Saba Closed-End Funds ETF (CEFS) Exchange: BATS

Data as of April 26, 2024

$19.59 ($-0.04) -0.20%

Saba Closed-End Funds ETF - Daily Information
Click for more stock information on Saba Closed-End Funds ETF.
Daily Information Data
Date April 26, 2024
Open $19.53
Previous Close $19.59
High $19.78
Low $19.50
Adjusted Open $19.53
Previous Adjusted Close $19.59
Adjusted High $19.78
Adjusted Low $19.50

About Saba Closed-End Funds ETF (CEFS)

The Fund is an actively managed exchange-traded fund ("ETF") that seeks to achieve its investment objective by normally investing at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in securities issued by closed-end funds (the "Underlying Funds"). The Fund expects to invest in Underlying Funds operated by a diversified group of closed-end fund managers ("Underlying Fund Managers") that invest in equity and fixed income securities. The Fund may invest in Underlying Funds that are domiciled outside of the U.S. or whose securities are traded on a non-U.S. exchange. The Fund's sub-adviser, Saba Capital Management, L.P. (the "Sub-Adviser"), uses an investment process that combines fundamental analysis, quantitative analysis and proprietary screening tools. In seeking to maximize value, the Fund may invest in Underlying Funds that are, or the Sub-Adviser believes may become, the subject of an activist campaign by a shareholder, such as a proxy contest, whose aim is to eliminate or reduce the discount to the Underlying Fund's net asset value ("NAV"). Such activism may be initiated by the Sub-Adviser (on behalf of its other clients) or by third parties.   The Fund normally invests in Underlying Funds that primarily pursue high income opportunities, including Underlying Funds that invest in dividend and other income-producing securities (equity securities) and Underlying Funds that invest in high yield or non-investment grade securities (commonly referred to as "junk bonds"). The Underlying Funds will have the flexibility to invest in a broad range of securities. The Underlying Funds may invest in securities with a range of maturities from short- to long-term. Substantially all of the Underlying Funds' assets may be invested in lower-rated securities, which may include securities having the lowest rating for non-subordinated debt instruments (i.e., rated C by Moody's Investors Service or CCC+ or lower by Standard & Poor's Ratings Services and Fitch Ratings) and unrated securities of equivalent investment quality. The Underlying Funds may invest in equity securities, municipal securities, investment grade securities, and unrated securities. The Underlying Funds also may invest in foreign and emerging markets securities (including through depositary receipts or other securities convertible into securities of foreign issuers), mortgage-related and other asset-backed securities, real estate investment trusts ("REITs"), loan participations, inflation-protected securities, structured securities, variable, floating, and inverse floating rate instruments and preferred stock, and may use other investment techniques, including investments in derivative instruments. The Underlying Funds may also make short sales of securities or maintain a short position. Substantially all of the Underlying Funds in which the Fund invests will be exchange-traded.   The Fund may borrow for investment purposes. The Fund may also seek to hedge interest rate risk by engaging in short sales of U.S. Treasury securities and ETFs that seek to track the performance of bond indices or by entering into various types of derivatives transactions, including futures contracts, swaps (including total return swaps) and options (including swaptions).

Historical Stock Data for Saba Closed-End Funds ETF (CEFS)

Date Open High Low Close Adj.Close Volume
2024-04-19 $19.53 $19.78 $19.50 $19.59 $19.59 30,403
2024-04-18 $19.65 $19.84 $19.47 $19.63 $19.63 56,031
2024-04-17 $19.48 $19.71 $19.46 $19.46 $19.46 38,739
2024-04-16 $19.67 $19.72 $19.43 $19.54 $19.54 87,978
2024-04-15 $19.99 $20.11 $19.67 $19.68 $19.68 36,290
2024-04-12 $20.08 $20.24 $19.91 $19.94 $19.94 46,516
2024-04-11 $20.21 $20.27 $20.01 $20.24 $20.24 40,537
2024-04-10 $20.40 $20.40 $20.16 $20.26 $20.26 137,264
2024-04-09 $20.45 $20.50 $20.34 $20.38 $20.38 27,727
2024-04-08 $20.45 $20.50 $20.34 $20.46 $20.46 44,841
2024-04-05 $20.23 $20.47 $20.21 $20.40 $20.40 42,559
2024-04-04 $20.60 $20.60 $20.20 $20.25 $20.25 50,431
2024-04-03 $20.46 $20.55 $20.24 $20.41 $20.41 53,747
2024-04-02 $20.49 $20.49 $20.25 $20.33 $20.33 45,710
2024-04-01 $20.66 $20.67 $20.44 $20.50 $20.50 46,815
2024-03-28 $20.51 $20.67 $20.42 $20.67 $20.67 26,508
2024-03-27 $20.43 $20.48 $20.22 $20.39 $20.39 44,808
2024-03-26 $20.41 $20.44 $20.23 $20.41 $20.41 22,115
2024-03-25 $20.45 $20.45 $20.16 $20.41 $20.41 27,867
2024-03-22 $20.36 $20.48 $20.30 $20.47 $20.33 16,364
2024-03-21 $20.02 $20.40 $20.01 $20.37 $20.23 26,004
2024-03-20 $20.08 $20.17 $19.98 $20.17 $20.03 26,504
2024-03-19 $19.99 $20.08 $19.95 $20.07 $19.93 41,713
2024-03-18 $20.10 $20.10 $19.93 $20.05 $19.91 68,579
2024-03-15 $19.93 $20.06 $19.90 $19.93 $19.79 47,711
2024-03-14 $20.29 $20.29 $19.94 $19.98 $19.84 41,475
2024-03-13 $20.17 $20.21 $20.07 $20.17 $20.03 39,905
2024-03-12 $20.10 $20.17 $20.07 $20.07 $19.93 19,231
2024-03-11 $20.05 $20.08 $19.98 $20.07 $19.93 42,453
2024-03-08 $20.05 $20.13 $19.94 $19.94 $19.80 45,259
2024-03-07 $20.02 $20.06 $19.88 $20.00 $19.86 49,274
2024-03-06 $19.78 $19.99 $19.70 $19.85 $19.71 49,136
2024-03-05 $19.97 $20.00 $19.70 $19.70 $19.57 56,973
2024-03-04 $19.81 $19.92 $19.75 $19.85 $19.71 47,989
2024-03-01 $19.76 $19.92 $19.74 $19.78 $19.65 52,128
2024-02-29 $19.68 $19.82 $19.66 $19.70 $19.57 23,801
2024-02-28 $19.65 $19.91 $19.60 $19.62 $19.49 41,678
2024-02-27 $19.62 $19.88 $19.62 $19.68 $19.55 69,407
2024-02-26 $19.95 $20.00 $19.62 $19.65 $19.52 180,495
2024-02-23 $19.97 $20.16 $19.93 $20.00 $19.72 32,437
2024-02-22 $19.78 $20.04 $19.77 $19.96 $19.68 34,995
2024-02-21 $19.62 $19.79 $19.62 $19.75 $19.48 30,359
2024-02-20 $19.77 $19.78 $19.62 $19.69 $19.42 87,248
2024-02-16 $19.60 $19.76 $19.60 $19.70 $19.43 18,357
2024-02-15 $19.55 $19.72 $19.46 $19.64 $19.37 34,433
2024-02-14 $19.57 $19.63 $19.43 $19.46 $19.19 62,729
2024-02-13 $19.87 $19.87 $19.41 $19.41 $19.14 63,881
2024-02-12 $19.59 $19.78 $19.54 $19.54 $19.27 44,006
2024-02-09 $19.65 $19.65 $19.55 $19.56 $19.29 30,167
2024-02-08 $19.36 $19.55 $19.36 $19.55 $19.28 52,502
2024-02-07 $19.29 $19.51 $19.23 $19.49 $19.22 36,052
2024-02-06 $19.21 $19.30 $19.12 $19.28 $19.01 60,887
2024-02-05 $19.27 $19.27 $19.12 $19.21 $18.94 60,485
2024-02-02 $19.40 $19.40 $19.22 $19.27 $19.00 117,096
2024-02-01 $19.08 $19.36 $19.08 $19.36 $19.09 43,931
2024-01-31 $19.27 $19.35 $19.09 $19.12 $18.86 98,932
2024-01-30 $19.28 $19.40 $19.25 $19.34 $19.07 32,879
2024-01-29 $19.35 $19.39 $19.24 $19.38 $19.11 59,801
2024-01-26 $19.18 $19.31 $19.08 $19.31 $19.04 55,348
2024-01-25 $19.07 $19.17 $19.07 $19.17 $18.90 41,771
2024-01-24 $18.97 $19.09 $18.89 $19.01 $18.75 43,801
2024-01-23 $18.98 $19.09 $18.90 $19.08 $18.68 81,582
2024-01-22 $19.05 $19.05 $18.83 $18.96 $18.56 55,738
2024-01-19 $18.88 $18.88 $18.80 $18.80 $18.80 58,015
2024-01-18 $18.90 $18.96 $18.80 $18.80 $18.80 93,156
2024-01-17 $18.90 $18.97 $18.61 $18.80 $18.80 159,621
2024-01-16 $19.10 $19.10 $18.90 $18.90 $18.90 146,197
2024-01-12 $19.10 $19.33 $18.95 $19.11 $19.11 73,001
2024-01-11 $19.17 $19.17 $18.91 $18.94 $18.94 63,799
2024-01-10 $19.04 $19.11 $18.95 $19.07 $19.07 49,336
2024-01-09 $19.05 $19.08 $18.99 $19.04 $19.04 24,276
2024-01-08 $18.90 $19.06 $18.88 $19.05 $19.05 62,446
2024-01-05 $18.80 $18.96 $18.80 $18.88 $18.88 63,618
2024-01-04 $18.75 $18.96 $18.72 $18.85 $18.85 42,090
2024-01-03 $18.88 $18.92 $18.70 $18.70 $18.70 56,133
2024-01-02 $18.92 $18.97 $18.76 $18.90 $18.90 50,197
2023-12-29 $19.27 $19.27 $18.90 $18.97 $18.97 102,000
2023-12-28 $19.40 $19.41 $19.04 $19.41 $19.41 52,441
2023-12-27 $19.23 $19.39 $19.14 $19.29 $19.29 60,989
2023-12-26 $18.95 $19.28 $18.94 $19.28 $19.28 51,200
2023-12-22 $18.84 $18.99 $18.80 $18.94 $18.94 120,641
2023-12-21 $18.64 $18.85 $18.64 $18.77 $18.77 70,558
2023-12-20 $18.91 $19.02 $18.55 $18.66 $18.66 103,154
2023-12-19 $18.95 $19.19 $18.95 $19.10 $18.89 48,978
2023-12-18 $18.97 $19.05 $18.95 $19.01 $18.80 203,320
2023-12-15 $19.07 $19.09 $18.83 $18.99 $18.78 128,569
2023-12-14 $18.97 $19.09 $18.87 $19.01 $18.80 140,159
2023-12-13 $18.69 $18.90 $18.65 $18.78 $18.58 51,350
2023-12-12 $18.85 $18.85 $18.70 $18.70 $18.50 80,223
2023-12-11 $18.87 $18.87 $18.76 $18.83 $18.62 63,929
2023-12-08 $18.80 $18.86 $18.74 $18.77 $18.57 34,027
2023-12-07 $18.75 $18.81 $18.68 $18.81 $18.60 37,806
2023-12-06 $18.66 $18.76 $18.60 $18.63 $18.43 40,126
2023-12-05 $18.70 $18.71 $18.51 $18.60 $18.40 81,922
2023-12-04 $18.74 $18.87 $18.47 $18.74 $18.54 62,438
2023-12-01 $18.47 $18.75 $18.44 $18.75 $18.55 120,557
2023-11-30 $18.51 $18.60 $18.45 $18.52 $18.32 71,438
2023-11-29 $18.38 $18.50 $18.34 $18.45 $18.25 78,977
2023-11-28 $18.27 $18.41 $18.13 $18.18 $17.98 73,087
2023-11-27 $18.25 $18.33 $18.14 $18.27 $18.07 59,286
2023-11-24 $18.35 $18.38 $18.25 $18.29 $18.09 35,411
2023-11-22 $18.35 $18.40 $18.19 $18.30 $18.10 74,290
2023-11-21 $18.25 $18.36 $18.17 $18.20 $18.00 109,480
2023-11-20 $18.24 $18.43 $18.24 $18.32 $18.12 101,286
2023-11-17 $18.20 $18.38 $18.20 $18.33 $17.99 70,807
2023-11-16 $18.11 $18.25 $18.08 $18.15 $17.82 124,737
2023-11-15 $18.09 $18.34 $18.05 $18.05 $17.72 206,400
2023-11-14 $17.77 $18.09 $17.76 $18.08 $17.75 83,629
2023-11-13 $17.70 $17.77 $17.47 $17.75 $17.42 81,806
2023-11-10 $17.50 $17.65 $17.42 $17.56 $17.56 73,337
2023-11-09 $17.62 $17.62 $17.27 $17.37 $17.37 47,167
2023-11-08 $17.55 $17.68 $17.51 $17.58 $17.58 43,364
2023-11-07 $17.59 $17.63 $17.50 $17.58 $17.58 38,535
2023-11-06 $17.67 $17.67 $17.50 $17.61 $17.61 29,125
2023-11-03 $17.40 $17.61 $17.40 $17.55 $17.55 51,153
2023-11-02 $17.00 $17.39 $17.00 $17.32 $17.32 37,050
2023-11-01 $16.70 $16.98 $16.70 $16.90 $16.90 50,469
2023-10-31 $16.63 $16.78 $16.63 $16.74 $16.74 21,325
2023-10-30 $16.68 $16.68 $16.54 $16.66 $16.66 59,484
2023-10-27 $16.61 $16.65 $16.56 $16.56 $16.56 71,219
2023-10-26 $16.68 $16.69 $16.56 $16.57 $16.57 29,067
2023-10-25 $16.99 $16.99 $16.68 $16.68 $16.68 69,816
2023-10-24 $16.93 $16.99 $16.82 $16.92 $16.92 34,313
2023-10-23 $16.80 $16.85 $16.69 $16.69 $16.69 41,873
2023-10-20 $17.13 $17.13 $16.75 $16.75 $16.75 43,558
2023-10-19 $17.32 $17.35 $17.15 $17.18 $17.18 30,363
2023-10-18 $17.47 $17.49 $17.32 $17.32 $17.32 38,471
2023-10-17 $17.54 $17.60 $17.50 $17.50 $17.50 37,097
2023-10-16 $17.54 $17.58 $17.44 $17.57 $17.57 30,762
2023-10-13 $17.45 $17.60 $17.42 $17.42 $17.42 37,129
2023-10-12 $17.53 $17.59 $17.41 $17.41 $17.41 13,371
2023-10-11 $17.31 $17.57 $17.31 $17.52 $17.52 25,442
2023-10-10 $17.45 $17.45 $17.30 $17.40 $17.40 35,668
2023-10-09 $17.00 $17.36 $17.00 $17.36 $17.36 14,439
2023-10-06 $16.93 $17.22 $16.84 $17.14 $17.14 75,926
2023-10-05 $17.09 $17.09 $16.83 $16.97 $16.97 53,465
2023-10-04 $17.15 $17.15 $16.91 $17.03 $17.03 42,390
2023-10-03 $17.20 $17.33 $17.00 $17.15 $17.15 106,803
2023-10-02 $17.46 $17.51 $17.36 $17.36 $17.36 35,724
2023-09-29 $17.59 $17.69 $17.43 $17.52 $17.52 62,838
2023-09-28 $17.43 $17.57 $17.37 $17.44 $17.44 33,493
2023-09-27 $17.39 $17.53 $17.39 $17.45 $17.45 26,026
2023-09-26 $17.71 $17.71 $17.44 $17.45 $17.45 59,268
2023-09-25 $17.71 $17.78 $17.71 $17.72 $17.72 28,341
2023-09-22 $17.94 $17.94 $17.80 $17.80 $17.80 55,981
2023-09-21 $18.14 $18.14 $17.80 $17.80 $17.80 121,820
2023-09-20 $18.04 $18.17 $18.04 $18.11 $18.11 46,617
2023-09-19 $18.17 $18.21 $18.10 $18.20 $18.06 45,376
2023-09-18 $18.19 $18.19 $18.01 $18.15 $18.01 51,824
2023-09-15 $18.28 $18.28 $18.16 $18.19 $18.05 14,860
2023-09-14 $18.15 $18.25 $18.14 $18.22 $18.08 46,931
