2020-02-20 $23.06 $23.06 $22.78 $22.91 $22.91 36,760
2020-02-19 $23.25 $23.25 $22.81 $23.07 $23.07 32,903
2020-02-18 $23.04 $23.24 $23.00 $23.19 $23.19 22,581
2020-02-14 $23.01 $23.07 $22.86 $23.07 $23.07 23,663
2020-02-13 $22.65 $22.92 $22.65 $22.89 $22.89 36,921
2020-02-12 $22.86 $22.86 $22.67 $22.72 $22.72 25,590
2020-02-11 $22.89 $22.92 $22.80 $22.86 $22.86 29,908
2020-02-10 $23.16 $23.16 $22.96 $23.00 $23.00 13,604
2020-02-07 $23.04 $23.15 $22.57 $23.10 $23.10 72,365
2020-02-06 $22.72 $23.00 $22.52 $23.00 $23.00 42,618
2020-02-05 $22.79 $22.85 $22.71 $22.77 $22.77 58,002
2020-02-04 $23.17 $23.22 $22.95 $22.98 $22.98 473,570
2020-02-03 $23.52 $23.52 $23.28 $23.33 $23.33 42,252
2020-01-31 $23.30 $23.50 $23.30 $23.41 $23.41 120,659
2020-01-30 $23.27 $23.38 $23.17 $23.27 $23.27 59,025
2020-01-29 $23.27 $23.31 $22.99 $23.17 $23.17 22,760
2020-01-28 $23.25 $23.46 $23.10 $23.19 $23.19 66,632
2020-01-27 $22.99 $23.33 $22.99 $23.25 $23.25 81,787
2020-01-24 $22.58 $22.97 $22.58 $22.93 $22.93 69,321
2020-01-23 $22.77 $22.90 $22.68 $22.68 $22.68 132,944
2020-01-22 $22.68 $22.68 $22.54 $22.67 $22.67 2,163,545
2020-01-21 $22.33 $22.65 $22.33 $22.65 $22.65 31,842
2020-01-17 $22.30 $22.43 $22.28 $22.38 $22.38 39,547
2020-01-16 $22.27 $22.37 $22.19 $22.36 $22.36 41,078
2020-01-15 $22.17 $22.46 $22.17 $22.43 $22.43 83,524
2020-01-14 $22.42 $22.44 $22.15 $22.28 $22.28 46,307
2020-01-13 $22.45 $22.51 $22.37 $22.40 $22.40 25,334
2020-01-10 $22.35 $22.42 $22.23 $22.40 $22.40 56,348
2020-01-09 $22.16 $22.35 $22.16 $22.31 $22.31 61,271
2020-01-08 $22.25 $22.33 $22.12 $22.16 $22.16 114,298
2020-01-07 $22.30 $22.31 $22.18 $22.18 $22.18 52,130
2020-01-06 $22.55 $22.55 $22.22 $22.22 $22.22 57,272
2020-01-03 $22.11 $22.31 $22.11 $22.30 $22.30 27,181
2020-01-02 $22.22 $22.22 $22.00 $22.12 $22.12 30,011
2019-12-31 $22.05 $22.23 $22.05 $22.15 $22.15 77,326
2019-12-30 $22.18 $22.21 $22.03 $22.14 $22.14 170,078
2019-12-27 $22.13 $22.13 $21.99 $22.09 $22.09 534,863
2019-12-26 $22.30 $22.30 $22.12 $22.24 $22.04 14,767
2019-12-24 $22.14 $22.33 $22.14 $22.23 $22.03 17,975
2019-12-23 $22.49 $22.49 $22.20 $22.20 $22.00 52,380
2019-12-20 $22.26 $22.40 $22.20 $22.40 $22.20 135,884
2019-12-19 $22.27 $22.29 $22.20 $22.26 $22.06 25,555
2019-12-18 $22.40 $22.44 $22.29 $22.30 $22.10 68,013
2019-12-17 $22.44 $22.58 $22.44 $22.49 $22.29 23,202
2019-12-16 $22.52 $22.56 $22.37 $22.54 $22.34 45,472
2019-12-13 $22.59 $22.61 $22.35 $22.61 $22.41 31,539
2019-12-12 $22.78 $22.78 $22.50 $22.54 $22.34 83,697
2019-12-11 $22.80 $22.89 $22.80 $22.88 $22.68 11,624
2019-12-10 $22.99 $23.00 $22.87 $22.93 $22.73 21,642
2019-12-09 $22.97 $22.97 $22.84 $22.92 $22.72 31,137
2019-12-06 $23.07 $23.07 $22.90 $22.90 $22.70 25,682
2019-12-05 $23.20 $23.20 $22.98 $23.16 $22.96 30,358
2019-12-04 $23.15 $23.15 $22.93 $23.07 $22.87 38,259
2019-12-03 $23.15 $23.34 $23.10 $23.18 $22.98 146,207
2019-12-02 $22.81 $23.05 $22.75 $23.02 $22.82 60,776
2019-11-29 $22.93 $23.01 $22.85 $22.94 $22.74 38,424
2019-11-27 $22.98 $22.98 $22.84 $22.88 $22.68 54,182
2019-11-26 $22.89 $23.00 $22.89 $23.00 $22.80 12,576
2019-11-25 $23.15 $23.20 $22.84 $22.92 $22.72 224,574
2019-11-22 $23.34 $23.34 $23.10 $23.21 $23.00 73,854
2019-11-21 $23.28 $23.42 $23.28 $23.34 $23.13 34,869
2019-11-20 $23.17 $23.45 $23.16 $23.37 $23.16 72,786
2019-11-19 $23.28 $23.34 $23.20 $23.28 $23.08 28,802
2019-11-18 $23.29 $23.30 $23.20 $23.28 $23.08 132,161
2019-11-15 $23.17 $23.20 $23.05 $23.17 $22.97 227,145
2019-11-14 $23.31 $23.31 $23.15 $23.25 $23.05 10,496
2019-11-13 $23.04 $23.22 $23.04 $23.22 $23.02 59,128
2019-11-12 $22.95 $22.98 $22.78 $22.98 $22.78 71,414
2019-11-11 $22.86 $22.92 $22.66 $22.89 $22.69 30,247
2019-11-08 $22.81 $23.01 $22.64 $22.85 $22.65 24,807
2019-11-07 $22.94 $22.94 $22.68 $22.86 $22.66 48,368
2019-11-06 $22.62 $23.02 $22.60 $22.94 $22.74 151,852
2019-11-05 $22.81 $22.83 $22.60 $22.73 $22.53 121,472
2019-11-04 $23.15 $23.18 $22.89 $22.93 $22.73 71,477
2019-11-01 $23.31 $23.53 $23.15 $23.23 $23.03 206,087
2019-10-31 $23.50 $23.69 $23.26 $23.57 $23.36 13,695
2019-10-30 $23.23 $23.38 $23.15 $23.31 $23.10 355,409
2019-10-29 $22.91 $23.23 $22.91 $23.23 $23.03 65,103
2019-10-28 $23.21 $23.21 $22.87 $22.90 $22.70 142,018
2019-10-25 $23.54 $23.54 $23.19 $23.20 $23.00 73,633
2019-10-24 $23.37 $23.56 $23.37 $23.52 $23.31 17,545
2019-10-23 $23.63 $23.63 $23.36 $23.45 $23.25 27,302
2019-10-22 $23.74 $23.74 $23.42 $23.50 $23.29 73,854
2019-10-21 $23.96 $23.96 $23.43 $23.65 $23.44 92,578
2019-10-18 $23.74 $23.83 $23.68 $23.83 $23.62 45,255
2019-10-17 $24.00 $24.00 $23.65 $23.74 $23.53 63,739
2019-10-16 $23.81 $23.81 $23.50 $23.78 $23.57 185,326
2019-10-15 $23.87 $23.91 $23.50 $23.63 $23.42 180,055
2019-10-14 $23.93 $23.94 $23.66 $23.82 $23.61 52,258
2019-10-11 $24.24 $24.24 $23.71 $23.81 $23.60 58,827
2019-10-10 $24.46 $24.46 $24.09 $24.28 $24.07 360,792
2019-10-09 $24.49 $24.49 $24.32 $24.40 $24.19 164,265
2019-10-08 $24.25 $24.47 $24.25 $24.47 $24.25 124,464
2019-10-07 $24.23 $24.23 $24.04 $24.17 $23.96 65,409
2019-10-04 $24.34 $24.34 $24.07 $24.15 $23.94 60,424
2019-10-03 $24.46 $24.51 $24.15 $24.19 $23.98 31,627
2019-10-02 $24.15 $24.32 $24.09 $24.27 $24.06 115,629
2019-10-01 $23.56 $24.00 $23.52 $23.98 $23.77 129,948
2019-09-30 $23.75 $23.75 $23.56 $23.70 $23.49 82,512
2019-09-27 $23.73 $23.74 $23.58 $23.74 $23.53 14,726
2019-09-26 $23.68 $23.73 $23.59 $23.70 $23.49 160,869
2019-09-25 $23.79 $23.79 $23.47 $23.57 $23.36 90,260
2019-09-24 $23.21 $23.72 $23.21 $23.72 $23.51 86,538
2019-09-23 $23.45 $23.45 $23.27 $23.36 $23.15 31,117
2019-09-20 $23.16 $23.35 $22.97 $23.31 $23.10 91,989
2019-09-19 $23.28 $23.29 $23.13 $23.29 $23.09 150,998
2019-09-18 $23.00 $23.28 $22.89 $23.21 $23.01 80,114
2019-09-17 $22.46 $23.06 $22.46 $22.96 $22.76 114,092
2019-09-16 $22.71 $22.72 $22.59 $22.60 $22.40 269,200
2019-09-13 $22.80 $22.85 $22.70 $22.79 $22.59 68,800
2019-09-12 $22.89 $23.13 $22.84 $22.90 $22.70 76,247
2019-09-11 $23.10 $23.27 $22.90 $22.96 $22.76 137,984
2019-09-10 $23.57 $23.62 $23.10 $23.14 $22.94 77,045
2019-09-09 $24.28 $24.28 $23.60 $23.67 $23.46 181,265
2019-09-06 $24.00 $24.09 $23.94 $24.07 $23.86 48,696
2019-09-05 $24.44 $24.52 $23.97 $24.00 $23.79 123,386
2019-09-04 $24.62 $24.62 $24.45 $24.59 $24.37 154,259
2019-09-03 $24.40 $24.65 $24.40 $24.63 $24.41 93,700
2019-08-30 $24.37 $24.38 $24.09 $24.28 $24.07 101,344
2019-08-29 $24.44 $24.44 $24.11 $24.17 $23.96 115,154
2019-08-28 $24.76 $24.80 $24.41 $24.46 $24.24 75,912
2019-08-27 $24.60 $24.63 $24.34 $24.63 $24.41 138,671
2019-08-26 $24.34 $24.45 $24.31 $24.45 $24.23 54,599
2019-08-23 $24.25 $24.42 $24.20 $24.39 $24.18 126,534
2019-08-22 $24.00 $24.14 $24.00 $24.14 $23.93 42,714
2019-08-21 $24.14 $24.20 $24.02 $24.03 $23.82 191,316
2019-08-20 $24.22 $24.35 $24.12 $24.17 $23.96 61,237
2019-08-19 $23.70 $24.14 $23.70 $24.14 $23.93 125,273
2019-08-16 $24.51 $24.51 $24.20 $24.25 $24.04 72,385
2019-08-15 $24.19 $24.44 $24.19 $24.37 $24.16 221,564
2019-08-14 $23.94 $24.28 $23.94 $24.13 $23.92 39,734
2019-08-13 $24.15 $24.15 $23.68 $23.92 $23.71 44,581
2019-08-12 $24.16 $24.16 $23.97 $24.04 $23.83 195,956
2019-08-09 $23.64 $23.84 $23.54 $23.83 $23.62 205,935
2019-08-08 $23.74 $23.74 $23.50 $23.59 $23.38 55,197
2019-08-07 $23.82 $23.82 $23.56 $23.61 $23.40 37,657
2019-08-06 $23.22 $23.51 $23.20 $23.44 $23.23 128,675
2019-08-05 $23.25 $23.55 $23.25 $23.45 $23.24 95,895
2019-08-02 $22.98 $23.19 $22.94 $23.18 $22.98 69,939
