First Trust Preferred Securities and Income ETF (FPE) Exchange: NYSE ARCA
Data as of April 26, 2024
$17.03 ($0.00) 0.00%
First Trust Preferred Securities and Income ETF - Daily Information
Click for more stock information on First Trust Preferred Securities and Income ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $17.05 |
Previous Close | $17.03 |
High | $17.09 |
Low | $17.02 |
Adjusted Open | $17.05 |
Previous Adjusted Close | $17.03 |
Adjusted High | $17.09 |
Adjusted Low | $17.02 |
About First Trust Preferred Securities and Income ETF (FPE)
Under normal market conditions, the Fund invests at least 80% of its net assets (including investment borrowings) in preferred securities ("Preferred Securities") and income-producing debt securities ("Income Securities"). The Fund invests in securities that are traded over-the-counter or listed on an exchange. For purposes of the 80% test set forth above, securities of open-end funds, closed-end funds or other exchange-traded funds ("ETFs") registered under the Investment Company Act of 1940, as amended (the "1940 Act"), that invest primarily in Preferred Securities or Income Securities are deemed to be Preferred Securities or Income Securities.In selecting securities for the Fund, the investment strategy of the Fund's sub-advisor is driven by comprehensive analysis of Preferred Securities and Income Securities with a goal of investing in securities representing the best relative value in the market. The style of active management by the Fund's investment sub-advisor combines a bottom-up and top-down approach to security selection that encompasses three significant areas of analysis: credit fundamentals; relative value; and technical aspects of the securities, which may include, but are not limited to, interest rate sensitivity, call features, covenants, maturities, trading volumes, liquidity and pricing inefficiencies. The bottom-up analysis focuses on individual security analysis, idiosyncratic risks, credit fundamentals and opportunistic trading. The top-down analysis focuses on sector and industry analysis, duration and interest rate analysis, capital structure positioning and systemic risks. Diversification of the Fund portfolio within the Preferred Securities asset class is achieved through limits on issuer and industry weightings.Preferred Securities held by the Fund generally pay fixed or adjustable-rate distributions to investors and have preference over common stock in the payment of distributions and the liquidation of a company's assets, but are generally junior to all forms of the company's debt, including both senior and subordinated debt. Certain of the Preferred Securities may be issued by trusts or other special purpose entities created by companies specifically for the purpose of issuing such securities ("Trust Preferred Securities").In general, Preferred Securities held by the Fund are issued by companies in the financial, communications, consumer, government, utilities, energy, materials, industrial and technology sectors. The market capitalization of the issuers is between $800 million and $300 billion. The market capitalization for the Preferred Securities is between $85 million and $3 billion. Because the issuers of Preferred Securities are often financial companies, the Fund concentrates its investments by investing at least 25% of its total assets in the group of industries that comprise the financial sector, which may include banks, thrifts, brokerage firms, broker/dealers, investment banks, finance companies, and companies involved in the insurance industry. The Fund may also invest in preferred securities issued by real estate investment trusts ("REITs").Income Securities held by the Fund include corporate bonds, high yield securities, commonly referred to as "junk" bonds, and convertible securities. The broad category of corporate debt securities includes debt issued by U.S. and non-U.S. companies of all kinds, including those with small-, mid-and large-capitalizations. Corporate debt may carry fixed or floating rates of interest.The Fund may invest in U.S. and non-U.S. debt and equity securities that are traded over-the-counter or listed on an exchange. The Fund may have exposure to certain emerging market countries through its investments in non-U.S. securities. The Fund may hold investments that are denominated in non-U.S. currencies, or in securities that provide exposure to such currencies, currency exchange rates or interest rates denominated in such currencies. As of January 31, 2020, the Fund had significant investments in financial companies and European issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.The average duration of the Fund's portfolio is expected to be between three to 12 years. Duration is a mathematical calculation of the average life of a debt security (or portfolio of debt securities) that serves as a measure of its price risk. In general, each year of duration represents an expected 1% change in the value of a security for every 1% immediate change in interest rates. For example, if the portfolio has an average duration of three years, its value can be expected to fall about 3% if interest rates rise by 1%. Conversely, the portfolio's value can be expected to rise about 3% if interest rates fall by 1%. As a result, prices of instruments with shorter durations tend to be less sensitive to interest rate changes than instruments with longer durations. As the value of a security changes over time, so will its duration.The Fund invests at least 60% of its net assets in securities rated investment grade (BBB-/Baa3 or higher) at the time of purchase by at least one independent rating agency, such as Standard & Poor's Ratings Service, a division of The McGraw-Hill Companies, Inc., Moody's Investors Service, Inc., or another nationally recognized statistical rating organization, and unrated securities judged to be of comparable quality by the Fund's sub-advisor. The Fund may invest up to 40% of its net assets in securities rated below investment grade (BB+/Ba1 or lower) at the time of purchase, which are commonly referred to as high yield securities or "junk bonds." For securities with a split rating, the highest available rating will be used. In addition, at least 80% of the Fund's net assets are issued by issuers that have long-term issuer credit ratings of investment grade, or unrated issuers judged to be of comparable quality by the Fund's investment sub-advisor.The Fund may invest in exchange-traded and over-the-counter interest rate swaps, exchange-listed options on U.S. Treasury futures contracts, exchange-listed U.S. Treasury futures contracts, exchange-listed options on Eurodollar futures contracts, exchange-listed Eurodollar futures contracts, exchange-traded and over-the-counter non-U.S. currency swaps, exchange-listed currency options, forward currency contracts and non-deliverable forward currency contracts. The use of these derivative instruments may allow the Fund to seek to enhance return, to hedge some of the risks of its investments in securities, to substitute a position in an underlying asset, to reduce transaction costs, to maintain full market exposure (which means to adjust the characteristics of its investments to more closely approximate those of the markets in which it invests), to manage cash flows, to preserve capital or to manage its foreign currency exposures. To the extent that the Fund invests in derivative instruments as a substitute for, or to gain exposure to, a position in an underlying asset, such investments shall be (a) counted towards the 80% test set forth above that requires the Fund to invest at least 80% of the Fund's net assets (including investment borrowings) in Preferred Securities and Income Securities, and (b) valued according to their market value and not notional value. Derivative instruments may entail investment exposures that are greater than their cost would suggest. As a result, a small investment in derivative instruments can result in losses that greatly exceed the original investment. Derivative instruments can be highly volatile, illiquid and difficult to value, and there is the risk that changes in the value of a derivative held by the Fund will not correlate with the asset, index or rate underlying the derivative instrument.The Fund may invest up to 15% of its net assets in cash and/or cash equivalents. The Fund may invest in securities issued by companies domiciled in the United States, U.S. dollar-denominated depositary receipts and U.S. dollar-denominated foreign securities. The Fund may invest in Rule 144A securities, which are generally securities of U.S. and foreign issuers that are not listed on an exchange and may be (a) Preferred Securities or Income Securities issued by public companies, (b) securities of non-U.S. issuers that do not want to become subject to U.S. reporting requirements or (c) common stock by non-reporting issuers. Rule 144A securities are generally subject to resale restrictions and may be illiquid. Due to the nature of certain of the Fund's investments, the Fund may, under certain circumstances, effect a portion of creations and redemptions for cash, rather than in-kind securities.
Invest in First Trust Preferred Securities and Income ETF (FPE)
Historical Stock Data for First Trust Preferred Securities and Income ETF (FPE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $17.05 | $17.09 | $17.02 | $17.03 | $17.03 | 679,938 |
2024-04-25 | $17.01 | $17.04 | $16.95 | $17.03 | $17.03 | 856,165 |
2024-04-24 | $17.09 | $17.09 | $17.03 | $17.06 | $17.06 | 809,803 |
2024-04-23 | $17.01 | $17.10 | $17.01 | $17.07 | $17.07 | 1,118,360 |
2024-04-22 | $17.03 | $17.08 | $17.03 | $17.06 | $16.99 | 1,190,230 |
2024-04-19 | $17.01 | $17.04 | $17.00 | $17.03 | $16.96 | 1,254,351 |
2024-04-18 | $17.02 | $17.05 | $16.98 | $17.01 | $16.94 | 1,247,236 |
2024-04-17 | $16.99 | $17.06 | $16.99 | $17.02 | $16.95 | 1,041,880 |
2024-04-16 | $16.96 | $17.02 | $16.95 | $16.96 | $16.96 | 1,362,530 |