2023-09-13 $18.06 $18.17 $18.05 $18.13 $17.99 49,287
2023-09-12 $18.14 $18.19 $18.10 $18.11 $17.97 61,132
2023-09-11 $18.27 $18.27 $18.14 $18.15 $18.01 30,533
2023-09-08 $18.22 $18.34 $18.14 $18.14 $18.00 28,438
2023-09-07 $18.34 $18.34 $18.11 $18.19 $18.05 29,611
2023-09-06 $18.39 $18.45 $18.23 $18.28 $18.14 29,451
2023-09-05 $18.58 $18.64 $18.42 $18.42 $18.28 33,254
2023-09-01 $18.52 $18.59 $18.50 $18.54 $18.54 31,577
2023-08-31 $18.59 $18.59 $18.41 $18.47 $18.47 27,902
2023-08-30 $18.45 $18.50 $18.43 $18.48 $18.48 24,612
2023-08-29 $18.07 $18.48 $18.07 $18.37 $18.37 22,205
2023-08-28 $18.06 $18.26 $18.06 $18.19 $18.19 28,650
2023-08-25 $18.20 $18.20 $18.04 $18.10 $18.10 52,094
2023-08-24 $18.34 $18.34 $18.03 $18.03 $18.03 41,100
2023-08-23 $18.27 $18.27 $18.10 $18.25 $18.25 76,959
2023-08-22 $18.05 $18.26 $18.05 $18.12 $18.12 24,932
2023-08-21 $18.10 $18.20 $18.05 $18.14 $18.14 48,338
2023-08-18 $18.26 $18.26 $18.15 $18.20 $18.06 12,993
2023-08-17 $18.35 $18.41 $18.22 $18.27 $18.27 44,211
2023-08-16 $18.59 $18.60 $18.36 $18.36 $18.36 35,355
2023-08-15 $18.74 $18.77 $18.52 $18.52 $18.52 24,540
2023-08-14 $18.78 $18.78 $18.61 $18.69 $18.69 55,855
2023-08-11 $18.70 $18.71 $18.60 $18.65 $18.65 23,836
2023-08-10 $18.70 $18.85 $18.70 $18.72 $18.72 11,020
2023-08-09 $18.68 $18.74 $18.60 $18.62 $18.62 31,412
2023-08-08 $18.78 $18.78 $18.54 $18.65 $18.65 39,744
2023-08-07 $18.52 $18.80 $18.52 $18.70 $18.70 60,219
2023-08-04 $18.66 $18.67 $18.52 $18.52 $18.52 30,116
2023-08-03 $18.81 $18.81 $18.55 $18.55 $18.55 21,916
2023-08-02 $19.06 $19.06 $18.65 $18.65 $18.65 29,154
2023-08-01 $19.15 $19.15 $18.94 $19.06 $19.06 20,208
2023-07-31 $18.80 $19.14 $18.80 $19.01 $19.01 27,472
2023-07-28 $18.80 $19.01 $18.80 $18.95 $18.95 11,739
2023-07-27 $18.91 $19.00 $18.82 $18.83 $18.83 23,761
2023-07-26 $18.95 $18.95 $18.80 $18.85 $18.85 64,035
2023-07-25 $18.95 $18.95 $18.78 $18.84 $18.84 64,355
2023-07-24 $18.80 $18.93 $18.80 $18.93 $18.93 40,355
2023-07-21 $18.98 $18.98 $18.79 $18.83 $18.83 29,011
2023-07-20 $18.86 $18.89 $18.70 $18.70 $18.70 32,334
2023-07-19 $19.10 $19.10 $19.00 $19.00 $18.86 39,827
2023-07-18 $19.00 $19.00 $18.90 $18.99 $18.85 61,098
2023-07-17 $18.88 $18.98 $18.76 $18.87 $18.73 29,057
2023-07-14 $19.04 $19.04 $18.77 $18.88 $18.73 15,321
2023-07-13 $18.81 $18.98 $18.81 $18.93 $18.79 39,215
2023-07-12 $18.52 $18.89 $18.52 $18.85 $18.71 35,060
2023-07-11 $18.72 $18.72 $18.50 $18.65 $18.51 23,524
2023-07-10 $18.59 $18.60 $18.43 $18.57 $18.43 20,044
2023-07-07 $18.41 $18.56 $18.41 $18.45 $18.31 49,779
2023-07-06 $18.50 $18.67 $18.39 $18.47 $18.33 49,076
2023-07-05 $18.63 $18.71 $18.54 $18.71 $18.57 24,144
2023-07-03 $18.45 $18.66 $18.39 $18.64 $18.50 65,141
2023-06-30 $18.61 $18.61 $18.45 $18.45 $18.31 38,868
2023-06-29 $18.47 $18.47 $18.40 $18.42 $18.28 29,010
2023-06-28 $18.32 $18.43 $18.32 $18.43 $18.29 40,122
2023-06-27 $18.26 $18.35 $18.21 $18.32 $18.18 35,168
2023-06-26 $18.29 $18.32 $18.24 $18.28 $18.14 23,808
2023-06-23 $18.31 $18.31 $18.12 $18.17 $18.03 25,816
2023-06-22 $18.82 $18.82 $18.23 $18.31 $18.31 29,530
2023-06-21 $18.37 $18.43 $18.11 $18.38 $18.38 27,650
2023-06-20 $18.55 $18.55 $18.33 $18.37 $18.37 90,893
2023-06-16 $18.77 $18.78 $18.57 $18.68 $18.68 25,808
2023-06-15 $18.65 $18.70 $18.49 $18.67 $18.67 27,021
2023-06-14 $18.85 $18.85 $18.44 $18.55 $18.55 48,950
2023-06-13 $18.70 $18.74 $18.58 $18.59 $18.59 69,724
2023-06-12 $18.08 $18.70 $18.08 $18.57 $18.57 47,488
2023-06-09 $18.72 $18.72 $18.24 $18.28 $18.28 87,722
2023-06-08 $18.32 $18.59 $18.21 $18.41 $18.41 137,613
2023-06-07 $18.22 $18.35 $18.15 $18.30 $18.30 23,499
2023-06-06 $18.06 $18.27 $18.01 $18.23 $18.23 14,324
2023-06-05 $18.15 $18.26 $17.93 $18.17 $18.17 26,917
2023-06-02 $17.89 $18.13 $17.86 $18.11 $18.11 42,112
2023-06-01 $17.82 $17.91 $17.61 $17.84 $17.84 21,731
2023-05-31 $17.62 $17.72 $17.60 $17.68 $17.68 21,424
2023-05-30 $17.73 $17.85 $17.61 $17.73 $17.73 36,622
2023-05-26 $17.49 $17.98 $17.49 $17.85 $17.85 64,923
2023-05-25 $17.72 $17.75 $17.49 $17.55 $17.55 22,202
2023-05-24 $17.94 $17.94 $17.56 $17.57 $17.57 48,499
2023-05-23 $17.87 $17.91 $17.80 $17.85 $17.85 27,938
2023-05-22 $18.00 $18.05 $17.88 $17.88 $17.88 46,379
2023-05-19 $18.06 $18.14 $17.90 $17.94 $17.80 47,619
2023-05-18 $18.15 $18.15 $17.93 $18.02 $17.88 15,683
2023-05-17 $17.79 $18.07 $17.79 $17.99 $17.85 34,987
2023-05-16 $17.62 $17.90 $17.62 $17.78 $17.64 36,038
2023-05-15 $17.75 $17.82 $17.73 $17.79 $17.65 47,947
2023-05-12 $17.76 $17.79 $17.60 $17.66 $17.53 20,879
2023-05-11 $17.75 $17.79 $17.51 $17.60 $17.46 53,341
2023-05-10 $18.00 $18.00 $17.78 $17.78 $17.64 13,288
2023-05-09 $17.99 $17.99 $17.81 $17.89 $17.75 19,494
2023-05-08 $17.85 $17.98 $17.83 $17.93 $17.79 8,496
2023-05-05 $17.80 $17.95 $17.80 $17.91 $17.78 9,688
2023-05-04 $17.87 $17.87 $17.68 $17.68 $17.54 19,261
2023-05-03 $17.82 $17.84 $17.75 $17.80 $17.66 6,232
2023-05-02 $17.99 $17.99 $17.73 $17.84 $17.70 21,612
2023-05-01 $18.12 $18.20 $17.96 $18.12 $17.98 23,521
2023-04-28 $17.84 $18.10 $17.84 $18.04 $18.04 18,231
2023-04-27 $17.71 $17.93 $17.71 $17.92 $17.92 13,163
2023-04-26 $17.70 $17.86 $17.61 $17.76 $17.76 16,332
2023-04-25 $18.08 $18.08 $17.81 $17.81 $17.81 22,165
2023-04-24 $18.15 $18.15 $17.95 $17.98 $17.98 28,068
2023-04-21 $18.05 $18.15 $17.94 $18.02 $18.02 12,380
2023-04-20 $18.20 $18.20 $17.91 $18.10 $18.10 11,597
2023-04-19 $18.26 $18.36 $18.21 $18.30 $18.16 6,744
2023-04-18 $18.55 $18.55 $18.31 $18.39 $18.25 11,653
2023-04-17 $18.35 $18.48 $18.30 $18.46 $18.32 23,619
2023-04-14 $18.39 $18.40 $18.30 $18.35 $18.21 13,456
2023-04-13 $18.19 $18.38 $18.19 $18.34 $18.20 22,822
2023-04-12 $18.33 $18.47 $18.28 $18.30 $18.16 16,458
2023-04-11 $18.15 $18.46 $18.10 $18.34 $18.20 31,682
2023-04-10 $17.87 $18.22 $17.80 $18.15 $18.01 30,749
2023-04-06 $18.42 $18.42 $18.06 $18.08 $17.94 26,946
2023-04-05 $18.13 $18.20 $18.05 $18.20 $18.06 14,313
2023-04-04 $18.42 $18.42 $18.01 $18.13 $18.13 26,064
2023-04-03 $17.94 $18.35 $17.94 $18.31 $18.31 17,112
2023-03-31 $18.08 $18.31 $18.00 $18.26 $18.26 36,418
2023-03-30 $17.77 $17.94 $17.64 $17.94 $17.94 29,577
2023-03-29 $17.40 $17.58 $17.40 $17.58 $17.58 20,055
2023-03-28 $17.41 $17.41 $17.17 $17.25 $17.25 32,858
2023-03-27 $17.23 $17.25 $17.13 $17.25 $17.25 6,831
2023-03-24 $16.90 $17.08 $16.89 $17.07 $17.07 28,786
2023-03-23 $17.37 $17.37 $16.88 $16.95 $16.95 55,720
2023-03-22 $17.43 $17.45 $17.17 $17.25 $17.25 38,127
2023-03-21 $17.34 $17.47 $17.18 $17.43 $17.43 31,455
2023-03-20 $16.98 $17.16 $16.94 $17.13 $17.13 38,083
2023-03-17 $17.61 $17.61 $17.04 $17.10 $16.97 25,868
2023-03-16 $17.13 $17.39 $16.83 $17.34 $17.20 23,406
2023-03-15 $17.50 $17.50 $17.03 $17.15 $17.01 46,830
2023-03-14 $17.60 $17.80 $17.55 $17.55 $17.41 9,023
2023-03-13 $17.39 $17.61 $17.31 $17.52 $17.38 29,688
2023-03-10 $17.95 $18.04 $17.66 $17.68 $17.53 27,490
2023-03-09 $18.18 $18.32 $18.14 $18.14 $17.99 20,087
2023-03-08 $18.19 $18.26 $18.18 $18.22 $18.07 11,892
2023-03-07 $18.66 $18.69 $18.32 $18.36 $18.21 32,377
2023-03-06 $18.55 $18.60 $18.50 $18.50 $18.35 22,675
2023-03-03 $18.26 $18.50 $18.26 $18.48 $18.33 14,944
2023-03-02 $18.06 $18.35 $18.06 $18.35 $18.20 20,369
2023-03-01 $18.12 $18.52 $18.12 $18.33 $18.18 73,449
2023-02-28 $18.25 $18.28 $18.16 $18.18 $18.03 10,546
2023-02-27 $18.08 $18.25 $18.08 $18.16 $18.01 12,066
2023-02-24 $18.69 $18.69 $18.06 $18.06 $17.91 14,350
2023-02-23 $18.06 $18.24 $18.06 $18.23 $18.08 17,089
2023-02-22 $18.66 $18.66 $18.09 $18.14 $17.99 9,203
2023-02-21 $19.84 $19.84 $18.06 $18.11 $17.96 26,620
2023-02-17 $18.82 $18.82 $18.58 $18.79 $18.49 17,007
2023-02-16 $19.16 $19.16 $18.79 $18.83 $18.53 17,805
2023-02-15 $18.92 $18.92 $18.82 $18.85 $18.55 6,643
2023-02-14 $18.82 $19.06 $18.80 $18.88 $18.58 22,115
2023-02-13 $18.84 $19.01 $18.73 $18.79 $18.50 38,537
2023-02-10 $18.87 $18.87 $18.61 $18.69 $18.40 33,338
2023-02-09 $18.84 $18.84 $18.78 $18.79 $18.49 10,361
2023-02-08 $18.83 $18.89 $18.66 $18.73 $18.44 40,263
2023-02-07 $18.73 $18.85 $18.65 $18.83 $18.53 18,573
2023-02-06 $18.86 $18.88 $18.68 $18.74 $18.44 6,988
2023-02-03 $19.11 $19.15 $18.83 $18.87 $18.57 41,235
2023-02-02 $18.99 $19.15 $18.96 $19.13 $18.83 15,021
2023-02-01 $18.83 $18.94 $18.75 $18.88 $18.58 29,599
2023-01-31 $18.69 $18.87 $18.57 $18.83 $18.53 51,674
2023-01-30 $18.69 $18.73 $18.50 $18.50 $18.21 33,697
2023-01-27 $18.93 $18.93 $18.67 $18.77 $18.48 17,167
2023-01-26 $18.89 $18.89 $18.61 $18.72 $18.43 11,700
2023-01-25 $18.69 $18.69 $18.41 $18.57 $18.28 17,470
2023-01-24 $18.48 $18.68 $18.47 $18.63 $18.34 32,328
2023-01-23 $18.57 $18.64 $18.48 $18.64 $18.35 21,372
2023-01-20 $18.38 $18.54 $18.20 $18.53 $18.24 42,625
2023-01-19 $18.34 $18.46 $18.22 $18.41 $17.98 36,625
2023-01-18 $18.65 $18.72 $18.24 $18.31 $17.88 43,138
2023-01-17 $18.53 $18.65 $18.41 $18.49 $18.06 25,816
2023-01-13 $18.30 $18.57 $18.30 $18.57 $18.57 10,094
2023-01-12 $18.30 $18.44 $18.20 $18.44 $18.44 15,347
2023-01-11 $17.98 $18.25 $17.98 $18.25 $18.25 7,854
2023-01-10 $17.77 $18.03 $17.77 $18.03 $18.03 17,001
2023-01-09 $17.77 $18.05 $17.75 $17.94 $17.94 24,686
2023-01-06 $17.35 $17.73 $17.35 $17.73 $17.73 21,923
2023-01-05 $17.32 $17.35 $17.21 $17.28 $17.28 13,602
2023-01-04 $17.33 $17.34 $17.18 $17.28 $17.28 29,599
2023-01-03 $17.18 $17.30 $17.01 $17.20 $17.20 16,009
2022-12-30 $17.06 $17.26 $17.06 $17.26 $17.26 20,178
2022-12-29 $17.11 $17.27 $17.07 $17.25 $17.25 16,300
2022-12-28 $17.14 $17.24 $17.14 $17.17 $17.17 24,876
2022-12-27 $17.20 $17.32 $17.13 $17.16 $17.16 24,783
2022-12-23 $17.35 $17.36 $17.13 $17.32 $17.32 11,968
2022-12-22 $17.22 $17.23 $17.03 $17.23 $17.23 16,785
2022-12-21 $17.29 $17.31 $17.07 $17.22 $17.22 28,340
2022-12-20 $17.17 $17.51 $17.03 $17.30 $17.30 87,181
2022-12-19 $17.64 $17.80 $17.43 $17.43 $17.02 15,408
2022-12-16 $17.90 $17.90 $17.50 $17.56 $17.15 10,443
2022-12-15 $17.71 $17.86 $17.69 $17.74 $17.74 40,734
2022-12-14 $18.00 $18.06 $17.95 $17.95 $17.95 18,211
2022-12-13 $18.04 $18.33 $17.97 $17.98 $17.98 21,397
2022-12-12 $18.16 $18.16 $17.78 $17.82 $17.82 5,981
2022-12-09 $17.85 $17.91 $17.68 $17.68 $17.68 7,217
2022-12-08 $17.95 $18.12 $17.85 $17.93 $17.93 5,017
2022-12-07 $17.85 $18.02 $17.76 $17.95 $17.95 21,522
2022-12-06 $18.38 $18.38 $17.85 $17.94 $17.94 55,106
2022-12-05 $18.17 $18.39 $18.07 $18.18 $18.18 16,403
2022-12-02 $18.14 $18.38 $18.14 $18.36 $18.36 33,193
2022-12-01 $18.32 $18.62 $18.32 $18.47 $18.47 17,162
2022-11-30 $18.05 $18.49 $17.95 $18.49 $18.49 46,295
2022-11-29 $17.96 $18.03 $17.92 $18.01 $18.01 9,140
2022-11-28 $17.88 $18.07 $17.88 $17.99 $17.99 26,811
2022-11-25 $18.13 $18.13 $17.97 $18.04 $18.04 8,700
2022-11-23 $18.10 $18.10 $17.97 $18.04 $18.04 24,248
2022-11-22 $17.82 $18.01 $17.78 $17.95 $17.95 14,268
2022-11-21 $17.67 $17.74 $17.61 $17.68 $17.68 7,382
2022-11-18 $17.84 $18.02 $17.80 $17.87 $17.73 7,133
2022-11-17 $17.91 $17.93 $17.74 $17.89 $17.74 17,429
2022-11-16 $17.91 $18.00 $17.87 $17.95 $17.81 20,102
2022-11-15 $17.87 $18.07 $17.87 $18.00 $17.86 16,060
2022-11-14 $17.75 $17.95 $17.73 $17.79 $17.65 22,278
2022-11-11 $17.90 $17.96 $17.74 $17.75 $17.61 22,181
2022-11-10 $17.45 $17.83 $17.45 $17.83 $17.69 26,479
2022-11-09 $17.60 $17.60 $17.21 $17.21 $17.07 16,148
2022-11-08 $17.97 $17.97 $17.31 $17.53 $17.39 6,914
2022-11-07 $17.45 $17.45 $17.22 $17.40 $17.26 22,826
2022-11-04 $17.30 $17.38 $17.07 $17.19 $17.06 13,169
2022-11-03 $17.03 $17.25 $17.03 $17.07 $16.94 11,353
2022-11-02 $17.16 $17.35 $17.13 $17.14 $17.00 19,926
2022-11-01 $17.84 $17.84 $17.27 $17.29 $17.15 28,731
2022-10-31 $17.10 $17.41 $17.10 $17.24 $17.10 30,846
2022-10-28 $17.04 $17.28 $16.97 $17.28 $17.28 23,976
2022-10-27 $17.00 $17.12 $17.00 $17.06 $17.06 13,425
2022-10-26 $17.02 $17.08 $16.94 $16.94 $16.94 18,077
2022-10-25 $16.49 $16.94 $16.49 $16.92 $16.92 12,400
2022-10-24 $17.00 $17.00 $16.73 $16.81 $16.81 19,083
2022-10-21 $17.39 $17.39 $16.62 $16.82 $16.82 14,244