2019-08-01 $22.30 $22.83 $22.30 $22.83 $22.63 95,256
2019-07-31 $22.23 $22.29 $22.12 $22.29 $22.09 16,685
2019-07-30 $22.25 $22.26 $22.05 $22.10 $21.91 18,553
2019-07-29 $22.23 $22.24 $22.13 $22.24 $22.04 43,826
2019-07-26 $22.23 $22.23 $21.98 $22.05 $21.86 20,502
2019-07-25 $21.69 $22.10 $21.69 $22.10 $21.91 18,614
2019-07-24 $22.23 $22.23 $21.73 $21.77 $21.57 39,645
2019-07-23 $22.18 $22.37 $22.07 $22.08 $21.88 17,444
2019-07-22 $22.24 $22.29 $22.16 $22.22 $22.02 16,202
2019-07-19 $22.29 $22.29 $22.22 $22.24 $22.04 30,388
2019-07-18 $22.28 $22.37 $22.25 $22.35 $22.15 21,801
2019-07-17 $22.29 $22.33 $22.23 $22.33 $22.13 86,859
2019-07-16 $22.16 $22.24 $22.06 $22.24 $22.04 37,647
2019-07-15 $22.25 $22.25 $22.18 $22.18 $21.98 163,146
2019-07-12 $22.13 $22.20 $22.13 $22.19 $21.99 45,309
2019-07-11 $22.21 $22.31 $22.18 $22.21 $22.01 38,712
2019-07-10 $22.18 $22.33 $22.08 $22.22 $22.02 38,734
2019-07-09 $22.29 $22.29 $22.16 $22.22 $22.02 25,376
2019-07-08 $22.01 $22.21 $21.98 $22.21 $22.01 78,449
2019-07-05 $22.07 $22.18 $21.98 $22.00 $21.81 50,912
2019-07-03 $22.25 $22.25 $22.04 $22.07 $21.87 10,192
2019-07-02 $21.71 $22.10 $21.71 $22.09 $21.89 145,703
2019-07-01 $21.76 $21.83 $21.57 $21.80 $21.61 19,841
2019-06-28 $22.07 $22.07 $21.87 $21.93 $21.73 10,708
2019-06-27 $22.15 $22.16 $22.02 $22.04 $21.85 10,466
2019-06-26 $22.51 $22.51 $22.20 $22.20 $22.00 60,216
2019-06-25 $22.44 $22.52 $22.42 $22.51 $22.31 14,053
2019-06-24 $22.23 $22.40 $22.23 $22.40 $22.21 9,862
2019-06-21 $22.13 $22.22 $22.13 $22.22 $22.02 14,133
2019-06-20 $22.32 $22.32 $22.06 $22.14 $21.95 180,691
2019-06-19 $22.15 $22.24 $22.12 $22.23 $22.03 14,750
2019-06-18 $22.15 $22.25 $22.05 $22.15 $21.96 17,553
2019-06-17 $22.56 $22.56 $22.37 $22.37 $22.17 19,846
2019-06-14 $22.41 $22.48 $22.41 $22.48 $22.28 47,323
2019-06-13 $22.37 $22.37 $22.29 $22.31 $22.11 82,143
2019-06-12 $22.17 $22.50 $22.17 $22.40 $22.20 24,894
2019-06-11 $22.46 $22.46 $22.20 $22.22 $22.02 25,928
2019-06-10 $22.48 $22.48 $22.21 $22.36 $22.16 64,416
2019-06-07 $22.62 $22.62 $22.48 $22.54 $22.34 202,347
2019-06-06 $22.60 $22.71 $22.51 $22.60 $22.40 74,874
2019-06-05 $22.49 $22.60 $22.49 $22.55 $22.35 18,712
2019-06-04 $22.80 $22.80 $22.40 $22.40 $22.20 64,800
2019-06-03 $22.83 $22.87 $22.68 $22.86 $22.66 246,431
2019-05-31 $22.56 $22.72 $22.56 $22.72 $22.52 49,243
2019-05-30 $22.43 $22.51 $22.27 $22.49 $22.29 29,791
2019-05-29 $22.39 $22.46 $22.37 $22.41 $22.22 33,752
2019-05-28 $22.21 $22.39 $22.21 $22.35 $22.16 19,099
2019-05-24 $22.37 $22.38 $22.28 $22.31 $22.11 15,360
2019-05-23 $22.21 $22.40 $22.21 $22.37 $22.17 208,563
2019-05-22 $22.08 $22.16 $22.00 $22.16 $21.97 48,665
2019-05-21 $22.10 $22.10 $22.03 $22.03 $21.84 115,824
2019-05-20 $22.45 $22.45 $22.12 $22.15 $21.96 55,647
2019-05-17 $22.03 $22.05 $21.92 $22.04 $21.85 192,251
2019-05-16 $21.92 $21.92 $21.78 $21.86 $21.67 53,169
2019-05-15 $22.08 $22.08 $21.92 $21.92 $21.73 13,191
2019-05-14 $22.00 $22.09 $21.92 $21.92 $21.73 21,809
2019-05-13 $21.84 $22.14 $21.84 $22.14 $21.95 63,149
2019-05-10 $21.79 $21.80 $21.66 $21.66 $21.46 24,765
2019-05-09 $21.76 $21.79 $21.61 $21.62 $21.43 82,068
2019-05-08 $21.72 $21.72 $21.46 $21.52 $21.33 25,001
2019-05-07 $21.31 $21.54 $21.31 $21.46 $21.27 37,248
2019-05-06 $21.42 $21.42 $21.29 $21.31 $21.12 19,977
2019-05-03 $21.40 $21.45 $21.19 $21.23 $21.04 23,736
2019-05-02 $21.43 $21.50 $21.37 $21.45 $21.26 13,360
2019-05-01 $21.37 $21.37 $21.17 $21.35 $21.16 81,589
2019-04-30 $21.15 $21.31 $21.15 $21.29 $21.10 55,774
2019-04-29 $21.32 $21.32 $21.05 $21.12 $20.94 35,938
2019-04-26 $21.23 $21.30 $21.21 $21.23 $21.04 16,065
2019-04-25 $21.18 $21.27 $21.18 $21.24 $21.05 5,407
2019-04-24 $21.07 $21.17 $21.07 $21.14 $20.96 27,781
2019-04-23 $21.06 $21.14 $20.98 $21.04 $20.85 19,770
2019-04-22 $21.05 $21.05 $20.96 $21.03 $20.85 18,334
2019-04-18 $21.07 $21.10 $21.02 $21.04 $20.85 24,318
2019-04-17 $20.92 $21.03 $20.84 $21.03 $20.85 33,827
2019-04-16 $21.18 $21.18 $20.91 $20.97 $20.79 27,397
2019-04-15 $20.90 $21.13 $20.90 $21.12 $20.93 12,772
2019-04-12 $20.99 $21.03 $20.93 $20.99 $20.81 13,341
2019-04-11 $21.06 $21.12 $21.04 $21.04 $20.85 29,122
2019-04-10 $21.32 $21.32 $21.12 $21.12 $20.93 8,788
2019-04-09 $21.06 $21.21 $21.03 $21.21 $21.02 5,820
2019-04-08 $21.04 $21.10 $21.00 $21.04 $20.85 31,836
2019-04-05 $21.19 $21.19 $21.01 $21.03 $20.85 11,519
2019-04-04 $21.04 $21.14 $21.04 $21.12 $20.93 31,108
2019-04-03 $21.37 $21.37 $21.03 $21.11 $20.92 38,932
2019-04-02 $21.23 $21.32 $21.18 $21.26 $21.07 36,622
2019-04-01 $21.36 $21.44 $21.24 $21.37 $21.18 598,577
2019-03-29 $21.54 $21.59 $21.40 $21.56 $21.37 47,246
2019-03-28 $21.90 $21.91 $21.59 $21.64 $21.45 18,151
2019-03-27 $21.56 $21.78 $21.56 $21.76 $21.57 49,338
2019-03-26 $21.63 $21.65 $21.55 $21.64 $21.45 43,303
2019-03-25 $21.69 $21.75 $21.57 $21.71 $21.52 69,551
2019-03-22 $21.28 $21.59 $21.28 $21.55 $21.36 161,955
2019-03-21 $21.16 $21.37 $21.08 $21.10 $20.91 25,349
2019-03-20 $21.11 $21.21 $21.11 $21.21 $21.02 9,754
2019-03-19 $21.07 $21.14 $21.01 $21.09 $20.90 30,177
2019-03-18 $21.24 $21.24 $21.07 $21.09 $20.90 10,068
2019-03-15 $21.24 $21.25 $21.17 $21.24 $21.05 10,949
2019-03-14 $21.22 $21.30 $21.22 $21.23 $21.04 9,848
2019-03-13 $21.23 $21.25 $21.18 $21.23 $21.04 47,981
2019-03-12 $21.35 $21.35 $21.22 $21.23 $21.04 16,341
2019-03-11 $21.45 $21.46 $21.28 $21.31 $21.12 23,716
2019-03-08 $21.55 $21.60 $21.46 $21.46 $21.27 36,902
2019-03-07 $21.50 $21.50 $21.38 $21.47 $21.28 37,576
2019-03-06 $20.92 $21.33 $20.92 $21.32 $21.13 59,472
2019-03-05 $20.93 $21.14 $20.93 $21.14 $20.95 50,850
2019-03-04 $21.14 $21.14 $20.87 $20.99 $20.81 14,652
2019-03-01 $20.93 $21.05 $20.91 $21.05 $20.86 11,088
2019-02-28 $20.91 $21.07 $20.91 $21.02 $20.84 12,410
2019-02-27 $20.85 $20.97 $20.85 $20.88 $20.69 89,226
2019-02-26 $20.81 $20.89 $20.80 $20.86 $20.68 6,273
2019-02-25 $20.86 $20.89 $20.81 $20.81 $20.63 8,280
2019-02-22 $21.03 $21.06 $20.91 $20.95 $20.77 58,906
2019-02-21 $21.00 $21.07 $21.00 $21.03 $20.85 17,167
2019-02-20 $21.29 $21.29 $21.01 $21.02 $20.83 28,794
2019-02-19 $21.17 $21.20 $21.12 $21.12 $20.93 18,950
2019-02-15 $21.23 $21.23 $21.15 $21.15 $20.96 29,334
2019-02-14 $21.21 $21.38 $21.21 $21.30 $21.11 34,518
2019-02-13 $21.30 $21.30 $21.20 $21.25 $21.06 11,697
2019-02-12 $21.45 $21.45 $21.23 $21.31 $21.12 42,620
2019-02-11 $21.50 $21.50 $21.44 $21.46 $21.27 12,426
2019-02-08 $21.42 $21.55 $21.42 $21.49 $21.30 40,037
2019-02-07 $21.28 $21.37 $21.22 $21.33 $21.14 27,530
2019-02-06 $21.22 $21.23 $21.17 $21.20 $21.01 68,678
2019-02-05 $21.30 $21.30 $21.13 $21.23 $21.05 26,539
2019-02-04 $21.21 $21.29 $21.21 $21.24 $21.05 23,945
2019-02-01 $21.05 $21.31 $21.05 $21.18 $20.99 139,004
2019-01-31 $21.19 $21.23 $21.12 $21.22 $21.03 262,570
2019-01-30 $21.39 $21.46 $21.19 $21.27 $21.09 100,929
2019-01-29 $21.39 $21.42 $21.27 $21.36 $21.17 25,758
2019-01-28 $21.11 $21.32 $21.11 $21.31 $21.12 127,593
2019-01-25 $21.16 $21.17 $21.06 $21.08 $20.89 11,180
2019-01-24 $21.47 $21.47 $21.22 $21.24 $21.05 61,313
2019-01-23 $21.35 $21.46 $21.23 $21.45 $21.26 50,212
2019-01-22 $20.95 $21.34 $20.95 $21.30 $21.11 169,154
2019-01-18 $21.25 $21.25 $21.06 $21.06 $20.87 20,854
2019-01-17 $21.24 $21.33 $21.20 $21.23 $21.04 15,117
2019-01-16 $21.20 $21.28 $21.13 $21.23 $21.04 225,219
2019-01-15 $21.39 $21.39 $21.30 $21.31 $21.12 171,153
2019-01-14 $21.15 $21.36 $21.15 $21.31 $21.12 23,381
2019-01-11 $21.27 $21.35 $21.20 $21.22 $21.03 58,929