2024-04-15 | $17.10 | $17.12 | $16.99 | $17.01 | $17.01 | 1,199,222 |
2024-04-12 | $17.15 | $17.18 | $17.13 | $17.13 | $17.13 | 855,612 |
2024-04-11 | $17.21 | $17.21 | $17.11 | $17.18 | $17.18 | 2,114,197 |
2024-04-10 | $17.33 | $17.33 | $17.19 | $17.23 | $17.23 | 3,569,853 |
2024-04-09 | $17.38 | $17.38 | $17.34 | $17.37 | $17.37 | 874,017 |
2024-04-08 | $17.38 | $17.38 | $17.34 | $17.34 | $17.34 | 898,036 |
2024-04-05 | $17.35 | $17.38 | $17.32 | $17.36 | $17.36 | 862,782 |
2024-04-04 | $17.36 | $17.38 | $17.34 | $17.36 | $17.36 | 676,382 |
2024-04-03 | $17.31 | $17.34 | $17.27 | $17.32 | $17.32 | 1,100,089 |
2024-04-02 | $17.35 | $17.38 | $17.32 | $17.34 | $17.34 | 1,077,666 |
2024-04-01 | $17.30 | $17.43 | $17.29 | $17.41 | $17.41 | 8,100,369 |
2024-03-28 | $17.38 | $17.38 | $17.30 | $17.32 | $17.32 | 2,292,736 |
2024-03-27 | $17.36 | $17.39 | $17.32 | $17.32 | $17.32 | 2,739,724 |
2024-03-26 | $17.38 | $17.39 | $17.35 | $17.36 | $17.36 | 761,392 |
2024-03-25 | $17.40 | $17.41 | $17.34 | $17.36 | $17.36 | 866,089 |
2024-03-22 | $17.40 | $17.42 | $17.37 | $17.39 | $17.39 | 720,003 |
2024-03-21 | $17.34 | $17.40 | $17.34 | $17.40 | $17.40 | 781,250 |
2024-03-20 | $17.37 | $17.45 | $17.37 | $17.43 | $17.34 | 831,950 |
2024-03-19 | $17.37 | $17.38 | $17.34 | $17.36 | $17.27 | 1,012,910 |
2024-03-18 | $17.30 | $17.34 | $17.29 | $17.33 | $17.24 | 648,588 |
2024-03-15 | $17.31 | $17.31 | $17.26 | $17.28 | $17.19 | 794,535 |
2024-03-14 | $17.33 | $17.33 | $17.28 | $17.30 | $17.21 | 1,550,446 |
2024-03-13 | $17.27 | $17.33 | $17.27 | $17.30 | $17.21 | 1,267,503 |
2024-03-12 | $17.26 | $17.28 | $17.22 | $17.25 | $17.16 | 767,486 |
2024-03-11 | $17.27 | $17.28 | $17.24 | $17.27 | $17.18 | 923,135 |
2024-03-08 | $17.23 | $17.27 | $17.23 | $17.26 | $17.26 | 837,008 |
2024-03-07 | $17.16 | $17.22 | $17.16 | $17.21 | $17.21 | 1,108,184 |
2024-03-06 | $17.13 | $17.17 | $17.12 | $17.14 | $17.14 | 1,269,539 |
2024-03-05 | $17.08 | $17.16 | $17.08 | $17.14 | $17.14 | 1,358,620 |
2024-03-04 | $17.11 | $17.15 | $17.06 | $17.07 | $17.07 | 2,123,161 |
2024-03-01 | $17.13 | $17.15 | $17.09 | $17.12 | $17.12 | 2,114,651 |
2024-02-29 | $17.17 | $17.17 | $17.08 | $17.12 | $17.12 | 3,027,231 |
2024-02-28 | $17.12 | $17.18 | $17.10 | $17.13 | $17.13 | 834,039 |
2024-02-27 | $17.17 | $17.17 | $17.13 | $17.15 | $17.15 | 763,050 |
2024-02-26 | $17.14 | $17.18 | $17.13 | $17.16 | $17.16 | 728,886 |
2024-02-23 | $17.12 | $17.18 | $17.10 | $17.17 | $17.17 | 929,539 |
2024-02-22 | $17.05 | $17.11 | $17.05 | $17.10 | $17.10 | 1,174,313 |
2024-02-21 | $17.05 | $17.08 | $17.04 | $17.07 | $17.07 | 868,906 |
2024-02-20 | $17.09 | $17.14 | $17.08 | $17.09 | $17.09 | 915,286 |
2024-02-16 | $17.09 | $17.11 | $17.06 | $17.08 | $17.08 | 1,064,587 |
2024-02-15 | $17.05 | $17.14 | $17.05 | $17.11 | $17.11 | 1,073,819 |
2024-02-14 | $17.02 | $17.07 | $17.02 | $17.05 | $17.05 | 1,202,067 |
2024-02-13 | $17.06 | $17.08 | $16.98 | $17.02 | $17.02 | 1,334,588 |
2024-02-12 | $17.11 | $17.14 | $17.09 | $17.12 | $17.12 | 1,656,676 |
2024-02-09 | $17.03 | $17.11 | $17.02 | $17.10 | $17.10 | 716,186 |
2024-02-08 | $17.01 | $17.06 | $16.98 | $17.02 | $17.02 | 3,564,499 |
2024-02-07 | $17.00 | $17.05 | $17.00 | $17.04 | $17.04 | 1,247,265 |
2024-02-06 | $17.00 | $17.03 | $17.00 | $17.02 | $17.02 | 1,022,125 |
2024-02-05 | $17.08 | $17.12 | $17.00 | $17.01 | $17.01 | 1,593,691 |
2024-02-02 | $17.11 | $17.13 | $17.06 | $17.10 | $17.10 | 2,234,458 |
2024-02-01 | $17.13 | $17.17 | $17.09 | $17.16 | $17.16 | 1,865,273 |
2024-01-31 | $17.12 | $17.16 | $17.11 | $17.13 | $17.13 | 1,211,461 |
2024-01-30 | $17.14 | $17.16 | $17.12 | $17.12 | $17.12 | 1,751,650 |
2024-01-29 | $17.10 | $17.14 | $17.10 | $17.13 | $17.13 | 1,089,244 |
2024-01-26 | $17.10 | $17.12 | $17.07 | $17.09 | $17.09 | 854,158 |
2024-01-25 | $17.00 | $17.06 | $16.99 | $17.06 | $17.06 | 937,445 |
2024-01-24 | $16.99 | $16.99 | $16.94 | $16.98 | $16.98 | 873,831 |
2024-01-23 | $16.89 | $16.96 | $16.89 | $16.96 | $16.96 | 2,449,206 |
2024-01-22 | $16.92 | $16.98 | $16.92 | $16.97 | $16.90 | 1,202,644 |
2024-01-19 | $16.87 | $16.95 | $16.85 | $16.92 | $16.85 | 1,426,925 |
2024-01-18 | $16.87 | $16.90 | $16.82 | $16.85 | $16.78 | 2,107,822 |
2024-01-17 | $16.87 | $16.88 | $16.85 | $16.85 | $16.78 | 941,944 |
2024-01-16 | $16.93 | $16.97 | $16.88 | $16.89 | $16.82 | 1,601,900 |
2024-01-12 | $16.95 | $16.98 | $16.92 | $16.98 | $16.98 | 1,278,326 |
2024-01-11 | $16.95 | $16.96 | $16.89 | $16.93 | $16.93 | 2,003,624 |
2024-01-10 | $16.84 | $16.94 | $16.84 | $16.90 | $16.90 | 1,272,670 |
2024-01-09 | $16.78 | $16.89 | $16.78 | $16.87 | $16.87 | 1,132,855 |
2024-01-08 | $16.73 | $16.84 | $16.73 | $16.83 | $16.83 | 1,129,644 |
2024-01-05 | $16.74 | $16.80 | $16.74 | $16.77 | $16.77 | 1,485,625 |
2024-01-04 | $16.76 | $16.79 | $16.74 | $16.74 | $16.74 | 2,086,596 |
2024-01-03 | $16.76 | $16.80 | $16.75 | $16.77 | $16.77 | 2,877,625 |
2024-01-02 | $16.86 | $16.87 | $16.82 | $16.84 | $16.84 | 1,482,478 |
2023-12-29 | $16.89 | $16.89 | $16.84 | $16.86 | $16.86 | 1,620,768 |
2023-12-28 | $16.87 | $16.91 | $16.85 | $16.86 | $16.86 | 3,373,275 |
2023-12-27 | $16.85 | $16.89 | $16.83 | $16.86 | $16.86 | 4,513,891 |
2023-12-26 | $16.83 | $16.88 | $16.82 | $16.86 | $16.86 | 2,066,099 |
2023-12-22 | $16.87 | $16.88 | $16.85 | $16.87 | $16.87 | 2,083,047 |
2023-12-21 | $16.89 | $16.93 | $16.88 | $16.92 | $16.83 | 2,484,632 |
2023-12-20 | $16.84 | $16.91 | $16.84 | $16.86 | $16.77 | 2,036,391 |
2023-12-19 | $16.80 | $16.87 | $16.80 | $16.85 | $16.76 | 1,740,706 |
2023-12-18 | $16.83 | $16.88 | $16.76 | $16.79 | $16.71 | 2,933,351 |
2023-12-15 | $16.84 | $16.87 | $16.80 | $16.84 | $16.75 | 1,610,298 |
2023-12-14 | $16.69 | $16.82 | $16.69 | $16.81 | $16.73 | 2,099,021 |
2023-12-13 | $16.55 | $16.66 | $16.53 | $16.64 | $16.56 | 2,421,632 |
2023-12-12 | $16.46 | $16.53 | $16.46 | $16.51 | $16.43 | 1,560,174 |
2023-12-11 | $16.46 | $16.52 | $16.46 | $16.48 | $16.40 | 2,890,914 |
2023-12-08 | $16.46 | $16.54 | $16.46 | $16.52 | $16.44 | 1,809,968 |
2023-12-07 | $16.49 | $16.56 | $16.48 | $16.52 | $16.44 | 1,833,986 |
2023-12-06 | $16.50 | $16.50 | $16.46 | $16.46 | $16.38 | 1,429,783 |
2023-12-05 | $16.44 | $16.49 | $16.43 | $16.45 | $16.37 | 1,646,450 |
2023-12-04 | $16.45 | $16.48 | $16.41 | $16.46 | $16.38 | 1,978,171 |
2023-12-01 | $16.37 | $16.46 | $16.35 | $16.45 | $16.45 | 1,522,778 |
2023-11-30 | $16.34 | $16.36 | $16.30 | $16.34 | $16.34 | 2,132,478 |
2023-11-29 | $16.22 | $16.30 | $16.22 | $16.29 | $16.29 | 2,282,479 |
2023-11-28 | $16.20 | $16.23 | $16.16 | $16.20 | $16.20 | 1,890,043 |
2023-11-27 | $16.17 | $16.19 | $16.14 | $16.18 | $16.18 | 3,075,257 |
2023-11-24 | $16.17 | $16.17 | $16.11 | $16.14 | $16.14 | 1,339,025 |
2023-11-22 | $16.13 | $16.16 | $16.09 | $16.14 | $16.14 | 2,029,107 |
2023-11-21 | $16.15 | $16.18 | $16.10 | $16.13 | $16.13 | 1,679,879 |
2023-11-20 | $16.23 | $16.29 | $16.21 | $16.26 | $16.16 | 1,714,478 |
2023-11-17 | $16.22 | $16.25 | $16.20 | $16.22 | $16.12 | 1,293,674 |
2023-11-16 | $16.19 | $16.26 | $16.19 | $16.22 | $16.12 | 1,978,371 |
2023-11-15 | $16.19 | $16.25 | $16.17 | $16.21 | $16.11 | 1,943,158 |
2023-11-14 | $16.25 | $16.31 | $16.19 | $16.20 | $16.10 | 1,820,591 |
2023-11-13 | $16.03 | $16.13 | $16.01 | $16.08 | $15.99 | 1,863,731 |
2023-11-10 | $16.00 | $16.05 | $15.99 | $16.03 | $15.94 | 1,407,589 |
2023-11-09 | $15.98 | $16.02 | $15.92 | $15.94 | $15.85 | 1,787,171 |
2023-11-08 | $16.00 | $16.03 | $15.98 | $15.99 | $15.90 | 1,461,416 |
2023-11-07 | $15.96 | $16.03 | $15.96 | $15.96 | $15.87 | 2,405,712 |
2023-11-06 | $16.05 | $16.06 | $16.00 | $16.00 | $15.91 | 3,051,394 |
2023-11-03 | $16.03 | $16.12 | $15.96 | $16.04 | $16.04 | 2,739,093 |
2023-11-02 | $15.77 | $15.95 | $15.77 | $15.88 | $15.88 | 2,790,154 |
2023-11-01 | $15.56 | $15.70 | $15.55 | $15.69 | $15.69 | 1,687,059 |
2023-10-31 | $15.53 | $15.58 | $15.51 | $15.55 | $15.55 | 1,352,363 |
2023-10-30 | $15.47 | $15.52 | $15.46 | $15.50 | $15.50 | 1,202,209 |
2023-10-27 | $15.50 | $15.54 | $15.46 | $15.46 | $15.46 | 2,820,997 |
2023-10-26 | $15.49 | $15.52 | $15.48 | $15.49 | $15.49 | 1,479,126 |
2023-10-25 | $15.54 | $15.58 | $15.51 | $15.51 | $15.51 | 1,471,663 |
2023-10-24 | $15.50 | $15.61 | $15.50 | $15.59 | $15.59 | 1,300,387 |
2023-10-23 | $15.56 | $15.58 | $15.52 | $15.57 | $15.57 | 1,432,688 |
2023-10-20 | $15.52 | $15.58 | $15.50 | $15.56 | $15.56 | 2,229,663 |
2023-10-19 | $15.58 | $15.62 | $15.53 | $15.53 | $15.53 | 2,427,338 |
2023-10-18 | $15.59 | $15.67 | $15.58 | $15.62 | $15.62 | 2,311,354 |
2023-10-17 | $15.66 | $15.71 | $15.65 | $15.70 | $15.70 | 1,640,489 |
2023-10-16 | $15.74 | $15.76 | $15.69 | $15.73 | $15.73 | 1,770,107 |
2023-10-13 | $15.82 | $15.82 | $15.68 | $15.74 | $15.74 | 3,147,425 |
2023-10-12 | $15.77 | $15.83 | $15.76 | $15.76 | $15.76 | 2,087,762 |
2023-10-11 | $15.81 | $15.86 | $15.75 | $15.79 | $15.79 | 1,968,855 |
2023-10-10 | $15.73 | $15.79 | $15.71 | $15.74 | $15.74 | 2,004,424 |
2023-10-09 | $15.65 | $15.73 | $15.65 | $15.72 | $15.72 | 1,421,775 |
2023-10-06 | $15.67 | $15.72 | $15.60 | $15.66 | $15.66 | 1,173,909 |
2023-10-05 | $15.74 | $15.75 | $15.69 | $15.72 | $15.72 | 1,221,813 |
2023-10-04 | $15.79 | $15.83 | $15.69 | $15.74 | $15.74 | 2,019,302 |
2023-10-03 | $15.83 | $15.86 | $15.72 | $15.76 | $15.76 | 3,395,024 |
2023-10-02 | $15.97 | $15.97 | $15.87 | $15.89 | $15.89 | 1,663,439 |
2023-09-29 | $15.99 | $16.04 | $15.94 | $15.97 | $15.97 | 1,970,304 |
2023-09-28 | $15.88 | $15.93 | $15.85 | $15.92 | $15.92 | 1,568,629 |
2023-09-27 | $15.98 | $16.00 | $15.89 | $15.93 | $15.93 | 1,531,512 |
2023-09-26 | $15.96 | $16.01 | $15.92 | $15.94 | $15.94 | 1,616,047 |
2023-09-25 | $15.95 | $16.01 | $15.95 | $15.96 | $15.96 | 1,930,590 |
2023-09-22 | $15.98 | $16.04 | $15.97 | $16.02 | $16.02 | 1,797,043 |
2023-09-21 | $16.14 | $16.16 | $16.07 | $16.07 | $15.98 | 2,209,846 |
2023-09-20 | $16.20 | $16.22 | $16.18 | $16.18 | $16.09 | 1,173,411 |
2023-09-19 | $16.18 | $16.22 | $16.18 | $16.21 | $16.12 | 1,392,242 |