2022-10-20 $16.77 $16.85 $16.64 $16.69 $16.69 16,134
2022-10-19 $16.84 $16.95 $16.84 $16.85 $16.71 8,488
2022-10-18 $17.65 $17.65 $16.78 $16.93 $16.78 10,520
2022-10-17 $16.78 $17.01 $16.78 $16.88 $16.74 44,810
2022-10-14 $17.00 $17.00 $16.77 $16.78 $16.64 4,625
2022-10-13 $16.80 $17.00 $16.57 $17.00 $17.00 16,251
2022-10-12 $16.81 $16.89 $16.80 $16.89 $16.89 9,557
2022-10-11 $16.92 $17.03 $16.75 $16.93 $16.93 23,836
2022-10-10 $16.91 $16.93 $16.82 $16.90 $16.90 25,828
2022-10-07 $17.20 $17.23 $16.98 $17.02 $17.02 11,835
2022-10-06 $17.28 $17.43 $17.20 $17.22 $17.22 10,227
2022-10-05 $17.40 $17.40 $17.08 $17.30 $17.30 22,252
2022-10-04 $17.93 $17.93 $17.31 $17.42 $17.42 45,364
2022-10-03 $16.50 $17.08 $16.50 $17.00 $17.00 16,830
2022-09-30 $16.41 $16.91 $16.30 $16.67 $16.67 26,548
2022-09-29 $16.86 $16.88 $16.73 $16.80 $16.80 35,479
2022-09-28 $16.93 $17.07 $16.67 $17.01 $17.01 30,219
2022-09-27 $16.82 $16.91 $16.68 $16.72 $16.72 10,905
2022-09-26 $17.25 $17.27 $16.60 $16.67 $16.67 22,686
2022-09-23 $17.77 $17.77 $16.86 $17.15 $17.15 39,485
2022-09-22 $17.50 $17.59 $17.42 $17.50 $17.50 14,539
2022-09-21 $17.77 $17.96 $17.71 $17.72 $17.72 12,913
2022-09-20 $18.15 $18.15 $17.68 $17.78 $17.78 10,136
2022-09-19 $17.80 $18.15 $17.75 $18.15 $18.01 9,296
2022-09-16 $18.25 $18.25 $17.66 $17.66 $17.66 78,928
2022-09-15 $18.39 $18.42 $18.25 $18.35 $18.35 20,036
2022-09-14 $18.50 $18.55 $18.37 $18.44 $18.44 35,894
2022-09-13 $18.50 $18.64 $18.24 $18.37 $18.37 37,679
2022-09-12 $18.60 $18.75 $18.58 $18.68 $18.68 32,112
2022-09-09 $18.50 $18.62 $18.46 $18.55 $18.55 13,435
2022-09-08 $18.26 $18.48 $18.26 $18.43 $18.43 5,768
2022-09-07 $18.29 $18.37 $18.15 $18.36 $18.36 15,084
2022-09-06 $18.36 $18.39 $18.28 $18.28 $18.28 6,883
2022-09-02 $18.52 $18.65 $18.30 $18.37 $18.37 9,795
2022-09-01 $18.56 $18.61 $18.23 $18.36 $18.36 16,334
2022-08-31 $18.66 $18.66 $18.51 $18.56 $18.56 13,640
2022-08-30 $18.97 $18.97 $18.57 $18.66 $18.66 11,237
2022-08-29 $18.88 $19.15 $18.78 $18.85 $18.85 22,848
2022-08-26 $19.04 $19.18 $18.80 $18.87 $18.87 13,964
2022-08-25 $19.15 $19.16 $18.99 $19.16 $19.16 11,099
2022-08-24 $18.89 $19.13 $18.87 $19.00 $19.00 16,330
2022-08-23 $18.70 $18.84 $18.69 $18.80 $18.80 9,819
2022-08-22 $19.72 $19.72 $18.61 $18.75 $18.75 27,891
2022-08-19 $18.98 $19.03 $18.93 $18.97 $18.83 6,669
2022-08-18 $19.06 $19.33 $18.96 $19.21 $19.06 18,909
2022-08-17 $19.24 $19.24 $19.03 $19.06 $18.92 13,017
2022-08-16 $19.27 $19.32 $19.10 $19.23 $19.09 21,924
2022-08-15 $19.58 $19.58 $19.11 $19.30 $19.15 12,904
2022-08-12 $18.82 $19.31 $18.82 $19.31 $19.16 12,342
2022-08-11 $19.11 $19.13 $18.92 $18.94 $18.80 14,466
2022-08-10 $18.71 $19.00 $18.66 $18.72 $18.58 17,301
2022-08-09 $18.78 $18.78 $18.48 $18.56 $18.42 19,886
2022-08-08 $18.60 $18.76 $18.59 $18.71 $18.57 6,862
2022-08-05 $18.69 $18.69 $18.57 $18.65 $18.51 11,058
2022-08-04 $18.57 $18.65 $18.55 $18.62 $18.48 4,696
2022-08-03 $18.51 $18.75 $18.51 $18.63 $18.49 9,588
2022-08-02 $18.50 $18.50 $18.37 $18.47 $18.33 17,319
2022-08-01 $18.38 $18.53 $18.33 $18.49 $18.35 6,454
2022-07-29 $18.23 $18.43 $18.23 $18.35 $18.21 12,940
2022-07-28 $17.96 $18.22 $17.94 $18.10 $17.96 29,116
2022-07-27 $17.88 $17.95 $17.71 $17.95 $17.81 10,238
2022-07-26 $17.83 $17.83 $17.65 $17.76 $17.63 14,491
2022-07-25 $17.71 $17.76 $17.49 $17.64 $17.51 26,456
2022-07-22 $17.76 $17.76 $17.45 $17.57 $17.44 9,959
2022-07-21 $17.38 $17.73 $17.37 $17.73 $17.60 22,374
2022-07-20 $17.43 $17.74 $17.43 $17.74 $17.61 16,167
2022-07-19 $17.47 $17.67 $17.46 $17.57 $17.30 9,055
2022-07-18 $17.33 $17.51 $17.27 $17.27 $17.01 24,683
2022-07-15 $16.99 $17.30 $16.99 $17.30 $17.04 26,917
2022-07-14 $17.10 $17.10 $16.91 $17.03 $16.77 12,875
2022-07-13 $17.01 $17.18 $17.01 $17.16 $16.89 14,376
2022-07-12 $17.10 $17.26 $17.10 $17.14 $16.88 14,808
2022-07-11 $17.00 $17.38 $17.00 $17.30 $17.04 8,601
2022-07-08 $17.31 $17.46 $17.30 $17.46 $17.19 9,089
2022-07-07 $17.00 $17.45 $17.00 $17.35 $17.09 18,312
2022-07-06 $17.21 $17.23 $17.04 $17.23 $16.97 5,741
2022-07-05 $17.37 $17.37 $17.05 $17.19 $16.93 18,743
2022-07-01 $17.17 $17.29 $17.15 $17.29 $17.03 5,247
2022-06-30 $17.20 $17.23 $17.04 $17.21 $16.95 17,748
2022-06-29 $17.45 $17.45 $17.23 $17.23 $16.97 5,438
2022-06-28 $17.30 $17.50 $17.27 $17.30 $17.04 278,517
2022-06-27 $16.86 $17.30 $16.86 $17.27 $17.01 20,100
2022-06-24 $17.16 $17.20 $17.00 $17.08 $16.82 17,843
2022-06-23 $16.99 $17.03 $16.79 $16.88 $16.62 60,520
2022-06-22 $16.87 $17.00 $16.87 $16.94 $16.68 7,845
2022-06-21 $17.35 $17.35 $17.00 $17.08 $16.82 83,810
2022-06-17 $17.34 $17.34 $17.00 $17.03 $16.64 7,980
2022-06-16 $17.55 $17.55 $17.00 $17.12 $16.72 13,274
2022-06-15 $17.65 $17.73 $17.55 $17.63 $17.22 12,741
2022-06-14 $17.50 $17.75 $17.33 $17.62 $17.21 79,312
2022-06-13 $18.00 $18.00 $17.60 $17.60 $17.19 224,002
2022-06-10 $18.48 $18.48 $18.25 $18.28 $17.86 23,115
2022-06-09 $18.80 $18.80 $18.52 $18.63 $18.20 6,693
2022-06-08 $18.78 $18.84 $18.70 $18.81 $18.37 17,861
2022-06-07 $19.19 $19.19 $18.61 $18.89 $18.45 5,689
2022-06-06 $18.74 $18.82 $18.63 $18.66 $18.23 28,672
2022-06-03 $19.03 $19.03 $18.73 $18.81 $18.37 14,184
2022-06-02 $18.52 $18.95 $18.50 $18.90 $18.46 20,717
2022-06-01 $18.70 $18.71 $18.38 $18.62 $18.19 17,817
2022-05-31 $18.52 $18.74 $18.52 $18.70 $18.27 7,263
2022-05-27 $18.39 $18.73 $18.39 $18.73 $18.30 19,551
2022-05-26 $18.15 $18.44 $18.12 $18.39 $17.96 9,589
2022-05-25 $18.11 $18.13 $17.86 $18.08 $17.66 17,764
2022-05-24 $18.01 $18.01 $17.90 $17.91 $17.49 26,104
2022-05-23 $17.86 $18.01 $17.78 $18.01 $17.59 18,687
2022-05-20 $18.02 $18.02 $17.76 $17.86 $17.45 6,451
2022-05-19 $17.91 $18.09 $17.91 $17.96 $17.41 12,374
2022-05-18 $18.22 $18.25 $17.93 $17.99 $17.44 20,147
2022-05-17 $17.99 $18.16 $17.99 $18.13 $17.57 8,485
2022-05-16 $18.00 $18.00 $17.89 $17.90 $17.35 16,637
2022-05-13 $17.48 $17.98 $17.48 $17.90 $17.35 8,260
2022-05-12 $17.52 $17.79 $17.52 $17.61 $17.07 29,002
2022-05-11 $17.97 $18.12 $17.59 $17.59 $17.05 142,134
2022-05-10 $17.75 $18.16 $17.75 $18.00 $17.45 33,800
2022-05-09 $18.45 $18.45 $17.88 $17.89 $17.34 81,208
2022-05-06 $18.58 $18.58 $18.37 $18.47 $17.90 13,798
2022-05-05 $18.89 $18.89 $18.60 $18.60 $18.03 33,781
2022-05-04 $18.66 $18.94 $18.62 $18.89 $18.31 13,015
2022-05-03 $18.50 $18.85 $18.50 $18.72 $18.14 8,717
2022-05-02 $18.81 $18.82 $18.50 $18.65 $18.07 39,927
2022-04-29 $18.90 $18.98 $18.59 $18.73 $18.15 15,836
2022-04-28 $19.11 $19.11 $18.77 $19.00 $18.42 7,946
2022-04-27 $18.86 $18.98 $18.76 $18.91 $18.33 17,010
2022-04-26 $19.04 $19.04 $18.90 $18.94 $18.36 20,844
2022-04-25 $19.06 $19.07 $18.71 $18.80 $18.22 17,911
2022-04-22 $19.45 $19.47 $19.08 $19.11 $18.52 22,667
2022-04-21 $19.68 $19.68 $19.32 $19.32 $18.73 12,383
2022-04-20 $19.50 $19.52 $19.36 $19.47 $18.87 7,064
2022-04-19 $19.36 $19.56 $19.30 $19.50 $18.76 12,184
2022-04-18 $19.43 $19.43 $19.29 $19.37 $18.64 9,454
2022-04-14 $19.57 $19.63 $19.40 $19.48 $18.75 15,583
2022-04-13 $19.44 $19.63 $19.31 $19.63 $18.89 28,067
2022-04-12 $19.41 $19.52 $19.35 $19.37 $18.63 31,015
2022-04-11 $19.74 $19.74 $19.42 $19.42 $18.69 9,797
2022-04-08 $19.87 $19.87 $19.54 $19.60 $18.86 14,118
2022-04-07 $19.82 $19.82 $19.57 $19.57 $18.83 15,760
2022-04-06 $19.77 $19.90 $19.75 $19.77 $19.02 8,060
2022-04-05 $20.12 $20.12 $19.87 $19.98 $19.23 47,458
2022-04-04 $19.90 $20.16 $19.89 $20.16 $19.40 21,578
2022-04-01 $19.85 $19.89 $19.79 $19.88 $19.13 10,104
2022-03-31 $19.75 $19.75 $19.62 $19.70 $18.96 8,240
2022-03-30 $19.50 $19.67 $19.50 $19.55 $18.81 23,817
2022-03-29 $19.54 $19.60 $19.44 $19.46 $18.73 194,359
2022-03-28 $19.48 $19.55 $19.41 $19.43 $18.70 18,844
2022-03-25 $19.49 $19.56 $19.36 $19.40 $18.67 15,989
2022-03-24 $19.62 $19.62 $19.40 $19.41 $18.68 20,242
2022-03-23 $19.46 $19.62 $19.40 $19.40 $18.67 58,801
2022-03-22 $19.50 $19.68 $19.50 $19.66 $18.92 6,291
2022-03-21 $19.65 $19.65 $19.33 $19.41 $18.68 10,192
2022-03-18 $19.72 $19.72 $19.45 $19.63 $18.75 6,271
2022-03-17 $19.20 $19.58 $19.19 $19.58 $18.71 3,372
2022-03-16 $18.91 $19.31 $18.91 $19.23 $18.37 6,468
2022-03-15 $18.87 $19.06 $18.84 $18.86 $18.02 15,095
2022-03-14 $19.28 $19.28 $19.00 $19.03 $18.18 22,455
2022-03-11 $19.38 $19.38 $19.25 $19.30 $18.44 8,340
2022-03-10 $19.38 $19.40 $19.26 $19.36 $18.50 6,007
2022-03-09 $19.41 $19.53 $19.34 $19.37 $18.51 13,712
2022-03-08 $19.35 $19.59 $19.30 $19.35 $18.49 13,404
2022-03-07 $19.60 $19.68 $19.30 $19.30 $18.44 17,785
2022-03-04 $19.65 $19.78 $19.61 $19.72 $18.84 11,685
2022-03-03 $20.00 $20.00 $19.80 $19.82 $18.93 10,744
2022-03-02 $20.72 $20.72 $19.82 $19.87 $18.98 9,744
2022-03-01 $19.62 $19.92 $19.62 $19.90 $19.01 3,620
2022-02-28 $19.79 $19.98 $19.61 $19.88 $19.00 19,251
2022-02-25 $19.93 $19.95 $19.67 $19.81 $18.93 16,233
2022-02-24 $19.36 $19.70 $19.15 $19.70 $18.82 68,586
2022-02-23 $19.52 $19.60 $19.36 $19.46 $18.59 63,940
2022-02-22 $19.79 $19.85 $19.46 $19.52 $18.65 33,954
2022-02-18 $20.14 $20.15 $19.81 $19.94 $18.91 57,035
2022-02-17 $20.25 $20.25 $20.01 $20.11 $19.08 27,777
2022-02-16 $20.57 $20.57 $20.07 $20.15 $19.11 38,270
2022-02-15 $20.65 $20.69 $20.13 $20.30 $19.26 46,420
2022-02-14 $20.50 $20.75 $20.40 $20.65 $19.58 53,189
2022-02-11 $20.71 $20.71 $20.50 $20.50 $19.45 19,294
2022-02-10 $20.77 $20.85 $20.71 $20.77 $19.70 20,213
2022-02-09 $20.74 $20.98 $20.74 $20.79 $19.72 15,590
2022-02-08 $20.93 $20.94 $20.65 $20.73 $19.66 11,921
2022-02-07 $20.73 $20.89 $20.63 $20.88 $19.80 17,376
2022-02-04 $20.72 $20.83 $20.63 $20.71 $19.65 25,535
2022-02-03 $20.59 $20.65 $20.49 $20.58 $19.52 27,027
2022-02-02 $20.51 $20.63 $20.51 $20.61 $19.55 22,799
2022-02-01 $20.39 $20.53 $20.33 $20.50 $19.44 24,339
2022-01-31 $19.88 $20.30 $19.88 $20.30 $19.26 20,532
2022-01-28 $20.07 $20.15 $19.91 $20.04 $19.01 15,938
2022-01-27 $20.29 $20.30 $20.11 $20.25 $19.20 14,316
2022-01-26 $20.25 $20.46 $20.03 $20.18 $19.14 27,760
2022-01-25 $20.12 $20.26 $19.74 $20.26 $19.22 29,827
2022-01-24 $20.15 $20.84 $19.34 $20.13 $19.10 57,428
2022-01-21 $20.60 $20.61 $20.22 $20.25 $19.21 25,598
2022-01-20 $20.85 $20.86 $20.63 $20.68 $19.62 27,936
2022-01-19 $20.76 $21.11 $20.76 $21.03 $19.81 20,195
2022-01-18 $20.99 $21.01 $20.89 $20.89 $19.69 16,593
2022-01-14 $21.09 $21.10 $20.83 $20.99 $19.78 18,835
2022-01-13 $21.11 $21.21 $21.09 $21.15 $19.92 21,005
2022-01-12 $21.01 $21.08 $20.87 $21.08 $19.86 8,994
2022-01-11 $20.80 $20.89 $20.63 $20.84 $19.64 13,723
2022-01-10 $20.55 $20.73 $20.55 $20.69 $19.49 13,799
2022-01-07 $20.52 $20.77 $20.52 $20.73 $19.53 14,289
2022-01-06 $20.72 $20.73 $20.52 $20.70 $19.50 12,473
2022-01-05 $20.68 $20.86 $20.65 $20.65 $19.46 24,135
2022-01-04 $20.73 $20.84 $20.65 $20.80 $19.60 9,413
2022-01-03 $20.68 $20.73 $20.50 $20.71 $19.51 11,459
2021-12-31 $20.60 $20.68 $20.57 $20.68 $19.49 14,813
2021-12-30 $20.51 $20.77 $20.51 $20.69 $19.49 22,699
2021-12-29 $20.42 $20.80 $20.42 $20.72 $19.52 105,548
2021-12-28 $20.24 $20.77 $20.24 $20.66 $19.47 10,502
2021-12-27 $20.69 $20.69 $20.31 $20.40 $19.22 24,044
2021-12-23 $20.55 $20.55 $20.27 $20.31 $19.14 17,386
2021-12-22 $20.01 $20.28 $20.00 $20.16 $19.00 32,925
2021-12-21 $20.24 $20.24 $20.00 $20.01 $18.85 24,807
2021-12-20 $20.36 $20.39 $19.85 $20.03 $18.88 28,033
2021-12-17 $20.65 $20.79 $20.65 $20.72 $18.88 8,962
2021-12-16 $20.91 $20.95 $20.67 $20.69 $18.86 18,010
2021-12-15 $21.14 $21.14 $20.58 $20.77 $18.93 40,775
2021-12-14 $20.86 $21.50 $20.80 $20.89 $19.04 26,786
2021-12-13 $21.21 $21.28 $20.97 $20.97 $19.11 16,549
2021-12-10 $21.09 $21.25 $21.09 $21.16 $19.28 16,515
2021-12-09 $21.51 $21.51 $20.96 $21.04 $19.18 26,013
2021-12-08 $21.34 $21.34 $21.12 $21.16 $19.28 12,031
2021-12-07 $21.12 $21.12 $20.95 $21.10 $19.23 6,789
2021-12-06 $20.97 $20.98 $20.78 $20.85 $19.00 10,797
2021-12-03 $21.16 $21.23 $20.80 $20.84 $18.99 22,373
2021-12-02 $21.18 $21.44 $21.12 $21.19 $19.31 15,171
2021-12-01 $21.07 $21.55 $21.07 $21.34 $19.45 37,305