2019-01-10 $21.31 $21.39 $21.15 $21.20 $21.01 64,552
2019-01-09 $21.22 $21.35 $21.20 $21.21 $21.02 17,512
2019-01-08 $21.16 $21.41 $21.12 $21.32 $21.13 36,857
2019-01-07 $21.84 $21.84 $21.42 $21.49 $21.30 187,644
2019-01-04 $22.00 $22.03 $21.60 $21.65 $21.46 50,652
2019-01-03 $21.99 $22.09 $21.88 $22.03 $21.84 537,479
2019-01-02 $22.26 $22.40 $21.78 $21.90 $21.71 56,667
2018-12-31 $22.06 $22.30 $22.05 $22.11 $21.92 139,528
2018-12-28 $21.88 $22.14 $21.86 $22.08 $21.89 34,336
2018-12-27 $22.53 $22.53 $21.97 $22.00 $21.81 230,116
2018-12-26 $22.25 $22.50 $22.09 $22.10 $21.82 93,869
2018-12-24 $23.38 $23.38 $22.00 $22.26 $21.98 68,201
2018-12-21 $22.25 $22.35 $22.22 $22.30 $22.02 64,941
2018-12-20 $22.25 $22.25 $22.06 $22.20 $21.92 59,862
2018-12-19 $21.98 $22.21 $21.92 $22.21 $21.93 37,476
2018-12-18 $22.09 $22.09 $21.90 $21.98 $21.70 83,906
2018-12-17 $22.13 $22.13 $21.91 $22.02 $21.74 45,445
2018-12-14 $22.05 $22.10 $21.90 $22.08 $21.80 40,583
2018-12-13 $21.85 $22.00 $21.85 $22.00 $21.72 11,101
2018-12-12 $21.86 $21.93 $21.72 $21.91 $21.63 49,213
2018-12-11 $21.98 $22.24 $21.80 $22.00 $21.72 145,998
2018-12-10 $21.95 $22.07 $21.86 $21.98 $21.70 64,126
2018-12-07 $21.59 $21.85 $21.50 $21.82 $21.54 70,553
2018-12-06 $21.34 $21.70 $21.34 $21.62 $21.34 25,805
2018-12-04 $21.38 $21.44 $21.38 $21.44 $21.17 951
2018-12-03 $22.00 $22.00 $21.02 $21.18 $20.91 12,478
2018-11-30 $21.42 $21.42 $21.24 $21.28 $21.01 29,509
2018-11-29 $21.33 $21.33 $21.23 $21.23 $20.96 2,673
2018-11-28 $21.34 $21.34 $21.20 $21.20 $20.94 3,766
2018-11-27 $21.29 $21.31 $21.19 $21.20 $20.93 5,974
2018-11-26 $21.62 $21.63 $21.22 $21.25 $20.98 41,937
2018-11-23 $21.33 $21.33 $21.33 $21.33 $21.06 1,600
2018-11-21 $21.63 $21.63 $21.31 $21.31 $21.04 5,209
2018-11-20 $21.45 $21.51 $21.38 $21.44 $21.17 5,126
2018-11-19 $21.33 $21.39 $21.33 $21.33 $21.06 6,247
2018-11-16 $21.31 $21.50 $21.21 $21.23 $20.96 3,095
2018-11-15 $21.78 $21.78 $21.23 $21.24 $20.97 6,580
2018-11-14 $21.37 $22.00 $21.36 $22.00 $21.72 8,049
2018-11-13 $21.36 $21.36 $21.30 $21.32 $21.05 3,619
2018-11-12 $21.40 $21.49 $21.30 $21.44 $21.16 9,694
2018-11-09 $21.16 $21.22 $21.16 $21.18 $20.91 14,785
2018-11-08 $20.95 $21.05 $20.95 $21.02 $20.75 4,192
2018-11-07 $21.06 $21.06 $20.98 $20.98 $20.71 463
2018-11-06 $20.92 $21.10 $20.92 $21.04 $20.77 2,031
2018-11-05 $21.03 $21.21 $20.94 $20.99 $20.72 26,142
2018-11-02 $21.06 $21.06 $20.81 $20.95 $20.69 111,102
2018-11-01 $21.60 $21.60 $21.06 $21.15 $20.88 12,249
2018-10-31 $21.75 $21.75 $21.19 $21.33 $21.06 9,432
2018-10-30 $21.67 $21.72 $21.60 $21.60 $21.33 21,236
2018-10-29 $21.34 $21.82 $21.34 $21.57 $21.30 58,567
2018-10-26 $21.26 $21.44 $21.26 $21.44 $21.17 116,953
2018-10-25 $21.80 $21.80 $21.23 $21.37 $21.10 111,008
2018-10-24 $21.29 $21.64 $21.29 $21.62 $21.35 6,871
2018-10-23 $21.10 $21.26 $21.02 $21.16 $20.89 89,463
2018-10-22 $21.08 $21.08 $21.00 $21.04 $20.77 9,022
2018-10-19 $21.00 $21.75 $20.81 $20.98 $20.72 82,297
2018-10-18 $20.94 $20.94 $20.70 $20.79 $20.53 8,385
2018-10-17 $20.70 $20.70 $20.48 $20.48 $20.22 5,960
2018-10-16 $20.69 $20.69 $20.63 $20.65 $20.39 1,290
2018-10-15 $20.59 $20.64 $20.57 $20.57 $20.31 3,036
2018-10-12 $20.37 $20.65 $20.37 $20.50 $20.24 11,734
2018-10-11 $20.52 $20.64 $20.46 $20.50 $20.24 10,636
2018-10-10 $20.40 $20.45 $20.35 $20.42 $20.16 13,219
2018-10-09 $20.27 $20.31 $20.25 $20.28 $20.02 6,612
2018-10-08 $20.33 $20.33 $20.20 $20.20 $19.94 6,264
2018-10-05 $20.15 $20.17 $20.15 $20.17 $19.91 873
2018-10-04 $19.91 $19.93 $19.88 $19.93 $19.68 3,529
2018-10-03 $20.09 $20.09 $19.92 $19.92 $19.67 5,368
2018-10-02 $20.11 $20.11 $20.11 $20.11 $19.86 1
2018-10-01 $20.11 $20.11 $20.03 $20.11 $19.86 13,309
2018-09-28 $20.15 $20.20 $20.15 $20.20 $19.95 1,225
2018-09-27 $20.09 $20.09 $20.09 $20.09 $19.84 363
2018-09-26 $20.06 $20.12 $20.05 $20.12 $19.86 2,168
2018-09-25 $20.02 $20.03 $20.02 $20.03 $19.78 604
2018-09-24 $19.97 $20.04 $19.94 $20.03 $19.78 24,232
2018-09-21 $19.90 $19.90 $19.90 $19.90 $19.65 0
2018-09-20 $19.92 $19.92 $19.88 $19.90 $19.65 1,682
2018-09-19 $20.11 $20.11 $20.00 $20.00 $19.75 2,900
2018-09-18 $20.33 $20.34 $20.33 $20.33 $20.07 2,671
2018-09-17 $20.19 $20.38 $20.19 $20.38 $20.12 1,056
2018-09-14 $20.28 $20.31 $20.20 $20.20 $19.94 7,071
2018-09-13 $20.45 $20.45 $20.45 $20.45 $20.19 172,020
2018-09-12 $20.37 $20.37 $20.37 $20.37 $20.11 25
2018-09-11 $20.37 $20.37 $20.37 $20.37 $20.11 1,003
2018-09-10 $20.39 $20.39 $20.39 $20.39 $20.13 1,799
2018-09-07 $20.34 $20.34 $20.34 $20.34 $20.08 108
2018-09-06 $20.31 $20.40 $20.25 $20.38 $20.12 1,168
2018-09-05 $20.15 $20.21 $20.15 $20.21 $19.96 1,122
2018-09-04 $20.22 $20.22 $20.19 $20.19 $19.94 1,606
2018-08-31 $20.12 $20.12 $20.10 $20.10 $19.85 12,392
2018-08-30 $20.04 $20.04 $20.04 $20.04 $19.78 17
2018-08-29 $20.04 $20.04 $20.04 $20.04 $19.79 300
2018-08-28 $19.66 $20.03 $19.66 $19.93 $19.68 2,224
2018-08-27 $19.97 $20.00 $19.86 $19.90 $19.65 12,482
2018-08-24 $20.10 $20.10 $20.10 $20.10 $19.85 64
2018-08-23 $20.10 $20.10 $20.10 $20.10 $19.85 56
2018-08-22 $20.10 $20.10 $20.10 $20.10 $19.85 600
2018-08-21 $20.28 $20.28 $20.03 $20.24 $19.98 2,850
2018-08-20 $20.24 $20.41 $20.24 $20.33 $20.07 2,098
2018-08-17 $20.37 $20.37 $20.37 $20.37 $20.11 325
2018-08-16 $20.36 $20.36 $20.36 $20.36 $20.10 1,087
2018-08-15 $20.33 $20.39 $20.33 $20.38 $20.12 5,816
2018-08-14 $20.16 $20.18 $20.16 $20.18 $19.92 202
2018-08-13 $20.06 $20.06 $20.06 $20.06 $19.81 83
2018-08-10 $20.06 $20.06 $20.06 $20.06 $19.81 1
2018-08-09 $20.06 $20.06 $20.06 $20.06 $19.81 400
2018-08-08 $19.84 $19.97 $19.84 $19.96 $19.71 929
2018-08-07 $20.07 $20.07 $20.07 $20.07 $19.82 57
2018-08-06 $20.07 $20.07 $20.07 $20.07 $19.82 700
2018-08-03 $20.18 $20.18 $20.18 $20.18 $19.92 908
2018-08-02 $19.99 $19.99 $19.99 $19.99 $19.74 1
2018-08-01 $20.29 $20.29 $19.82 $19.99 $19.74 805
2018-07-31 $19.86 $19.91 $19.86 $19.90 $19.65 637
2018-07-30 $19.83 $19.87 $19.83 $19.87 $19.62 655
2018-07-27 $19.89 $19.89 $19.89 $19.89 $19.64 15
2018-07-26 $19.89 $19.89 $19.89 $19.89 $19.64 600
2018-07-25 $19.96 $19.98 $19.92 $19.92 $19.67 1,800
2018-07-24 $19.93 $19.93 $19.93 $19.93 $19.68 7
2018-07-23 $19.93 $19.93 $19.93 $19.93 $19.68 0
2018-07-20 $19.93 $19.93 $19.93 $19.93 $19.68 30
2018-07-19 $19.85 $19.93 $19.85 $19.93 $19.68 1,908
2018-07-18 $19.72 $19.72 $19.66 $19.66 $19.41 9,809
2018-07-17 $19.90 $19.93 $19.82 $19.85 $19.60 66,855
2018-07-16 $19.92 $19.92 $19.92 $19.92 $19.67 258
2018-07-13 $19.95 $19.95 $19.95 $19.95 $19.70 400
2018-07-12 $19.87 $19.87 $19.87 $19.87 $19.62 2
2018-07-11 $19.95 $19.95 $19.87 $19.87 $19.62 1,725
2018-07-10 $19.86 $19.88 $19.86 $19.88 $19.63 601
2018-07-09 $19.88 $19.88 $19.76 $19.76 $19.51 17,586
2018-07-06 $20.06 $20.06 $20.06 $20.06 $19.81 102
2018-07-05 $20.06 $20.06 $20.06 $20.06 $19.81 18
2018-07-03 $20.06 $20.06 $20.06 $20.06 $19.81 35
2018-07-02 $20.07 $20.07 $20.06 $20.06 $19.81 12,301
2018-06-29 $19.90 $20.05 $19.90 $20.05 $19.80 3,700
2018-06-28 $20.08 $20.08 $20.08 $20.08 $19.83 125
2018-06-27 $19.76 $19.83 $19.76 $19.83 $19.58 529
2018-06-26 $19.90 $19.90 $19.90 $19.90 $19.65 120
2018-06-25 $19.75 $19.88 $19.75 $19.86 $19.61 5,054
2018-06-22 $19.57 $19.59 $19.57 $19.59 $19.34 303
2018-06-21 $19.43 $19.43 $19.43 $19.43 $19.18 0
2018-06-20 $19.39 $19.43 $19.39 $19.43 $19.18 1,091
2018-06-19 $19.51 $19.51 $19.51 $19.51 $19.26 458
2018-06-18 $19.43 $19.43 $19.37 $19.37 $19.12 2,101
2018-06-15 $19.40 $19.40 $19.40 $19.40 $19.15 101