2023-09-18 | $16.16 | $16.20 | $16.14 | $16.18 | $16.09 | 1,126,165 |
2023-09-15 | $16.16 | $16.20 | $16.15 | $16.20 | $16.11 | 1,672,034 |
2023-09-14 | $16.17 | $16.19 | $16.16 | $16.18 | $16.09 | 1,218,410 |
2023-09-13 | $16.10 | $16.15 | $16.09 | $16.12 | $16.03 | 1,568,297 |
2023-09-12 | $16.09 | $16.11 | $16.08 | $16.10 | $16.01 | 1,143,961 |
2023-09-11 | $16.13 | $16.15 | $16.07 | $16.09 | $16.00 | 1,574,017 |
2023-09-08 | $16.11 | $16.14 | $16.10 | $16.10 | $16.01 | 1,236,112 |
2023-09-07 | $16.08 | $16.10 | $16.07 | $16.07 | $15.98 | 1,039,314 |
2023-09-06 | $16.11 | $16.12 | $16.07 | $16.09 | $16.00 | 1,165,508 |
2023-09-05 | $16.15 | $16.16 | $16.10 | $16.10 | $16.01 | 1,235,620 |
2023-09-01 | $16.17 | $16.18 | $16.12 | $16.15 | $16.15 | 1,162,840 |
2023-08-31 | $16.15 | $16.20 | $16.14 | $16.19 | $16.19 | 1,117,833 |
2023-08-30 | $16.13 | $16.15 | $16.12 | $16.13 | $16.13 | 1,234,853 |
2023-08-29 | $16.07 | $16.13 | $16.06 | $16.13 | $16.13 | 1,449,373 |
2023-08-28 | $16.05 | $16.09 | $16.04 | $16.05 | $16.05 | 1,493,025 |
2023-08-25 | $16.02 | $16.05 | $15.99 | $16.02 | $16.02 | 1,455,188 |
2023-08-24 | $16.04 | $16.10 | $16.02 | $16.03 | $16.03 | 1,224,701 |
2023-08-23 | $15.96 | $16.06 | $15.96 | $16.04 | $16.04 | 1,391,670 |
2023-08-22 | $15.95 | $15.98 | $15.92 | $15.98 | $15.98 | 1,653,346 |
2023-08-21 | $16.04 | $16.06 | $16.01 | $16.05 | $15.95 | 1,351,898 |
2023-08-18 | $16.02 | $16.06 | $16.00 | $16.04 | $15.94 | 1,407,066 |
2023-08-17 | $16.09 | $16.11 | $16.03 | $16.09 | $15.99 | 4,126,158 |
2023-08-16 | $16.12 | $16.15 | $16.09 | $16.13 | $16.03 | 2,214,878 |
2023-08-15 | $16.19 | $16.21 | $16.15 | $16.16 | $16.06 | 1,472,679 |
2023-08-14 | $16.19 | $16.23 | $16.18 | $16.23 | $16.13 | 953,826 |
2023-08-11 | $16.20 | $16.23 | $16.17 | $16.21 | $16.21 | 1,190,072 |
2023-08-10 | $16.20 | $16.25 | $16.18 | $16.19 | $16.19 | 1,078,364 |
2023-08-09 | $16.20 | $16.24 | $16.19 | $16.22 | $16.22 | 1,123,234 |
2023-08-08 | $16.17 | $16.25 | $16.16 | $16.23 | $16.23 | 1,632,274 |
2023-08-07 | $16.19 | $16.24 | $16.19 | $16.23 | $16.23 | 1,163,821 |
2023-08-04 | $16.14 | $16.22 | $16.14 | $16.19 | $16.19 | 1,386,293 |
2023-08-03 | $16.15 | $16.17 | $16.11 | $16.15 | $16.15 | 1,436,951 |
2023-08-02 | $16.20 | $16.24 | $16.15 | $16.20 | $16.20 | 1,508,717 |
2023-08-01 | $16.24 | $16.30 | $16.21 | $16.26 | $16.26 | 1,440,752 |
2023-07-31 | $16.24 | $16.30 | $16.23 | $16.28 | $16.28 | 1,104,030 |
2023-07-28 | $16.19 | $16.22 | $16.17 | $16.21 | $16.21 | 1,174,783 |
2023-07-27 | $16.23 | $16.27 | $16.18 | $16.18 | $16.18 | 1,335,744 |
2023-07-26 | $16.14 | $16.23 | $16.14 | $16.21 | $16.21 | 984,026 |
2023-07-25 | $16.10 | $16.16 | $16.10 | $16.15 | $16.15 | 1,842,394 |
2023-07-24 | $16.13 | $16.15 | $16.12 | $16.14 | $16.14 | 966,709 |
2023-07-21 | $16.12 | $16.12 | $16.09 | $16.11 | $16.11 | 1,073,301 |
2023-07-20 | $16.17 | $16.18 | $16.11 | $16.15 | $16.07 | 1,983,165 |
2023-07-19 | $16.16 | $16.21 | $16.15 | $16.18 | $16.10 | 1,162,718 |
2023-07-18 | $16.07 | $16.12 | $16.07 | $16.11 | $16.03 | 1,184,275 |
2023-07-17 | $16.08 | $16.11 | $16.02 | $16.11 | $16.11 | 1,895,061 |
2023-07-14 | $16.13 | $16.15 | $16.10 | $16.10 | $16.10 | 1,435,471 |
2023-07-13 | $16.12 | $16.16 | $16.11 | $16.13 | $16.13 | 2,109,674 |
2023-07-12 | $16.07 | $16.15 | $16.07 | $16.12 | $16.12 | 1,707,092 |
2023-07-11 | $15.96 | $16.04 | $15.96 | $16.03 | $16.03 | 1,769,809 |
2023-07-10 | $15.89 | $15.94 | $15.87 | $15.93 | $15.93 | 920,456 |
2023-07-07 | $15.85 | $15.94 | $15.85 | $15.89 | $15.89 | 1,539,198 |
2023-07-06 | $15.95 | $15.96 | $15.84 | $15.88 | $15.88 | 2,273,969 |
2023-07-05 | $15.98 | $16.06 | $15.97 | $15.98 | $15.98 | 1,923,376 |
2023-07-03 | $15.97 | $16.03 | $15.94 | $16.03 | $16.03 | 565,160 |
2023-06-30 | $15.92 | $15.98 | $15.92 | $15.97 | $15.97 | 1,356,539 |
2023-06-29 | $15.90 | $15.93 | $15.82 | $15.87 | $15.87 | 1,933,907 |
2023-06-28 | $15.85 | $15.91 | $15.85 | $15.89 | $15.89 | 1,658,679 |
2023-06-27 | $15.87 | $15.87 | $15.84 | $15.86 | $15.86 | 1,501,576 |
2023-06-26 | $15.91 | $15.92 | $15.88 | $15.89 | $15.81 | 2,728,323 |
2023-06-23 | $15.89 | $15.91 | $15.86 | $15.89 | $15.89 | 1,252,409 |
2023-06-22 | $15.87 | $15.92 | $15.87 | $15.89 | $15.89 | 967,501 |
2023-06-21 | $15.93 | $16.00 | $15.88 | $15.93 | $15.93 | 2,177,512 |
2023-06-20 | $15.98 | $15.98 | $15.92 | $15.97 | $15.97 | 1,201,116 |
2023-06-16 | $15.96 | $15.98 | $15.95 | $15.97 | $15.97 | 1,321,568 |
2023-06-15 | $15.94 | $16.01 | $15.94 | $15.99 | $15.99 | 1,347,391 |
2023-06-14 | $16.05 | $16.06 | $15.92 | $15.95 | $15.95 | 1,857,362 |
2023-06-13 | $16.12 | $16.12 | $16.04 | $16.04 | $16.04 | 1,541,053 |
2023-06-12 | $16.08 | $16.09 | $16.02 | $16.08 | $16.08 | 1,117,708 |
2023-06-09 | $16.04 | $16.08 | $16.02 | $16.06 | $16.06 | 1,137,385 |
2023-06-08 | $16.09 | $16.10 | $16.05 | $16.09 | $16.09 | 2,076,149 |
2023-06-07 | $16.05 | $16.09 | $16.04 | $16.05 | $16.05 | 1,537,383 |
2023-06-06 | $15.99 | $16.08 | $15.98 | $16.05 | $16.05 | 1,571,626 |
2023-06-05 | $16.06 | $16.06 | $15.96 | $16.01 | $16.01 | 2,235,200 |
2023-06-02 | $15.99 | $16.08 | $15.93 | $16.08 | $16.08 | 2,161,798 |
2023-06-01 | $15.88 | $15.97 | $15.86 | $15.94 | $15.94 | 1,457,396 |
2023-05-31 | $15.85 | $15.88 | $15.81 | $15.83 | $15.83 | 1,123,029 |
2023-05-30 | $15.81 | $15.85 | $15.78 | $15.85 | $15.85 | 2,094,990 |
2023-05-26 | $15.74 | $15.77 | $15.71 | $15.75 | $15.75 | 1,054,193 |
2023-05-25 | $15.72 | $15.73 | $15.68 | $15.70 | $15.70 | 1,141,508 |
2023-05-24 | $15.72 | $15.74 | $15.66 | $15.69 | $15.69 | 1,548,833 |
2023-05-23 | $15.70 | $15.77 | $15.70 | $15.75 | $15.75 | 1,522,918 |
2023-05-22 | $15.84 | $15.86 | $15.78 | $15.85 | $15.75 | 2,128,168 |
2023-05-19 | $15.81 | $15.83 | $15.76 | $15.76 | $15.66 | 2,382,241 |
2023-05-18 | $15.75 | $15.81 | $15.73 | $15.78 | $15.78 | 2,330,619 |
2023-05-17 | $15.63 | $15.73 | $15.63 | $15.73 | $15.73 | 1,884,182 |
2023-05-16 | $15.64 | $15.67 | $15.57 | $15.58 | $15.58 | 1,674,794 |
2023-05-15 | $15.63 | $15.71 | $15.63 | $15.68 | $15.68 | 1,415,000 |
2023-05-12 | $15.62 | $15.65 | $15.58 | $15.62 | $15.62 | 1,415,065 |
2023-05-11 | $15.63 | $15.68 | $15.60 | $15.63 | $15.63 | 1,408,729 |
2023-05-10 | $15.60 | $15.69 | $15.59 | $15.67 | $15.67 | 1,317,878 |
2023-05-09 | $15.57 | $15.65 | $15.56 | $15.63 | $15.63 | 2,845,672 |
2023-05-08 | $15.58 | $15.65 | $15.58 | $15.61 | $15.61 | 1,342,174 |
2023-05-05 | $15.58 | $15.66 | $15.58 | $15.65 | $15.65 | 1,964,036 |
2023-05-04 | $15.67 | $15.68 | $15.45 | $15.54 | $15.54 | 3,797,031 |
2023-05-03 | $15.86 | $15.89 | $15.70 | $15.70 | $15.70 | 1,461,967 |
2023-05-02 | $15.87 | $15.89 | $15.77 | $15.84 | $15.84 | 3,973,443 |
2023-05-01 | $15.95 | $16.00 | $15.88 | $15.88 | $15.88 | 2,262,671 |
2023-04-28 | $15.96 | $16.00 | $15.94 | $15.99 | $15.99 | 1,289,994 |
2023-04-27 | $15.84 | $15.95 | $15.84 | $15.94 | $15.94 | 1,940,288 |
2023-04-26 | $15.87 | $15.94 | $15.85 | $15.86 | $15.86 | 1,307,286 |
2023-04-25 | $15.98 | $16.04 | $15.88 | $15.90 | $15.90 | 1,836,329 |
2023-04-24 | $15.99 | $16.06 | $15.97 | $16.06 | $16.06 | 1,283,822 |
2023-04-21 | $16.06 | $16.07 | $15.96 | $16.00 | $16.00 | 1,491,833 |
2023-04-20 | $16.07 | $16.09 | $16.04 | $16.06 | $15.99 | 1,833,186 |
2023-04-19 | $16.15 | $16.16 | $16.07 | $16.10 | $16.03 | 2,667,472 |
2023-04-18 | $16.13 | $16.17 | $16.12 | $16.14 | $16.07 | 2,267,563 |
2023-04-17 | $16.13 | $16.16 | $16.08 | $16.14 | $16.07 | 2,920,741 |
2023-04-14 | $16.08 | $16.11 | $16.05 | $16.11 | $16.04 | 1,427,938 |
2023-04-13 | $16.03 | $16.12 | $16.01 | $16.08 | $16.01 | 2,007,819 |
2023-04-12 | $16.08 | $16.12 | $16.04 | $16.04 | $15.97 | 1,972,083 |
2023-04-11 | $16.06 | $16.07 | $15.98 | $16.04 | $15.97 | 1,931,724 |
2023-04-10 | $15.90 | $16.02 | $15.90 | $16.01 | $15.94 | 1,364,518 |
2023-04-06 | $15.93 | $16.01 | $15.91 | $15.96 | $15.96 | 1,604,186 |
2023-04-05 | $15.95 | $15.96 | $15.91 | $15.94 | $15.94 | 1,679,685 |
2023-04-04 | $16.11 | $16.12 | $15.94 | $15.95 | $15.95 | 1,774,468 |
2023-04-03 | $16.01 | $16.05 | $15.94 | $16.05 | $16.05 | 2,468,760 |
2023-03-31 | $15.91 | $15.97 | $15.87 | $15.96 | $15.96 | 3,433,283 |
2023-03-30 | $15.75 | $15.83 | $15.75 | $15.81 | $15.81 | 1,817,649 |
2023-03-29 | $15.47 | $15.68 | $15.47 | $15.68 | $15.68 | 2,603,042 |
2023-03-28 | $15.36 | $15.46 | $15.36 | $15.45 | $15.45 | 2,760,050 |
2023-03-27 | $15.41 | $15.47 | $15.35 | $15.45 | $15.45 | 2,494,872 |
2023-03-24 | $15.32 | $15.52 | $15.23 | $15.34 | $15.34 | 4,107,050 |
2023-03-23 | $15.72 | $15.78 | $15.46 | $15.57 | $15.47 | 2,105,059 |
2023-03-22 | $15.81 | $15.81 | $15.68 | $15.71 | $15.61 | 1,603,645 |
2023-03-21 | $15.54 | $15.79 | $15.54 | $15.75 | $15.65 | 2,756,271 |
2023-03-20 | $15.75 | $15.76 | $15.42 | $15.43 | $15.33 | 4,766,706 |
2023-03-17 | $16.10 | $16.18 | $15.90 | $15.99 | $15.99 | 2,212,660 |
2023-03-16 | $16.02 | $16.25 | $16.01 | $16.25 | $16.25 | 8,490,592 |
2023-03-15 | $16.26 | $16.34 | $16.01 | $16.12 | $16.12 | 5,241,983 |
2023-03-14 | $16.50 | $16.75 | $16.46 | $16.62 | $16.62 | 3,913,565 |
2023-03-13 | $16.79 | $16.79 | $16.14 | $16.26 | $16.26 | 7,455,342 |
2023-03-10 | $17.30 | $17.30 | $16.86 | $16.90 | $16.90 | 4,974,212 |
2023-03-09 | $17.54 | $17.56 | $17.28 | $17.31 | $17.31 | 1,998,700 |
2023-03-08 | $17.55 | $17.57 | $17.52 | $17.53 | $17.53 | 1,572,762 |
2023-03-07 | $17.59 | $17.62 | $17.52 | $17.54 | $17.54 | 1,798,078 |
2023-03-06 | $17.63 | $17.66 | $17.59 | $17.63 | $17.63 | 1,134,693 |
2023-03-03 | $17.56 | $17.67 | $17.54 | $17.66 | $17.66 | 1,794,409 |
2023-03-02 | $17.55 | $17.57 | $17.50 | $17.56 | $17.56 | 1,500,863 |
2023-03-01 | $17.61 | $17.61 | $17.52 | $17.58 | $17.58 | 1,871,579 |
2023-02-28 | $17.61 | $17.62 | $17.56 | $17.61 | $17.61 | 1,541,785 |
2023-02-27 | $17.61 | $17.65 | $17.60 | $17.63 | $17.63 | 1,332,326 |
2023-02-24 | $17.60 | $17.62 | $17.54 | $17.58 | $17.58 | 1,453,496 |
2023-02-23 | $17.59 | $17.65 | $17.58 | $17.64 | $17.64 | 1,036,459 |
2023-02-22 | $17.47 | $17.59 | $17.47 | $17.55 | $17.55 | 2,180,585 |