2021-11-30 $21.13 $21.23 $21.06 $21.11 $19.24 18,627
2021-11-29 $21.49 $21.72 $21.06 $21.16 $19.28 81,082
2021-11-26 $21.46 $21.56 $21.46 $21.48 $19.58 14,775
2021-11-24 $21.52 $21.63 $21.46 $21.48 $19.58 15,026
2021-11-23 $21.80 $22.13 $21.49 $21.52 $19.62 30,066
2021-11-22 $21.91 $21.91 $21.70 $21.72 $19.79 12,753
2021-11-19 $21.86 $21.93 $21.84 $21.90 $19.83 10,403
2021-11-18 $21.88 $22.29 $21.87 $21.95 $19.88 12,859
2021-11-17 $21.84 $22.23 $21.79 $21.96 $19.89 7,652
2021-11-16 $21.91 $22.16 $21.81 $22.07 $19.98 8,796
2021-11-15 $21.76 $21.95 $21.76 $21.91 $19.84 7,647
2021-11-12 $21.94 $22.06 $21.87 $21.98 $19.90 19,098
2021-11-11 $21.80 $21.98 $21.80 $21.83 $19.77 9,231
2021-11-10 $21.85 $22.03 $21.81 $21.84 $19.77 8,133
2021-11-09 $21.98 $22.04 $21.79 $21.97 $19.89 8,760
2021-11-08 $21.88 $22.06 $21.80 $21.91 $19.84 10,991
2021-11-05 $21.61 $21.87 $21.61 $21.75 $19.70 13,827
2021-11-04 $21.61 $21.65 $21.60 $21.63 $19.58 12,392
2021-11-03 $21.71 $21.88 $21.62 $21.66 $19.62 11,124
2021-11-02 $21.85 $21.89 $21.59 $21.67 $19.62 9,100
2021-11-01 $21.26 $21.71 $21.24 $21.67 $19.62 9,351
2021-10-29 $21.61 $21.63 $21.50 $21.51 $19.48 12,667
2021-10-28 $21.58 $21.61 $21.52 $21.53 $19.50 22,962
2021-10-27 $21.70 $21.73 $21.50 $21.51 $19.48 25,142
2021-10-26 $21.79 $21.91 $21.70 $21.70 $19.65 21,092
2021-10-25 $21.87 $21.87 $21.70 $21.73 $19.68 37,779
2021-10-22 $21.94 $21.94 $21.68 $21.82 $19.76 18,334
2021-10-21 $21.76 $21.88 $21.70 $21.82 $19.75 7,914
2021-10-20 $21.72 $21.97 $21.72 $21.84 $19.77 4,785
2021-10-19 $22.00 $22.00 $21.75 $21.77 $19.59 19,919
2021-10-18 $21.77 $21.92 $21.71 $21.81 $19.62 10,783
2021-10-15 $22.23 $22.23 $21.68 $21.81 $19.62 41,799
2021-10-14 $21.57 $22.07 $21.56 $22.07 $19.86 19,741
2021-10-13 $21.55 $21.79 $21.50 $21.79 $19.61 18,238
2021-10-12 $21.50 $21.80 $21.49 $21.53 $19.37 9,651
2021-10-11 $21.58 $21.58 $21.37 $21.46 $19.31 3,626
2021-10-08 $21.44 $21.45 $21.31 $21.40 $19.25 5,249
2021-10-07 $21.49 $21.49 $21.21 $21.34 $19.20 8,708
2021-10-06 $21.27 $21.40 $21.21 $21.36 $19.21 13,631
2021-10-05 $21.50 $21.50 $21.20 $21.31 $19.17 10,878
2021-10-04 $21.28 $21.35 $21.21 $21.24 $19.11 16,178
2021-10-01 $21.47 $21.47 $21.19 $21.38 $19.24 14,711
2021-09-30 $21.47 $21.71 $21.28 $21.28 $19.15 14,480
2021-09-29 $21.25 $21.67 $21.25 $21.58 $19.41 10,237
2021-09-28 $21.36 $21.53 $21.35 $21.43 $19.28 17,377
2021-09-27 $21.33 $21.49 $21.25 $21.43 $19.28 6,099
2021-09-24 $21.40 $21.44 $21.35 $21.40 $19.25 8,937
2021-09-23 $21.16 $21.38 $21.14 $21.33 $19.19 20,450
2021-09-22 $21.25 $21.25 $21.15 $21.15 $19.03 11,257
2021-09-21 $21.08 $21.19 $21.05 $21.10 $18.99 7,865
2021-09-20 $21.30 $21.36 $21.05 $21.08 $18.97 29,723
2021-09-17 $21.55 $21.59 $21.44 $21.59 $19.30 26,664
2021-09-16 $21.53 $21.80 $21.37 $21.54 $19.25 21,244
2021-09-15 $21.45 $21.99 $21.45 $21.61 $19.32 74,867
2021-09-14 $21.83 $21.83 $21.55 $21.61 $19.32 10,601
2021-09-13 $21.53 $21.72 $21.51 $21.67 $19.37 14,231
2021-09-10 $21.41 $21.66 $21.41 $21.57 $19.28 41,219
2021-09-09 $21.47 $21.62 $21.43 $21.51 $19.23 21,970
2021-09-08 $21.35 $21.49 $21.33 $21.43 $19.15 13,970
2021-09-07 $21.71 $21.74 $21.34 $21.42 $19.15 12,038
2021-09-03 $21.33 $21.46 $21.15 $21.33 $19.07 30,025
2021-09-02 $21.48 $21.50 $21.29 $21.37 $19.10 16,167
2021-09-01 $21.23 $21.48 $21.23 $21.45 $19.17 19,825
2021-08-31 $21.24 $21.29 $21.19 $21.29 $19.03 5,917
2021-08-30 $21.00 $21.28 $21.00 $21.24 $18.98 20,150
2021-08-27 $21.10 $21.16 $21.09 $21.12 $18.88 25,707
2021-08-26 $21.12 $21.20 $21.10 $21.10 $18.86 15,793
2021-08-25 $21.24 $21.24 $21.05 $21.17 $18.92 12,451
2021-08-24 $21.10 $21.22 $21.01 $21.22 $18.97 20,777
2021-08-23 $21.22 $21.22 $21.04 $21.04 $18.81 12,299
2021-08-20 $21.11 $21.11 $20.97 $21.09 $18.85 12,961
2021-08-19 $21.20 $21.20 $21.07 $21.14 $18.77 6,957
2021-08-18 $21.23 $21.30 $21.09 $21.14 $18.77 6,621
2021-08-17 $21.26 $21.46 $21.10 $21.18 $18.81 27,476
2021-08-16 $21.61 $21.61 $21.05 $21.41 $19.01 12,992
2021-08-13 $21.26 $21.55 $21.26 $21.53 $19.11 15,773
2021-08-12 $21.24 $21.44 $21.16 $21.40 $19.00 24,067
2021-08-11 $21.21 $21.27 $21.20 $21.23 $18.85 11,121
2021-08-10 $21.35 $21.45 $21.30 $21.35 $18.96 23,050
2021-08-09 $21.08 $21.33 $21.08 $21.32 $18.93 8,966
2021-08-06 $21.16 $21.19 $21.15 $21.17 $18.80 11,637
2021-08-05 $21.37 $21.37 $21.15 $21.17 $18.80 9,385
2021-08-04 $21.28 $21.31 $21.15 $21.24 $18.86 7,950
2021-08-03 $21.14 $21.25 $21.00 $21.18 $18.81 21,164
2021-08-02 $21.11 $21.15 $20.91 $21.01 $18.66 23,526
2021-07-30 $21.13 $21.15 $21.10 $21.10 $18.74 15,620
2021-07-29 $20.94 $21.21 $20.94 $21.15 $18.78 6,883
2021-07-28 $20.90 $21.06 $20.83 $20.99 $18.64 29,081
2021-07-27 $20.89 $20.94 $20.77 $20.86 $18.52 7,775
2021-07-26 $20.98 $21.09 $20.90 $21.01 $18.66 23,404
2021-07-23 $21.09 $21.09 $20.80 $20.89 $18.54 14,493
2021-07-22 $20.97 $21.02 $20.85 $21.00 $18.65 11,567
2021-07-21 $20.83 $20.96 $20.80 $20.85 $18.51 11,335
2021-07-20 $20.71 $20.94 $20.70 $20.82 $18.48 13,541
2021-07-19 $20.97 $21.04 $20.79 $20.93 $18.46 14,186
2021-07-16 $21.28 $21.32 $21.04 $21.08 $18.59 7,565
2021-07-15 $21.30 $21.30 $21.13 $21.17 $18.67 12,478
2021-07-14 $21.15 $21.35 $21.09 $21.30 $18.79 22,387
2021-07-13 $21.07 $21.33 $21.00 $21.21 $18.71 14,821
2021-07-12 $21.13 $21.34 $21.13 $21.29 $18.78 70,528
2021-07-09 $21.25 $21.38 $21.15 $21.38 $18.86 15,426
2021-07-08 $21.34 $21.34 $21.15 $21.19 $18.69 19,206
2021-07-07 $21.45 $21.45 $21.22 $21.23 $18.72 11,912
2021-07-06 $21.45 $21.45 $21.25 $21.33 $18.81 9,337
2021-07-02 $21.35 $21.43 $21.28 $21.39 $18.86 32,078
2021-07-01 $21.30 $21.41 $21.25 $21.36 $18.84 9,191
2021-06-30 $21.30 $21.35 $21.25 $21.29 $18.77 13,340
2021-06-29 $21.32 $21.35 $21.29 $21.33 $18.81 13,105
2021-06-28 $21.40 $21.40 $21.24 $21.26 $18.75 6,364
2021-06-25 $21.18 $21.28 $21.14 $21.25 $18.74 18,675
2021-06-24 $21.33 $21.33 $21.11 $21.13 $18.64 9,640
2021-06-23 $20.91 $21.19 $20.91 $21.13 $18.64 14,617
2021-06-22 $20.91 $21.18 $20.91 $21.07 $18.58 16,717
2021-06-21 $20.98 $21.10 $20.88 $21.09 $18.60 43,899
2021-06-18 $21.48 $21.48 $21.18 $21.21 $18.58 33,426
2021-06-17 $21.42 $21.42 $21.22 $21.35 $18.71 28,185
2021-06-16 $21.46 $21.46 $21.21 $21.30 $18.66 6,473
2021-06-15 $21.27 $21.39 $21.25 $21.32 $18.68 4,583
2021-06-14 $21.36 $21.44 $21.22 $21.44 $18.79 13,229
2021-06-11 $21.37 $21.47 $21.22 $21.25 $18.62 21,741
2021-06-10 $21.23 $21.34 $21.14 $21.32 $18.68 13,327
2021-06-09 $21.27 $21.42 $21.19 $21.26 $18.63 11,247
2021-06-08 $21.21 $21.36 $21.11 $21.27 $18.64 20,176
2021-06-07 $21.29 $21.39 $21.21 $21.21 $18.58 11,127
2021-06-04 $21.54 $21.61 $21.05 $21.42 $18.77 8,929
2021-06-03 $21.17 $21.58 $21.04 $21.41 $18.76 10,658
2021-06-02 $21.13 $21.33 $21.13 $21.22 $18.59 14,080
2021-06-01 $21.04 $21.24 $21.00 $21.16 $18.54 11,300
2021-05-28 $20.93 $21.12 $20.92 $21.12 $18.50 8,383
2021-05-27 $21.11 $21.11 $20.94 $20.94 $18.35 14,430
2021-05-26 $20.88 $20.98 $20.80 $20.96 $18.36 16,666
2021-05-25 $20.89 $20.98 $20.87 $20.89 $18.30 21,270
2021-05-24 $20.98 $21.17 $20.94 $21.05 $18.44 12,189
2021-05-21 $21.00 $21.00 $20.93 $20.93 $18.34 9,921
2021-05-20 $20.82 $21.09 $20.82 $21.01 $18.41 5,938
2021-05-19 $21.08 $21.15 $20.89 $21.05 $18.32 29,116
2021-05-18 $21.20 $21.20 $20.83 $21.00 $18.27 7,412
2021-05-17 $21.05 $21.11 $20.88 $21.11 $18.37 9,105
2021-05-14 $20.89 $21.07 $20.73 $20.93 $18.22 19,179
2021-05-13 $20.82 $20.82 $20.62 $20.69 $18.00 6,422
2021-05-12 $20.91 $20.99 $20.62 $20.68 $18.00 19,157
2021-05-11 $20.93 $21.05 $20.67 $20.92 $18.21 24,890
2021-05-10 $20.96 $21.11 $20.79 $20.91 $18.20 27,891
2021-05-07 $20.86 $20.87 $20.83 $20.83 $18.13 3,222
2021-05-06 $20.85 $20.87 $20.75 $20.82 $18.12 38,547
2021-05-05 $20.87 $20.90 $20.58 $20.76 $18.07 34,180
2021-05-04 $21.12 $21.17 $20.85 $20.86 $18.15 11,903
2021-05-03 $21.23 $21.23 $21.04 $21.10 $18.36 12,445
2021-04-30 $21.20 $21.20 $21.02 $21.13 $18.39 13,863
2021-04-29 $21.06 $21.19 $21.06 $21.10 $18.36 22,331
2021-04-28 $21.01 $21.15 $21.00 $21.06 $18.33 13,439
2021-04-27 $20.86 $21.05 $20.84 $21.00 $18.28 9,802
2021-04-26 $21.20 $21.20 $20.78 $20.81 $18.11 17,799
2021-04-23 $20.91 $20.91 $20.73 $20.81 $18.11 11,926
2021-04-22 $20.87 $20.87 $20.63 $20.63 $17.96 27,171
2021-04-21 $20.95 $20.95 $20.67 $20.70 $18.02 30,636
2021-04-20 $20.98 $20.98 $20.66 $20.88 $18.17 14,909
2021-04-19 $20.98 $21.04 $20.95 $20.95 $18.11 6,141
2021-04-16 $21.38 $21.38 $20.99 $20.99 $18.15 20,365
2021-04-15 $21.00 $21.18 $20.91 $21.18 $18.31 28,632
2021-04-14 $21.02 $21.02 $20.80 $20.94 $18.10 33,765
2021-04-13 $20.98 $20.98 $20.54 $20.70 $17.90 26,517
2021-04-12 $20.90 $20.92 $20.54 $20.75 $17.94 57,449
2021-04-09 $21.00 $21.05 $20.90 $21.01 $18.17 10,073
2021-04-08 $21.02 $21.02 $20.84 $20.94 $18.10 10,995
2021-04-07 $20.89 $20.92 $20.80 $20.89 $18.06 9,854
2021-04-06 $20.86 $20.93 $20.85 $20.89 $18.06 13,669
2021-04-05 $21.00 $21.15 $20.83 $20.97 $18.13 11,212
2021-04-01 $20.99 $21.11 $20.84 $21.04 $18.19 31,856
2021-03-31 $20.76 $20.88 $20.66 $20.85 $18.03 13,978
2021-03-30 $20.91 $20.91 $20.61 $20.90 $18.07 13,149
2021-03-29 $20.71 $20.85 $20.46 $20.75 $17.94 14,587
2021-03-26 $20.45 $20.80 $20.45 $20.57 $17.78 13,329
2021-03-25 $20.62 $20.64 $20.45 $20.50 $17.72 17,850
2021-03-24 $20.89 $20.89 $20.46 $20.63 $17.84 8,976
2021-03-23 $20.69 $20.88 $20.64 $20.64 $17.85 19,106
2021-03-22 $20.38 $20.65 $20.38 $20.58 $17.79 9,208
2021-03-19 $20.68 $20.73 $20.58 $20.68 $17.75 7,471
2021-03-18 $20.63 $20.87 $20.60 $20.82 $17.88 11,980
2021-03-17 $21.07 $21.07 $20.83 $20.83 $17.88 15,971
2021-03-16 $20.68 $20.85 $20.66 $20.73 $17.80 6,533
2021-03-15 $21.12 $21.12 $20.75 $20.84 $17.89 6,552
2021-03-12 $20.74 $20.92 $20.51 $20.85 $17.90 14,990
2021-03-11 $20.60 $20.86 $20.57 $20.82 $17.88 23,797
2021-03-10 $20.78 $20.78 $20.42 $20.69 $17.76 29,656
2021-03-09 $20.66 $20.66 $20.41 $20.57 $17.66 5,097
2021-03-08 $20.55 $20.55 $20.35 $20.44 $17.55 10,699
2021-03-05 $20.32 $20.39 $20.28 $20.38 $17.50 5,738
2021-03-04 $20.63 $20.63 $20.25 $20.26 $17.40 17,828
2021-03-03 $20.35 $20.51 $20.33 $20.39 $17.51 32,504
2021-03-02 $20.59 $20.59 $20.30 $20.34 $17.47 39,855
2021-03-01 $20.25 $20.40 $20.25 $20.38 $17.50 14,987
2021-02-26 $20.19 $20.29 $20.13 $20.20 $17.35 10,621
2021-02-25 $20.48 $20.48 $20.14 $20.18 $17.33 17,668
2021-02-24 $20.49 $20.49 $20.20 $20.26 $17.39 11,514
2021-02-23 $20.17 $20.23 $20.16 $20.20 $17.35 7,171
2021-02-22 $20.30 $20.30 $20.16 $20.22 $17.36 8,252
2021-02-19 $20.45 $20.61 $20.30 $20.49 $17.48 10,253
2021-02-18 $20.30 $20.50 $20.30 $20.50 $17.48 4,236
2021-02-17 $20.62 $20.62 $20.36 $20.43 $17.42 8,846
2021-02-16 $20.39 $20.53 $20.31 $20.52 $17.50 18,287
2021-02-12 $20.15 $20.50 $20.15 $20.50 $17.48 21,962
2021-02-11 $20.35 $20.39 $20.30 $20.39 $17.39 6,136
2021-02-10 $20.27 $20.40 $20.27 $20.39 $17.38 5,447
2021-02-09 $20.15 $20.39 $20.15 $20.36 $17.36 16,756
2021-02-08 $20.24 $20.43 $20.24 $20.33 $17.33 5,549
2021-02-05 $20.27 $20.37 $20.21 $20.31 $17.32 8,118
2021-02-04 $20.32 $20.34 $20.10 $20.24 $17.26 26,050
2021-02-03 $20.10 $20.10 $20.03 $20.10 $17.14 15,025
2021-02-02 $20.05 $20.08 $20.04 $20.07 $17.12 7,454
2021-02-01 $19.85 $19.99 $19.84 $19.98 $17.04 13,726
2021-01-29 $20.00 $20.01 $19.85 $19.91 $16.98 14,190
2021-01-28 $19.96 $20.10 $19.94 $20.00 $17.06 26,096
2021-01-27 $20.07 $20.18 $19.96 $19.96 $17.02 9,549
2021-01-26 $20.15 $20.15 $20.10 $20.10 $17.14 7,615
2021-01-25 $20.02 $20.33 $20.02 $20.23 $17.25 13,083
2021-01-22 $20.28 $20.51 $20.28 $20.36 $17.36 17,889
2021-01-21 $20.14 $20.60 $20.14 $20.40 $17.40 14,808
2021-01-20 $20.23 $20.45 $20.23 $20.36 $17.36 5,919
2021-01-19 $20.11 $20.41 $19.80 $20.37 $17.25 18,984
2021-01-15 $20.21 $20.37 $20.15 $20.15 $17.07 39,200
2021-01-14 $20.13 $20.22 $20.02 $20.21 $17.12 14,334
2021-01-13 $19.72 $20.11 $19.72 $19.99 $16.93 11,553
2021-01-12 $19.97 $20.06 $19.86 $19.90 $16.86 22,738
2021-01-11 $19.95 $19.97 $19.95 $19.97 $16.91 8,951