2018-06-14 $19.25 $19.25 $19.25 $19.25 $19.00 0
2018-06-13 $19.25 $19.25 $19.25 $19.25 $19.01 100
2018-06-12 $19.19 $19.19 $19.19 $19.19 $18.95 162
2018-06-11 $18.98 $18.98 $18.98 $18.98 $18.74 260
2018-06-08 $19.05 $19.05 $19.05 $19.05 $18.81 86
2018-06-07 $19.05 $19.05 $19.05 $19.05 $18.81 1
2018-06-06 $19.08 $19.08 $19.05 $19.05 $18.81 1,854
2018-06-05 $19.22 $19.22 $19.22 $19.22 $18.98 15
2018-06-04 $19.22 $19.22 $19.22 $19.22 $18.98 600
2018-06-01 $19.19 $19.24 $19.19 $19.24 $19.00 712
2018-05-31 $19.20 $19.28 $19.20 $19.28 $19.04 720
2018-05-30 $19.20 $19.24 $19.20 $19.23 $18.99 1,298
2018-05-29 $19.23 $19.25 $19.23 $19.25 $19.01 200
2018-05-25 $19.11 $19.12 $19.11 $19.11 $18.87 1,615
2018-05-24 $19.04 $19.04 $19.04 $19.04 $18.80 565
2018-05-23 $18.69 $18.69 $18.69 $18.69 $18.45 10
2018-05-22 $18.69 $18.69 $18.69 $18.69 $18.45 100
2018-05-21 $18.80 $18.80 $18.77 $18.77 $18.53 1,339
2018-05-18 $18.82 $18.82 $18.80 $18.80 $18.56 851
2018-05-17 $18.98 $18.98 $18.98 $18.98 $18.74 10
2018-05-16 $18.98 $18.98 $18.98 $18.98 $18.74 9
2018-05-15 $18.95 $18.98 $18.95 $18.98 $18.74 448
2018-05-14 $19.08 $19.08 $18.99 $18.99 $18.75 1,648
2018-05-11 $19.11 $19.15 $19.11 $19.14 $18.89 2,780
2018-05-10 $19.18 $19.18 $19.11 $19.11 $18.87 2,969
2018-05-09 $19.25 $19.25 $19.25 $19.25 $19.01 502
2018-05-08 $19.31 $19.34 $19.27 $19.28 $19.04 2,313
2018-05-07 $19.27 $19.31 $19.26 $19.31 $19.07 10,922
2018-05-04 $19.09 $19.42 $19.09 $19.36 $19.12 3,481
2018-05-03 $19.23 $19.23 $19.23 $19.23 $18.99 0
2018-05-02 $19.27 $19.27 $19.23 $19.23 $18.99 531
2018-05-01 $19.35 $19.35 $19.35 $19.35 $19.11 21
2018-04-30 $19.35 $19.35 $19.35 $19.35 $19.11 100
2018-04-27 $19.24 $19.28 $19.24 $19.28 $19.04 5,202
2018-04-26 $19.23 $19.23 $19.21 $19.21 $18.97 1,301
2018-04-25 $19.15 $19.23 $19.15 $19.15 $18.91 2,246
2018-04-24 $19.13 $19.15 $19.13 $19.15 $18.91 2,116
2018-04-23 $19.16 $19.16 $19.16 $19.16 $18.92 0
2018-04-20 $19.12 $19.16 $19.12 $19.16 $18.92 328
2018-04-19 $19.25 $19.25 $19.25 $19.25 $19.01 100
2018-04-18 $19.25 $19.25 $19.25 $19.25 $19.01 30
2018-04-17 $19.29 $19.29 $19.25 $19.25 $19.01 1,739
2018-04-16 $19.26 $19.31 $19.25 $19.25 $19.00 2,298
2018-04-13 $19.13 $19.13 $19.13 $19.13 $18.89 20,175
2018-04-12 $19.21 $19.21 $19.21 $19.21 $18.97 625
2018-04-11 $19.32 $19.32 $19.32 $19.32 $19.08 850
2018-04-10 $19.33 $19.33 $19.28 $19.28 $19.04 493
2018-04-09 $19.52 $19.52 $19.48 $19.48 $19.23 352
2018-04-06 $19.51 $19.52 $19.51 $19.52 $19.27 374
2018-04-05 $19.55 $19.55 $19.26 $19.26 $19.02 2,132
2018-04-04 $19.55 $19.55 $19.54 $19.54 $19.29 11,853
2018-04-03 $19.53 $19.53 $19.39 $19.39 $19.14 644
2018-04-02 $19.42 $19.48 $19.42 $19.48 $19.24 351
2018-03-29 $19.38 $19.38 $19.38 $19.38 $19.13 0
2018-03-28 $19.36 $19.40 $19.29 $19.38 $19.13 3,573
2018-03-27 $19.13 $19.18 $19.13 $19.18 $18.94 630
2018-03-26 $19.06 $19.07 $18.95 $18.95 $18.71 6,461
2018-03-23 $19.09 $19.11 $19.09 $19.11 $18.87 3,302
2018-03-22 $18.74 $18.92 $18.74 $18.92 $18.68 25,220
2018-03-21 $18.60 $18.64 $18.60 $18.64 $18.40 281
2018-03-20 $18.80 $18.80 $18.80 $18.80 $18.56 1
2018-03-19 $18.71 $18.80 $18.71 $18.80 $18.56 2,183
2018-03-16 $18.79 $18.79 $18.79 $18.79 $18.55 1
2018-03-15 $18.77 $18.79 $18.76 $18.79 $18.55 5,017
2018-03-14 $18.58 $18.58 $18.58 $18.58 $18.34 0
2018-03-13 $18.58 $18.58 $18.58 $18.58 $18.35 300
2018-03-12 $18.57 $18.59 $18.57 $18.59 $18.35 427
2018-03-09 $18.55 $18.55 $18.55 $18.55 $18.32 525
2018-03-08 $18.68 $18.68 $18.68 $18.68 $18.45 27
2018-03-07 $18.68 $18.68 $18.68 $18.68 $18.44 500
2018-03-06 $18.68 $18.68 $18.65 $18.65 $18.41 245
2018-03-05 $18.72 $18.72 $18.72 $18.72 $18.49 729
2018-03-02 $18.88 $18.88 $18.74 $18.74 $18.50 811
2018-03-01 $18.77 $18.77 $18.75 $18.75 $18.51 652
2018-02-28 $18.68 $18.68 $18.68 $18.68 $18.44 1,000
2018-02-27 $18.50 $18.55 $18.48 $18.50 $18.27 7,111
2018-02-26 $18.65 $18.65 $18.65 $18.65 $18.41 48
2018-02-23 $18.65 $18.65 $18.65 $18.65 $18.41 0
2018-02-22 $18.58 $18.65 $18.57 $18.65 $18.41 1,037
2018-02-21 $18.67 $18.67 $18.60 $18.60 $18.37 1,173
2018-02-20 $18.75 $18.76 $18.66 $18.70 $18.46 4,874
2018-02-16 $18.74 $18.74 $18.74 $18.74 $18.50 537
2018-02-15 $18.48 $18.79 $18.48 $18.77 $18.53 13,903
2018-02-14 $18.70 $18.74 $18.66 $18.66 $18.42 9,586
2018-02-13 $18.76 $18.80 $18.76 $18.79 $18.55 752
2018-02-12 $18.83 $18.84 $18.77 $18.84 $18.60 2,204
2018-02-09 $18.76 $18.95 $18.76 $18.84 $18.60 1,304
2018-02-08 $18.79 $18.85 $18.79 $18.85 $18.61 379
2018-02-07 $18.65 $18.65 $18.65 $18.65 $18.41 445
2018-02-06 $18.83 $18.83 $18.74 $18.74 $18.50 7,672
2018-02-05 $18.62 $18.82 $18.62 $18.82 $18.58 7,211
2018-02-02 $18.59 $18.63 $18.59 $18.63 $18.39 854
2018-02-01 $18.65 $18.65 $18.65 $18.65 $18.41 425
2018-01-31 $18.65 $18.65 $18.65 $18.65 $18.41 200
2018-01-30 $18.55 $18.58 $18.55 $18.58 $18.35 602
2018-01-29 $18.49 $18.49 $18.49 $18.49 $18.26 220
2018-01-26 $18.60 $18.60 $18.60 $18.60 $18.36 510
2018-01-25 $18.31 $18.63 $18.31 $18.63 $18.39 1,552
2018-01-24 $18.49 $18.49 $18.49 $18.49 $18.26 38
2018-01-23 $18.49 $18.49 $18.49 $18.49 $18.26 34
2018-01-22 $18.55 $18.55 $18.47 $18.49 $18.26 667
2018-01-19 $18.53 $18.53 $18.53 $18.53 $18.29 1
2018-01-18 $18.53 $18.53 $18.53 $18.53 $18.29 184
2018-01-17 $18.54 $18.56 $18.52 $18.56 $18.32 2,055
2018-01-16 $18.47 $18.50 $18.47 $18.50 $18.27 471
2018-01-12 $18.40 $18.40 $18.35 $18.35 $18.12 2,701
2018-01-11 $18.70 $18.70 $18.53 $18.53 $18.30 1,009
2018-01-10 $18.69 $18.70 $18.69 $18.70 $18.47 706
2018-01-09 $18.82 $18.85 $18.82 $18.82 $18.58 593
2018-01-08 $18.82 $18.88 $18.82 $18.88 $18.64 2,139
2018-01-05 $18.93 $18.93 $18.87 $18.88 $18.64 593
2018-01-04 $18.95 $18.95 $18.95 $18.95 $18.71 26
2018-01-03 $18.91 $19.04 $18.91 $18.95 $18.71 4,199
2018-01-02 $19.04 $19.09 $19.03 $19.06 $18.82 12,955
2017-12-29 $19.02 $19.28 $19.02 $19.28 $19.04 2,517
2017-12-28 $19.09 $19.10 $19.04 $19.08 $18.84 6,637
2017-12-27 $19.06 $19.10 $19.06 $19.10 $18.86 1,191
2017-12-26 $19.04 $19.04 $19.03 $19.03 $18.79 793
2017-12-22 $18.96 $18.96 $18.91 $18.91 $18.67 1,908
2017-12-21 $19.07 $19.07 $18.91 $18.91 $18.67 472
2017-12-20 $19.13 $19.13 $19.07 $19.07 $18.83 1,103
2017-12-19 $19.16 $19.16 $19.15 $19.15 $18.91 277
2017-12-18 $19.27 $19.27 $19.23 $19.27 $19.03 1,696
2017-12-15 $19.40 $19.40 $19.40 $19.40 $19.15 282
2017-12-14 $19.35 $19.35 $19.35 $19.35 $19.11 4,601
2017-12-13 $19.32 $19.32 $19.30 $19.30 $19.05 7,300
2017-12-12 $19.21 $19.27 $19.21 $19.27 $19.03 304
2017-12-11 $19.25 $19.25 $19.25 $19.25 $19.00 96
2017-12-08 $19.25 $19.25 $19.25 $19.25 $19.00 2
2017-12-07 $19.25 $19.25 $19.25 $19.25 $19.00 148
2017-12-06 $19.35 $19.35 $19.35 $19.35 $19.10 407
2017-12-05 $19.27 $19.37 $19.27 $19.37 $19.13 31,626
2017-12-04 $19.02 $19.26 $19.02 $19.26 $19.02 23,228
2017-12-01 $19.31 $19.31 $19.22 $19.29 $19.04 3,858
2017-11-30 $19.13 $19.17 $19.09 $19.15 $18.91 2,625
2017-11-29 $19.13 $19.19 $19.13 $19.14 $18.90 1,850
2017-11-28 $19.38 $19.39 $19.25 $19.25 $19.01 18,565
2017-11-27 $19.38 $19.39 $19.38 $19.38 $19.13 900
2017-11-24 $19.36 $19.36 $19.36 $19.36 $19.12 6
2017-11-22 $19.32 $19.36 $19.32 $19.36 $19.12 2,304
2017-11-21 $19.37 $19.37 $19.33 $19.35 $19.11 2,219
2017-11-20 $19.35 $19.35 $19.35 $19.35 $19.11 4,550
2017-11-17 $19.81 $19.81 $19.81 $19.81 $19.56 6
2017-11-16 $19.81 $19.81 $19.81 $19.81 $19.56 13
2017-11-15 $19.81 $19.81 $19.81 $19.81 $19.56 1,552
2017-11-14 $19.71 $19.72 $19.69 $19.69 $19.44 5,516
2017-11-13 $19.60 $19.60 $19.60 $19.60 $19.35 1,002