2023-02-21 | $17.74 | $17.74 | $17.54 | $17.54 | $17.45 | 2,878,156 |
2023-02-17 | $17.81 | $17.83 | $17.77 | $17.83 | $17.74 | 1,839,190 |
2023-02-16 | $17.86 | $17.88 | $17.80 | $17.83 | $17.74 | 2,943,031 |
2023-02-15 | $17.89 | $17.91 | $17.86 | $17.89 | $17.80 | 1,395,929 |
2023-02-14 | $17.91 | $17.97 | $17.89 | $17.95 | $17.86 | 1,700,861 |
2023-02-13 | $17.89 | $17.95 | $17.89 | $17.94 | $17.85 | 1,732,742 |
2023-02-10 | $17.92 | $17.94 | $17.88 | $17.91 | $17.91 | 1,974,224 |
2023-02-09 | $18.04 | $18.07 | $17.97 | $17.98 | $17.98 | 1,313,827 |
2023-02-08 | $17.99 | $18.01 | $17.96 | $17.99 | $17.99 | 2,054,548 |
2023-02-07 | $18.01 | $18.08 | $17.97 | $18.03 | $18.03 | 2,727,994 |
2023-02-06 | $18.09 | $18.10 | $17.93 | $18.01 | $18.01 | 3,953,177 |
2023-02-03 | $18.20 | $18.20 | $18.11 | $18.14 | $18.14 | 2,942,791 |
2023-02-02 | $18.25 | $18.29 | $18.21 | $18.23 | $18.23 | 3,598,001 |
2023-02-01 | $18.08 | $18.29 | $18.03 | $18.20 | $18.20 | 5,145,201 |
2023-01-31 | $17.99 | $18.06 | $17.97 | $18.06 | $18.06 | 1,778,445 |
2023-01-30 | $17.99 | $18.04 | $17.95 | $17.95 | $17.95 | 3,113,029 |
2023-01-27 | $18.01 | $18.05 | $18.00 | $18.04 | $18.04 | 2,194,300 |
2023-01-26 | $17.95 | $18.04 | $17.94 | $18.02 | $18.02 | 4,213,459 |
2023-01-25 | $17.92 | $17.96 | $17.89 | $17.94 | $17.94 | 2,293,148 |
2023-01-24 | $17.86 | $17.95 | $17.85 | $17.93 | $17.93 | 3,938,837 |
2023-01-23 | $17.85 | $17.94 | $17.85 | $17.93 | $17.93 | 2,241,074 |
2023-01-20 | $17.87 | $17.87 | $17.83 | $17.87 | $17.87 | 2,311,543 |
2023-01-19 | $17.88 | $17.88 | $17.80 | $17.85 | $17.85 | 2,396,320 |
2023-01-18 | $17.89 | $17.94 | $17.86 | $17.88 | $17.88 | 2,306,919 |
2023-01-17 | $17.70 | $17.82 | $17.70 | $17.81 | $17.81 | 3,746,316 |
2023-01-13 | $17.61 | $17.74 | $17.61 | $17.74 | $17.74 | 1,875,188 |
2023-01-12 | $17.58 | $17.64 | $17.54 | $17.62 | $17.62 | 2,420,861 |
2023-01-11 | $17.43 | $17.54 | $17.43 | $17.52 | $17.52 | 2,094,297 |
2023-01-10 | $17.38 | $17.41 | $17.33 | $17.40 | $17.40 | 1,722,260 |
2023-01-09 | $17.31 | $17.39 | $17.30 | $17.37 | $17.37 | 1,616,168 |
2023-01-06 | $17.22 | $17.36 | $17.19 | $17.28 | $17.28 | 3,883,402 |
2023-01-05 | $17.12 | $17.21 | $17.07 | $17.19 | $17.19 | 2,183,270 |
2023-01-04 | $16.97 | $17.15 | $16.97 | $17.13 | $17.13 | 2,737,817 |
2023-01-03 | $16.83 | $16.94 | $16.83 | $16.91 | $16.91 | 2,356,315 |
2022-12-30 | $16.82 | $16.82 | $16.75 | $16.80 | $16.80 | 4,535,543 |
2022-12-29 | $16.78 | $16.86 | $16.78 | $16.82 | $16.82 | 4,884,996 |
2022-12-28 | $16.82 | $16.84 | $16.72 | $16.74 | $16.74 | 4,690,342 |
2022-12-27 | $16.87 | $16.89 | $16.79 | $16.80 | $16.80 | 4,288,818 |
2022-12-23 | $16.90 | $16.93 | $16.85 | $16.89 | $16.89 | 2,580,665 |
2022-12-22 | $17.04 | $17.06 | $16.94 | $16.99 | $16.90 | 3,676,859 |
2022-12-21 | $17.03 | $17.09 | $17.00 | $17.04 | $16.95 | 5,498,123 |
2022-12-20 | $17.02 | $17.05 | $17.00 | $17.03 | $16.94 | 4,279,092 |
2022-12-19 | $17.07 | $17.10 | $17.00 | $17.10 | $17.01 | 4,654,931 |
2022-12-16 | $17.10 | $17.14 | $17.02 | $17.09 | $17.00 | 3,431,071 |
2022-12-15 | $17.20 | $17.20 | $17.12 | $17.13 | $17.04 | 3,416,994 |
2022-12-14 | $17.14 | $17.20 | $17.07 | $17.16 | $17.07 | 4,475,090 |
2022-12-13 | $17.11 | $17.31 | $17.11 | $17.15 | $17.06 | 4,698,599 |
2022-12-12 | $17.02 | $17.06 | $16.97 | $17.03 | $16.94 | 4,877,668 |
2022-12-09 | $17.06 | $17.10 | $16.98 | $17.00 | $16.91 | 4,290,304 |
2022-12-08 | $17.10 | $17.11 | $17.03 | $17.06 | $16.97 | 2,664,786 |
2022-12-07 | $17.04 | $17.10 | $17.03 | $17.04 | $16.95 | 4,380,015 |
2022-12-06 | $17.08 | $17.11 | $16.98 | $17.01 | $17.01 | 5,093,173 |
2022-12-05 | $17.12 | $17.12 | $17.00 | $17.02 | $17.02 | 2,612,000 |
2022-12-02 | $17.00 | $17.09 | $17.00 | $17.08 | $17.08 | 2,318,763 |
2022-12-01 | $17.00 | $17.10 | $16.98 | $17.08 | $17.08 | 2,842,180 |
2022-11-30 | $16.84 | $16.97 | $16.80 | $16.95 | $16.95 | 2,211,802 |
2022-11-29 | $16.87 | $16.91 | $16.83 | $16.83 | $16.83 | 2,413,541 |
2022-11-28 | $16.92 | $16.99 | $16.85 | $16.88 | $16.88 | 3,457,698 |
2022-11-25 | $16.92 | $17.00 | $16.92 | $16.99 | $16.99 | 830,501 |
2022-11-23 | $16.88 | $16.96 | $16.88 | $16.96 | $16.96 | 1,783,703 |
2022-11-22 | $16.87 | $16.94 | $16.87 | $16.91 | $16.91 | 2,413,498 |
2022-11-21 | $16.93 | $16.98 | $16.93 | $16.97 | $16.88 | 3,002,677 |
2022-11-18 | $16.91 | $16.96 | $16.90 | $16.96 | $16.87 | 2,503,969 |
2022-11-17 | $16.91 | $16.94 | $16.87 | $16.91 | $16.82 | 2,562,052 |
2022-11-16 | $16.93 | $16.98 | $16.93 | $16.94 | $16.85 | 1,832,964 |
2022-11-15 | $16.85 | $17.00 | $16.85 | $16.98 | $16.89 | 3,045,888 |
2022-11-14 | $16.96 | $17.00 | $16.78 | $16.79 | $16.70 | 3,343,329 |
2022-11-11 | $16.98 | $17.04 | $16.93 | $16.99 | $16.90 | 3,244,207 |
2022-11-10 | $16.54 | $17.08 | $16.54 | $16.95 | $16.86 | 5,584,024 |
2022-11-09 | $16.50 | $16.53 | $16.43 | $16.47 | $16.38 | 3,773,534 |
2022-11-08 | $16.47 | $16.55 | $16.45 | $16.52 | $16.43 | 4,271,165 |
2022-11-07 | $16.42 | $16.46 | $16.40 | $16.45 | $16.36 | 2,531,947 |
2022-11-04 | $16.43 | $16.48 | $16.40 | $16.45 | $16.36 | 1,607,570 |
2022-11-03 | $16.43 | $16.45 | $16.32 | $16.42 | $16.33 | 2,931,556 |
2022-11-02 | $16.53 | $16.64 | $16.47 | $16.48 | $16.39 | 2,555,388 |
2022-11-01 | $16.55 | $16.58 | $16.51 | $16.51 | $16.42 | 2,785,897 |
2022-10-31 | $16.55 | $16.55 | $16.49 | $16.51 | $16.42 | 2,119,300 |
2022-10-28 | $16.50 | $16.56 | $16.49 | $16.55 | $16.55 | 3,946,745 |
2022-10-27 | $16.51 | $16.55 | $16.48 | $16.50 | $16.50 | 2,653,057 |
2022-10-26 | $16.44 | $16.52 | $16.42 | $16.45 | $16.45 | 3,693,667 |
2022-10-25 | $16.34 | $16.49 | $16.34 | $16.48 | $16.48 | 3,585,338 |
2022-10-24 | $16.29 | $16.34 | $16.26 | $16.29 | $16.29 | 2,769,833 |
2022-10-21 | $16.32 | $16.33 | $16.25 | $16.29 | $16.29 | 3,261,324 |
2022-10-20 | $16.46 | $16.52 | $16.41 | $16.41 | $16.34 | 3,440,287 |
2022-10-19 | $16.50 | $16.53 | $16.44 | $16.48 | $16.41 | 2,014,430 |
2022-10-18 | $16.55 | $16.57 | $16.49 | $16.52 | $16.52 | 2,549,598 |
2022-10-17 | $16.49 | $16.58 | $16.48 | $16.50 | $16.50 | 2,221,225 |
2022-10-14 | $16.50 | $16.52 | $16.43 | $16.45 | $16.45 | 2,037,890 |
2022-10-13 | $16.44 | $16.47 | $16.36 | $16.44 | $16.44 | 4,744,675 |
2022-10-12 | $16.58 | $16.60 | $16.47 | $16.52 | $16.52 | 2,265,885 |
2022-10-11 | $16.66 | $16.66 | $16.55 | $16.56 | $16.56 | 2,658,613 |
2022-10-10 | $16.75 | $16.77 | $16.64 | $16.68 | $16.68 | 2,189,701 |
2022-10-07 | $16.78 | $16.79 | $16.69 | $16.72 | $16.72 | 1,980,929 |
2022-10-06 | $16.81 | $16.86 | $16.79 | $16.80 | $16.80 | 1,470,452 |
2022-10-05 | $16.81 | $16.84 | $16.77 | $16.82 | $16.82 | 1,411,826 |
2022-10-04 | $16.80 | $16.89 | $16.80 | $16.86 | $16.86 | 2,693,536 |
2022-10-03 | $16.66 | $16.81 | $16.66 | $16.72 | $16.72 | 2,364,192 |
2022-09-30 | $16.72 | $16.77 | $16.68 | $16.70 | $16.70 | 1,932,064 |
2022-09-29 | $16.80 | $16.83 | $16.63 | $16.66 | $16.66 | 4,053,389 |
2022-09-28 | $16.81 | $16.89 | $16.80 | $16.86 | $16.86 | 2,811,246 |
2022-09-27 | $16.93 | $16.94 | $16.83 | $16.87 | $16.87 | 2,718,542 |
2022-09-26 | $17.01 | $17.07 | $16.93 | $16.93 | $16.93 | 3,553,224 |
2022-09-23 | $17.16 | $17.18 | $17.03 | $17.07 | $17.07 | 3,110,679 |
2022-09-22 | $17.33 | $17.34 | $17.26 | $17.30 | $17.22 | 2,945,422 |
2022-09-21 | $17.35 | $17.42 | $17.31 | $17.32 | $17.23 | 2,197,221 |
2022-09-20 | $17.38 | $17.39 | $17.32 | $17.34 | $17.25 | 1,964,768 |
2022-09-19 | $17.43 | $17.47 | $17.40 | $17.43 | $17.34 | 1,925,873 |
2022-09-16 | $17.42 | $17.46 | $17.39 | $17.46 | $17.46 | 1,587,868 |
2022-09-15 | $17.55 | $17.57 | $17.45 | $17.47 | $17.47 | 3,654,610 |
2022-09-14 | $17.55 | $17.58 | $17.50 | $17.53 | $17.53 | 1,534,408 |
2022-09-13 | $17.63 | $17.64 | $17.50 | $17.52 | $17.52 | 2,574,863 |
2022-09-12 | $17.67 | $17.72 | $17.67 | $17.70 | $17.70 | 1,580,609 |
2022-09-09 | $17.57 | $17.64 | $17.57 | $17.63 | $17.63 | 1,474,903 |
2022-09-08 | $17.55 | $17.63 | $17.53 | $17.55 | $17.55 | 2,337,503 |
2022-09-07 | $17.48 | $17.57 | $17.48 | $17.56 | $17.56 | 2,323,616 |
2022-09-06 | $17.54 | $17.56 | $17.47 | $17.48 | $17.48 | 1,219,766 |
2022-09-02 | $17.58 | $17.65 | $17.56 | $17.56 | $17.56 | 1,720,334 |
2022-09-01 | $17.58 | $17.60 | $17.50 | $17.56 | $17.56 | 2,789,902 |
2022-08-31 | $17.73 | $17.73 | $17.62 | $17.63 | $17.63 | 2,496,905 |
2022-08-30 | $17.72 | $17.74 | $17.65 | $17.70 | $17.70 | 6,335,799 |
2022-08-29 | $17.73 | $17.77 | $17.71 | $17.72 | $17.72 | 1,563,922 |
2022-08-26 | $17.83 | $17.87 | $17.72 | $17.73 | $17.73 | 1,239,467 |
2022-08-25 | $17.74 | $17.86 | $17.72 | $17.85 | $17.85 | 1,015,118 |
2022-08-24 | $17.70 | $17.75 | $17.67 | $17.72 | $17.72 | 1,878,004 |
2022-08-23 | $17.70 | $17.76 | $17.61 | $17.69 | $17.69 | 1,871,542 |
2022-08-22 | $17.99 | $17.99 | $17.80 | $17.82 | $17.73 | 2,036,737 |
2022-08-19 | $18.14 | $18.14 | $18.00 | $18.04 | $17.95 | 2,007,344 |
2022-08-18 | $18.13 | $18.19 | $18.11 | $18.16 | $18.07 | 1,425,210 |
2022-08-17 | $18.25 | $18.25 | $18.11 | $18.14 | $18.05 | 2,187,244 |
2022-08-16 | $18.28 | $18.29 | $18.22 | $18.28 | $18.19 | 1,653,885 |
2022-08-15 | $18.30 | $18.33 | $18.27 | $18.32 | $18.23 | 2,197,215 |
2022-08-12 | $18.22 | $18.28 | $18.20 | $18.27 | $18.27 | 2,745,525 |
2022-08-11 | $18.21 | $18.24 | $18.18 | $18.19 | $18.19 | 1,058,775 |
2022-08-10 | $18.19 | $18.25 | $18.19 | $18.20 | $18.20 | 1,668,119 |
2022-08-09 | $18.15 | $18.16 | $18.08 | $18.13 | $18.13 | 1,775,832 |
2022-08-08 | $18.18 | $18.21 | $18.14 | $18.16 | $18.16 | 1,345,175 |
2022-08-05 | $18.26 | $18.27 | $18.12 | $18.16 | $18.16 | 1,960,534 |
2022-08-04 | $18.24 | $18.32 | $18.22 | $18.31 | $18.31 | 2,572,242 |
2022-08-03 | $18.11 | $18.24 | $18.11 | $18.23 | $18.23 | 1,697,221 |
2022-08-02 | $18.07 | $18.13 | $18.01 | $18.08 | $18.08 | 1,692,258 |
2022-08-01 | $18.04 | $18.08 | $18.00 | $18.07 | $18.07 | 1,828,864 |
2022-07-29 | $17.98 | $18.04 | $17.95 | $18.03 | $18.03 | 1,756,872 |
2022-07-28 | $17.90 | $17.95 | $17.86 | $17.91 | $17.91 | 2,148,711 |
2022-07-27 | $17.75 | $17.89 | $17.74 | $17.87 | $17.87 | 1,497,091 |