2021-01-08 $20.13 $20.22 $20.00 $20.00 $16.94 11,517
2021-01-07 $20.00 $20.22 $19.88 $20.12 $17.04 32,759
2021-01-06 $19.79 $19.90 $19.71 $19.80 $16.77 26,835
2021-01-05 $19.51 $19.66 $19.49 $19.62 $16.62 12,894
2021-01-04 $19.80 $19.83 $19.39 $19.46 $16.48 47,231
2020-12-31 $19.84 $19.84 $19.52 $19.52 $16.53 7,556
2020-12-30 $19.69 $19.90 $19.40 $19.50 $16.52 37,661
2020-12-29 $19.81 $19.99 $19.40 $19.65 $16.64 22,225
2020-12-28 $19.67 $19.85 $19.56 $19.85 $16.81 8,962
2020-12-24 $19.55 $19.70 $19.55 $19.70 $16.69 2,699
2020-12-23 $19.48 $19.74 $19.48 $19.57 $16.58 13,369
2020-12-22 $19.58 $19.61 $19.46 $19.52 $16.53 12,503
2020-12-21 $19.87 $19.95 $19.53 $19.53 $16.54 13,632
2020-12-18 $19.70 $20.04 $19.70 $19.84 $16.68 23,108
2020-12-17 $19.68 $19.97 $19.65 $19.97 $16.79 10,652
2020-12-16 $20.04 $20.04 $19.65 $19.74 $16.60 21,657
2020-12-15 $19.63 $19.92 $19.63 $19.89 $16.73 11,291
2020-12-14 $19.66 $19.89 $19.59 $19.81 $16.66 5,319
2020-12-11 $19.80 $20.13 $19.63 $19.66 $16.53 27,877
2020-12-10 $19.73 $19.93 $19.68 $19.84 $16.68 21,363
2020-12-09 $19.71 $19.75 $19.71 $19.73 $16.59 7,735
2020-12-08 $19.80 $19.97 $19.76 $19.77 $16.63 30,358
2020-12-07 $19.67 $19.84 $19.67 $19.80 $16.65 11,373
2020-12-04 $19.85 $19.91 $19.68 $19.74 $16.60 7,687
2020-12-03 $19.79 $19.93 $19.66 $19.92 $16.75 11,221
2020-12-02 $19.62 $19.78 $19.50 $19.78 $16.63 10,433
2020-12-01 $19.41 $19.61 $19.41 $19.60 $16.48 9,552
2020-11-30 $19.31 $19.54 $19.31 $19.49 $16.39 13,202
2020-11-27 $19.65 $19.65 $19.32 $19.49 $16.39 65,453
2020-11-25 $19.67 $19.94 $19.11 $19.41 $16.32 161,423
2020-11-24 $19.61 $19.91 $19.42 $19.82 $16.67 29,395
2020-11-23 $19.64 $19.75 $19.27 $19.41 $16.32 32,302
2020-11-20 $19.11 $19.70 $19.11 $19.65 $16.53 9,729
2020-11-19 $19.79 $19.79 $19.25 $19.42 $16.22 15,752
2020-11-18 $19.13 $19.69 $19.13 $19.59 $16.36 23,854
2020-11-17 $19.06 $19.40 $19.05 $19.35 $16.16 8,104
2020-11-16 $18.94 $19.39 $18.94 $19.28 $16.10 24,009
2020-11-13 $18.98 $19.07 $18.75 $19.00 $15.86 22,492
2020-11-12 $18.90 $19.20 $18.89 $18.98 $15.85 31,092
2020-11-11 $18.87 $19.24 $18.87 $19.15 $15.99 23,667
2020-11-10 $18.55 $18.98 $18.55 $18.97 $15.84 13,875
2020-11-09 $18.74 $18.98 $18.70 $18.78 $15.68 20,876
2020-11-06 $18.60 $18.80 $18.51 $18.74 $15.64 11,967
2020-11-05 $18.40 $18.73 $18.39 $18.68 $15.59 42,862
2020-11-04 $18.14 $18.36 $18.14 $18.24 $15.23 13,864
2020-11-03 $18.15 $18.19 $17.97 $18.12 $15.13 42,536
2020-11-02 $18.19 $18.20 $18.10 $18.11 $15.12 56,211
2020-10-30 $18.10 $18.34 $18.10 $18.16 $15.16 18,967
2020-10-29 $18.09 $18.30 $18.04 $18.24 $15.23 15,000
2020-10-28 $18.26 $18.28 $18.10 $18.13 $15.13 22,730
2020-10-27 $18.37 $18.58 $18.25 $18.58 $15.51 19,932
2020-10-26 $18.40 $18.44 $18.37 $18.43 $15.39 9,571
2020-10-23 $18.59 $18.65 $18.40 $18.59 $15.53 20,838
2020-10-22 $18.41 $18.51 $18.41 $18.45 $15.40 20,581
2020-10-21 $18.37 $18.41 $18.37 $18.41 $15.37 3,086
2020-10-20 $18.08 $18.38 $18.08 $18.35 $15.32 11,482
2020-10-19 $18.27 $18.52 $18.27 $18.40 $15.25 6,000
2020-10-16 $18.59 $18.59 $18.49 $18.52 $15.35 4,637
2020-10-15 $18.66 $18.66 $18.43 $18.59 $15.41 12,011
2020-10-14 $18.45 $18.69 $18.45 $18.61 $15.42 15,092
2020-10-13 $18.75 $18.76 $18.68 $18.68 $15.48 1,887
2020-10-12 $18.55 $18.78 $18.55 $18.77 $15.55 4,339
2020-10-09 $18.60 $18.60 $18.56 $18.58 $15.40 5,494
2020-10-08 $18.47 $18.71 $18.47 $18.61 $15.43 12,227
2020-10-07 $18.29 $18.50 $18.27 $18.47 $15.31 8,546
2020-10-06 $18.29 $18.43 $18.23 $18.33 $15.19 13,663
2020-10-05 $18.50 $18.50 $18.34 $18.37 $15.22 24,708
2020-10-02 $18.29 $18.44 $18.28 $18.42 $15.26 13,985
2020-10-01 $18.41 $18.41 $18.27 $18.29 $15.15 6,694
2020-09-30 $18.41 $18.41 $18.17 $18.30 $15.17 8,265
2020-09-29 $18.50 $18.50 $18.19 $18.23 $15.11 5,838
2020-09-28 $18.28 $18.49 $18.16 $18.20 $15.08 9,021
2020-09-25 $18.21 $18.35 $18.03 $18.03 $14.94 20,217
2020-09-24 $18.33 $18.33 $18.16 $18.27 $15.14 14,873
2020-09-23 $18.44 $18.51 $18.06 $18.19 $15.07 14,503
2020-09-22 $18.27 $18.55 $18.27 $18.52 $15.35 11,233
2020-09-21 $18.51 $18.56 $18.35 $18.46 $15.30 27,479
2020-09-18 $18.90 $18.90 $18.80 $18.80 $15.47 5,681
2020-09-17 $18.85 $18.95 $18.84 $18.87 $15.52 5,675
2020-09-16 $18.93 $19.02 $18.89 $19.02 $15.64 8,819
2020-09-15 $19.00 $19.18 $18.77 $18.94 $15.58 84,016
2020-09-14 $19.00 $19.00 $18.89 $18.91 $15.55 6,859
2020-09-11 $18.83 $19.00 $18.82 $18.90 $15.54 11,212
2020-09-10 $18.82 $18.82 $18.74 $18.81 $15.47 2,217
2020-09-09 $18.63 $18.70 $18.63 $18.70 $15.38 8,735
2020-09-08 $18.79 $18.79 $18.57 $18.67 $15.36 8,808
2020-09-04 $18.70 $18.70 $18.55 $18.68 $15.36 7,736
2020-09-03 $18.84 $18.84 $18.74 $18.74 $15.41 7,152
2020-09-02 $18.55 $18.90 $18.55 $18.79 $15.45 44,597
2020-09-01 $18.65 $18.89 $18.65 $18.81 $15.47 9,883
2020-08-31 $18.84 $19.06 $18.61 $18.69 $15.37 83,944
2020-08-28 $18.89 $19.08 $18.80 $19.02 $15.64 12,538
2020-08-27 $18.68 $19.24 $18.62 $19.12 $15.73 47,299
2020-08-26 $18.71 $19.24 $18.53 $18.53 $15.24 92,878
2020-08-25 $18.83 $19.05 $18.67 $18.94 $15.57 14,803
2020-08-24 $18.85 $19.09 $18.85 $19.08 $15.69 17,152
2020-08-21 $18.67 $19.06 $18.62 $19.01 $15.64 17,609
2020-08-20 $18.64 $18.96 $18.64 $18.86 $15.51 13,476
2020-08-19 $18.96 $19.00 $18.79 $18.93 $15.45 10,533
2020-08-18 $18.63 $19.09 $18.63 $18.96 $15.48 7,233
2020-08-17 $19.09 $19.09 $18.72 $18.84 $15.38 6,417
2020-08-14 $18.70 $19.04 $18.69 $18.97 $15.49 9,707
2020-08-13 $18.90 $18.98 $18.86 $18.98 $15.49 8,360
2020-08-12 $18.61 $18.96 $18.61 $18.83 $15.37 15,334
2020-08-11 $19.04 $19.04 $18.74 $18.74 $15.30 10,448
2020-08-10 $18.82 $18.97 $18.76 $18.97 $15.49 20,218
2020-08-07 $18.85 $19.07 $18.60 $18.76 $15.32 5,642
2020-08-06 $18.61 $18.70 $18.61 $18.70 $15.27 6,455
2020-08-05 $18.34 $18.85 $18.29 $18.61 $15.19 7,534
2020-08-04 $18.34 $18.44 $18.29 $18.35 $14.98 3,512
2020-08-03 $18.18 $18.47 $18.18 $18.23 $14.88 8,688
2020-07-31 $18.46 $18.47 $18.16 $18.30 $14.94 6,980
2020-07-30 $18.49 $18.49 $18.11 $18.24 $14.89 35,864
2020-07-29 $18.01 $18.77 $18.01 $18.45 $15.06 17,961
2020-07-28 $18.22 $18.50 $18.09 $18.44 $15.06 7,037
2020-07-27 $18.03 $18.36 $18.01 $18.32 $14.95 4,253
2020-07-24 $18.00 $18.03 $17.85 $18.00 $14.70 10,517
2020-07-23 $18.07 $18.27 $17.88 $18.03 $14.72 21,949
2020-07-22 $17.92 $17.99 $17.85 $17.98 $14.68 17,447
2020-07-21 $17.87 $17.92 $17.80 $17.88 $14.59 8,730
2020-07-20 $17.75 $17.82 $17.75 $17.81 $14.54 18,000
2020-07-17 $17.78 $17.83 $17.78 $17.81 $14.42 4,364
2020-07-16 $17.71 $17.78 $17.68 $17.75 $14.38 2,600
2020-07-15 $17.60 $17.80 $17.60 $17.75 $14.38 9,283
2020-07-14 $17.36 $17.58 $17.36 $17.55 $14.21 7,043
2020-07-13 $17.67 $17.67 $17.52 $17.52 $14.19 20,600
2020-07-10 $17.71 $17.71 $17.49 $17.54 $14.21 13,209
2020-07-09 $17.70 $17.70 $17.50 $17.54 $14.20 7,474
2020-07-08 $17.69 $17.69 $17.59 $17.67 $14.31 7,042
2020-07-07 $17.60 $17.67 $17.56 $17.67 $14.31 2,974
2020-07-06 $17.46 $17.60 $17.37 $17.60 $14.26 50,547
2020-07-02 $17.86 $17.86 $17.55 $17.63 $14.28 12,217
2020-07-01 $17.71 $17.72 $17.65 $17.66 $14.31 3,437
2020-06-30 $17.62 $17.65 $17.54 $17.57 $14.23 6,183
2020-06-29 $17.29 $17.52 $17.29 $17.52 $14.19 13,148
2020-06-26 $17.54 $17.54 $17.36 $17.40 $14.09 6,000
2020-06-25 $17.78 $17.84 $17.56 $17.68 $14.32 13,185
2020-06-24 $17.83 $18.09 $17.65 $18.02 $14.60 17,980
2020-06-23 $17.56 $17.87 $17.56 $17.87 $14.48 10,532
2020-06-22 $17.73 $17.93 $17.65 $17.90 $14.50 18,899
2020-06-19 $17.80 $17.83 $17.74 $17.77 $14.28 6,400
2020-06-18 $17.79 $17.98 $17.74 $17.88 $14.37 109,100
2020-06-17 $17.72 $17.92 $17.69 $17.92 $14.40 12,500
2020-06-16 $17.71 $17.87 $17.71 $17.76 $14.27 9,340
2020-06-15 $17.16 $17.55 $17.16 $17.54 $14.09 61,511
2020-06-12 $17.59 $17.59 $17.40 $17.51 $14.07 17,500
2020-06-11 $17.50 $17.50 $17.27 $17.30 $13.90 28,952
2020-06-10 $18.33 $18.33 $18.02 $18.13 $14.57 10,940
2020-06-09 $18.23 $18.25 $18.03 $18.24 $14.66 13,080
2020-06-08 $18.30 $18.30 $18.15 $18.23 $14.65 17,896
2020-06-05 $17.82 $18.56 $17.82 $18.42 $14.80 38,755
2020-06-04 $17.98 $17.99 $17.88 $17.91 $14.39 8,278
2020-06-03 $17.87 $18.00 $17.87 $17.96 $14.44 4,900
2020-06-02 $17.66 $17.80 $17.65 $17.76 $14.27 12,000
2020-06-01 $17.15 $17.67 $17.15 $17.65 $14.19 36,181
2020-05-29 $17.33 $17.45 $17.30 $17.42 $14.00 3,100
2020-05-28 $17.33 $17.50 $17.33 $17.40 $13.99 14,902
2020-05-27 $17.03 $17.23 $16.98 $17.20 $13.82 17,300
2020-05-26 $17.09 $17.09 $16.79 $16.80 $13.50 56,250
2020-05-22 $17.27 $17.27 $16.70 $16.72 $13.44 6,649
2020-05-21 $16.50 $16.74 $16.50 $16.71 $13.43 23,720
2020-05-20 $17.11 $17.11 $16.45 $16.53 $13.28 8,217
2020-05-19 $16.69 $16.69 $16.47 $16.54 $13.18 8,008
2020-05-18 $16.61 $16.62 $16.40 $16.52 $13.17 26,689
2020-05-15 $16.33 $16.34 $16.17 $16.26 $12.96 13,351
2020-05-14 $16.20 $16.27 $16.15 $16.24 $12.94 13,267
2020-05-13 $16.47 $16.49 $16.21 $16.31 $13.00 13,800
2020-05-12 $16.31 $16.52 $16.31 $16.52 $13.17 7,781
2020-05-11 $16.61 $16.61 $16.36 $16.40 $13.07 11,126
2020-05-08 $16.50 $16.50 $16.27 $16.37 $13.05 15,730
2020-05-07 $16.32 $16.39 $16.30 $16.32 $13.01 16,867
2020-05-06 $16.25 $16.40 $16.23 $16.31 $13.00 16,732
2020-05-05 $16.23 $16.34 $16.20 $16.31 $13.00 37,900
2020-05-04 $16.10 $16.20 $16.03 $16.20 $12.91 9,696
2020-05-01 $16.17 $16.20 $15.92 $16.20 $12.91 26,823
2020-04-30 $16.14 $16.27 $16.13 $16.27 $12.97 13,043
2020-04-29 $16.15 $16.32 $16.15 $16.21 $12.92 39,600
2020-04-28 $16.11 $16.13 $16.05 $16.10 $12.83 13,435
2020-04-27 $16.35 $16.35 $16.00 $16.08 $12.82 19,456
2020-04-24 $16.23 $16.23 $16.04 $16.11 $12.84 34,051
2020-04-23 $16.42 $16.42 $16.13 $16.18 $12.90 79,142
2020-04-22 $16.07 $16.21 $16.04 $16.10 $12.83 45,413
2020-04-21 $16.17 $16.17 $15.82 $16.00 $12.75 14,000
2020-04-20 $16.58 $16.58 $16.16 $16.30 $12.99 25,325
2020-04-17 $17.15 $17.15 $16.45 $16.50 $13.04 15,183
2020-04-16 $16.89 $16.89 $16.21 $16.35 $12.92 42,421
2020-04-15 $16.68 $16.68 $16.27 $16.50 $13.04 53,213
2020-04-14 $16.64 $16.78 $16.60 $16.62 $13.13 15,100
2020-04-13 $16.94 $17.00 $16.11 $16.14 $12.75 32,518
2020-04-09 $16.36 $17.08 $16.28 $16.89 $13.35 67,702
2020-04-08 $15.39 $16.22 $15.38 $16.05 $12.68 27,735
2020-04-07 $15.32 $15.62 $15.22 $15.43 $12.19 19,930
2020-04-06 $14.66 $15.08 $14.66 $15.01 $11.86 46,623
2020-04-03 $15.07 $15.07 $14.60 $14.65 $11.58 3,700
2020-04-02 $15.57 $15.64 $14.10 $15.05 $11.89 15,270
2020-04-01 $15.21 $15.21 $14.04 $14.71 $11.62 50,729
2020-03-31 $15.04 $15.29 $15.04 $15.26 $12.06 99,761
2020-03-30 $15.02 $15.10 $14.81 $15.06 $11.90 13,800
2020-03-27 $14.98 $15.18 $14.64 $15.00 $11.85 77,564
2020-03-26 $14.66 $15.29 $14.65 $14.99 $11.85 101,200
2020-03-25 $13.24 $14.36 $13.24 $14.18 $11.21 55,397
2020-03-24 $12.92 $13.73 $12.92 $13.55 $10.71 29,400
2020-03-23 $12.91 $13.72 $12.65 $12.74 $10.07 124,350
2020-03-20 $13.31 $15.34 $13.10 $13.92 $11.00 183,894
2020-03-19 $12.57 $13.30 $12.06 $13.20 $10.33 28,926
2020-03-18 $15.40 $15.48 $12.73 $13.02 $10.19 104,614
2020-03-17 $15.47 $16.40 $14.55 $15.72 $12.30 161,455
2020-03-16 $15.93 $16.17 $15.00 $15.53 $12.15 91,527
2020-03-13 $16.38 $17.22 $16.05 $17.18 $13.44 70,693
2020-03-12 $16.28 $16.67 $15.00 $16.30 $12.75 62,198
2020-03-11 $18.26 $19.34 $17.81 $17.84 $13.96 17,597
2020-03-10 $18.41 $18.84 $18.32 $18.67 $14.61 19,769
2020-03-09 $19.51 $19.51 $18.48 $18.69 $14.62 41,230
2020-03-06 $19.80 $19.84 $19.64 $19.75 $15.45 54,900
2020-03-05 $19.98 $20.20 $19.93 $19.94 $15.60 7,678
2020-03-04 $20.14 $20.20 $19.93 $20.12 $15.74 39,700
2020-03-03 $19.80 $20.10 $19.70 $19.79 $15.49 14,813
2020-03-02 $19.79 $19.91 $19.50 $19.85 $15.53 59,463
2020-02-28 $20.01 $20.01 $19.30 $19.65 $15.37 80,100
2020-02-27 $20.54 $20.54 $20.13 $20.21 $15.81 31,200
2020-02-26 $20.51 $20.62 $20.51 $20.58 $16.10 7,500
2020-02-25 $20.96 $20.96 $20.56 $20.56 $16.09 36,599
2020-02-24 $20.94 $21.10 $20.67 $20.75 $16.23 19,435
2020-02-21 $21.24 $21.24 $21.05 $21.08 $16.49 9,267