2017-11-10 $19.63 $19.63 $19.60 $19.60 $19.36 20,151
2017-11-09 $19.69 $19.71 $19.69 $19.71 $19.46 1,107
2017-11-08 $19.63 $19.63 $19.63 $19.63 $19.38 133
2017-11-07 $19.40 $19.49 $19.40 $19.49 $19.24 1,301
2017-11-06 $19.34 $19.40 $19.29 $19.36 $19.12 6,317
2017-11-03 $19.36 $19.36 $19.36 $19.36 $19.12 0
2017-11-02 $19.36 $19.36 $19.36 $19.36 $19.12 101
2017-11-01 $19.36 $19.36 $19.36 $19.36 $19.11 0
2017-10-31 $19.36 $19.36 $19.36 $19.36 $19.11 101
2017-10-30 $19.27 $19.38 $19.27 $19.32 $19.08 1,352
2017-10-27 $19.28 $19.28 $19.25 $19.25 $19.01 1,522
2017-10-26 $19.45 $19.45 $19.37 $19.37 $19.13 3,200
2017-10-25 $19.37 $19.46 $19.37 $19.45 $19.20 1,441
2017-10-24 $19.46 $19.46 $19.32 $19.32 $19.08 5,359
2017-10-23 $19.58 $19.58 $19.40 $19.54 $19.29 4,077
2017-10-20 $19.43 $19.43 $19.43 $19.43 $19.18 100
2017-10-19 $19.48 $19.48 $19.41 $19.41 $19.17 300
2017-10-18 $19.46 $19.46 $19.46 $19.46 $19.21 91
2017-10-17 $19.41 $19.46 $19.40 $19.46 $19.21 716
2017-10-16 $19.41 $19.41 $19.41 $19.41 $19.16 1
2017-10-13 $19.41 $19.41 $19.41 $19.41 $19.16 200
2017-10-12 $19.60 $19.60 $19.34 $19.40 $19.15 3,637
2017-10-11 $19.32 $19.34 $19.29 $19.31 $19.07 2,228
2017-10-10 $19.26 $19.26 $19.25 $19.25 $19.01 426
2017-10-09 $19.30 $19.30 $19.30 $19.30 $19.06 20,000
2017-10-06 $19.25 $19.25 $19.25 $19.25 $19.01 0
2017-10-05 $19.25 $19.25 $19.25 $19.25 $19.01 115
2017-10-04 $19.02 $19.22 $19.02 $19.22 $18.98 1,148
2017-10-03 $19.18 $19.21 $19.17 $19.17 $18.93 2,776
2017-10-02 $19.14 $19.31 $19.14 $19.27 $19.03 2,686
2017-09-29 $19.23 $19.23 $19.23 $19.23 $18.99 641
2017-09-28 $19.36 $19.36 $19.28 $19.28 $19.04 500
2017-09-27 $19.38 $19.40 $19.35 $19.35 $19.11 1,100
2017-09-26 $19.57 $19.58 $19.56 $19.58 $19.33 6,862
2017-09-25 $19.60 $19.66 $19.60 $19.66 $19.41 1,761
2017-09-22 $19.72 $19.72 $19.72 $19.72 $19.47 501
2017-09-21 $19.75 $19.75 $19.67 $19.67 $19.42 918
2017-09-20 $19.86 $19.86 $19.86 $19.86 $19.61 0
2017-09-19 $19.81 $19.86 $19.81 $19.86 $19.61 525
2017-09-18 $19.93 $19.95 $19.91 $19.91 $19.65 1,438
2017-09-15 $20.11 $20.11 $20.07 $20.07 $19.82 803
2017-09-14 $19.93 $20.00 $19.93 $19.96 $19.70 1,800
2017-09-13 $19.96 $19.96 $19.93 $19.93 $19.68 5,116
2017-09-12 $20.04 $20.06 $20.04 $20.06 $19.81 370
2017-09-11 $20.30 $20.30 $20.22 $20.24 $19.98 5,769
2017-09-08 $20.27 $20.27 $20.27 $20.27 $20.01 0
2017-09-07 $20.27 $20.27 $20.27 $20.27 $20.01 100
2017-09-06 $20.06 $20.16 $20.06 $20.12 $19.86 3,014
2017-09-05 $20.16 $20.16 $20.15 $20.15 $19.90 826
2017-09-01 $20.12 $20.12 $20.00 $20.01 $19.76 3,036
2017-08-31 $20.02 $20.05 $20.00 $20.05 $19.80 4,079
2017-08-30 $20.15 $20.15 $20.08 $20.11 $19.85 2,642
2017-08-29 $20.42 $20.42 $20.19 $20.23 $19.97 2,933
2017-08-28 $20.29 $20.29 $20.29 $20.29 $20.03 200
2017-08-25 $20.35 $20.35 $20.32 $20.32 $20.06 1,400
2017-08-24 $20.37 $20.39 $20.37 $20.39 $20.13 901
2017-08-23 $20.53 $20.53 $20.42 $20.48 $20.22 2,700
2017-08-22 $20.55 $20.55 $20.55 $20.55 $20.29 471
2017-08-21 $20.67 $20.69 $20.64 $20.64 $20.38 12,701
2017-08-18 $20.56 $20.56 $20.56 $20.56 $20.30 1
2017-08-17 $20.43 $20.56 $20.43 $20.56 $20.30 3,819
2017-08-16 $20.43 $20.43 $20.43 $20.43 $20.17 100
2017-08-15 $20.33 $20.38 $20.33 $20.38 $20.12 1,361
2017-08-14 $20.38 $20.38 $20.34 $20.34 $20.08 301
2017-08-11 $20.45 $20.46 $20.35 $20.35 $20.09 3,502
2017-08-10 $20.22 $20.44 $20.22 $20.44 $20.18 2,510
2017-08-09 $19.89 $19.89 $19.89 $19.89 $19.64 120
2017-08-08 $19.91 $19.91 $19.89 $19.89 $19.64 2,100
2017-08-07 $20.13 $20.13 $20.13 $20.13 $19.88 2
2017-08-04 $20.13 $20.13 $20.13 $20.13 $19.88 1,050
2017-08-03 $20.01 $20.05 $20.01 $20.05 $19.79 404
2017-08-02 $19.99 $19.99 $19.99 $19.99 $19.74 0
2017-08-01 $20.02 $20.05 $19.99 $19.99 $19.74 606
2017-07-31 $20.01 $20.01 $19.92 $19.97 $19.72 6,676
2017-07-28 $19.94 $19.94 $19.94 $19.94 $19.69 100
2017-07-27 $19.57 $19.93 $19.57 $19.93 $19.67 5,578
2017-07-26 $19.60 $19.77 $19.60 $19.77 $19.52 650
2017-07-25 $19.65 $19.66 $19.65 $19.66 $19.41 569
2017-07-24 $19.86 $19.86 $19.84 $19.84 $19.59 533
2017-07-21 $19.84 $19.86 $19.82 $19.86 $19.61 516
2017-07-20 $19.78 $19.78 $19.78 $19.78 $19.53 0
2017-07-19 $19.78 $19.78 $19.77 $19.78 $19.53 1,376
2017-07-18 $19.81 $19.81 $19.81 $19.81 $19.56 30
2017-07-17 $19.79 $19.82 $19.79 $19.81 $19.56 741
2017-07-14 $19.84 $19.84 $19.59 $19.74 $19.49 11,103
2017-07-13 $19.81 $19.83 $19.81 $19.81 $19.56 958
2017-07-12 $19.86 $19.86 $19.86 $19.86 $19.61 0
2017-07-11 $19.89 $19.89 $19.86 $19.86 $19.61 641
2017-07-10 $19.89 $19.89 $19.86 $19.89 $19.64 1,109
2017-07-07 $19.92 $19.92 $19.92 $19.92 $19.67 451
2017-07-06 $19.90 $19.91 $19.90 $19.91 $19.66 300
2017-07-05 $19.84 $19.84 $19.83 $19.83 $19.58 2,100
2017-07-03 $20.01 $20.01 $20.01 $20.01 $19.76 0
2017-06-30 $20.01 $20.01 $20.01 $20.01 $19.76 100
2017-06-29 $19.94 $20.07 $19.93 $20.01 $19.76 2,146
2017-06-28 $20.39 $20.39 $20.06 $20.06 $19.81 3,243
2017-06-27 $20.15 $20.30 $20.15 $20.30 $20.04 1,099
2017-06-26 $20.32 $20.32 $20.32 $20.32 $20.06 46
2017-06-23 $20.35 $20.35 $20.32 $20.32 $20.06 1,700
2017-06-22 $20.38 $20.40 $20.35 $20.40 $20.14 5,028
2017-06-21 $20.30 $20.38 $20.30 $20.38 $20.12 300
2017-06-20 $20.28 $20.34 $20.27 $20.34 $20.08 5,911
2017-06-19 $20.26 $20.28 $20.26 $20.27 $20.01 2,865
2017-06-16 $20.31 $20.36 $20.31 $20.36 $20.10 698
2017-06-15 $20.20 $20.20 $20.20 $20.20 $19.95 28
2017-06-14 $20.26 $20.26 $20.17 $20.20 $19.95 888
2017-06-13 $20.02 $20.02 $20.02 $20.02 $19.77 435
2017-06-12 $19.95 $20.06 $19.95 $20.06 $19.81 2,267
2017-06-09 $20.22 $20.22 $20.05 $20.05 $19.79 429
2017-06-08 $20.28 $20.30 $20.28 $20.30 $20.04 1,035
2017-06-07 $20.54 $20.54 $20.54 $20.54 $20.28 226
2017-06-06 $20.53 $20.53 $20.53 $20.53 $20.27 38
2017-06-05 $20.49 $20.54 $20.49 $20.53 $20.27 2,462
2017-06-02 $20.45 $20.45 $20.45 $20.45 $20.19 0
2017-06-01 $20.51 $20.54 $20.43 $20.45 $20.19 6,599
2017-05-31 $20.66 $20.77 $20.66 $20.77 $20.51 359
2017-05-30 $20.40 $20.55 $20.40 $20.55 $20.29 5,101
2017-05-26 $20.41 $20.46 $20.40 $20.46 $20.20 5,184
2017-05-25 $20.37 $20.37 $20.37 $20.37 $20.11 0
2017-05-24 $20.24 $20.37 $20.24 $20.37 $20.11 1,124
2017-05-23 $20.24 $20.24 $20.24 $20.24 $19.98 12
2017-05-22 $20.24 $20.24 $20.24 $20.24 $19.98 151
2017-05-19 $20.17 $20.18 $20.17 $20.17 $19.92 616
2017-05-18 $20.33 $20.35 $20.33 $20.35 $20.09 623
2017-05-17 $20.08 $20.35 $20.08 $20.27 $20.01 4,069
2017-05-16 $19.83 $19.93 $19.83 $19.85 $19.60 4,318
2017-05-15 $20.08 $20.08 $19.89 $19.89 $19.64 704
2017-05-12 $19.85 $20.03 $19.85 $20.02 $19.77 550
2017-05-11 $19.86 $19.86 $19.86 $19.86 $19.61 100
2017-05-10 $19.83 $19.84 $19.82 $19.82 $19.56 464
2017-05-09 $19.85 $19.85 $19.82 $19.84 $19.59 3,800
2017-05-08 $19.91 $19.91 $19.91 $19.91 $19.66 124
2017-05-05 $19.83 $19.98 $19.83 $19.91 $19.66 1,043
2017-05-04 $19.98 $19.98 $19.98 $19.98 $19.72 194
2017-05-03 $20.03 $20.03 $20.03 $20.03 $19.78 311
2017-05-02 $20.03 $20.03 $20.02 $20.03 $19.77 1,900
2017-05-01 $20.02 $20.03 $19.98 $20.03 $19.78 2,730
2017-04-28 $19.94 $19.99 $19.94 $19.99 $19.74 2,223
2017-04-27 $19.75 $19.94 $19.75 $19.88 $19.63 927
2017-04-26 $19.85 $19.85 $19.73 $19.73 $19.48 5,066
2017-04-25 $19.83 $19.92 $19.83 $19.90 $19.65 5,838
2017-04-24 $20.08 $20.08 $20.08 $20.08 $19.83 20
2017-04-21 $20.08 $20.08 $20.08 $20.08 $19.83 1
2017-04-20 $20.17 $20.17 $20.08 $20.08 $19.83 3,884
2017-04-19 $20.27 $20.27 $20.19 $20.19 $19.93 712
2017-04-18 $20.35 $20.38 $20.34 $20.34 $20.08 1,349