2022-07-26 | $17.77 | $17.80 | $17.69 | $17.71 | $17.71 | 2,616,502 |
2022-07-25 | $17.79 | $17.80 | $17.75 | $17.77 | $17.77 | 2,584,643 |
2022-07-22 | $17.71 | $17.75 | $17.68 | $17.74 | $17.74 | 1,562,384 |
2022-07-21 | $17.58 | $17.68 | $17.57 | $17.66 | $17.66 | 1,759,521 |
2022-07-20 | $17.54 | $17.64 | $17.54 | $17.63 | $17.56 | 2,011,940 |
2022-07-19 | $17.45 | $17.55 | $17.45 | $17.55 | $17.48 | 1,160,317 |
2022-07-18 | $17.49 | $17.50 | $17.41 | $17.41 | $17.34 | 1,571,104 |
2022-07-15 | $17.35 | $17.51 | $17.34 | $17.50 | $17.43 | 3,045,615 |
2022-07-14 | $17.33 | $17.36 | $17.29 | $17.35 | $17.28 | 1,620,388 |
2022-07-13 | $17.32 | $17.43 | $17.31 | $17.38 | $17.31 | 2,818,897 |
2022-07-12 | $17.37 | $17.48 | $17.37 | $17.40 | $17.33 | 2,165,226 |
2022-07-11 | $17.38 | $17.41 | $17.36 | $17.37 | $17.30 | 999,872 |
2022-07-08 | $17.27 | $17.43 | $17.27 | $17.41 | $17.34 | 1,499,226 |
2022-07-07 | $17.27 | $17.31 | $17.23 | $17.24 | $17.17 | 2,332,380 |
2022-07-06 | $17.25 | $17.30 | $17.19 | $17.23 | $17.16 | 2,129,422 |
2022-07-05 | $17.25 | $17.30 | $17.19 | $17.26 | $17.19 | 1,587,056 |
2022-07-01 | $17.25 | $17.30 | $17.22 | $17.25 | $17.18 | 1,858,301 |
2022-06-30 | $17.22 | $17.31 | $17.18 | $17.23 | $17.16 | 1,637,042 |
2022-06-29 | $17.25 | $17.27 | $17.21 | $17.24 | $17.17 | 1,540,676 |
2022-06-28 | $17.30 | $17.35 | $17.23 | $17.23 | $17.16 | 1,580,563 |
2022-06-27 | $17.31 | $17.33 | $17.27 | $17.28 | $17.21 | 1,416,735 |
2022-06-24 | $17.27 | $17.37 | $17.27 | $17.34 | $17.27 | 3,401,390 |
2022-06-23 | $17.36 | $17.40 | $17.31 | $17.37 | $17.22 | 3,187,975 |
2022-06-22 | $17.33 | $17.41 | $17.33 | $17.35 | $17.20 | 2,076,110 |
2022-06-21 | $17.34 | $17.42 | $17.23 | $17.33 | $17.18 | 7,236,830 |
2022-06-17 | $17.32 | $17.36 | $17.29 | $17.30 | $17.15 | 2,933,513 |
2022-06-16 | $17.43 | $17.45 | $17.34 | $17.37 | $17.22 | 3,116,348 |
2022-06-15 | $17.46 | $17.60 | $17.45 | $17.52 | $17.37 | 2,213,556 |
2022-06-14 | $17.43 | $17.53 | $17.36 | $17.37 | $17.22 | 3,703,145 |
2022-06-13 | $17.63 | $17.64 | $17.44 | $17.48 | $17.33 | 4,155,012 |
2022-06-10 | $17.96 | $17.96 | $17.76 | $17.82 | $17.66 | 3,575,279 |
2022-06-09 | $18.10 | $18.13 | $18.01 | $18.02 | $17.86 | 2,673,633 |
2022-06-08 | $18.13 | $18.16 | $18.11 | $18.12 | $17.96 | 1,641,626 |
2022-06-07 | $18.11 | $18.16 | $18.10 | $18.14 | $17.98 | 2,389,614 |
2022-06-06 | $18.19 | $18.19 | $18.11 | $18.12 | $17.96 | 1,361,156 |
2022-06-03 | $18.16 | $18.18 | $18.14 | $18.16 | $18.00 | 1,798,573 |
2022-06-02 | $18.20 | $18.23 | $18.17 | $18.19 | $18.03 | 2,045,160 |
2022-06-01 | $18.20 | $18.24 | $18.16 | $18.22 | $18.06 | 1,937,021 |
2022-05-31 | $18.22 | $18.22 | $18.16 | $18.19 | $18.03 | 2,797,617 |
2022-05-27 | $18.07 | $18.21 | $18.07 | $18.19 | $18.03 | 4,245,279 |
2022-05-26 | $17.90 | $18.07 | $17.89 | $18.04 | $17.88 | 2,487,856 |
2022-05-25 | $17.72 | $17.85 | $17.72 | $17.84 | $17.68 | 2,459,585 |
2022-05-24 | $17.69 | $17.74 | $17.67 | $17.73 | $17.58 | 2,449,086 |
2022-05-23 | $17.79 | $17.83 | $17.78 | $17.80 | $17.56 | 2,360,443 |
2022-05-20 | $17.85 | $17.87 | $17.74 | $17.79 | $17.55 | 3,029,286 |
2022-05-19 | $17.80 | $17.85 | $17.79 | $17.82 | $17.58 | 3,690,017 |
2022-05-18 | $17.89 | $17.91 | $17.80 | $17.83 | $17.59 | 2,369,783 |
2022-05-17 | $17.92 | $17.97 | $17.91 | $17.93 | $17.69 | 2,017,925 |
2022-05-16 | $17.89 | $17.94 | $17.87 | $17.91 | $17.67 | 2,701,050 |
2022-05-13 | $17.87 | $17.91 | $17.84 | $17.89 | $17.65 | 2,937,465 |
2022-05-12 | $17.86 | $17.95 | $17.85 | $17.85 | $17.61 | 3,056,375 |
2022-05-11 | $17.88 | $17.95 | $17.86 | $17.88 | $17.64 | 2,691,081 |
2022-05-10 | $17.91 | $17.94 | $17.83 | $17.83 | $17.59 | 6,799,812 |
2022-05-09 | $17.94 | $17.96 | $17.85 | $17.86 | $17.62 | 2,277,090 |
2022-05-06 | $18.07 | $18.11 | $18.02 | $18.03 | $17.79 | 2,462,755 |
2022-05-05 | $18.19 | $18.19 | $18.06 | $18.09 | $17.85 | 4,012,385 |
2022-05-04 | $18.09 | $18.22 | $18.04 | $18.21 | $17.97 | 3,266,447 |
2022-05-03 | $18.12 | $18.15 | $18.07 | $18.08 | $17.84 | 2,671,952 |
2022-05-02 | $18.25 | $18.26 | $18.08 | $18.11 | $17.87 | 2,378,217 |
2022-04-29 | $18.31 | $18.31 | $18.22 | $18.23 | $17.98 | 2,117,421 |
2022-04-28 | $18.28 | $18.34 | $18.25 | $18.32 | $18.07 | 2,663,229 |
2022-04-27 | $18.35 | $18.37 | $18.22 | $18.25 | $18.00 | 4,992,594 |
2022-04-26 | $18.44 | $18.44 | $18.38 | $18.39 | $18.14 | 2,732,113 |
2022-04-25 | $18.44 | $18.46 | $18.40 | $18.45 | $18.20 | 3,146,774 |
2022-04-22 | $18.51 | $18.52 | $18.42 | $18.44 | $18.19 | 2,929,502 |
2022-04-21 | $18.62 | $18.62 | $18.50 | $18.51 | $18.26 | 2,665,793 |
2022-04-20 | $18.70 | $18.73 | $18.65 | $18.66 | $18.35 | 3,363,068 |
2022-04-19 | $18.67 | $18.72 | $18.67 | $18.70 | $18.39 | 2,210,193 |
2022-04-18 | $18.71 | $18.75 | $18.69 | $18.70 | $18.39 | 2,297,801 |
2022-04-14 | $18.76 | $18.77 | $18.69 | $18.70 | $18.39 | 2,626,215 |
2022-04-13 | $18.74 | $18.79 | $18.74 | $18.76 | $18.45 | 1,814,482 |
2022-04-12 | $18.77 | $18.79 | $18.75 | $18.75 | $18.44 | 1,706,833 |
2022-04-11 | $18.83 | $18.85 | $18.74 | $18.74 | $18.43 | 2,106,967 |
2022-04-08 | $18.88 | $18.91 | $18.86 | $18.87 | $18.55 | 1,687,649 |
2022-04-07 | $18.89 | $18.92 | $18.87 | $18.88 | $18.56 | 2,897,285 |
2022-04-06 | $18.95 | $18.95 | $18.88 | $18.89 | $18.57 | 2,205,748 |
2022-04-05 | $19.07 | $19.08 | $18.98 | $18.99 | $18.67 | 1,904,746 |
2022-04-04 | $19.05 | $19.09 | $19.04 | $19.08 | $18.76 | 1,926,879 |
2022-04-01 | $19.06 | $19.07 | $19.04 | $19.06 | $18.74 | 1,391,400 |
2022-03-31 | $19.01 | $19.05 | $19.00 | $19.02 | $18.70 | 1,885,110 |
2022-03-30 | $18.94 | $19.00 | $18.94 | $18.99 | $18.67 | 1,715,992 |
2022-03-29 | $18.85 | $18.96 | $18.85 | $18.95 | $18.63 | 2,632,424 |
2022-03-28 | $18.79 | $18.84 | $18.77 | $18.83 | $18.51 | 2,035,041 |
2022-03-25 | $18.86 | $18.87 | $18.78 | $18.82 | $18.50 | 2,114,883 |
2022-03-24 | $18.95 | $18.97 | $18.92 | $18.94 | $18.54 | 2,394,216 |
2022-03-23 | $18.97 | $19.00 | $18.93 | $18.95 | $18.55 | 2,485,546 |
2022-03-22 | $18.96 | $19.00 | $18.96 | $18.97 | $18.57 | 2,567,010 |
2022-03-21 | $19.06 | $19.08 | $18.96 | $19.01 | $18.61 | 2,174,118 |
2022-03-18 | $18.96 | $19.07 | $18.94 | $19.06 | $18.66 | 2,628,920 |
2022-03-17 | $18.87 | $19.01 | $18.87 | $19.00 | $18.60 | 2,666,319 |
2022-03-16 | $18.78 | $18.87 | $18.78 | $18.86 | $18.46 | 2,487,702 |
2022-03-15 | $18.66 | $18.71 | $18.66 | $18.69 | $18.29 | 2,437,334 |
2022-03-14 | $18.84 | $18.85 | $18.65 | $18.67 | $18.27 | 2,749,874 |
2022-03-11 | $18.95 | $18.95 | $18.89 | $18.89 | $18.49 | 2,372,785 |
2022-03-10 | $18.97 | $18.98 | $18.95 | $18.96 | $18.56 | 1,381,487 |
2022-03-09 | $18.96 | $19.00 | $18.96 | $18.98 | $18.58 | 1,839,163 |
2022-03-08 | $18.88 | $18.93 | $18.83 | $18.87 | $18.47 | 3,295,857 |
2022-03-07 | $18.99 | $19.01 | $18.85 | $18.85 | $18.45 | 3,011,972 |
2022-03-04 | $19.15 | $19.15 | $19.06 | $19.07 | $18.67 | 2,499,184 |
2022-03-03 | $19.28 | $19.28 | $19.20 | $19.20 | $18.79 | 1,993,653 |
2022-03-02 | $19.24 | $19.28 | $19.24 | $19.26 | $18.85 | 2,773,327 |
2022-03-01 | $19.20 | $19.28 | $19.20 | $19.24 | $18.83 | 2,963,977 |
2022-02-28 | $19.20 | $19.25 | $19.19 | $19.23 | $18.82 | 1,367,908 |
2022-02-25 | $19.15 | $19.25 | $19.15 | $19.24 | $18.83 | 2,016,772 |
2022-02-24 | $19.08 | $19.11 | $19.00 | $19.10 | $18.69 | 3,260,729 |
2022-02-23 | $19.24 | $19.25 | $19.15 | $19.15 | $18.74 | 2,081,437 |
2022-02-22 | $19.23 | $19.27 | $19.20 | $19.23 | $18.82 | 2,582,563 |
2022-02-18 | $19.27 | $19.30 | $19.23 | $19.28 | $18.87 | 2,500,194 |
2022-02-17 | $19.40 | $19.44 | $19.37 | $19.38 | $18.90 | 3,580,891 |
2022-02-16 | $19.32 | $19.39 | $19.29 | $19.39 | $18.91 | 1,680,676 |
2022-02-15 | $19.27 | $19.30 | $19.26 | $19.30 | $18.82 | 1,794,769 |
2022-02-14 | $19.27 | $19.30 | $19.23 | $19.27 | $18.79 | 3,297,182 |
2022-02-11 | $19.41 | $19.42 | $19.29 | $19.30 | $18.82 | 3,558,670 |
2022-02-10 | $19.54 | $19.55 | $19.39 | $19.40 | $18.92 | 3,462,904 |
2022-02-09 | $19.55 | $19.58 | $19.54 | $19.58 | $19.09 | 1,596,871 |
2022-02-08 | $19.60 | $19.61 | $19.50 | $19.51 | $19.02 | 2,627,979 |
2022-02-07 | $19.62 | $19.64 | $19.60 | $19.60 | $19.11 | 1,924,504 |
2022-02-04 | $19.72 | $19.75 | $19.68 | $19.70 | $19.21 | 2,171,611 |
2022-02-03 | $19.82 | $19.84 | $19.78 | $19.79 | $19.30 | 1,616,123 |
2022-02-02 | $19.93 | $19.93 | $19.87 | $19.88 | $19.38 | 1,279,731 |
2022-02-01 | $19.88 | $19.91 | $19.86 | $19.91 | $19.41 | 1,761,129 |
2022-01-31 | $19.86 | $19.87 | $19.83 | $19.86 | $19.36 | 4,348,004 |
2022-01-28 | $19.82 | $19.82 | $19.76 | $19.80 | $19.31 | 2,046,307 |
2022-01-27 | $19.97 | $19.98 | $19.83 | $19.84 | $19.34 | 1,721,905 |
2022-01-26 | $20.03 | $20.05 | $19.92 | $19.94 | $19.44 | 2,246,908 |
2022-01-25 | $19.98 | $20.03 | $19.98 | $19.99 | $19.49 | 2,009,576 |
2022-01-24 | $20.04 | $20.04 | $19.96 | $20.02 | $19.52 | 2,769,273 |
2022-01-21 | $20.07 | $20.09 | $20.04 | $20.07 | $19.57 | 2,329,083 |
2022-01-20 | $20.15 | $20.17 | $20.14 | $20.14 | $19.57 | 2,615,450 |
2022-01-19 | $20.15 | $20.19 | $20.12 | $20.12 | $19.55 | 2,057,006 |
2022-01-18 | $20.19 | $20.19 | $20.14 | $20.15 | $19.58 | 3,796,730 |
2022-01-14 | $20.20 | $20.25 | $20.20 | $20.25 | $19.68 | 1,514,385 |
2022-01-13 | $20.26 | $20.27 | $20.24 | $20.27 | $19.70 | 1,366,051 |
2022-01-12 | $20.24 | $20.26 | $20.23 | $20.23 | $19.66 | 2,654,800 |
2022-01-11 | $20.19 | $20.23 | $20.15 | $20.23 | $19.66 | 1,564,875 |
2022-01-10 | $20.20 | $20.21 | $20.16 | $20.20 | $19.63 | 2,276,840 |
2022-01-07 | $20.24 | $20.24 | $20.17 | $20.20 | $19.63 | 2,051,913 |
2022-01-06 | $20.17 | $20.23 | $20.15 | $20.23 | $19.66 | 2,043,979 |
2022-01-05 | $20.27 | $20.29 | $20.22 | $20.22 | $19.65 | 2,004,277 |
2022-01-04 | $20.31 | $20.34 | $20.27 | $20.28 | $19.71 | 2,445,230 |
2022-01-03 | $20.34 | $20.35 | $20.30 | $20.32 | $19.75 | 1,678,290 |
2021-12-31 | $20.33 | $20.34 | $20.31 | $20.32 | $19.75 | 1,763,765 |
2021-12-30 | $20.31 | $20.32 | $20.29 | $20.30 | $19.73 | 2,207,560 |