2020-02-20 $21.24 $21.24 $21.10 $21.11 $16.51 5,307
2020-02-19 $21.37 $21.37 $21.15 $21.23 $16.50 10,810
2020-02-18 $21.11 $21.14 $21.05 $21.13 $16.42 3,700
2020-02-14 $21.09 $21.09 $21.05 $21.06 $16.37 2,700
2020-02-13 $21.10 $21.14 $21.04 $21.06 $16.37 8,263
2020-02-12 $21.07 $21.08 $20.93 $21.06 $16.37 30,230
2020-02-11 $21.22 $21.22 $20.99 $21.06 $16.36 6,606
2020-02-10 $21.07 $21.13 $21.07 $21.10 $16.39 3,539
2020-02-07 $21.05 $21.07 $21.00 $21.04 $16.35 14,992
2020-02-06 $21.05 $21.05 $20.93 $21.03 $16.34 7,501
2020-02-05 $20.93 $20.99 $20.93 $20.97 $16.30 4,400
2020-02-04 $20.90 $20.90 $20.79 $20.84 $16.20 7,191
2020-02-03 $20.73 $20.84 $20.69 $20.69 $16.08 17,584
2020-01-31 $20.97 $20.97 $20.65 $20.73 $16.11 9,414
2020-01-30 $20.71 $20.82 $20.71 $20.82 $16.18 6,464
2020-01-29 $20.85 $20.92 $20.82 $20.87 $16.22 5,593
2020-01-28 $20.86 $20.86 $20.69 $20.82 $16.18 32,739
2020-01-27 $21.01 $21.01 $20.66 $20.69 $16.08 12,998
2020-01-24 $21.00 $21.00 $20.94 $20.97 $16.30 12,401
2020-01-23 $21.07 $21.07 $20.94 $20.97 $16.30 125,282
2020-01-22 $20.92 $20.95 $20.92 $20.94 $16.27 9,200
2020-01-21 $21.09 $21.09 $20.92 $20.95 $16.28 19,427
2020-01-17 $20.96 $21.14 $20.96 $21.07 $16.26 11,400
2020-01-16 $21.13 $21.13 $20.99 $21.08 $16.27 7,882
2020-01-15 $20.96 $21.01 $20.96 $20.97 $16.19 5,200
2020-01-14 $21.00 $21.00 $20.91 $20.98 $16.19 6,208
2020-01-13 $20.95 $20.98 $20.87 $20.91 $16.14 6,377
2020-01-10 $20.85 $20.94 $20.85 $20.90 $16.14 9,788
2020-01-09 $20.85 $20.93 $20.85 $20.90 $16.14 7,739
2020-01-08 $20.80 $20.89 $20.80 $20.87 $16.12 4,100
2020-01-07 $20.94 $20.94 $20.74 $20.82 $16.07 5,955
2020-01-06 $20.79 $20.79 $20.66 $20.75 $16.02 6,782
2020-01-03 $20.89 $20.89 $20.68 $20.73 $16.00 8,708
2020-01-02 $20.99 $20.99 $20.75 $20.78 $16.05 5,161
2019-12-31 $20.70 $20.82 $20.69 $20.73 $16.00 7,768
2019-12-30 $20.70 $20.73 $20.60 $20.73 $16.00 24,119
2019-12-27 $20.56 $20.64 $20.56 $20.64 $15.93 1,800
2019-12-26 $20.43 $20.67 $20.43 $20.61 $15.91 8,256
2019-12-24 $20.81 $20.81 $20.55 $20.60 $15.91 6,840
2019-12-23 $20.57 $20.61 $20.49 $20.61 $15.91 4,130
2019-12-20 $20.60 $20.60 $20.53 $20.57 $15.88 9,400
2019-12-19 $20.48 $20.68 $20.48 $20.66 $15.84 5,797
2019-12-18 $20.53 $20.66 $20.53 $20.65 $15.83 14,600
2019-12-17 $20.32 $20.51 $20.32 $20.49 $15.71 8,324
2019-12-16 $20.35 $20.35 $20.29 $20.32 $15.58 5,295
2019-12-13 $20.28 $20.32 $20.22 $20.32 $15.58 7,821
2019-12-12 $20.21 $20.32 $20.20 $20.32 $15.58 31,218
2019-12-11 $20.15 $20.25 $20.10 $20.23 $15.51 12,889
2019-12-10 $20.13 $20.15 $20.08 $20.14 $15.44 1,750
2019-12-09 $20.10 $20.15 $20.05 $20.12 $15.42 5,296
2019-12-06 $20.15 $20.15 $20.04 $20.10 $15.41 8,486
2019-12-05 $20.13 $20.13 $20.10 $20.13 $15.44 3,100
2019-12-04 $20.08 $20.13 $20.06 $20.09 $15.41 8,600
2019-12-03 $20.05 $20.06 $20.00 $20.05 $15.37 5,000
2019-12-02 $20.05 $20.13 $20.05 $20.09 $15.41 3,585
2019-11-29 $20.05 $20.16 $20.05 $20.11 $15.42 6,600
2019-11-27 $20.00 $20.10 $20.00 $20.08 $15.39 4,100
2019-11-26 $20.02 $20.04 $20.00 $20.04 $15.37 2,400
2019-11-25 $19.94 $20.03 $19.94 $20.01 $15.34 7,400
2019-11-22 $20.02 $20.03 $19.96 $19.99 $15.33 2,200
2019-11-21 $20.01 $20.04 $19.92 $19.98 $15.32 5,134
2019-11-20 $20.14 $20.14 $19.97 $19.97 $15.31 9,110
2019-11-19 $20.17 $20.21 $20.10 $20.14 $15.34 7,400
2019-11-18 $20.19 $20.21 $20.12 $20.12 $15.32 11,395
2019-11-15 $20.20 $20.22 $20.14 $20.22 $15.39 5,183
2019-11-14 $20.19 $20.20 $20.15 $20.15 $15.34 3,800
2019-11-13 $20.29 $20.29 $20.16 $20.19 $15.37 6,147
2019-11-12 $20.00 $20.30 $20.00 $20.21 $15.39 6,486
2019-11-11 $20.00 $20.16 $20.00 $20.15 $15.35 1,689
2019-11-08 $20.19 $20.24 $20.18 $20.18 $15.37 1,400
2019-11-07 $20.15 $20.20 $20.14 $20.15 $15.34 4,900
2019-11-06 $20.25 $20.25 $20.14 $20.14 $15.33 6,291
2019-11-05 $20.31 $20.31 $20.14 $20.20 $15.38 14,600
2019-11-04 $20.20 $20.24 $20.12 $20.24 $15.41 12,142
2019-11-01 $20.16 $20.20 $20.15 $20.19 $15.37 68,300
2019-10-31 $20.18 $20.20 $20.07 $20.07 $15.28 10,858
2019-10-30 $20.20 $20.20 $20.12 $20.14 $15.34 3,480
2019-10-29 $20.15 $20.16 $20.11 $20.14 $15.33 4,100
2019-10-28 $20.16 $20.17 $20.11 $20.14 $15.33 3,100
2019-10-25 $20.09 $20.13 $20.05 $20.13 $15.33 1,900
2019-10-24 $20.15 $20.15 $20.09 $20.12 $15.32 3,700
2019-10-23 $20.08 $20.08 $20.05 $20.08 $15.29 4,200
2019-10-22 $20.00 $20.08 $19.99 $20.03 $15.25 6,460
2019-10-21 $20.13 $20.13 $20.00 $20.02 $15.24 6,272
2019-10-18 $20.20 $20.20 $20.06 $20.16 $15.24 14,827
2019-10-17 $20.13 $20.13 $20.11 $20.13 $15.22 2,300
2019-10-16 $20.11 $20.14 $20.08 $20.10 $15.20 1,700
2019-10-15 $20.01 $20.08 $20.01 $20.06 $15.17 2,939
2019-10-14 $20.00 $20.00 $20.00 $20.00 $15.12 600
2019-10-11 $20.00 $20.04 $19.98 $19.98 $15.10 3,900
2019-10-10 $19.85 $19.92 $19.84 $19.90 $15.04 4,700
2019-10-09 $19.92 $19.94 $19.83 $19.84 $15.00 44,600
2019-10-08 $19.88 $19.88 $19.73 $19.80 $14.97 7,162
2019-10-07 $19.93 $19.93 $19.88 $19.88 $15.03 2,098
2019-10-04 $19.85 $19.89 $19.83 $19.89 $15.04 3,800
2019-10-03 $19.93 $19.96 $19.79 $19.79 $14.96 2,189
2019-10-02 $20.04 $20.04 $19.90 $19.94 $15.08 4,882
2019-10-01 $20.01 $20.04 $19.95 $19.95 $15.08 3,521
2019-09-30 $19.85 $20.08 $19.75 $20.05 $15.16 6,515
2019-09-27 $20.02 $20.02 $19.92 $19.98 $15.10 17,773
2019-09-26 $20.04 $20.04 $19.96 $20.00 $15.12 8,069
2019-09-25 $20.02 $20.06 $20.02 $20.04 $15.15 8,452
2019-09-24 $20.03 $20.06 $20.00 $20.00 $15.12 900
2019-09-23 $20.05 $20.05 $19.95 $20.01 $15.13 5,100
2019-09-20 $20.10 $20.10 $20.05 $20.06 $15.17 18,200
2019-09-19 $20.18 $20.20 $20.08 $20.14 $15.12 5,900
2019-09-18 $20.33 $20.33 $20.12 $20.20 $15.17 8,095
2019-09-17 $19.93 $20.17 $19.93 $20.14 $15.12 15,652
2019-09-16 $20.21 $20.21 $20.08 $20.12 $15.11 4,513
2019-09-13 $20.15 $20.22 $20.13 $20.14 $15.12 11,400
2019-09-12 $20.16 $20.21 $20.11 $20.14 $15.12 8,847
2019-09-11 $19.94 $20.10 $19.93 $20.05 $15.06 11,636
2019-09-10 $19.83 $19.96 $19.83 $19.96 $14.99 2,852
2019-09-09 $19.99 $19.99 $19.90 $19.94 $14.97 10,222
2019-09-06 $19.92 $19.94 $19.86 $19.93 $14.96 42,913
2019-09-05 $19.89 $19.93 $19.88 $19.88 $14.93 15,400
2019-09-04 $19.91 $19.91 $19.77 $19.77 $14.85 12,167
2019-09-03 $19.91 $19.91 $19.67 $19.72 $14.81 35,767
2019-08-30 $19.98 $19.98 $19.88 $19.89 $14.93 2,223
2019-08-29 $19.88 $19.95 $19.84 $19.84 $14.90 48,401
2019-08-28 $19.74 $19.79 $19.69 $19.78 $14.85 40,486
2019-08-27 $19.72 $19.80 $19.67 $19.69 $14.78 1,829
2019-08-26 $19.85 $19.85 $19.73 $19.78 $14.85 13,310
2019-08-23 $19.82 $19.87 $19.77 $19.81 $14.88 9,554
2019-08-22 $19.89 $19.92 $19.87 $19.92 $14.96 2,054
2019-08-21 $19.72 $19.78 $19.72 $19.76 $14.84 5,195
2019-08-20 $19.68 $19.68 $19.59 $19.61 $14.73 5,079
2019-08-19 $19.70 $19.71 $19.70 $19.70 $14.69 1,032
2019-08-16 $19.59 $19.66 $19.59 $19.65 $14.65 3,260
2019-08-15 $19.78 $19.78 $19.57 $19.62 $14.63 10,644
2019-08-14 $19.96 $19.96 $19.69 $19.69 $14.68 9,249
2019-08-13 $20.01 $20.01 $19.95 $19.96 $14.88 5,060
2019-08-12 $20.14 $20.14 $19.99 $20.01 $14.92 3,329
2019-08-09 $19.95 $20.07 $19.95 $20.04 $14.94 3,834
2019-08-08 $20.00 $20.04 $19.97 $19.97 $14.89 25,738
2019-08-07 $19.98 $19.98 $19.74 $19.92 $14.86 2,994
2019-08-06 $20.04 $20.04 $19.93 $19.93 $14.86 9,851
2019-08-05 $20.38 $20.38 $19.89 $19.95 $14.88 16,172
2019-08-02 $20.30 $20.30 $20.15 $20.26 $15.10 6,927
2019-08-01 $20.29 $20.35 $20.29 $20.30 $15.14 2,387
2019-07-31 $20.23 $20.32 $20.23 $20.30 $15.13 8,506
2019-07-30 $20.24 $20.28 $20.23 $20.24 $15.09 3,420
2019-07-29 $20.30 $20.30 $20.22 $20.26 $15.10 7,412
2019-07-26 $20.18 $20.30 $20.18 $20.25 $15.10 2,153
2019-07-25 $20.23 $20.23 $20.20 $20.20 $15.06 1,477
2019-07-24 $20.25 $20.25 $20.15 $20.23 $15.08 251,422
2019-07-23 $20.10 $20.21 $20.07 $20.10 $14.99 11,748
2019-07-22 $20.13 $20.18 $19.99 $20.00 $14.91 192,026
2019-07-19 $20.41 $20.41 $20.25 $20.28 $15.02 5,892
2019-07-18 $20.42 $20.42 $20.26 $20.28 $15.02 100,618
2019-07-17 $20.49 $20.55 $20.48 $20.52 $15.19 5,514
2019-07-16 $20.53 $20.56 $20.50 $20.51 $15.19 4,673
2019-07-15 $20.40 $20.51 $20.40 $20.45 $15.14 6,643
2019-07-12 $20.54 $20.54 $20.40 $20.40 $15.10 1,484
2019-07-11 $20.47 $20.51 $20.43 $20.43 $15.13 8,888
2019-07-10 $20.31 $20.47 $20.31 $20.44 $15.13 2,246
2019-07-09 $20.49 $20.49 $20.38 $20.40 $15.10 9,959
2019-07-08 $20.54 $20.54 $20.31 $20.31 $15.04 77,962
2019-07-05 $20.53 $20.53 $20.43 $20.45 $15.14 1,385
2019-07-03 $20.55 $20.55 $20.39 $20.49 $15.17 3,971
2019-07-02 $20.45 $20.45 $20.44 $20.44 $15.14 519
2019-07-01 $20.50 $20.52 $20.37 $20.47 $15.16 12,927
2019-06-28 $20.42 $20.42 $20.29 $20.31 $15.03 7,956
2019-06-27 $20.30 $20.32 $20.29 $20.29 $15.02 1,834
2019-06-26 $20.30 $20.35 $20.24 $20.27 $15.01 8,381
2019-06-25 $20.36 $20.44 $20.27 $20.31 $15.04 6,978
2019-06-24 $20.47 $20.47 $20.39 $20.40 $15.11 2,118
2019-06-21 $20.46 $20.47 $20.33 $20.34 $15.06 17,637
2019-06-20 $20.33 $20.35 $20.24 $20.35 $15.07 19,545
2019-06-19 $20.40 $20.41 $20.29 $20.34 $14.96 7,641
2019-06-18 $20.45 $20.45 $20.37 $20.40 $15.00 14,563
2019-06-17 $20.27 $20.44 $20.22 $20.40 $15.00 27,268
2019-06-14 $20.01 $20.23 $20.01 $20.20 $14.86 3,999
2019-06-13 $20.32 $20.32 $20.17 $20.20 $14.85 4,918
2019-06-12 $20.19 $20.22 $20.14 $20.19 $14.85 23,034
2019-06-11 $20.26 $20.26 $20.06 $20.06 $14.75 3,896
2019-06-10 $20.03 $20.12 $19.95 $20.07 $14.76 6,836
2019-06-07 $19.98 $20.00 $19.93 $19.97 $14.68 7,977
2019-06-06 $19.82 $19.92 $19.80 $19.87 $14.61 12,435
2019-06-05 $19.61 $19.75 $19.61 $19.74 $14.51 6,328
2019-06-04 $19.55 $19.61 $19.48 $19.60 $14.41 53,784
2019-06-03 $19.60 $19.63 $19.53 $19.53 $14.36 16,850
2019-05-31 $19.75 $19.85 $19.70 $19.72 $14.50 4,925
2019-05-30 $19.89 $19.90 $19.84 $19.84 $14.59 3,820
2019-05-29 $20.08 $20.08 $19.94 $19.98 $14.69 4,225
2019-05-28 $19.97 $20.09 $19.97 $20.04 $14.74 6,319
2019-05-24 $20.06 $20.08 $19.98 $19.98 $14.69 4,167
2019-05-23 $20.10 $20.10 $19.97 $19.99 $14.70 12,143
2019-05-22 $20.25 $20.26 $20.14 $20.14 $14.81 5,965
2019-05-21 $20.16 $20.23 $20.16 $20.23 $14.88 9,588
2019-05-20 $20.21 $20.22 $20.18 $20.18 $14.84 13,429
2019-05-17 $20.41 $20.41 $20.34 $20.34 $14.86 1,090
2019-05-16 $20.28 $20.30 $20.25 $20.30 $14.82 4,036
2019-05-15 $20.35 $20.35 $20.27 $20.33 $14.85 4,134
2019-05-14 $20.24 $20.36 $20.24 $20.33 $14.85 14,226
2019-05-13 $20.34 $20.34 $20.03 $20.33 $14.85 25,697
2019-05-10 $20.31 $20.35 $20.30 $20.35 $14.86 9,268
2019-05-09 $20.58 $20.58 $20.28 $20.36 $14.87 14,326
2019-05-08 $20.50 $20.50 $20.31 $20.39 $14.89 13,619
2019-05-07 $20.45 $20.45 $20.32 $20.39 $14.89 9,641
2019-05-06 $20.48 $20.53 $20.42 $20.53 $14.99 4,244
2019-05-03 $20.54 $20.56 $20.52 $20.55 $15.00 2,918
2019-05-02 $20.67 $20.68 $20.54 $20.54 $15.00 7,488
2019-05-01 $20.40 $20.51 $20.40 $20.51 $14.98 2,616
2019-04-30 $20.34 $20.45 $20.34 $20.45 $14.93 693
2019-04-29 $20.44 $20.44 $20.28 $20.33 $14.84 11,389
2019-04-26 $20.31 $20.32 $20.26 $20.32 $14.84 1,147
2019-04-25 $20.40 $20.40 $20.26 $20.37 $14.88 4,462
2019-04-24 $20.50 $20.50 $20.37 $20.42 $14.91 7,584
2019-04-23 $20.38 $20.39 $20.32 $20.38 $14.88 6,003
2019-04-22 $20.47 $20.47 $20.27 $20.28 $14.81 3,401
2019-04-18 $20.45 $20.52 $20.44 $20.48 $14.85 8,627
2019-04-17 $20.41 $20.47 $20.40 $20.45 $14.83 3,052
2019-04-16 $20.49 $20.49 $20.37 $20.37 $14.77 38,484
2019-04-15 $20.35 $20.38 $20.35 $20.38 $14.78 1,513
2019-04-12 $20.29 $20.40 $20.29 $20.36 $14.77 6,423
2019-04-11 $20.31 $20.31 $20.29 $20.29 $14.71 1,943
2019-04-10 $20.19 $20.28 $20.19 $20.28 $14.71 3,402
2019-04-09 $20.19 $20.19 $20.10 $20.15 $14.61 3,317
2019-04-08 $20.14 $20.17 $20.14 $20.17 $14.63 307
2019-04-05 $20.11 $20.21 $20.11 $20.15 $14.61 2,174
2019-04-04 $20.11 $20.13 $20.07 $20.11 $14.58 2,059
2019-04-03 $19.91 $20.03 $19.91 $20.02 $14.52 13,795
2019-04-02 $19.93 $20.02 $19.93 $19.97 $14.48 356,290
2019-04-01 $19.74 $20.06 $19.74 $19.99 $14.50 10,251
2019-03-29 $19.85 $19.85 $19.80 $19.81 $14.36 402,952
2019-03-28 $19.84 $19.84 $19.72 $19.80 $14.36 10,242