2017-04-17 $20.32 $20.32 $20.27 $20.29 $20.03 4,110
2017-04-13 $20.20 $20.31 $20.20 $20.31 $20.06 3,059
2017-04-12 $20.14 $20.17 $20.12 $20.17 $19.92 4,047
2017-04-11 $20.08 $20.09 $20.01 $20.01 $19.76 962
2017-04-10 $19.95 $19.95 $19.95 $19.95 $19.70 200
2017-04-07 $19.84 $19.84 $19.80 $19.80 $19.55 780
2017-04-06 $20.04 $20.04 $19.98 $19.98 $19.72 874
2017-04-05 $20.12 $20.12 $20.12 $20.12 $19.87 124
2017-04-04 $19.98 $19.98 $19.98 $19.98 $19.73 500
2017-04-03 $19.98 $19.99 $19.88 $19.88 $19.63 2,928
2017-03-31 $19.75 $19.75 $19.75 $19.75 $19.50 615
2017-03-30 $19.83 $19.85 $19.73 $19.73 $19.48 24,723
2017-03-29 $19.85 $19.93 $19.79 $19.82 $19.57 48,812
2017-03-28 $20.48 $20.48 $19.90 $19.90 $19.65 1,010
2017-03-27 $20.21 $20.21 $20.13 $20.13 $19.87 5,145
2017-03-24 $20.07 $20.07 $20.07 $20.07 $19.82 711
2017-03-23 $20.03 $20.09 $20.03 $20.04 $19.79 757
2017-03-22 $20.15 $20.15 $20.14 $20.14 $19.88 1,159
2017-03-21 $19.66 $20.03 $19.66 $20.03 $19.78 5,792
2017-03-20 $19.59 $19.62 $19.59 $19.62 $19.37 1,083
2017-03-17 $19.50 $19.56 $19.50 $19.54 $19.29 700
2017-03-16 $19.41 $19.41 $19.37 $19.39 $19.14 1,835
2017-03-15 $19.45 $19.45 $19.38 $19.38 $19.13 250
2017-03-14 $19.54 $19.54 $19.43 $19.43 $19.18 8,215
2017-03-13 $19.41 $19.41 $19.41 $19.41 $19.16 128
2017-03-10 $19.44 $19.44 $19.37 $19.37 $19.13 2,457
2017-03-09 $19.31 $19.45 $19.31 $19.45 $19.20 1,225
2017-03-08 $19.39 $19.39 $19.37 $19.39 $19.14 601
2017-03-07 $19.40 $19.40 $19.40 $19.40 $19.15 201
2017-03-06 $19.38 $19.40 $19.38 $19.40 $19.16 287
2017-03-03 $19.25 $19.25 $19.23 $19.23 $18.99 300
2017-03-02 $19.20 $19.24 $19.16 $19.24 $18.99 2,602
2017-03-01 $19.03 $19.15 $19.03 $19.09 $18.85 9,841
2017-02-28 $19.35 $19.35 $19.35 $19.35 $19.11 893
2017-02-27 $19.27 $19.27 $19.15 $19.15 $18.91 1,170
2017-02-24 $19.34 $19.40 $19.29 $19.35 $19.11 2,117
2017-02-23 $19.13 $19.24 $19.13 $19.24 $18.99 1,341
2017-02-22 $19.01 $19.01 $19.01 $19.01 $18.77 52
2017-02-21 $19.01 $19.01 $19.01 $19.01 $18.77 1
2017-02-17 $18.99 $19.01 $18.99 $19.01 $18.77 320
2017-02-16 $18.94 $19.04 $18.94 $19.00 $18.76 1,171
2017-02-15 $18.85 $18.85 $18.82 $18.82 $18.58 1,027
2017-02-14 $19.03 $19.07 $18.95 $18.95 $18.71 3,585
2017-02-13 $19.08 $19.13 $19.08 $19.09 $18.85 5,882
2017-02-10 $19.16 $19.16 $19.16 $19.16 $18.92 100
2017-02-09 $19.34 $19.34 $19.20 $19.21 $18.97 1,360
2017-02-08 $19.28 $19.28 $19.28 $19.28 $19.04 0
2017-02-07 $19.19 $19.28 $19.19 $19.28 $19.04 1,050
2017-02-06 $19.16 $19.22 $19.16 $19.22 $18.98 200
2017-02-03 $19.19 $19.20 $19.14 $19.14 $18.90 835
2017-02-02 $19.32 $19.32 $19.31 $19.32 $19.08 6,500
2017-02-01 $19.26 $19.26 $19.13 $19.13 $18.89 8,259
2017-01-31 $19.43 $19.43 $19.25 $19.29 $19.05 10,995
2017-01-30 $19.17 $19.47 $19.17 $19.37 $19.13 989
2017-01-27 $18.96 $18.96 $18.78 $18.78 $18.54 1,300
2017-01-26 $19.06 $19.13 $19.05 $19.08 $18.84 2,236
2017-01-25 $19.15 $19.15 $19.15 $19.15 $18.91 145
2017-01-24 $19.57 $19.57 $19.57 $19.57 $19.32 3
2017-01-23 $19.57 $19.57 $19.57 $19.57 $19.32 385
2017-01-20 $19.50 $19.52 $19.45 $19.45 $19.20 950
2017-01-19 $19.48 $19.50 $19.46 $19.46 $19.21 2,579
2017-01-18 $19.55 $19.57 $19.55 $19.57 $19.32 1,272
2017-01-17 $19.18 $19.55 $19.18 $19.54 $19.29 4,100
2017-01-13 $19.29 $19.29 $19.17 $19.20 $18.96 1,940
2017-01-12 $19.32 $19.43 $19.32 $19.43 $19.18 2,917
2017-01-11 $19.23 $19.23 $19.23 $19.23 $18.99 101
2017-01-10 $19.27 $19.30 $19.21 $19.21 $18.97 9,311
2017-01-09 $19.32 $19.46 $19.04 $19.34 $19.10 162,420
2017-01-06 $19.33 $19.36 $19.33 $19.33 $19.09 6,013
2017-01-05 $19.16 $19.49 $19.16 $19.35 $19.11 23,993
2017-01-04 $19.37 $19.38 $19.22 $19.22 $18.98 3,462
2017-01-03 $19.40 $19.59 $19.39 $19.50 $19.25 10,744
2016-12-30 $19.61 $19.70 $19.61 $19.70 $19.45 13,575
2016-12-29 $19.56 $19.68 $19.56 $19.68 $19.43 1,250
2016-12-28 $19.95 $19.95 $19.35 $19.47 $19.22 11,321
2016-12-27 $19.36 $19.36 $19.36 $19.36 $19.12 137
2016-12-23 $19.46 $19.46 $19.41 $19.41 $19.16 1,192
2016-12-22 $19.35 $19.45 $19.35 $19.45 $19.20 3,353
2016-12-21 $19.35 $19.35 $19.33 $19.33 $19.09 60,454
2016-12-20 $19.32 $19.32 $19.32 $19.32 $19.08 201
2016-12-19 $19.51 $19.53 $19.48 $19.53 $19.28 787
2016-12-16 $19.32 $19.38 $19.29 $19.38 $19.13 6,032
2016-12-15 $19.23 $19.35 $19.21 $19.21 $18.97 9,071
2016-12-14 $19.37 $19.43 $19.37 $19.43 $19.18 1,143
2016-12-13 $19.32 $19.32 $19.31 $19.31 $19.07 3,153
2016-12-12 $19.10 $19.40 $19.10 $19.40 $19.15 2,051
2016-12-09 $18.06 $18.98 $18.06 $18.98 $18.74 27,872
2016-12-08 $19.05 $19.10 $18.97 $18.97 $18.73 18,193
2016-12-07 $19.15 $19.25 $19.07 $19.07 $18.83 26,858
2016-12-06 $19.21 $19.23 $19.13 $19.13 $18.89 900
2016-12-05 $19.28 $19.37 $19.28 $19.37 $19.13 4,091
2016-12-02 $19.34 $19.39 $19.34 $19.39 $19.14 663
2016-12-01 $19.20 $19.30 $19.18 $19.29 $19.05 4,755
2016-11-30 $19.53 $19.56 $19.42 $19.42 $19.17 1,801
2016-11-29 $19.69 $19.89 $19.68 $19.84 $19.59 9,418
2016-11-28 $19.57 $19.64 $19.57 $19.62 $19.37 1,106
2016-11-25 $19.44 $19.44 $19.44 $19.44 $19.19 303
2016-11-23 $19.48 $19.48 $19.43 $19.43 $19.18 1,099
2016-11-22 $19.41 $19.50 $19.41 $19.45 $19.20 8,403
2016-11-21 $19.46 $19.46 $19.39 $19.39 $19.14 5,743
2016-11-18 $19.55 $19.55 $19.47 $19.50 $19.25 10,025
2016-11-17 $19.57 $19.57 $19.57 $19.57 $19.32 187
2016-11-16 $19.55 $19.60 $19.55 $19.57 $19.32 1,645
2016-11-15 $19.77 $19.77 $19.55 $19.55 $19.30 12,784
2016-11-14 $19.70 $19.77 $19.52 $19.77 $19.52 10,218
2016-11-11 $20.03 $20.18 $19.86 $19.86 $19.61 30,171
2016-11-10 $20.32 $20.32 $19.78 $19.96 $19.71 27,930
2016-11-09 $21.25 $21.25 $20.03 $20.56 $20.30 31,497
2016-11-08 $20.98 $21.30 $20.98 $21.19 $20.92 15,717
2016-11-07 $21.36 $21.36 $21.13 $21.15 $20.88 6,151
2016-11-04 $21.38 $21.46 $21.37 $21.40 $21.13 8,957
2016-11-03 $21.58 $21.58 $21.45 $21.54 $21.26 6,949
2016-11-02 $21.46 $21.62 $21.46 $21.53 $21.26 9,434
2016-11-01 $21.39 $21.46 $21.32 $21.36 $21.09 7,746
2016-10-31 $21.29 $21.36 $21.29 $21.36 $21.09 2,220
2016-10-28 $21.29 $21.29 $20.35 $21.25 $20.98 5,272
2016-10-27 $21.14 $21.16 $21.11 $21.15 $20.88 9,733
2016-10-26 $21.30 $21.30 $21.30 $21.30 $21.03 1,209
2016-10-25 $21.30 $21.30 $21.28 $21.28 $21.01 1,070
2016-10-24 $21.10 $21.16 $21.10 $21.14 $20.87 5,255
2016-10-21 $21.08 $21.10 $21.08 $21.10 $20.84 471
2016-10-20 $21.18 $21.18 $21.12 $21.15 $20.89 969
2016-10-19 $21.20 $21.20 $21.13 $21.19 $20.92 19,840
2016-10-18 $21.31 $21.35 $21.31 $21.35 $21.08 1,887
2016-10-17 $21.41 $21.41 $21.35 $21.36 $21.09 930
2016-10-14 $21.32 $21.32 $21.31 $21.31 $21.04 202
2016-10-13 $21.28 $21.35 $21.27 $21.33 $21.06 1,883
2016-10-12 $21.04 $21.13 $20.96 $21.13 $20.86 2,155
2016-10-11 $20.85 $20.96 $20.85 $20.92 $20.66 16,829
2016-10-10 $20.66 $20.82 $20.62 $20.78 $20.51 6,084
2016-10-07 $20.70 $20.86 $20.70 $20.78 $20.52 1,653
2016-10-06 $20.58 $20.77 $20.58 $20.68 $20.42 2,831
2016-10-05 $19.86 $21.00 $19.86 $20.59 $20.33 28,040
2016-10-04 $20.83 $20.96 $20.83 $20.91 $20.65 8,773
2016-10-03 $21.00 $21.00 $20.85 $20.97 $20.70 3,797
2016-09-30 $21.06 $21.10 $21.03 $21.03 $20.76 1,512
2016-09-29 $21.30 $21.30 $21.13 $21.22 $20.95 2,178
2016-09-28 $21.31 $21.46 $21.18 $21.18 $20.91 117,801
2016-09-27 $21.50 $21.50 $21.40 $21.41 $21.14 2,454
2016-09-26 $21.42 $21.53 $21.38 $21.53 $21.26 6,748
2016-09-23 $21.39 $21.39 $21.10 $21.35 $21.08 7,533
2016-09-22 $21.22 $21.22 $21.22 $21.22 $20.95 501
2016-09-21 $21.16 $21.28 $21.15 $21.27 $21.00 27,796
2016-09-20 $21.17 $21.30 $21.17 $21.23 $20.96 1,825