2021-12-29 | $20.29 | $20.30 | $20.27 | $20.28 | $19.71 | 1,467,090 |
2021-12-28 | $20.27 | $20.29 | $20.27 | $20.27 | $19.70 | 1,518,759 |
2021-12-27 | $20.27 | $20.29 | $20.25 | $20.27 | $19.70 | 2,124,812 |
2021-12-23 | $20.28 | $20.28 | $20.21 | $20.25 | $19.68 | 1,698,773 |
2021-12-22 | $20.31 | $20.34 | $20.30 | $20.33 | $19.68 | 2,342,327 |
2021-12-21 | $20.24 | $20.30 | $20.24 | $20.30 | $19.65 | 1,486,480 |
2021-12-20 | $20.27 | $20.27 | $20.24 | $20.24 | $19.59 | 1,034,477 |
2021-12-17 | $20.28 | $20.30 | $20.26 | $20.28 | $19.63 | 1,390,780 |
2021-12-16 | $20.27 | $20.30 | $20.26 | $20.27 | $19.62 | 1,663,736 |
2021-12-15 | $20.26 | $20.29 | $20.25 | $20.29 | $19.64 | 1,766,652 |
2021-12-14 | $20.27 | $20.28 | $20.25 | $20.26 | $19.61 | 1,190,162 |
2021-12-13 | $20.29 | $20.29 | $20.26 | $20.28 | $19.63 | 1,822,825 |
2021-12-10 | $20.27 | $20.28 | $20.26 | $20.26 | $19.61 | 995,609 |
2021-12-09 | $20.29 | $20.29 | $20.25 | $20.27 | $19.62 | 1,209,372 |
2021-12-08 | $20.29 | $20.29 | $20.25 | $20.28 | $19.63 | 1,235,693 |
2021-12-07 | $20.24 | $20.29 | $20.24 | $20.26 | $19.61 | 1,279,807 |
2021-12-06 | $20.21 | $20.23 | $20.20 | $20.22 | $19.57 | 1,256,970 |
2021-12-03 | $20.22 | $20.23 | $20.20 | $20.22 | $19.57 | 3,604,035 |
2021-12-02 | $20.16 | $20.21 | $20.16 | $20.20 | $19.55 | 3,681,252 |
2021-12-01 | $20.17 | $20.21 | $20.15 | $20.16 | $19.51 | 2,664,246 |
2021-11-30 | $20.17 | $20.18 | $20.12 | $20.14 | $19.49 | 2,159,640 |
2021-11-29 | $20.15 | $20.17 | $20.13 | $20.16 | $19.51 | 1,124,887 |
2021-11-26 | $20.20 | $20.20 | $20.13 | $20.14 | $19.49 | 1,244,057 |
2021-11-24 | $20.23 | $20.24 | $20.21 | $20.23 | $19.58 | 1,280,151 |
2021-11-23 | $20.28 | $20.28 | $20.22 | $20.25 | $19.60 | 2,127,703 |
2021-11-22 | $20.41 | $20.41 | $20.37 | $20.38 | $19.65 | 1,083,715 |
2021-11-19 | $20.41 | $20.41 | $20.39 | $20.40 | $19.67 | 1,314,025 |
2021-11-18 | $20.42 | $20.42 | $20.39 | $20.41 | $19.68 | 1,100,931 |
2021-11-17 | $20.42 | $20.42 | $20.39 | $20.41 | $19.68 | 1,306,210 |
2021-11-16 | $20.43 | $20.43 | $20.41 | $20.42 | $19.68 | 1,581,736 |
2021-11-15 | $20.49 | $20.50 | $20.42 | $20.43 | $19.69 | 1,284,880 |
2021-11-12 | $20.45 | $20.46 | $20.44 | $20.46 | $19.72 | 1,078,636 |
2021-11-11 | $20.49 | $20.49 | $20.44 | $20.46 | $19.72 | 1,486,216 |
2021-11-10 | $20.54 | $20.54 | $20.49 | $20.50 | $19.76 | 2,008,596 |
2021-11-09 | $20.56 | $20.59 | $20.54 | $20.55 | $19.81 | 1,319,503 |
2021-11-08 | $20.57 | $20.58 | $20.54 | $20.55 | $19.81 | 1,922,741 |
2021-11-05 | $20.54 | $20.56 | $20.53 | $20.55 | $19.81 | 1,353,756 |
2021-11-04 | $20.48 | $20.52 | $20.48 | $20.52 | $19.78 | 1,016,356 |
2021-11-03 | $20.50 | $20.50 | $20.47 | $20.50 | $19.76 | 2,277,121 |
2021-11-02 | $20.49 | $20.50 | $20.47 | $20.50 | $19.76 | 1,640,649 |
2021-11-01 | $20.49 | $20.49 | $20.46 | $20.48 | $19.74 | 1,942,317 |
2021-10-29 | $20.48 | $20.49 | $20.45 | $20.48 | $19.74 | 1,159,032 |
2021-10-28 | $20.49 | $20.50 | $20.47 | $20.50 | $19.76 | 1,525,756 |
2021-10-27 | $20.49 | $20.51 | $20.46 | $20.51 | $19.77 | 1,423,658 |
2021-10-26 | $20.49 | $20.49 | $20.48 | $20.49 | $19.75 | 1,235,558 |
2021-10-25 | $20.47 | $20.49 | $20.46 | $20.48 | $19.74 | 1,409,960 |
2021-10-22 | $20.47 | $20.48 | $20.45 | $20.47 | $19.73 | 983,154 |
2021-10-21 | $20.49 | $20.50 | $20.44 | $20.48 | $19.74 | 1,178,653 |
2021-10-20 | $20.53 | $20.56 | $20.53 | $20.56 | $19.76 | 1,136,907 |
2021-10-19 | $20.52 | $20.55 | $20.52 | $20.54 | $19.74 | 2,049,252 |
2021-10-18 | $20.51 | $20.53 | $20.49 | $20.52 | $19.72 | 1,089,967 |
2021-10-15 | $20.55 | $20.56 | $20.51 | $20.52 | $19.72 | 1,611,439 |
2021-10-14 | $20.50 | $20.54 | $20.50 | $20.53 | $19.73 | 1,688,782 |
2021-10-13 | $20.44 | $20.49 | $20.43 | $20.48 | $19.68 | 2,000,699 |
2021-10-12 | $20.38 | $20.43 | $20.38 | $20.42 | $19.62 | 1,373,279 |
2021-10-11 | $20.38 | $20.40 | $20.36 | $20.37 | $19.57 | 1,589,303 |
2021-10-08 | $20.43 | $20.43 | $20.37 | $20.41 | $19.61 | 2,896,089 |
2021-10-07 | $20.46 | $20.46 | $20.41 | $20.41 | $19.61 | 1,811,659 |
2021-10-06 | $20.45 | $20.45 | $20.40 | $20.44 | $19.64 | 7,527,757 |
2021-10-05 | $20.51 | $20.51 | $20.47 | $20.49 | $19.69 | 1,278,448 |
2021-10-04 | $20.54 | $20.56 | $20.49 | $20.51 | $19.71 | 1,444,880 |
2021-10-01 | $20.55 | $20.57 | $20.52 | $20.55 | $19.75 | 1,793,458 |
2021-09-30 | $20.56 | $20.57 | $20.52 | $20.54 | $19.74 | 2,991,339 |
2021-09-29 | $20.51 | $20.55 | $20.50 | $20.55 | $19.75 | 1,160,336 |
2021-09-28 | $20.53 | $20.53 | $20.47 | $20.50 | $19.70 | 1,537,845 |
2021-09-27 | $20.59 | $20.59 | $20.56 | $20.56 | $19.76 | 1,081,551 |
2021-09-24 | $20.61 | $20.63 | $20.58 | $20.61 | $19.81 | 1,460,511 |
2021-09-23 | $20.67 | $20.68 | $20.62 | $20.65 | $19.84 | 1,832,297 |
2021-09-22 | $20.69 | $20.76 | $20.68 | $20.75 | $19.87 | 2,216,043 |
2021-09-21 | $20.66 | $20.69 | $20.66 | $20.69 | $19.81 | 1,031,663 |
2021-09-20 | $20.69 | $20.69 | $20.63 | $20.68 | $19.80 | 1,287,270 |
2021-09-17 | $20.74 | $20.74 | $20.72 | $20.74 | $19.86 | 1,278,294 |
2021-09-16 | $20.72 | $20.74 | $20.69 | $20.74 | $19.86 | 1,232,496 |
2021-09-15 | $20.68 | $20.72 | $20.68 | $20.72 | $19.84 | 1,183,543 |
2021-09-14 | $20.72 | $20.72 | $20.67 | $20.69 | $19.81 | 1,340,709 |
2021-09-13 | $20.70 | $20.70 | $20.68 | $20.70 | $19.82 | 1,377,054 |
2021-09-10 | $20.70 | $20.70 | $20.68 | $20.70 | $19.82 | 959,724 |
2021-09-09 | $20.67 | $20.69 | $20.66 | $20.69 | $19.81 | 1,133,794 |
2021-09-08 | $20.67 | $20.68 | $20.65 | $20.65 | $19.77 | 839,396 |
2021-09-07 | $20.66 | $20.68 | $20.65 | $20.66 | $19.78 | 865,836 |
2021-09-03 | $20.68 | $20.69 | $20.67 | $20.69 | $19.81 | 928,325 |
2021-09-02 | $20.64 | $20.68 | $20.64 | $20.68 | $19.80 | 881,216 |
2021-09-01 | $20.63 | $20.65 | $20.62 | $20.65 | $19.77 | 1,066,485 |
2021-08-31 | $20.62 | $20.62 | $20.58 | $20.62 | $19.74 | 1,857,982 |
2021-08-30 | $20.59 | $20.61 | $20.58 | $20.61 | $19.74 | 1,024,716 |
2021-08-27 | $20.57 | $20.59 | $20.55 | $20.59 | $19.72 | 1,229,572 |
2021-08-26 | $20.60 | $20.60 | $20.54 | $20.54 | $19.67 | 1,160,651 |
2021-08-25 | $20.60 | $20.60 | $20.57 | $20.60 | $19.73 | 1,282,766 |
2021-08-24 | $20.59 | $20.60 | $20.59 | $20.60 | $19.73 | 1,447,345 |
2021-08-23 | $20.65 | $20.68 | $20.65 | $20.68 | $19.72 | 1,024,867 |
2021-08-20 | $20.62 | $20.66 | $20.62 | $20.66 | $19.70 | 705,913 |
2021-08-19 | $20.64 | $20.65 | $20.61 | $20.65 | $19.69 | 1,619,110 |
2021-08-18 | $20.67 | $20.67 | $20.63 | $20.65 | $19.69 | 1,309,131 |
2021-08-17 | $20.67 | $20.67 | $20.64 | $20.66 | $19.70 | 1,558,276 |
2021-08-16 | $20.67 | $20.68 | $20.65 | $20.68 | $19.72 | 947,836 |
2021-08-13 | $20.66 | $20.67 | $20.62 | $20.67 | $19.71 | 3,405,645 |
2021-08-12 | $20.64 | $20.65 | $20.62 | $20.64 | $19.68 | 1,539,297 |
2021-08-11 | $20.63 | $20.65 | $20.62 | $20.63 | $19.67 | 1,225,597 |
2021-08-10 | $20.67 | $20.67 | $20.60 | $20.62 | $19.66 | 1,398,872 |
2021-08-09 | $20.71 | $20.71 | $20.66 | $20.68 | $19.72 | 1,292,708 |
2021-08-06 | $20.71 | $20.71 | $20.69 | $20.70 | $19.74 | 951,261 |
2021-08-05 | $20.70 | $20.72 | $20.68 | $20.70 | $19.74 | 1,298,496 |
2021-08-04 | $20.69 | $20.69 | $20.66 | $20.68 | $19.72 | 1,374,075 |
2021-08-03 | $20.67 | $20.67 | $20.65 | $20.67 | $19.71 | 842,865 |
2021-08-02 | $20.66 | $20.66 | $20.64 | $20.66 | $19.70 | 1,425,077 |
2021-07-30 | $20.63 | $20.65 | $20.61 | $20.65 | $19.69 | 1,115,411 |
2021-07-29 | $20.60 | $20.64 | $20.60 | $20.64 | $19.68 | 1,317,574 |
2021-07-28 | $20.60 | $20.62 | $20.59 | $20.61 | $19.65 | 1,231,484 |
2021-07-27 | $20.62 | $20.63 | $20.59 | $20.59 | $19.64 | 1,247,444 |
2021-07-26 | $20.62 | $20.63 | $20.60 | $20.63 | $19.67 | 914,447 |
2021-07-23 | $20.62 | $20.62 | $20.60 | $20.61 | $19.65 | 961,789 |
2021-07-22 | $20.61 | $20.63 | $20.59 | $20.61 | $19.65 | 2,597,317 |
2021-07-21 | $20.60 | $20.60 | $20.57 | $20.59 | $19.64 | 2,973,753 |
2021-07-20 | $20.64 | $20.66 | $20.62 | $20.66 | $19.63 | 1,851,947 |
2021-07-19 | $20.67 | $20.67 | $20.62 | $20.64 | $19.62 | 1,780,128 |
2021-07-16 | $20.69 | $20.69 | $20.67 | $20.67 | $19.64 | 1,110,999 |
2021-07-15 | $20.68 | $20.70 | $20.66 | $20.69 | $19.66 | 1,875,289 |
2021-07-14 | $20.67 | $20.68 | $20.65 | $20.68 | $19.65 | 1,462,720 |
2021-07-13 | $20.67 | $20.68 | $20.64 | $20.66 | $19.63 | 1,417,383 |
2021-07-12 | $20.68 | $20.68 | $20.65 | $20.66 | $19.63 | 1,144,367 |
2021-07-09 | $20.63 | $20.67 | $20.63 | $20.67 | $19.64 | 1,580,437 |
2021-07-08 | $20.63 | $20.68 | $20.61 | $20.65 | $19.63 | 2,232,719 |
2021-07-07 | $20.67 | $20.67 | $20.62 | $20.63 | $19.61 | 1,585,013 |
2021-07-06 | $20.62 | $20.65 | $20.62 | $20.63 | $19.61 | 1,325,591 |
2021-07-02 | $20.63 | $20.63 | $20.61 | $20.63 | $19.61 | 1,559,123 |
2021-07-01 | $20.61 | $20.62 | $20.58 | $20.61 | $19.59 | 1,785,072 |
2021-06-30 | $20.57 | $20.61 | $20.56 | $20.60 | $19.58 | 1,357,047 |
2021-06-29 | $20.57 | $20.57 | $20.55 | $20.55 | $19.53 | 1,239,400 |
2021-06-28 | $20.54 | $20.57 | $20.53 | $20.57 | $19.55 | 1,512,919 |
2021-06-25 | $20.53 | $20.55 | $20.52 | $20.53 | $19.51 | 1,181,116 |
2021-06-24 | $20.54 | $20.54 | $20.51 | $20.53 | $19.51 | 1,478,849 |
2021-06-23 | $20.58 | $20.59 | $20.57 | $20.59 | $19.50 | 1,203,089 |
2021-06-22 | $20.56 | $20.58 | $20.55 | $20.58 | $19.49 | 1,446,084 |
2021-06-21 | $20.55 | $20.57 | $20.55 | $20.55 | $19.46 | 1,020,316 |
2021-06-18 | $20.56 | $20.57 | $20.53 | $20.55 | $19.46 | 3,439,673 |
2021-06-17 | $20.53 | $20.57 | $20.52 | $20.57 | $19.48 | 2,092,465 |
2021-06-16 | $20.54 | $20.57 | $20.52 | $20.54 | $19.45 | 1,452,549 |
2021-06-15 | $20.54 | $20.58 | $20.52 | $20.55 | $19.46 | 1,519,524 |
2021-06-14 | $20.54 | $20.55 | $20.52 | $20.55 | $19.46 | 839,889 |
2021-06-11 | $20.54 | $20.54 | $20.51 | $20.53 | $19.44 | 1,061,364 |
2021-06-10 | $20.49 | $20.52 | $20.48 | $20.51 | $19.42 | 997,157 |
2021-06-09 | $20.49 | $20.50 | $20.47 | $20.49 | $19.41 | 1,225,253 |
2021-06-08 | $20.48 | $20.49 | $20.45 | $20.48 | $19.40 | 1,138,114 |
2021-06-07 | $20.46 | $20.47 | $20.42 | $20.46 | $19.38 | 1,510,976 |