2019-03-27 $19.77 $19.83 $19.76 $19.76 $14.33 4,917
2019-03-26 $19.77 $19.85 $19.73 $19.76 $14.33 4,583
2019-03-25 $19.80 $19.81 $19.70 $19.72 $14.30 20,509
2019-03-22 $19.97 $19.97 $19.88 $19.88 $14.42 5,831
2019-03-21 $19.98 $20.00 $19.96 $19.99 $14.50 2,455
2019-03-20 $20.00 $20.00 $19.93 $19.96 $14.48 7,990
2019-03-19 $20.15 $20.15 $20.04 $20.06 $14.45 16,856
2019-03-18 $20.00 $20.05 $20.00 $20.04 $14.43 8,009
2019-03-15 $20.03 $20.03 $20.00 $20.02 $14.42 10,084
2019-03-14 $20.04 $20.04 $19.96 $19.99 $14.40 8,053
2019-03-13 $19.92 $20.00 $19.92 $19.98 $14.39 9,434
2019-03-12 $19.84 $19.90 $19.84 $19.85 $14.30 12,759
2019-03-11 $19.77 $19.85 $19.77 $19.78 $14.25 21,225
2019-03-08 $19.75 $19.75 $19.67 $19.71 $14.20 22,216
2019-03-07 $19.84 $19.89 $19.83 $19.86 $14.30 3,489
2019-03-06 $20.05 $20.05 $19.87 $19.91 $14.34 9,193
2019-03-05 $19.96 $20.00 $19.96 $20.00 $14.41 702
2019-03-04 $20.03 $20.03 $20.02 $20.02 $14.42 2,053
2019-03-01 $20.00 $20.06 $19.98 $19.99 $14.39 1,974
2019-02-28 $19.95 $19.95 $19.93 $19.94 $14.36 875
2019-02-27 $19.91 $19.93 $19.86 $19.91 $14.34 3,994
2019-02-26 $19.91 $19.91 $19.89 $19.91 $14.34 5,361
2019-02-25 $19.90 $19.91 $19.87 $19.87 $14.31 1,483
2019-02-22 $19.75 $19.84 $19.68 $19.83 $14.28 11,053
2019-02-21 $19.65 $19.70 $19.63 $19.69 $14.18 14,405
2019-02-20 $19.70 $19.70 $19.54 $19.61 $14.12 5,872
2019-02-19 $19.67 $19.69 $19.64 $19.69 $14.08 4,497
2019-02-15 $19.63 $19.65 $19.63 $19.64 $14.04 1,361
2019-02-14 $19.51 $19.54 $19.51 $19.54 $13.97 3,380
2019-02-13 $19.50 $19.54 $19.50 $19.54 $13.97 6,412
2019-02-12 $19.49 $19.53 $19.49 $19.50 $13.95 1,766
2019-02-11 $19.15 $19.36 $19.15 $19.36 $13.84 12,402
2019-02-08 $19.26 $19.26 $19.20 $19.23 $13.75 4,679
2019-02-07 $19.29 $19.33 $19.26 $19.26 $13.77 14,597
2019-02-06 $19.38 $19.42 $19.34 $19.35 $13.84 19,622
2019-02-05 $19.45 $19.49 $19.43 $19.44 $13.90 3,956
2019-02-04 $19.46 $19.47 $19.42 $19.43 $13.90 14,731
2019-02-01 $19.25 $19.48 $19.25 $19.44 $13.90 7,921
2019-01-31 $19.19 $19.24 $19.16 $19.22 $13.75 3,109
2019-01-30 $19.13 $19.20 $19.12 $19.17 $13.71 2,612
2019-01-29 $19.00 $19.09 $19.00 $19.05 $13.62 5,769
2019-01-28 $18.90 $18.98 $18.82 $18.98 $13.57 8,265
2019-01-25 $18.95 $18.95 $18.85 $18.90 $13.51 9,036
2019-01-24 $18.85 $18.87 $18.85 $18.87 $13.49 1,203
2019-01-23 $18.99 $18.99 $18.82 $18.84 $13.47 871
2019-01-22 $19.00 $19.00 $18.83 $18.85 $13.48 10,354
2019-01-18 $19.17 $19.17 $19.05 $19.09 $13.55 7,753
2019-01-17 $18.97 $19.03 $18.96 $19.03 $13.51 2,924
2019-01-16 $18.95 $19.03 $18.95 $19.00 $13.48 11,705
2019-01-15 $18.90 $18.96 $18.90 $18.94 $13.44 32,733
2019-01-14 $18.85 $18.85 $18.80 $18.83 $13.37 2,927
2019-01-11 $18.97 $18.97 $18.87 $18.87 $13.40 3,892
2019-01-10 $18.86 $18.92 $18.85 $18.92 $13.43 4,303
2019-01-09 $18.98 $18.98 $18.93 $18.93 $13.44 1,499
2019-01-08 $18.89 $18.93 $18.84 $18.93 $13.43 2,538
2019-01-07 $18.32 $18.71 $18.32 $18.70 $13.27 9,652
2019-01-04 $17.37 $18.20 $17.37 $18.16 $12.89 7,638
2019-01-03 $17.69 $17.69 $17.63 $17.65 $12.53 4,058
2019-01-02 $17.46 $17.65 $17.45 $17.65 $12.53 2,304
2018-12-31 $17.48 $17.59 $17.48 $17.56 $12.46 6,682
2018-12-28 $17.34 $17.55 $17.30 $17.45 $12.39 15,890
2018-12-27 $17.57 $17.57 $17.27 $17.27 $12.26 7,461
2018-12-26 $16.95 $17.45 $16.92 $17.45 $12.38 8,778
2018-12-24 $16.78 $16.86 $16.70 $16.86 $11.97 4,880
2018-12-21 $16.92 $16.96 $16.83 $16.83 $11.84 17,146
2018-12-20 $17.52 $17.52 $16.68 $16.85 $11.85 44,616
2018-12-19 $17.72 $17.72 $17.58 $17.60 $12.28 25,636
2018-12-18 $17.90 $17.91 $17.74 $17.75 $12.38 33,715
2018-12-17 $18.16 $18.16 $17.90 $17.92 $12.50 23,673
2018-12-14 $18.55 $18.59 $18.32 $18.33 $12.79 35,207
2018-12-13 $18.70 $18.74 $18.70 $18.70 $13.05 7,147
2018-12-12 $18.65 $18.75 $18.65 $18.73 $13.07 17,661
2018-12-11 $18.76 $18.76 $18.56 $18.63 $13.00 20,392
2018-12-10 $18.47 $18.60 $18.47 $18.55 $12.95 6,939
2018-12-07 $18.58 $18.68 $18.53 $18.55 $12.94 12,219
2018-12-06 $18.72 $18.72 $18.67 $18.67 $13.03 36,236
2018-12-04 $18.81 $18.89 $18.81 $18.84 $13.14 29,605
2018-12-03 $18.40 $18.87 $18.40 $18.87 $13.17 46,457
2018-11-30 $18.77 $18.77 $18.72 $18.74 $13.07 49,186
2018-11-29 $18.72 $18.72 $18.72 $18.72 $13.06 1,711
2018-11-28 $18.36 $18.73 $18.36 $18.71 $13.05 6,142
2018-11-27 $18.59 $18.62 $18.50 $18.50 $12.91 3,813
2018-11-26 $18.51 $18.69 $18.51 $18.67 $13.03 3,399
2018-11-23 $18.59 $18.59 $18.48 $18.50 $12.91 2,115
2018-11-21 $18.57 $18.65 $18.57 $18.64 $13.00 6,471
2018-11-20 $18.75 $18.75 $18.47 $18.54 $12.94 7,300
2018-11-19 $18.78 $18.89 $18.75 $18.76 $12.99 9,564
2018-11-16 $19.06 $19.08 $19.00 $19.00 $13.16 9,680
2018-11-15 $19.15 $19.15 $19.01 $19.01 $13.16 6,358
2018-11-14 $19.25 $19.25 $19.09 $19.14 $13.25 2,907
2018-11-13 $19.22 $19.34 $19.22 $19.28 $13.35 3,012
2018-11-12 $19.45 $19.45 $19.18 $19.19 $13.29 21,834
2018-11-09 $19.63 $19.63 $19.44 $19.44 $13.46 3,536
2018-11-08 $19.51 $19.60 $19.51 $19.53 $13.52 3,255
2018-11-07 $19.40 $19.40 $19.40 $19.40 $13.43 420
2018-11-06 $19.25 $19.32 $19.25 $19.32 $13.38 1,435
2018-11-05 $19.34 $19.34 $19.25 $19.29 $13.36 7,950
2018-11-02 $19.17 $19.22 $19.17 $19.17 $13.28 500
2018-11-01 $18.99 $19.14 $18.99 $19.12 $13.24 17,107
2018-10-31 $19.08 $19.10 $18.99 $18.99 $13.15 2,666
2018-10-30 $19.03 $19.03 $18.91 $18.93 $13.11 6,478
2018-10-29 $19.25 $19.25 $19.01 $19.01 $13.16 17,930
2018-10-26 $19.14 $19.18 $19.03 $19.08 $13.22 5,847
2018-10-25 $19.15 $19.19 $19.12 $19.13 $13.25 6,435
2018-10-24 $19.25 $19.30 $19.17 $19.17 $13.28 16,076
2018-10-23 $19.12 $19.33 $19.12 $19.27 $13.34 6,393
2018-10-22 $19.63 $19.64 $19.41 $19.41 $13.44 16,844
2018-10-19 $19.71 $19.73 $19.60 $19.66 $13.52 20,180
2018-10-18 $19.59 $19.65 $19.58 $19.64 $13.50 6,869
2018-10-17 $19.72 $19.78 $19.70 $19.73 $13.56 2,402
2018-10-16 $19.58 $19.71 $19.56 $19.63 $13.50 4,295
2018-10-15 $19.75 $19.75 $19.53 $19.65 $13.51 11,004
2018-10-12 $19.64 $19.65 $19.51 $19.65 $13.51 12,520
2018-10-11 $19.55 $19.56 $19.43 $19.52 $13.42 6,975
2018-10-10 $19.79 $19.79 $19.51 $19.59 $13.47 11,755
2018-10-09 $19.80 $19.80 $19.75 $19.77 $13.59 21,392
2018-10-08 $19.85 $19.85 $19.71 $19.79 $13.60 13,395
2018-10-05 $20.01 $20.01 $19.85 $19.85 $13.65 5,098
2018-10-04 $20.06 $20.07 $19.93 $19.93 $13.70 12,334
2018-10-03 $19.93 $20.10 $19.93 $20.02 $13.76 8,070
2018-10-02 $20.12 $20.12 $20.02 $20.02 $13.76 17,014
2018-10-01 $20.06 $20.13 $20.06 $20.13 $13.84 6,525
2018-09-28 $20.07 $20.11 $20.07 $20.10 $13.82 15,355
2018-09-27 $20.12 $20.12 $20.06 $20.10 $13.82 3,610
2018-09-26 $20.05 $20.08 $20.04 $20.07 $13.80 5,852
2018-09-25 $20.10 $20.10 $20.08 $20.08 $13.81 1,055
2018-09-24 $20.13 $20.13 $20.07 $20.11 $13.82 3,481
2018-09-21 $20.04 $20.11 $20.04 $20.11 $13.83 3,367
2018-09-20 $19.99 $20.07 $19.99 $20.02 $13.76 15,266
2018-09-19 $20.14 $20.16 $20.12 $20.12 $13.74 1,923
2018-09-18 $20.15 $20.17 $20.03 $20.12 $13.74 9,711
2018-09-17 $20.06 $20.06 $19.92 $20.02 $13.67 21,045
2018-09-14 $20.07 $20.14 $20.07 $20.14 $13.75 15,989
2018-09-13 $20.05 $20.07 $20.05 $20.06 $13.70 10,289
2018-09-12 $20.06 $20.07 $19.98 $20.06 $13.70 28,347
2018-09-11 $20.05 $20.07 $20.00 $20.07 $13.70 3,282
2018-09-10 $20.00 $20.05 $20.00 $20.05 $13.69 3,537
2018-09-07 $20.05 $20.05 $20.00 $20.02 $13.67 9,966
2018-09-06 $20.10 $20.10 $20.03 $20.05 $13.69 12,861
2018-09-05 $20.04 $20.05 $20.04 $20.05 $13.69 509
2018-09-04 $20.08 $20.11 $20.03 $20.07 $13.70 4,975
2018-08-31 $20.14 $20.14 $20.09 $20.11 $13.73 4,329
2018-08-30 $20.08 $20.13 $20.08 $20.10 $13.72 6,028
2018-08-29 $20.09 $20.13 $20.06 $20.06 $13.70 4,486
2018-08-28 $20.07 $20.07 $20.05 $20.05 $13.69 1,628
2018-08-27 $20.06 $20.15 $20.01 $20.13 $13.75 12,433
2018-08-24 $20.07 $20.11 $20.07 $20.09 $13.71 2,521
2018-08-23 $20.01 $20.04 $20.01 $20.03 $13.68 2,455
2018-08-22 $20.01 $20.04 $20.00 $20.04 $13.68 3,096
2018-08-21 $20.09 $20.09 $20.00 $20.04 $13.68 6,179
2018-08-20 $20.01 $20.05 $20.00 $20.03 $13.68 5,938
2018-08-17 $20.05 $20.10 $20.05 $20.10 $13.63 1,145
2018-08-16 $20.02 $20.15 $20.02 $20.15 $13.66 1,233
2018-08-15 $20.05 $20.10 $20.04 $20.07 $13.61 48,205
2018-08-14 $20.02 $20.06 $20.02 $20.02 $13.58 8,797
2018-08-13 $20.07 $20.07 $19.99 $20.03 $13.58 6,850
2018-08-10 $20.23 $20.23 $20.08 $20.11 $13.64 1,875
2018-08-09 $20.19 $20.20 $20.19 $20.20 $13.69 4,777
2018-08-08 $20.23 $20.23 $20.21 $20.21 $13.70 3,500
2018-08-07 $20.20 $20.22 $20.15 $20.22 $13.71 16,396
2018-08-06 $20.16 $20.16 $20.11 $20.13 $13.65 14,439
2018-08-03 $20.06 $20.14 $20.06 $20.11 $13.63 2,035
2018-08-02 $20.09 $20.12 $20.08 $20.12 $13.64 7,642
2018-08-01 $20.16 $20.16 $20.05 $20.13 $13.65 5,195
2018-07-31 $20.10 $20.13 $20.02 $20.09 $13.62 19,795
2018-07-30 $20.12 $20.12 $20.02 $20.09 $13.62 5,150
2018-07-27 $20.06 $20.13 $20.05 $20.13 $13.65 6,141
2018-07-26 $20.09 $20.11 $20.09 $20.11 $13.64 1,429
2018-07-25 $20.09 $20.09 $20.04 $20.04 $13.59 2,427
2018-07-24 $20.10 $20.10 $19.98 $20.02 $13.57 20,215
2018-07-23 $20.03 $20.09 $20.01 $20.07 $13.61 1,264
2018-07-20 $20.07 $20.07 $19.94 $19.97 $13.54 5,684
2018-07-19 $20.05 $20.16 $20.05 $20.15 $13.57 34,433
2018-07-18 $20.10 $20.15 $20.05 $20.14 $13.56 6,038
2018-07-17 $20.06 $20.06 $20.05 $20.05 $13.50 1,452
2018-07-16 $20.05 $20.05 $19.99 $20.00 $13.47 9,564
2018-07-13 $20.09 $20.12 $20.07 $20.12 $13.54 48,854
2018-07-12 $20.05 $20.10 $20.02 $20.02 $13.48 3,178
2018-07-11 $19.98 $19.99 $19.98 $19.99 $13.46 585
2018-07-10 $20.08 $20.08 $20.02 $20.02 $13.48 2,777
2018-07-09 $19.98 $20.01 $19.98 $20.01 $13.47 655
2018-07-06 $19.93 $20.00 $19.91 $20.00 $13.47 3,871
2018-07-05 $19.97 $19.97 $19.89 $19.89 $13.39 6,724
2018-07-03 $20.09 $20.09 $19.88 $19.88 $13.39 15,317
2018-07-02 $19.87 $20.02 $19.87 $19.90 $13.40 10,784
2018-06-29 $20.00 $20.08 $20.00 $20.04 $13.49 6,502
2018-06-28 $20.03 $20.06 $19.97 $19.97 $13.44 3,430
2018-06-27 $20.14 $20.14 $20.04 $20.10 $13.53 13,048
2018-06-26 $20.09 $20.11 $19.99 $20.06 $13.51 3,064
2018-06-25 $20.15 $20.16 $19.94 $19.94 $13.42 14,221
2018-06-22 $20.17 $20.18 $20.12 $20.12 $13.55 4,040
2018-06-21 $20.18 $20.18 $20.05 $20.11 $13.54 6,507
2018-06-20 $20.26 $20.26 $20.18 $20.19 $13.59 4,922
2018-06-19 $20.30 $20.30 $20.30 $20.30 $13.57 541
2018-06-18 $20.34 $20.35 $20.28 $20.28 $13.56 6,543
2018-06-15 $20.33 $20.35 $20.27 $20.35 $13.61 4,582
2018-06-14 $20.35 $20.35 $20.35 $20.35 $13.61 2,268
2018-06-13 $20.35 $20.35 $20.31 $20.35 $13.61 3,344
2018-06-12 $20.35 $20.35 $20.26 $20.30 $13.57 4,783
2018-06-11 $20.31 $20.35 $20.27 $20.35 $13.61 7,647
2018-06-08 $20.26 $20.37 $20.26 $20.31 $13.58 26,937
2018-06-07 $20.51 $20.51 $20.28 $20.28 $13.56 4,863
2018-06-06 $20.17 $20.26 $20.17 $20.26 $13.55 9,225
2018-06-05 $20.14 $20.26 $20.14 $20.22 $13.52 4,801
2018-06-04 $20.19 $20.26 $20.12 $20.21 $13.51 13,642
2018-06-01 $20.29 $20.29 $20.15 $20.15 $13.47 3,056
2018-05-31 $20.10 $20.23 $20.10 $20.23 $13.53 3,615
2018-05-30 $20.17 $20.25 $20.11 $20.15 $13.47 6,679
2018-05-29 $20.23 $20.28 $20.14 $20.14 $13.47 35,340
2018-05-25 $20.26 $20.26 $20.23 $20.24 $13.53 16,952
2018-05-24 $20.36 $20.36 $20.28 $20.32 $13.59 18,729
2018-05-23 $20.38 $20.38 $20.33 $20.36 $13.61 11,450
2018-05-22 $20.41 $20.45 $20.41 $20.45 $13.67 5,359
2018-05-21 $20.45 $20.48 $20.39 $20.44 $13.67 15,788
2018-05-18 $20.56 $20.56 $20.54 $20.55 $13.65 3,133
2018-05-17 $20.40 $20.52 $20.40 $20.52 $13.63 2,666
2018-05-16 $20.58 $20.58 $20.46 $20.52 $13.63 4,071
2018-05-15 $20.43 $20.59 $20.43 $20.50 $13.61 10,908
2018-05-14 $20.69 $20.69 $20.65 $20.65 $13.71 2,101
2018-05-11 $20.59 $20.62 $20.58 $20.61 $13.69 2,029
2018-05-10 $20.44 $20.54 $20.44 $20.53 $13.63 6,582
2018-05-09 $20.52 $20.52 $20.48 $20.49 $13.61 6,721
2018-05-08 $20.49 $20.57 $20.49 $20.57 $13.66 28,575
2018-05-07 $20.50 $20.59 $20.50 $20.58 $13.67 3,838
2018-05-04 $20.50 $20.54 $20.48 $20.52 $13.62 4,959
2018-05-03 $20.60 $20.60 $20.54 $20.54 $13.64 4,225
2018-05-02 $20.63 $20.63 $20.60 $20.62 $13.69 8,425