2016-09-19 $21.19 $21.19 $21.04 $21.06 $20.79 5,577
2016-09-16 $21.32 $21.32 $21.18 $21.18 $20.91 698
2016-09-15 $21.27 $21.32 $21.20 $21.20 $20.93 5,574
2016-09-14 $21.43 $21.43 $21.34 $21.34 $21.07 1,033
2016-09-13 $21.35 $21.47 $21.32 $21.36 $21.09 9,834
2016-09-12 $21.42 $21.48 $21.19 $21.20 $20.93 18,647
2016-09-09 $21.19 $21.33 $21.19 $21.29 $21.02 16,917
2016-09-08 $21.41 $21.41 $21.19 $21.24 $20.97 20,900
2016-09-07 $21.36 $21.41 $21.34 $21.39 $21.12 3,523
2016-09-06 $21.48 $21.48 $21.12 $21.47 $21.20 10,130
2016-09-02 $21.48 $21.48 $21.36 $21.44 $21.17 2,421
2016-09-01 $21.44 $21.45 $21.44 $21.45 $21.18 2,127
2016-08-31 $21.31 $21.47 $21.31 $21.38 $21.11 2,654
2016-08-30 $21.27 $21.40 $21.20 $21.35 $21.08 3,334
2016-08-29 $21.42 $21.42 $21.34 $21.35 $21.08 3,735
2016-08-26 $21.65 $21.65 $21.42 $21.43 $21.16 2,671
2016-08-25 $21.54 $21.55 $21.50 $21.55 $21.28 26,564
2016-08-24 $21.37 $21.54 $21.27 $21.53 $21.25 11,584
2016-08-23 $21.45 $21.45 $21.32 $21.35 $21.08 7,070
2016-08-22 $21.52 $21.57 $21.48 $21.54 $21.26 7,653
2016-08-19 $21.50 $21.50 $21.42 $21.42 $21.15 9,914
2016-08-18 $21.42 $21.46 $21.42 $21.43 $21.16 2,299
2016-08-17 $21.49 $21.53 $21.44 $21.51 $21.24 5,098
2016-08-16 $21.48 $21.49 $21.44 $21.46 $21.19 5,091
2016-08-15 $21.57 $21.57 $21.47 $21.48 $21.21 15,949
2016-08-12 $21.78 $21.81 $21.78 $21.80 $21.52 1,556
2016-08-11 $21.82 $21.82 $21.66 $21.70 $21.42 3,873
2016-08-10 $21.82 $21.88 $21.81 $21.88 $21.60 2,197
2016-08-09 $21.55 $21.72 $21.55 $21.70 $21.43 5,618
2016-08-08 $21.63 $21.67 $21.57 $21.63 $21.36 10,331
2016-08-05 $21.90 $21.90 $21.65 $21.67 $21.40 11,396
2016-08-04 $21.93 $22.00 $21.85 $21.92 $21.64 7,537
2016-08-03 $22.11 $22.14 $22.00 $22.00 $21.73 41,642
2016-08-02 $21.79 $22.30 $21.79 $22.17 $21.89 54,806
2016-08-01 $22.25 $22.25 $21.91 $22.07 $21.79 16,737
2016-07-29 $21.93 $22.13 $21.88 $21.88 $21.60 7,506
2016-07-28 $21.95 $22.02 $21.89 $21.95 $21.67 4,596
2016-07-27 $22.00 $22.05 $21.76 $21.91 $21.63 97,614
2016-07-26 $22.32 $22.32 $22.02 $22.04 $21.76 15,293
2016-07-25 $22.06 $22.39 $21.94 $22.31 $22.03 9,086
2016-07-22 $22.35 $22.45 $22.34 $22.36 $22.08 4,150
2016-07-21 $22.10 $22.35 $22.07 $22.35 $22.07 20,684
2016-07-20 $22.51 $22.57 $22.26 $22.30 $22.02 5,420
2016-07-19 $22.17 $22.49 $22.17 $22.45 $22.17 15,777
2016-07-18 $22.25 $22.50 $21.90 $22.23 $21.95 16,212
2016-07-15 $22.29 $22.50 $22.01 $22.49 $22.21 20,953
2016-07-14 $22.38 $22.57 $22.33 $22.49 $22.21 16,455
2016-07-13 $22.79 $22.79 $22.15 $22.66 $22.37 29,473
2016-07-12 $22.78 $22.78 $22.49 $22.53 $22.25 180,793
2016-07-11 $23.22 $23.22 $22.86 $23.03 $22.74 34,596
2016-07-08 $23.16 $23.35 $23.00 $23.23 $22.94 74,091
2016-07-07 $23.58 $23.66 $23.35 $23.47 $23.17 200,211
2016-07-06 $24.04 $24.47 $23.20 $23.73 $23.43 10,026
2016-07-05 $23.44 $23.85 $23.44 $23.71 $23.41 30,134
2016-07-01 $23.18 $23.23 $23.00 $23.12 $22.83 43,607
2016-06-30 $23.15 $23.68 $23.00 $23.25 $22.96 8,785
2016-06-29 $23.45 $23.52 $23.15 $23.18 $22.89 23,417
2016-06-28 $23.28 $23.63 $22.48 $23.39 $23.09 38,631
2016-06-27 $22.85 $23.69 $22.85 $23.59 $23.29 69,636
2016-06-24 $22.09 $22.86 $22.09 $22.85 $22.56 40,073
2016-06-23 $21.98 $22.00 $21.88 $21.91 $21.63 22,440
2016-06-22 $22.12 $22.19 $22.00 $22.19 $21.91 16,062
2016-06-21 $22.13 $22.25 $22.09 $22.09 $21.81 15,983
2016-06-20 $22.23 $22.23 $21.94 $22.02 $21.74 7,596
2016-06-17 $22.13 $22.28 $22.11 $22.22 $21.94 5,691
2016-06-16 $22.37 $22.52 $22.32 $22.32 $22.04 83,962
2016-06-15 $22.30 $22.30 $21.96 $22.15 $21.87 16,979
2016-06-14 $21.94 $22.34 $21.93 $22.23 $21.95 19,911
2016-06-13 $22.11 $22.11 $21.97 $22.07 $21.79 5,090
2016-06-10 $21.65 $22.03 $21.65 $21.97 $21.69 19,190
2016-06-09 $21.36 $21.63 $21.36 $21.60 $21.33 25,561
2016-06-08 $21.10 $21.33 $21.10 $21.33 $21.06 19,006
2016-06-07 $21.16 $21.32 $20.60 $21.26 $20.99 66,730
2016-06-06 $21.49 $21.65 $21.29 $21.30 $21.03 209,067
2016-06-03 $21.40 $21.77 $21.40 $21.64 $21.37 15,225
2016-06-02 $21.54 $21.59 $21.42 $21.42 $21.15 8,175
2016-06-01 $21.53 $21.72 $21.46 $21.48 $21.21 27,485
2016-05-31 $21.50 $21.50 $21.32 $21.44 $21.17 61,417
2016-05-27 $21.62 $21.63 $21.53 $21.53 $21.26 5,924
2016-05-26 $21.38 $21.68 $21.25 $21.59 $21.32 3,975
2016-05-25 $21.66 $21.66 $21.45 $21.47 $21.20 27,870
2016-05-24 $21.74 $21.86 $21.69 $21.70 $21.43 10,406
2016-05-23 $21.84 $21.95 $21.78 $21.89 $21.61 6,106
2016-05-20 $21.75 $21.97 $21.75 $21.89 $21.61 7,589
2016-05-19 $21.67 $22.10 $21.66 $22.03 $21.75 20,743
2016-05-18 $22.14 $22.20 $21.87 $21.96 $21.68 30,209
2016-05-17 $22.44 $22.44 $22.13 $22.20 $21.92 17,202
2016-05-16 $22.44 $22.49 $22.40 $22.45 $22.17 7,091
2016-05-13 $22.53 $22.61 $22.42 $22.52 $22.24 10,954
2016-05-12 $22.31 $22.52 $22.31 $22.50 $22.22 7,299
2016-05-11 $22.24 $22.26 $22.01 $22.19 $21.91 4,885
2016-05-10 $22.47 $22.47 $22.17 $22.24 $21.96 15,722
2016-05-09 $22.06 $22.39 $21.78 $22.35 $22.07 39,282
2016-05-06 $22.30 $22.30 $22.09 $22.15 $21.87 14,891
2016-05-05 $22.01 $22.21 $22.00 $22.19 $21.91 30,616
2016-05-04 $21.89 $22.10 $21.80 $22.10 $21.82 20,081
2016-05-03 $21.75 $21.83 $21.72 $21.79 $21.51 19,783
2016-05-02 $21.51 $21.64 $21.45 $21.45 $21.18 34,920
2016-04-29 $21.17 $21.49 $21.10 $21.41 $21.14 53,926
2016-04-28 $20.93 $21.34 $20.93 $21.34 $21.07 27,480
2016-04-27 $21.14 $21.21 $21.06 $21.09 $20.82 10,962
2016-04-26 $21.38 $21.38 $21.16 $21.16 $20.89 5,141
2016-04-25 $20.99 $21.40 $20.54 $21.39 $21.12 18,865
2016-04-22 $21.09 $21.17 $21.02 $21.10 $20.83 31,203
2016-04-21 $21.22 $21.41 $21.17 $21.17 $20.90 44,205
2016-04-20 $21.77 $21.78 $21.39 $21.39 $21.12 27,032
2016-04-19 $21.58 $21.87 $21.50 $21.64 $21.37 12,863
2016-04-18 $21.78 $21.87 $21.65 $21.73 $21.46 27,118
2016-04-15 $21.53 $21.81 $21.52 $21.74 $21.47 14,869
2016-04-14 $21.53 $21.75 $21.53 $21.67 $21.40 12,763
2016-04-13 $22.23 $22.23 $21.68 $21.71 $21.44 54,882
2016-04-12 $22.35 $22.38 $22.15 $22.17 $21.89 15,715
2016-04-11 $22.43 $22.43 $22.16 $22.30 $22.02 15,171
2016-04-08 $22.31 $22.45 $22.21 $22.45 $22.17 13,239
2016-04-07 $22.27 $22.51 $22.23 $22.39 $22.11 18,396
2016-04-06 $22.30 $22.38 $22.18 $22.18 $21.90 25,020
2016-04-05 $22.51 $23.38 $22.30 $22.36 $22.08 16,705
2016-04-04 $22.34 $22.34 $22.09 $22.30 $22.02 37,401
2016-04-01 $22.01 $22.34 $22.01 $22.19 $21.91 1,314,815
2016-03-31 $22.17 $22.19 $22.08 $22.10 $21.82 23,661
2016-03-30 $22.20 $22.26 $21.97 $22.18 $21.90 23,123
2016-03-29 $22.57 $22.58 $22.16 $22.21 $21.93 46,408
2016-03-28 $22.24 $22.49 $22.17 $22.31 $22.03 25,351
2016-03-24 $22.35 $22.49 $22.16 $22.17 $21.89 46,402
2016-03-23 $21.85 $22.11 $21.85 $22.09 $21.81 31,512
2016-03-22 $21.99 $22.00 $21.64 $21.71 $21.44 358,077
2016-03-21 $22.00 $22.00 $21.62 $21.78 $21.50 288,755
2016-03-18 $22.00 $22.00 $21.67 $21.86 $21.58 30,215
2016-03-17 $22.08 $22.17 $21.91 $21.95 $21.67 21,866
2016-03-16 $22.05 $22.30 $22.00 $22.06 $21.78 54,293
2016-03-15 $21.95 $22.29 $21.95 $22.20 $21.91 24,044
2016-03-14 $21.67 $21.92 $21.67 $21.81 $21.53 25,752
2016-03-11 $22.10 $22.12 $21.79 $21.79 $21.51 36,010
2016-03-10 $22.33 $22.44 $22.19 $22.28 $22.00 40,258
2016-03-09 $22.29 $22.38 $22.18 $22.24 $21.96 14,561
2016-03-08 $21.94 $22.61 $21.80 $22.25 $21.97 34,837
2016-03-07 $21.56 $21.84 $21.38 $21.66 $21.39 33,643
2016-03-04 $22.00 $22.00 $21.57 $21.76 $21.49 43,473
2016-03-03 $21.98 $22.05 $21.81 $21.90 $21.62 69,457
2016-03-02 $22.46 $22.74 $22.10 $22.13 $21.85 74,932
2016-03-01 $22.59 $22.69 $22.37 $22.37 $22.09 618,061