2021-06-04 | $20.44 | $20.47 | $20.44 | $20.47 | $19.39 | 1,450,710 |
2021-06-03 | $20.44 | $20.45 | $20.41 | $20.45 | $19.37 | 1,059,372 |
2021-06-02 | $20.42 | $20.45 | $20.41 | $20.45 | $19.37 | 1,143,968 |
2021-06-01 | $20.39 | $20.42 | $20.36 | $20.39 | $19.31 | 1,554,982 |
2021-05-28 | $20.38 | $20.40 | $20.36 | $20.39 | $19.31 | 1,351,208 |
2021-05-27 | $20.37 | $20.39 | $20.36 | $20.37 | $19.29 | 1,691,024 |
2021-05-26 | $20.35 | $20.37 | $20.34 | $20.36 | $19.28 | 1,534,884 |
2021-05-25 | $20.35 | $20.36 | $20.32 | $20.34 | $19.26 | 2,312,489 |
2021-05-24 | $20.31 | $20.37 | $20.31 | $20.33 | $19.25 | 1,392,086 |
2021-05-21 | $20.31 | $20.32 | $20.29 | $20.30 | $19.23 | 1,102,256 |
2021-05-20 | $20.36 | $20.38 | $20.35 | $20.37 | $19.21 | 1,102,351 |
2021-05-19 | $20.35 | $20.35 | $20.28 | $20.34 | $19.18 | 1,278,796 |
2021-05-18 | $20.35 | $20.35 | $20.33 | $20.35 | $19.19 | 1,301,401 |
2021-05-17 | $20.36 | $20.44 | $20.31 | $20.34 | $19.18 | 3,006,733 |
2021-05-14 | $20.33 | $20.36 | $20.33 | $20.36 | $19.20 | 973,142 |
2021-05-13 | $20.27 | $20.32 | $20.27 | $20.31 | $19.15 | 1,299,925 |
2021-05-12 | $20.34 | $20.34 | $20.27 | $20.29 | $19.13 | 2,691,356 |
2021-05-11 | $20.40 | $20.40 | $20.34 | $20.37 | $19.21 | 1,547,585 |
2021-05-10 | $20.44 | $20.44 | $20.40 | $20.42 | $19.26 | 3,971,658 |
2021-05-07 | $20.38 | $20.44 | $20.38 | $20.43 | $19.27 | 1,237,181 |
2021-05-06 | $20.40 | $20.42 | $20.33 | $20.33 | $19.17 | 2,046,180 |
2021-05-05 | $20.41 | $20.43 | $20.39 | $20.40 | $19.24 | 1,164,739 |
2021-05-04 | $20.37 | $20.41 | $20.35 | $20.39 | $19.23 | 1,242,734 |
2021-05-03 | $20.37 | $20.39 | $20.33 | $20.36 | $19.20 | 1,844,639 |
2021-04-30 | $20.31 | $20.38 | $20.31 | $20.33 | $19.17 | 1,189,959 |
2021-04-29 | $20.38 | $20.40 | $20.33 | $20.35 | $19.19 | 1,042,398 |
2021-04-28 | $20.38 | $20.39 | $20.35 | $20.38 | $19.22 | 1,148,667 |
2021-04-27 | $20.40 | $20.40 | $20.34 | $20.37 | $19.21 | 931,766 |
2021-04-26 | $20.36 | $20.40 | $20.36 | $20.40 | $19.24 | 1,324,531 |
2021-04-23 | $20.39 | $20.39 | $20.32 | $20.38 | $19.22 | 1,730,340 |
2021-04-22 | $20.36 | $20.36 | $20.31 | $20.36 | $19.20 | 1,678,607 |
2021-04-21 | $20.35 | $20.36 | $20.32 | $20.35 | $19.19 | 1,392,935 |
2021-04-20 | $20.41 | $20.41 | $20.36 | $20.39 | $19.17 | 1,139,541 |
2021-04-19 | $20.38 | $20.42 | $20.36 | $20.40 | $19.18 | 2,247,176 |
2021-04-16 | $20.40 | $20.42 | $20.32 | $20.36 | $19.14 | 1,885,040 |
2021-04-15 | $20.32 | $20.38 | $20.32 | $20.37 | $19.15 | 940,877 |
2021-04-14 | $20.35 | $20.35 | $20.31 | $20.32 | $19.11 | 1,272,021 |
2021-04-13 | $20.29 | $20.33 | $20.26 | $20.33 | $19.12 | 1,489,513 |
2021-04-12 | $20.34 | $20.34 | $20.27 | $20.27 | $19.06 | 965,753 |
2021-04-09 | $20.31 | $20.32 | $20.28 | $20.32 | $19.11 | 1,223,315 |
2021-04-08 | $20.32 | $20.34 | $20.27 | $20.32 | $19.11 | 1,319,488 |
2021-04-07 | $20.29 | $20.31 | $20.27 | $20.31 | $19.10 | 1,245,603 |
2021-04-06 | $20.20 | $20.27 | $20.20 | $20.27 | $19.06 | 1,552,531 |
2021-04-05 | $20.24 | $20.25 | $20.21 | $20.24 | $19.03 | 1,559,010 |
2021-04-01 | $20.18 | $20.24 | $20.17 | $20.22 | $19.01 | 2,136,937 |
2021-03-31 | $20.13 | $20.16 | $20.06 | $20.15 | $18.95 | 1,209,814 |
2021-03-30 | $20.15 | $20.15 | $20.03 | $20.08 | $18.88 | 2,415,830 |
2021-03-29 | $20.14 | $20.18 | $20.11 | $20.12 | $18.92 | 1,201,209 |
2021-03-26 | $20.18 | $20.18 | $20.14 | $20.16 | $18.96 | 1,302,725 |
2021-03-25 | $20.12 | $20.19 | $20.11 | $20.17 | $18.96 | 1,605,908 |
2021-03-24 | $20.23 | $20.25 | $20.21 | $20.22 | $18.93 | 1,406,466 |
2021-03-23 | $20.19 | $20.22 | $20.16 | $20.21 | $18.92 | 1,127,350 |
2021-03-22 | $20.20 | $20.22 | $20.12 | $20.15 | $18.87 | 1,357,702 |
2021-03-19 | $20.10 | $20.20 | $20.08 | $20.20 | $18.91 | 2,360,082 |
2021-03-18 | $20.19 | $20.19 | $20.07 | $20.11 | $18.83 | 1,633,095 |
2021-03-17 | $20.22 | $20.26 | $20.15 | $20.20 | $18.91 | 1,447,773 |
2021-03-16 | $20.20 | $20.36 | $20.19 | $20.19 | $18.90 | 2,617,420 |
2021-03-15 | $20.17 | $20.20 | $20.15 | $20.20 | $18.91 | 1,244,770 |
2021-03-12 | $20.16 | $20.19 | $20.12 | $20.15 | $18.87 | 1,081,921 |
2021-03-11 | $20.17 | $20.23 | $20.15 | $20.20 | $18.91 | 1,730,818 |
2021-03-10 | $20.14 | $20.15 | $20.10 | $20.12 | $18.84 | 3,163,497 |
2021-03-09 | $20.05 | $20.13 | $20.04 | $20.11 | $18.83 | 2,189,197 |
2021-03-08 | $20.13 | $20.14 | $20.03 | $20.03 | $18.75 | 1,316,112 |
2021-03-05 | $20.03 | $20.11 | $19.95 | $20.10 | $18.82 | 1,394,836 |
2021-03-04 | $20.13 | $20.15 | $19.98 | $20.02 | $18.74 | 2,458,378 |
2021-03-03 | $20.13 | $20.18 | $20.06 | $20.12 | $18.84 | 2,704,122 |
2021-03-02 | $20.15 | $20.15 | $20.09 | $20.14 | $18.86 | 1,803,570 |
2021-03-01 | $20.10 | $20.19 | $20.02 | $20.12 | $18.84 | 4,343,007 |
2021-02-26 | $19.98 | $20.08 | $19.90 | $20.08 | $18.80 | 1,406,858 |
2021-02-25 | $20.11 | $20.11 | $19.90 | $19.95 | $18.68 | 3,006,507 |
2021-02-24 | $20.15 | $20.15 | $20.03 | $20.09 | $18.81 | 1,049,250 |
2021-02-23 | $20.18 | $20.19 | $20.07 | $20.14 | $18.86 | 2,007,540 |
2021-02-22 | $20.30 | $20.31 | $20.20 | $20.21 | $18.85 | 1,600,831 |
2021-02-19 | $20.32 | $20.36 | $20.25 | $20.33 | $18.96 | 1,069,139 |
2021-02-18 | $20.32 | $20.33 | $20.24 | $20.31 | $18.94 | 1,637,186 |
2021-02-17 | $20.31 | $20.35 | $20.28 | $20.33 | $18.96 | 2,502,566 |
2021-02-16 | $20.30 | $20.33 | $20.23 | $20.31 | $18.94 | 1,533,631 |
2021-02-12 | $20.31 | $20.36 | $20.24 | $20.26 | $18.89 | 1,608,652 |
2021-02-11 | $20.38 | $20.39 | $20.30 | $20.31 | $18.94 | 2,380,439 |
2021-02-10 | $20.38 | $20.38 | $20.32 | $20.34 | $18.97 | 1,661,265 |
2021-02-09 | $20.30 | $20.36 | $20.28 | $20.34 | $18.97 | 1,379,291 |
2021-02-08 | $20.30 | $20.32 | $20.26 | $20.28 | $18.91 | 1,772,479 |
2021-02-05 | $20.26 | $20.31 | $20.23 | $20.26 | $18.89 | 1,477,028 |
2021-02-04 | $20.23 | $20.29 | $20.19 | $20.28 | $18.91 | 2,327,340 |
2021-02-03 | $20.25 | $20.28 | $20.20 | $20.20 | $18.84 | 1,313,532 |
2021-02-02 | $20.20 | $20.27 | $20.18 | $20.23 | $18.87 | 2,318,569 |
2021-02-01 | $20.14 | $20.22 | $20.10 | $20.16 | $18.80 | 2,623,341 |
2021-01-29 | $20.14 | $20.20 | $20.01 | $20.08 | $18.73 | 2,885,480 |
2021-01-28 | $20.14 | $20.20 | $20.12 | $20.12 | $18.76 | 2,113,747 |
2021-01-27 | $20.23 | $20.23 | $20.11 | $20.15 | $18.79 | 2,181,081 |
2021-01-26 | $20.24 | $20.27 | $20.21 | $20.21 | $18.85 | 1,223,138 |
2021-01-25 | $20.22 | $20.24 | $20.19 | $20.19 | $18.83 | 1,429,876 |
2021-01-22 | $20.20 | $20.26 | $20.20 | $20.24 | $18.88 | 1,415,715 |
2021-01-21 | $20.33 | $20.34 | $20.11 | $20.23 | $18.87 | 2,487,944 |
2021-01-20 | $20.27 | $20.37 | $20.27 | $20.37 | $18.93 | 1,627,500 |
2021-01-19 | $20.29 | $20.30 | $20.23 | $20.24 | $18.81 | 2,031,782 |
2021-01-15 | $20.26 | $20.29 | $20.23 | $20.26 | $18.83 | 1,262,015 |
2021-01-14 | $20.24 | $20.28 | $20.20 | $20.26 | $18.83 | 1,583,372 |
2021-01-13 | $20.05 | $20.25 | $20.05 | $20.23 | $18.80 | 2,253,035 |
2021-01-12 | $20.19 | $20.19 | $20.06 | $20.09 | $18.67 | 1,746,940 |
2021-01-11 | $20.23 | $20.23 | $20.15 | $20.16 | $18.74 | 1,139,574 |
2021-01-08 | $20.24 | $20.24 | $20.19 | $20.24 | $18.81 | 3,110,916 |
2021-01-07 | $20.21 | $20.23 | $20.14 | $20.21 | $18.78 | 1,806,602 |
2021-01-06 | $20.20 | $20.23 | $20.09 | $20.18 | $18.75 | 1,838,080 |
2021-01-05 | $20.15 | $20.26 | $20.13 | $20.24 | $18.81 | 1,786,527 |
2021-01-04 | $20.25 | $20.26 | $20.13 | $20.18 | $18.75 | 2,261,820 |
2020-12-31 | $20.26 | $20.27 | $20.15 | $20.19 | $18.76 | 2,338,693 |
2020-12-30 | $20.20 | $20.25 | $20.20 | $20.23 | $18.80 | 815,895 |
2020-12-29 | $20.20 | $20.24 | $20.18 | $20.22 | $18.79 | 803,941 |
2020-12-28 | $20.23 | $20.23 | $20.16 | $20.16 | $18.74 | 625,504 |
2020-12-24 | $20.19 | $20.20 | $20.17 | $20.19 | $18.76 | 350,708 |
2020-12-23 | $20.19 | $20.25 | $20.16 | $20.23 | $18.72 | 1,466,521 |
2020-12-22 | $20.29 | $20.30 | $20.13 | $20.14 | $18.64 | 2,891,438 |
2020-12-21 | $20.26 | $20.30 | $20.10 | $20.26 | $18.75 | 1,618,968 |
2020-12-18 | $20.32 | $20.35 | $20.27 | $20.30 | $18.79 | 1,253,366 |
2020-12-17 | $20.26 | $20.31 | $20.24 | $20.31 | $18.80 | 1,323,240 |
2020-12-16 | $20.25 | $20.26 | $20.21 | $20.24 | $18.73 | 1,462,972 |
2020-12-15 | $20.19 | $20.25 | $20.15 | $20.25 | $18.74 | 1,396,930 |
2020-12-14 | $20.18 | $20.20 | $20.14 | $20.17 | $18.67 | 938,454 |
2020-12-11 | $20.15 | $20.19 | $20.13 | $20.18 | $18.68 | 957,473 |
2020-12-10 | $20.15 | $20.19 | $20.11 | $20.13 | $18.63 | 808,549 |
2020-12-09 | $20.19 | $20.20 | $20.13 | $20.15 | $18.65 | 820,601 |
2020-12-08 | $20.14 | $20.16 | $20.12 | $20.16 | $18.66 | 814,919 |
2020-12-07 | $20.11 | $20.15 | $20.09 | $20.14 | $18.64 | 976,534 |
2020-12-04 | $20.09 | $20.13 | $20.05 | $20.13 | $18.63 | 796,146 |
2020-12-03 | $20.03 | $20.07 | $20.03 | $20.07 | $18.58 | 902,149 |
2020-12-02 | $20.03 | $20.06 | $20.00 | $20.06 | $18.57 | 979,095 |
2020-12-01 | $20.00 | $20.05 | $19.99 | $20.04 | $18.55 | 1,326,859 |
2020-11-30 | $19.98 | $19.99 | $19.94 | $19.99 | $18.50 | 777,036 |
2020-11-27 | $19.94 | $19.98 | $19.91 | $19.98 | $18.49 | 470,239 |
2020-11-25 | $19.93 | $19.94 | $19.88 | $19.91 | $18.43 | 746,167 |
2020-11-24 | $19.95 | $19.98 | $19.89 | $19.89 | $18.41 | 1,108,476 |
2020-11-23 | $19.97 | $20.00 | $19.92 | $20.00 | $18.43 | 793,933 |
2020-11-20 | $19.84 | $19.97 | $19.84 | $19.92 | $18.35 | 1,175,656 |
2020-11-19 | $19.83 | $19.89 | $19.81 | $19.87 | $18.31 | 1,002,744 |
2020-11-18 | $19.91 | $19.91 | $19.85 | $19.85 | $18.29 | 1,168,540 |
2020-11-17 | $19.72 | $19.95 | $19.72 | $19.88 | $18.32 | 1,956,888 |
2020-11-16 | $19.77 | $19.79 | $19.74 | $19.77 | $18.22 | 1,682,528 |
2020-11-13 | $19.76 | $19.78 | $19.73 | $19.75 | $18.20 | 1,622,909 |
2020-11-12 | $19.74 | $19.79 | $19.69 | $19.73 | $18.18 | 1,809,317 |
2020-11-11 | $19.78 | $19.84 | $19.73 | $19.78 | $18.23 | 2,886,631 |
2020-11-10 | $19.71 | $19.81 | $19.69 | $19.79 | $18.24 | 1,554,082 |
2020-11-09 | $19.62 | $19.78 | $19.58 | $19.75 | $18.20 | 1,770,232 |
2020-11-06 | $19.58 | $19.61 | $19.54 | $19.55 | $18.01 | 1,488,206 |
2020-11-05 | $19.46 | $19.61 | $19.46 | $19.55 | $18.01 | 3,527,995 |