2018-05-01 $20.63 $20.63 $20.54 $20.63 $13.70 3,533
2018-04-30 $20.56 $20.65 $20.55 $20.63 $13.70 4,318
2018-04-27 $20.54 $20.57 $20.54 $20.57 $13.66 2,681
2018-04-26 $20.51 $20.55 $20.48 $20.55 $13.65 58,757
2018-04-25 $20.45 $20.45 $20.42 $20.45 $13.58 5,896
2018-04-24 $20.60 $20.60 $20.52 $20.55 $13.65 4,943
2018-04-23 $20.57 $20.57 $20.51 $20.51 $13.62 2,843
2018-04-20 $20.55 $20.57 $20.54 $20.54 $13.64 1,896
2018-04-19 $20.76 $20.76 $20.73 $20.73 $13.67 2,903
2018-04-18 $20.70 $20.80 $20.70 $20.75 $13.69 11,020
2018-04-17 $20.77 $20.86 $20.77 $20.85 $13.75 2,763
2018-04-16 $20.74 $20.74 $20.69 $20.70 $13.65 3,332
2018-04-13 $20.74 $20.74 $20.65 $20.69 $13.65 12,513
2018-04-12 $20.85 $20.85 $20.73 $20.73 $13.67 8,302
2018-04-11 $20.65 $20.68 $20.61 $20.65 $13.62 7,622
2018-04-10 $20.58 $20.64 $20.58 $20.62 $13.60 12,055
2018-04-09 $20.49 $20.50 $20.49 $20.50 $13.52 966
2018-04-06 $20.55 $20.57 $20.52 $20.53 $13.54 3,680
2018-04-05 $20.53 $20.55 $20.48 $20.55 $13.56 7,062
2018-04-04 $20.37 $20.54 $20.37 $20.54 $13.55 4,841
2018-04-03 $20.39 $20.41 $20.38 $20.40 $13.46 1,328
2018-04-02 $20.39 $20.50 $20.39 $20.40 $13.45 9,651
2018-03-29 $20.49 $20.50 $20.47 $20.48 $13.51 2,673
2018-03-28 $20.39 $20.44 $20.39 $20.40 $13.46 3,853
2018-03-27 $20.53 $20.53 $20.42 $20.42 $13.47 7,048
2018-03-26 $20.55 $20.55 $20.45 $20.48 $13.51 8,543
2018-03-23 $20.64 $20.64 $20.40 $20.40 $13.46 6,665
2018-03-22 $20.64 $20.64 $20.60 $20.61 $13.59 5,616
2018-03-21 $20.76 $20.77 $20.73 $20.73 $13.67 13,189
2018-03-20 $20.83 $20.84 $20.73 $20.79 $13.71 7,374
2018-03-19 $20.93 $20.93 $20.84 $20.84 $13.66 3,233
2018-03-16 $20.99 $20.99 $20.95 $20.95 $13.73 1,208
2018-03-15 $21.02 $21.02 $21.02 $21.02 $13.77 262
2018-03-14 $21.04 $21.04 $20.98 $21.01 $13.77 995
2018-03-13 $21.14 $21.14 $21.01 $21.01 $13.77 1,830
2018-03-12 $21.20 $21.20 $21.10 $21.10 $13.83 554
2018-03-09 $21.05 $21.17 $21.05 $21.14 $13.85 9,130
2018-03-08 $21.06 $21.06 $20.95 $21.01 $13.77 11,901
2018-03-07 $20.88 $20.88 $20.88 $20.88 $13.68 74
2018-03-06 $21.00 $21.00 $20.88 $20.88 $13.68 688
2018-03-05 $20.76 $20.81 $20.76 $20.81 $13.63 2,090
2018-03-02 $20.67 $20.79 $20.67 $20.79 $13.62 1,383
2018-03-01 $21.02 $21.02 $20.80 $20.87 $13.67 4,459
2018-02-28 $21.09 $21.09 $20.99 $20.99 $13.76 7,871
2018-02-27 $21.11 $21.15 $21.03 $21.06 $13.80 6,876
2018-02-26 $21.10 $21.14 $21.10 $21.13 $13.84 5,833
2018-02-23 $21.08 $21.12 $21.05 $21.12 $13.84 15,190
2018-02-22 $21.16 $21.16 $21.08 $21.09 $13.82 8,652
2018-02-21 $21.06 $21.07 $21.03 $21.03 $13.78 2,273
2018-02-20 $21.06 $21.06 $21.02 $21.05 $13.79 21,627
2018-02-16 $21.05 $21.20 $21.05 $21.18 $13.79 3,952
2018-02-15 $21.14 $21.14 $21.04 $21.10 $13.73 3,893
2018-02-14 $20.79 $20.96 $20.79 $20.96 $13.64 2,170
2018-02-13 $20.85 $20.92 $20.83 $20.92 $13.61 6,428
2018-02-12 $20.73 $20.84 $20.72 $20.81 $13.54 9,483
2018-02-09 $20.79 $20.87 $20.48 $20.79 $13.53 7,302
2018-02-08 $21.04 $21.04 $20.83 $20.83 $13.56 3,493
2018-02-07 $21.10 $21.18 $21.06 $21.10 $13.73 7,403
2018-02-06 $20.54 $20.96 $20.35 $20.96 $13.64 11,637
2018-02-05 $21.30 $21.30 $20.81 $20.89 $13.60 10,829
2018-02-02 $21.54 $21.57 $21.46 $21.55 $14.03 8,259
2018-02-01 $21.51 $21.61 $21.51 $21.59 $14.05 7,610
2018-01-31 $21.58 $21.59 $21.55 $21.55 $14.03 5,022
2018-01-30 $21.52 $21.62 $21.52 $21.60 $14.06 3,300
2018-01-29 $22.01 $23.00 $21.71 $21.74 $14.15 11,629
2018-01-26 $21.77 $21.81 $21.77 $21.79 $14.18 2,683
2018-01-25 $21.71 $21.82 $21.67 $21.82 $14.20 1,795
2018-01-24 $21.74 $21.78 $21.72 $21.72 $14.14 3,564
2018-01-23 $21.61 $21.74 $21.60 $21.71 $14.13 7,710
2018-01-22 $21.85 $21.85 $21.61 $21.66 $14.10 5,023
2018-01-19 $21.68 $21.71 $21.67 $21.70 $14.03 4,452
2018-01-18 $21.65 $21.71 $21.65 $21.67 $14.01 2,619
2018-01-17 $21.74 $21.78 $21.70 $21.70 $14.03 8,616
2018-01-16 $21.73 $21.85 $21.72 $21.75 $14.06 16,270
2018-01-12 $21.71 $21.71 $21.67 $21.67 $14.01 1,343
2018-01-11 $21.63 $21.64 $21.61 $21.63 $13.99 3,314
2018-01-10 $21.59 $21.59 $21.50 $21.53 $13.92 5,106
2018-01-09 $21.56 $21.63 $21.56 $21.61 $13.98 4,443
2018-01-08 $21.54 $21.60 $21.54 $21.58 $13.95 3,394
2018-01-05 $21.54 $21.55 $21.52 $21.55 $13.94 1,977
2018-01-04 $21.42 $21.47 $21.42 $21.47 $13.88 4,708
2018-01-03 $21.26 $21.46 $21.16 $21.42 $13.86 6,382
2018-01-02 $21.33 $21.38 $21.29 $21.38 $13.83 8,684
2017-12-29 $21.31 $21.41 $21.31 $21.40 $13.84 8,258
2017-12-28 $21.28 $21.30 $21.27 $21.30 $13.77 2,970
2017-12-27 $21.29 $21.32 $21.27 $21.29 $13.77 18,582
2017-12-26 $21.50 $21.50 $21.26 $21.31 $13.78 2,762
2017-12-22 $21.32 $21.32 $21.28 $21.32 $13.73 639
2017-12-21 $21.41 $21.41 $21.21 $21.25 $13.68 2,888
2017-12-20 $21.21 $21.29 $21.21 $21.29 $13.71 2,130
2017-12-19 $21.37 $21.41 $21.34 $21.35 $13.66 19,435
2017-12-18 $21.39 $21.40 $21.35 $21.36 $13.66 6,116
2017-12-15 $21.36 $21.36 $21.34 $21.34 $13.65 634
2017-12-14 $21.30 $21.30 $21.24 $21.25 $13.59 3,912
2017-12-13 $21.32 $21.32 $21.32 $21.32 $13.64 933
2017-12-12 $21.27 $21.35 $21.26 $21.26 $13.60 3,821
2017-12-11 $21.37 $21.37 $21.29 $21.29 $13.62 1,423
2017-12-08 $21.44 $21.45 $21.20 $21.23 $13.58 5,540
2017-12-07 $21.42 $21.42 $21.14 $21.14 $13.52 8,868
2017-12-06 $21.41 $21.41 $21.25 $21.30 $13.62 5,990
2017-12-05 $21.19 $21.33 $21.19 $21.22 $13.57 9,745
2017-12-04 $21.30 $21.30 $21.26 $21.26 $13.60 2,087
2017-12-01 $21.25 $21.26 $21.17 $21.25 $13.59 3,955
2017-11-30 $21.18 $21.26 $21.18 $21.24 $13.59 2,148
2017-11-29 $21.12 $21.15 $21.10 $21.11 $13.50 1,370
2017-11-28 $21.10 $21.11 $21.10 $21.11 $13.50 820
2017-11-27 $21.27 $21.27 $21.08 $21.08 $13.48 1,140
2017-11-24 $21.10 $21.13 $21.10 $21.13 $13.52 1,658
2017-11-22 $21.19 $21.19 $21.08 $21.15 $13.53 1,552
2017-11-21 $21.05 $21.06 $21.02 $21.06 $13.47 3,947
2017-11-20 $20.98 $21.05 $20.98 $21.00 $13.43 1,332
2017-11-17 $21.10 $21.16 $21.07 $21.12 $13.42 5,571
2017-11-16 $20.94 $21.07 $20.94 $21.01 $13.35 3,535
2017-11-15 $20.79 $20.88 $20.69 $20.88 $13.27 6,040
2017-11-14 $21.00 $21.00 $20.84 $20.89 $13.27 21,940
2017-11-13 $21.10 $21.12 $20.97 $21.02 $13.36 7,344
2017-11-10 $21.07 $21.17 $21.07 $21.13 $13.43 3,751
2017-11-09 $21.23 $21.23 $21.13 $21.14 $13.43 5,571
2017-11-08 $21.35 $21.35 $21.30 $21.30 $13.53 1,424
2017-11-07 $21.40 $21.41 $21.36 $21.37 $13.58 6,073
2017-11-06 $21.35 $21.38 $21.35 $21.37 $13.58 2,808
2017-11-03 $21.45 $21.45 $21.36 $21.37 $13.58 5,316
2017-11-02 $21.52 $21.52 $21.37 $21.44 $13.62 2,610
2017-11-01 $21.47 $21.48 $21.40 $21.46 $13.64 10,113
2017-10-31 $21.51 $21.51 $21.39 $21.41 $13.60 10,920
2017-10-30 $21.45 $21.45 $21.32 $21.37 $13.58 13,827
2017-10-27 $21.41 $21.41 $21.34 $21.35 $13.57 5,977
2017-10-26 $21.41 $21.41 $21.34 $21.34 $13.56 10,893
2017-10-25 $21.50 $21.50 $21.36 $21.38 $13.58 14,078
2017-10-24 $21.58 $21.60 $21.55 $21.55 $13.70 5,330
2017-10-23 $21.55 $21.60 $21.51 $21.53 $13.68 3,923
2017-10-20 $21.55 $21.55 $21.44 $21.51 $13.67 2,033
2017-10-19 $21.60 $21.65 $21.60 $21.64 $13.66 9,286
2017-10-18 $21.78 $21.78 $21.62 $21.62 $13.65 7,738
2017-10-17 $21.61 $21.64 $21.58 $21.59 $13.63 22,168
2017-10-16 $21.75 $21.75 $21.60 $21.61 $13.64 18,786
2017-10-13 $21.77 $21.77 $21.60 $21.61 $13.64 8,203
2017-10-12 $21.62 $21.62 $21.56 $21.56 $13.61 8,120
2017-10-11 $21.53 $21.65 $21.53 $21.63 $13.66 7,666
2017-10-10 $21.62 $21.64 $21.59 $21.61 $13.65 10,175
2017-10-09 $21.52 $21.58 $21.50 $21.56 $13.61 9,103
2017-10-06 $21.50 $21.50 $21.50 $21.50 $13.57 469
2017-10-05 $21.50 $21.54 $21.45 $21.51 $13.58 13,574
2017-10-04 $21.50 $21.50 $21.50 $21.50 $13.57 510
2017-10-03 $21.49 $21.55 $21.48 $21.53 $13.59 6,607
2017-10-02 $21.44 $21.51 $21.44 $21.51 $13.58 1,481
2017-09-29 $21.30 $21.42 $21.30 $21.38 $13.50 25,968
2017-09-28 $21.28 $21.30 $21.28 $21.30 $13.45 15,136
2017-09-27 $21.32 $21.32 $21.26 $21.26 $13.42 33,479
2017-09-26 $21.33 $21.37 $21.32 $21.32 $13.46 5,011
2017-09-25 $21.26 $21.29 $21.26 $21.29 $13.44 1,004
2017-09-22 $21.16 $21.34 $21.16 $21.34 $13.47 2,423
2017-09-21 $21.16 $21.28 $21.16 $21.25 $13.42 2,550
2017-09-20 $21.29 $21.29 $21.20 $21.21 $13.39 10,772
2017-09-19 $21.26 $21.34 $21.26 $21.34 $13.38 5,828
2017-09-18 $21.24 $21.24 $21.19 $21.21 $13.30 5,380
2017-09-15 $21.21 $21.22 $21.18 $21.22 $13.31 3,257
2017-09-14 $21.20 $21.21 $21.20 $21.21 $13.30 426
2017-09-13 $21.13 $21.17 $21.12 $21.12 $13.24 4,843
2017-09-12 $21.10 $21.14 $21.10 $21.10 $13.23 9,297
2017-09-11 $21.14 $21.14 $21.01 $21.06 $13.21 16,846
2017-09-08 $20.95 $20.96 $20.93 $20.94 $13.13 2,035
2017-09-07 $21.00 $21.03 $20.95 $21.03 $13.19 5,276
2017-09-06 $20.92 $21.01 $20.88 $21.00 $13.17 3,895
2017-09-05 $21.00 $21.00 $20.94 $20.94 $13.13 2,337
2017-09-01 $21.09 $21.09 $21.00 $21.05 $13.20 9,629
2017-08-31 $20.94 $20.96 $20.93 $20.93 $13.13 3,838
2017-08-30 $20.81 $20.91 $20.81 $20.89 $13.10 3,693
2017-08-29 $20.89 $20.89 $20.84 $20.84 $13.07 1,458
2017-08-28 $20.83 $20.91 $20.82 $20.87 $13.09 1,980
2017-08-25 $20.86 $20.87 $20.86 $20.87 $13.09 9,190
2017-08-24 $20.84 $20.84 $20.79 $20.84 $13.07 3,746
2017-08-23 $20.68 $20.84 $20.68 $20.83 $13.06 4,903
2017-08-22 $20.65 $20.75 $20.65 $20.75 $13.01 11,698
2017-08-21 $20.70 $20.70 $20.64 $20.66 $12.95 3,602
2017-08-18 $20.80 $20.82 $20.70 $20.80 $12.96 11,230
2017-08-17 $20.90 $20.90 $20.80 $20.81 $12.96 6,173
2017-08-16 $20.86 $20.97 $20.86 $20.95 $13.05 751
2017-08-15 $20.85 $20.90 $20.85 $20.86 $12.99 8,492
2017-08-14 $20.85 $20.90 $20.83 $20.86 $12.99 20,125
2017-08-11 $20.65 $20.75 $20.55 $20.75 $12.93 14,008
2017-08-10 $21.05 $21.05 $20.65 $20.65 $12.86 38,209
2017-08-09 $21.15 $21.17 $21.09 $21.09 $13.14 3,722
2017-08-08 $21.30 $21.30 $21.20 $21.20 $13.21 6,504
2017-08-07 $21.61 $21.61 $21.24 $21.26 $13.24 4,393
2017-08-04 $21.28 $21.30 $21.28 $21.30 $13.27 1,494
2017-08-03 $21.26 $21.28 $21.23 $21.27 $13.25 3,541
2017-08-02 $21.15 $21.28 $21.15 $21.28 $13.26 11,721
2017-08-01 $21.25 $21.25 $21.22 $21.22 $13.22 13,240
2017-07-31 $21.15 $21.25 $21.12 $21.25 $13.24 6,155
2017-07-28 $21.24 $21.27 $21.21 $21.24 $13.23 2,798
2017-07-27 $21.23 $21.26 $21.19 $21.19 $13.20 18,954
2017-07-26 $21.34 $21.34 $21.26 $21.30 $13.27 10,033
2017-07-25 $21.23 $21.24 $21.19 $21.22 $13.22 4,520
2017-07-24 $21.07 $21.21 $21.07 $21.18 $13.19 6,626
2017-07-21 $21.17 $21.17 $21.13 $21.16 $13.18 26,562
2017-07-20 $21.35 $21.35 $21.16 $21.17 $13.19 10,803
2017-07-19 $21.26 $21.31 $21.26 $21.29 $13.17 16,755
2017-07-18 $21.21 $21.24 $21.16 $21.24 $13.14 19,415
2017-07-17 $21.21 $21.22 $21.15 $21.19 $13.11 21,273
2017-07-14 $21.12 $21.12 $21.11 $21.11 $13.06 2,387
2017-07-13 $21.07 $21.33 $20.98 $21.08 $13.04 10,353
2017-07-12 $20.92 $21.08 $20.92 $21.06 $13.03 4,508
2017-07-11 $20.96 $20.97 $20.90 $20.94 $12.96 3,483
2017-07-10 $20.81 $20.89 $20.81 $20.89 $12.92 11,880
2017-07-07 $20.89 $20.89 $20.75 $20.84 $12.90 7,026
2017-07-06 $20.81 $20.81 $20.70 $20.75 $12.84 4,855
2017-07-05 $20.88 $20.88 $20.81 $20.81 $12.88 8,737
2017-07-03 $20.82 $20.90 $20.80 $20.90 $12.93 4,045
2017-06-30 $20.73 $20.78 $20.67 $20.77 $12.85 5,386
2017-06-29 $20.76 $20.76 $20.66 $20.67 $12.79 10,495
2017-06-28 $20.79 $20.85 $20.79 $20.83 $12.89 2,700
2017-06-27 $20.77 $20.77 $20.71 $20.73 $12.83 5,492
2017-06-26 $20.79 $20.79 $20.75 $20.77 $12.85 7,491
2017-06-23 $20.68 $20.72 $20.68 $20.70 $12.81 3,211
2017-06-22 $20.65 $20.75 $20.63 $20.70 $12.81 11,885
2017-06-21 $20.80 $20.80 $20.70 $20.70 $12.81 8,035
2017-06-20 $20.82 $20.82 $20.75 $20.75 $12.84 22,480
2017-06-19 $20.89 $20.95 $20.89 $20.95 $12.88 15,536
2017-06-16 $20.88 $20.88 $20.83 $20.87 $12.83 12,751
2017-06-15 $20.90 $20.90 $20.82 $20.87 $12.83 2,477
2017-06-14 $20.95 $20.95 $20.85 $20.92 $12.86 2,393
2017-06-13 $20.87 $20.92 $20.85 $20.92 $12.86 3,286

Saba Closed-End Funds ETF (CEFS) News Headlines

Recent Saba Closed-End Funds ETF (CEFS) News
Similar Companies to Saba Closed-End Funds ETF (CEFS) 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.