2016-02-29 $22.74 $22.74 $22.54 $22.60 $22.31 23,021
2016-02-26 $22.95 $22.95 $22.58 $22.66 $22.37 34,299
2016-02-25 $22.96 $23.11 $22.95 $22.95 $22.66 21,099
2016-02-24 $23.20 $23.33 $22.86 $22.87 $22.58 53,718
2016-02-23 $22.52 $22.87 $22.52 $22.85 $22.56 24,325
2016-02-22 $22.78 $22.78 $22.52 $22.55 $22.26 38,513
2016-02-19 $22.84 $23.06 $22.78 $22.83 $22.54 28,006
2016-02-18 $22.27 $22.76 $22.06 $22.67 $22.38 108,071
2016-02-17 $22.60 $22.62 $21.67 $22.46 $22.18 51,252
2016-02-16 $23.32 $23.32 $22.80 $22.80 $22.51 29,430
2016-02-12 $23.74 $24.15 $23.23 $23.29 $23.00 17,386
2016-02-11 $23.89 $24.85 $23.30 $23.66 $23.36 64,734
2016-02-10 $23.43 $23.49 $23.27 $23.49 $23.19 10,799
2016-02-09 $23.68 $24.58 $23.35 $23.44 $23.14 47,625
2016-02-08 $23.35 $23.54 $22.40 $23.46 $23.16 46,050
2016-02-05 $22.77 $22.98 $22.77 $22.96 $22.67 28,133
2016-02-04 $23.17 $23.17 $22.54 $22.63 $22.34 32,191
2016-02-03 $23.30 $24.37 $22.67 $23.06 $22.77 38,522
2016-02-02 $22.75 $23.24 $22.75 $23.22 $22.93 59,353
2016-02-01 $22.89 $22.89 $22.66 $22.66 $22.37 6,328
2016-01-29 $22.64 $22.70 $22.50 $22.64 $22.35 9,703
2016-01-28 $22.31 $22.72 $22.31 $22.67 $22.38 20,859
2016-01-27 $22.64 $22.64 $22.37 $22.53 $22.25 19,669
2016-01-26 $22.59 $22.60 $22.53 $22.54 $22.25 10,579
2016-01-25 $22.54 $22.58 $22.45 $22.57 $22.28 17,063
2016-01-22 $22.65 $22.65 $22.20 $22.38 $22.10 23,830
2016-01-21 $22.53 $23.25 $22.10 $22.49 $22.20 409,746
2016-01-20 $22.89 $22.89 $22.36 $22.39 $22.10 12,333
2016-01-19 $22.48 $22.57 $22.35 $22.48 $22.20 15,786
2016-01-15 $22.20 $22.37 $22.19 $22.31 $22.03 25,764
2016-01-14 $22.35 $22.37 $22.06 $22.07 $21.79 12,635
2016-01-13 $22.15 $22.27 $22.15 $22.22 $21.94 11,665
2016-01-12 $21.78 $22.10 $21.78 $22.03 $21.75 1,608,349
2016-01-11 $21.85 $22.09 $21.85 $22.09 $21.81 2,211
2016-01-08 $21.72 $21.72 $21.72 $21.72 $21.45 224
2016-01-07 $21.57 $21.64 $21.47 $21.63 $21.36 22,334
2016-01-06 $21.18 $21.29 $21.17 $21.26 $20.99 13,604
2016-01-05 $20.86 $20.96 $20.83 $20.94 $20.68 3,508
2016-01-04 $20.80 $20.89 $20.75 $20.75 $20.49 2,118
2015-12-31 $20.80 $20.80 $20.68 $20.68 $20.42 1,600
2015-12-30 $20.70 $20.70 $20.68 $20.68 $20.42 393
2015-12-29 $20.64 $20.64 $20.64 $20.64 $20.38 106
2015-12-28 $20.67 $20.67 $20.67 $20.67 $20.41 147
2015-12-24 $20.58 $20.58 $20.58 $20.58 $20.32 0
2015-12-23 $20.59 $20.59 $20.58 $20.58 $20.32 300
2015-12-22 $20.87 $20.87 $20.87 $20.87 $20.61 0
2015-12-21 $20.87 $20.87 $20.87 $20.87 $20.61 108
2015-12-18 $20.78 $20.96 $20.78 $20.95 $20.69 1,700
2015-12-17 $20.80 $20.89 $20.80 $20.87 $20.61 13,079
2015-12-16 $20.71 $20.74 $20.66 $20.66 $20.40 304
2015-12-15 $20.77 $20.77 $20.77 $20.77 $20.51 297
2015-12-14 $20.85 $20.93 $20.85 $20.85 $20.59 3,777
2015-12-11 $20.70 $20.75 $20.70 $20.75 $20.48 285
2015-12-10 $20.42 $20.42 $20.41 $20.42 $20.16 2,057
2015-12-09 $20.58 $20.58 $20.55 $20.55 $20.29 1,050
2015-12-08 $20.31 $20.60 $20.30 $20.59 $20.33 26,516
2015-12-07 $20.16 $20.16 $20.16 $20.16 $19.91 0
2015-12-04 $20.15 $20.21 $20.15 $20.16 $19.91 1,923
2015-12-03 $20.06 $20.06 $20.06 $20.06 $19.80 318
2015-12-02 $20.07 $20.07 $20.00 $20.00 $19.75 501
2015-12-01 $19.98 $20.05 $19.98 $20.05 $19.80 1,092
2015-11-30 $20.00 $20.02 $20.00 $20.01 $19.76 331
2015-11-27 $20.01 $20.01 $20.01 $20.01 $19.76 0
2015-11-25 $20.01 $20.01 $20.01 $20.01 $19.76 1,800
2015-11-24 $20.07 $20.08 $20.05 $20.05 $19.80 406
2015-11-23 $20.05 $20.14 $20.02 $20.14 $19.89 15,927
2015-11-20 $19.97 $20.03 $19.97 $20.03 $19.78 1,018
2015-11-19 $20.03 $20.03 $19.97 $19.97 $19.72 7,350
2015-11-18 $19.96 $19.96 $19.96 $19.96 $19.71 300
2015-11-17 $19.97 $19.97 $19.97 $19.97 $19.72 10,387
2015-11-16 $20.08 $20.12 $20.05 $20.06 $19.81 7,558
2015-11-13 $19.97 $19.97 $19.97 $19.97 $19.72 0
2015-11-12 $19.67 $20.04 $19.67 $19.97 $19.72 2,746
2015-11-11 $19.64 $19.64 $19.64 $19.64 $19.39 0
2015-11-10 $19.64 $19.64 $19.64 $19.64 $19.39 0
2015-11-09 $19.41 $19.67 $19.41 $19.64 $19.39 5,222
2015-11-06 $19.67 $19.68 $19.52 $19.62 $19.37 13,934
2015-11-05 $19.83 $19.83 $19.83 $19.83 $19.58 301
2015-11-04 $19.94 $19.99 $19.92 $19.99 $19.74 9,263
2015-11-03 $19.96 $20.03 $19.47 $19.91 $19.66 2,385,414
2015-11-02 $19.97 $20.11 $19.97 $19.98 $19.73 3,521
2015-10-30 $20.46 $20.46 $20.11 $20.15 $19.90 31,384
2015-10-29 $20.30 $20.33 $20.27 $20.32 $20.06 14,016
2015-10-28 $20.60 $20.60 $20.32 $20.33 $20.07 698,446
2015-10-27 $20.72 $20.72 $20.60 $20.61 $20.35 18,425
2015-10-26 $20.59 $20.60 $20.53 $20.58 $20.32 72,824
2015-10-23 $20.61 $20.62 $20.18 $20.18 $19.93 916,816
2015-10-22 $20.84 $20.92 $20.81 $20.82 $20.56 9,593
2015-10-21 $20.91 $21.03 $20.91 $20.96 $20.69 11,133
2015-10-20 $20.82 $20.92 $20.81 $20.90 $20.64 1,074,893
2015-10-19 $20.83 $20.87 $20.72 $20.83 $20.57 11,940
2015-10-16 $20.78 $20.80 $20.75 $20.77 $20.51 1,239
2015-10-15 $20.73 $20.73 $20.52 $20.56 $20.30 8,160
2015-10-14 $20.76 $20.76 $20.66 $20.73 $20.47 4,400
2015-10-13 $20.68 $20.81 $20.63 $20.81 $20.55 8,502
2015-10-12 $20.69 $20.75 $20.62 $20.64 $20.38 16,450
2015-10-09 $20.40 $20.67 $20.40 $20.52 $20.26 1,130,056
2015-10-08 $20.63 $20.64 $20.63 $20.64 $20.38 870
2015-10-07 $20.78 $20.78 $20.78 $20.78 $20.52 360
2015-10-06 $20.74 $20.83 $20.66 $20.73 $20.47 11,539
2015-10-05 $20.70 $20.72 $20.64 $20.64 $20.38 5,332
2015-10-02 $21.11 $21.12 $21.08 $21.08 $20.81 418
2015-10-01 $21.16 $21.25 $21.09 $21.22 $20.95 50,730
2015-09-30 $21.37 $21.41 $21.19 $21.25 $20.98 2,725
2015-09-29 $21.43 $21.43 $21.36 $21.40 $21.13 2,016
2015-09-28 $21.37 $21.39 $20.98 $21.35 $21.08 4,177
2015-09-25 $21.16 $21.16 $21.05 $21.10 $20.84 2,871
2015-09-24 $21.52 $21.52 $21.07 $21.07 $20.80 22,541
2015-09-23 $20.87 $21.12 $20.87 $21.12 $20.85 1,157,663
2015-09-22 $20.92 $20.96 $20.81 $20.90 $20.64 201,937
2015-09-21 $20.67 $20.70 $20.52 $20.67 $20.41 18,978
2015-09-18 $20.64 $20.64 $20.56 $20.64 $20.38 3,330
2015-09-17 $20.23 $20.28 $20.19 $20.26 $20.00 1,326
2015-09-16 $20.23 $20.29 $20.15 $20.22 $19.96 11,815
2015-09-15 $20.38 $20.38 $20.22 $20.35 $20.09 1,145,247
2015-09-14 $20.41 $20.42 $20.30 $20.38 $20.12 23,666
2015-09-11 $20.37 $20.37 $20.37 $20.37 $20.11 0
2015-09-10 $20.37 $20.37 $20.37 $20.37 $20.11 49
2015-09-09 $20.12 $20.37 $20.04 $20.37 $20.11 18,493
2015-09-08 $20.50 $20.50 $20.20 $20.26 $20.00 923,561
2015-09-04 $21.50 $21.50 $20.51 $20.55 $20.29 14,725
2015-09-03 $21.50 $21.50 $20.36 $20.89 $20.63 30,296
2015-09-02 $20.60 $20.60 $20.48 $20.51 $20.25 789,025
2015-09-01 $20.43 $20.58 $20.43 $20.57 $20.31 11,095
2015-08-31 $20.87 $20.87 $20.40 $20.43 $20.17 33,913
2015-08-28 $20.53 $20.54 $20.40 $20.40 $20.14 6,858
2015-08-27 $20.55 $20.72 $20.55 $20.72 $20.46 9,428
2015-08-26 $20.83 $20.83 $20.83 $20.83 $20.57 50,333
2015-08-25 $20.77 $20.81 $20.75 $20.81 $20.55 2,376,239
2015-08-24 $17.76 $20.96 $17.76 $20.92 $20.66 19,986
2015-08-21 $20.52 $20.79 $20.52 $20.79 $20.53 1,067
2015-08-20 $20.45 $20.75 $20.38 $20.50 $20.24 11,351
2015-08-19 $20.51 $20.51 $20.21 $20.38 $20.12 15,454
2015-08-18 $20.19 $20.20 $20.06 $20.19 $19.93 3,400
2015-08-17 $20.00 $20.00 $20.00 $20.00 $19.75 800
2015-08-14 $20.00 $20.00 $20.00 $20.00 $19.75 0
2015-08-13 $20.00 $20.00 $20.00 $20.00 $19.75 0
2015-08-12 $20.00 $20.00 $20.00 $20.00 $19.75 300

AGFiQ U.S. Market Neutral Anti-Beta Fund (BTAL) News Headlines

Recent AGFiQ U.S. Market Neutral Anti-Beta Fund (BTAL) News
Similar Companies to AGFiQ U.S. Market Neutral Anti-Beta Fund (BTAL) 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.