2020-11-04 | $19.33 | $19.54 | $19.30 | $19.50 | $17.97 | 2,005,610 |
2020-11-03 | $19.26 | $19.39 | $19.23 | $19.35 | $17.83 | 1,350,050 |
2020-11-02 | $19.19 | $19.24 | $19.15 | $19.21 | $17.70 | 1,643,933 |
2020-10-30 | $19.17 | $19.17 | $19.08 | $19.17 | $17.66 | 2,627,974 |
2020-10-29 | $19.15 | $19.21 | $19.12 | $19.15 | $17.65 | 1,402,640 |
2020-10-28 | $19.28 | $19.34 | $19.14 | $19.16 | $17.65 | 1,864,554 |
2020-10-27 | $19.41 | $19.41 | $19.35 | $19.36 | $17.84 | 1,111,545 |
2020-10-26 | $19.38 | $19.42 | $19.36 | $19.39 | $17.87 | 1,350,531 |
2020-10-23 | $19.37 | $19.43 | $19.30 | $19.42 | $17.89 | 1,187,942 |
2020-10-22 | $19.28 | $19.39 | $19.28 | $19.39 | $17.87 | 783,173 |
2020-10-21 | $19.38 | $19.38 | $19.29 | $19.32 | $17.80 | 1,818,345 |
2020-10-20 | $19.35 | $19.41 | $19.31 | $19.41 | $17.83 | 833,941 |
2020-10-19 | $19.32 | $19.36 | $19.31 | $19.35 | $17.77 | 1,102,567 |
2020-10-16 | $19.35 | $19.37 | $19.30 | $19.35 | $17.77 | 1,592,173 |
2020-10-15 | $19.34 | $19.38 | $19.32 | $19.35 | $17.77 | 1,040,315 |
2020-10-14 | $19.42 | $19.43 | $19.37 | $19.38 | $17.80 | 737,033 |
2020-10-13 | $19.43 | $19.45 | $19.39 | $19.39 | $17.81 | 1,110,445 |
2020-10-12 | $19.44 | $19.44 | $19.40 | $19.43 | $17.85 | 624,208 |
2020-10-09 | $19.44 | $19.44 | $19.39 | $19.42 | $17.84 | 1,083,073 |
2020-10-08 | $19.40 | $19.41 | $19.35 | $19.41 | $17.83 | 679,715 |
2020-10-07 | $19.33 | $19.38 | $19.33 | $19.38 | $17.80 | 878,292 |
2020-10-06 | $19.39 | $19.39 | $19.29 | $19.33 | $17.75 | 1,241,396 |
2020-10-05 | $19.28 | $19.32 | $19.21 | $19.31 | $17.74 | 2,462,162 |
2020-10-02 | $19.21 | $19.26 | $19.18 | $19.26 | $17.69 | 1,436,674 |
2020-10-01 | $19.22 | $19.28 | $19.17 | $19.28 | $17.71 | 2,293,321 |
2020-09-30 | $19.17 | $19.21 | $19.15 | $19.17 | $17.61 | 2,277,084 |
2020-09-29 | $19.14 | $19.16 | $19.10 | $19.12 | $17.56 | 2,210,342 |
2020-09-28 | $19.06 | $19.13 | $19.02 | $19.12 | $17.56 | 1,402,596 |
2020-09-25 | $18.93 | $19.03 | $18.93 | $19.00 | $17.45 | 1,913,992 |
2020-09-24 | $19.08 | $19.08 | $18.93 | $18.98 | $17.43 | 2,881,650 |
2020-09-23 | $19.31 | $19.35 | $19.05 | $19.20 | $17.56 | 1,332,239 |
2020-09-22 | $19.35 | $19.37 | $19.32 | $19.35 | $17.70 | 1,165,863 |
2020-09-21 | $19.40 | $19.45 | $19.34 | $19.37 | $17.71 | 1,193,204 |
2020-09-18 | $19.48 | $19.48 | $19.43 | $19.43 | $17.77 | 752,165 |
2020-09-17 | $19.50 | $19.50 | $19.45 | $19.48 | $17.81 | 1,081,194 |
2020-09-16 | $19.43 | $19.53 | $19.43 | $19.50 | $17.83 | 933,496 |
2020-09-15 | $19.41 | $19.48 | $19.39 | $19.44 | $17.78 | 977,650 |
2020-09-14 | $19.40 | $19.57 | $19.35 | $19.41 | $17.75 | 1,606,496 |
2020-09-11 | $19.41 | $19.45 | $19.35 | $19.35 | $17.70 | 828,362 |
2020-09-10 | $19.37 | $19.42 | $19.35 | $19.39 | $17.73 | 973,493 |
2020-09-09 | $19.34 | $19.38 | $19.25 | $19.37 | $17.71 | 873,224 |
2020-09-08 | $19.32 | $19.37 | $19.22 | $19.28 | $17.63 | 739,496 |
2020-09-04 | $19.40 | $19.44 | $19.27 | $19.37 | $17.71 | 1,147,413 |
2020-09-03 | $19.43 | $19.45 | $19.33 | $19.42 | $17.76 | 986,479 |
2020-09-02 | $19.44 | $19.46 | $19.35 | $19.35 | $17.70 | 1,031,510 |
2020-09-01 | $19.42 | $19.45 | $19.38 | $19.44 | $17.78 | 635,637 |
2020-08-31 | $19.44 | $19.44 | $19.37 | $19.38 | $17.72 | 1,455,323 |
2020-08-28 | $19.45 | $19.45 | $19.36 | $19.40 | $17.74 | 1,262,601 |
2020-08-27 | $19.48 | $19.48 | $19.38 | $19.43 | $17.77 | 768,084 |
2020-08-26 | $19.30 | $19.42 | $19.30 | $19.42 | $17.76 | 1,924,001 |
2020-08-25 | $19.30 | $19.35 | $19.28 | $19.32 | $17.67 | 870,574 |
2020-08-24 | $19.32 | $19.32 | $19.26 | $19.30 | $17.65 | 1,037,414 |
2020-08-21 | $19.26 | $19.32 | $19.21 | $19.26 | $17.61 | 1,302,888 |
2020-08-20 | $19.33 | $19.37 | $19.29 | $19.35 | $17.61 | 1,560,381 |
2020-08-19 | $19.40 | $19.41 | $19.33 | $19.38 | $17.64 | 1,321,712 |
2020-08-18 | $19.34 | $19.41 | $19.30 | $19.39 | $17.65 | 1,664,988 |
2020-08-17 | $19.30 | $19.33 | $19.28 | $19.30 | $17.57 | 975,413 |
2020-08-14 | $19.28 | $19.30 | $19.23 | $19.28 | $17.55 | 824,382 |
2020-08-13 | $19.32 | $19.32 | $19.23 | $19.24 | $17.51 | 597,870 |
2020-08-12 | $19.22 | $19.38 | $19.20 | $19.38 | $17.64 | 740,918 |
2020-08-11 | $19.16 | $19.25 | $19.14 | $19.15 | $17.43 | 1,178,338 |
2020-08-10 | $19.09 | $19.19 | $19.08 | $19.17 | $17.45 | 1,239,635 |
2020-08-07 | $19.02 | $19.11 | $19.01 | $19.10 | $17.39 | 684,053 |
2020-08-06 | $19.06 | $19.07 | $19.00 | $19.05 | $17.34 | 736,360 |
2020-08-05 | $18.97 | $19.08 | $18.97 | $19.06 | $17.35 | 779,499 |
2020-08-04 | $19.03 | $19.03 | $18.98 | $19.00 | $17.30 | 867,997 |
2020-08-03 | $19.06 | $19.06 | $18.98 | $19.01 | $17.30 | 1,208,680 |
2020-07-31 | $19.06 | $19.14 | $18.95 | $19.14 | $17.42 | 868,031 |
2020-07-30 | $19.02 | $19.04 | $18.91 | $19.04 | $17.33 | 1,456,009 |
2020-07-29 | $18.95 | $19.04 | $18.90 | $19.02 | $17.31 | 1,625,764 |
2020-07-28 | $18.95 | $18.95 | $18.88 | $18.92 | $17.22 | 903,091 |
2020-07-27 | $18.84 | $18.96 | $18.81 | $18.96 | $17.26 | 1,080,005 |
2020-07-24 | $18.75 | $18.86 | $18.75 | $18.84 | $17.15 | 1,156,326 |
2020-07-23 | $18.80 | $18.82 | $18.76 | $18.79 | $17.10 | 1,622,451 |
2020-07-22 | $18.84 | $18.85 | $18.79 | $18.84 | $17.15 | 1,144,586 |
2020-07-21 | $18.82 | $18.84 | $18.74 | $18.83 | $17.14 | 1,095,691 |
2020-07-20 | $18.71 | $18.83 | $18.70 | $18.82 | $17.07 | 1,441,750 |
2020-07-17 | $18.70 | $18.73 | $18.66 | $18.73 | $16.99 | 1,087,746 |
2020-07-16 | $18.63 | $18.68 | $18.58 | $18.65 | $16.91 | 1,291,786 |
2020-07-15 | $18.55 | $18.64 | $18.53 | $18.64 | $16.91 | 1,104,161 |
2020-07-14 | $18.52 | $18.54 | $18.47 | $18.50 | $16.78 | 796,506 |
2020-07-13 | $18.56 | $18.60 | $18.45 | $18.45 | $16.73 | 982,480 |
2020-07-10 | $18.57 | $18.58 | $18.49 | $18.53 | $16.81 | 1,076,590 |
2020-07-09 | $18.64 | $18.64 | $18.50 | $18.57 | $16.84 | 1,193,400 |
2020-07-08 | $18.68 | $18.68 | $18.57 | $18.60 | $16.87 | 1,109,500 |
2020-07-07 | $18.58 | $18.66 | $18.58 | $18.64 | $16.91 | 1,142,509 |
2020-07-06 | $18.65 | $18.67 | $18.58 | $18.62 | $16.89 | 1,263,774 |
2020-07-02 | $18.65 | $18.65 | $18.52 | $18.62 | $16.89 | 1,483,000 |
2020-07-01 | $18.41 | $18.56 | $18.41 | $18.55 | $16.82 | 1,328,394 |
2020-06-30 | $18.42 | $18.45 | $18.35 | $18.42 | $16.71 | 2,088,419 |
2020-06-29 | $18.35 | $18.42 | $18.30 | $18.39 | $16.68 | 1,354,782 |
2020-06-26 | $18.37 | $18.45 | $18.31 | $18.33 | $16.62 | 1,738,506 |
2020-06-25 | $18.45 | $18.55 | $18.35 | $18.45 | $16.73 | 1,941,419 |
2020-06-24 | $18.68 | $18.71 | $18.46 | $18.52 | $16.71 | 2,131,834 |
2020-06-23 | $18.66 | $18.73 | $18.54 | $18.69 | $16.86 | 1,485,891 |
2020-06-22 | $18.61 | $18.66 | $18.53 | $18.62 | $16.80 | 971,991 |
2020-06-19 | $18.62 | $18.69 | $18.59 | $18.59 | $16.77 | 1,405,621 |
2020-06-18 | $18.72 | $18.72 | $18.55 | $18.61 | $16.79 | 2,170,909 |
2020-06-17 | $18.65 | $18.75 | $18.63 | $18.71 | $16.88 | 965,623 |
2020-06-16 | $18.63 | $18.74 | $18.56 | $18.61 | $16.79 | 2,215,278 |
2020-06-15 | $18.35 | $18.60 | $18.31 | $18.60 | $16.78 | 1,157,443 |
2020-06-12 | $18.47 | $18.61 | $18.38 | $18.44 | $16.64 | 1,224,382 |
2020-06-11 | $18.54 | $18.62 | $18.12 | $18.40 | $16.60 | 2,199,461 |
2020-06-10 | $18.85 | $18.85 | $18.67 | $18.72 | $16.89 | 1,407,432 |
2020-06-09 | $18.86 | $18.89 | $18.76 | $18.80 | $16.96 | 1,679,269 |
2020-06-08 | $18.83 | $18.93 | $18.82 | $18.92 | $17.07 | 1,105,233 |
2020-06-05 | $18.72 | $18.87 | $18.68 | $18.83 | $16.99 | 1,275,533 |
2020-06-04 | $18.62 | $18.66 | $18.58 | $18.66 | $16.84 | 899,963 |
2020-06-03 | $18.57 | $18.62 | $18.54 | $18.58 | $16.76 | 1,335,387 |
2020-06-02 | $18.50 | $18.54 | $18.46 | $18.53 | $16.72 | 1,173,048 |
2020-06-01 | $18.47 | $18.50 | $18.32 | $18.45 | $16.65 | 1,542,030 |
2020-05-29 | $18.48 | $18.48 | $18.28 | $18.46 | $16.65 | 3,033,626 |
2020-05-28 | $18.52 | $18.53 | $18.39 | $18.46 | $16.65 | 1,260,228 |
2020-05-27 | $18.39 | $18.51 | $18.33 | $18.44 | $16.64 | 1,501,278 |
2020-05-26 | $18.25 | $18.40 | $18.23 | $18.32 | $16.53 | 2,848,908 |
2020-05-22 | $18.10 | $18.23 | $18.10 | $18.20 | $16.42 | 1,401,909 |
2020-05-21 | $18.20 | $18.23 | $18.12 | $18.14 | $16.37 | 1,338,362 |
2020-05-20 | $18.09 | $18.29 | $18.09 | $18.25 | $16.40 | 5,598,501 |
2020-05-19 | $18.04 | $18.15 | $17.99 | $18.04 | $16.21 | 2,524,624 |
2020-05-18 | $17.88 | $18.07 | $17.87 | $18.02 | $16.19 | 1,231,719 |
2020-05-15 | $17.80 | $17.85 | $17.76 | $17.84 | $16.03 | 1,315,641 |
2020-05-14 | $17.81 | $17.91 | $17.65 | $17.82 | $16.01 | 1,848,197 |
2020-05-13 | $18.04 | $18.09 | $17.80 | $17.86 | $16.05 | 2,642,312 |
2020-05-12 | $18.15 | $18.15 | $17.96 | $18.04 | $16.21 | 1,656,647 |
2020-05-11 | $18.12 | $18.14 | $18.02 | $18.11 | $16.27 | 2,465,956 |
2020-05-08 | $18.14 | $18.15 | $18.03 | $18.14 | $16.30 | 1,324,113 |
2020-05-07 | $17.91 | $18.12 | $17.90 | $18.08 | $16.25 | 1,898,994 |
2020-05-06 | $17.99 | $17.99 | $17.78 | $17.83 | $16.02 | 2,183,199 |
2020-05-05 | $17.93 | $18.08 | $17.86 | $17.89 | $16.07 | 3,008,731 |
2020-05-04 | $17.84 | $17.90 | $17.71 | $17.90 | $16.08 | 2,247,102 |
2020-05-01 | $17.85 | $17.97 | $17.75 | $17.84 | $16.03 | 4,067,585 |
2020-04-30 | $18.04 | $18.24 | $17.90 | $17.93 | $16.11 | 2,843,983 |
2020-04-29 | $17.86 | $18.10 | $17.76 | $17.97 | $16.15 | 2,594,285 |
2020-04-28 | $17.95 | $17.95 | $17.71 | $17.75 | $15.95 | 4,527,656 |
2020-04-27 | $17.78 | $17.96 | $17.66 | $17.82 | $16.01 | 1,700,409 |
2020-04-24 | $17.75 | $17.85 | $17.52 | $17.77 | $15.97 | 2,687,312 |
2020-04-23 | $17.75 | $17.85 | $17.68 | $17.70 | $15.90 | 1,608,822 |
2020-04-22 | $17.58 | $17.76 | $17.27 | $17.66 | $15.87 | 1,562,074 |
2020-04-21 | $17.77 | $17.78 | $17.22 | $17.22 | $15.47 | 2,268,544 |
2020-04-20 | $17.99 | $18.03 | $17.80 | $17.86 | $15.96 | 2,017,275 |
2020-04-17 | $17.97 | $18.10 | $17.80 | $18.09 | $16.17 | 2,796,587 |
2020-04-16 | $17.82 | $17.96 | $17.62 | $17.76 | $15.87 | 1,576,500 |
2020-04-15 | $17.93 | $18.05 | $17.70 | $17.76 | $15.87 | 2,076,635 |
2020-04-14 | $17.73 | $18.14 | $17.73 | $18.03 | $16.12 | 2,469,224 |
2020-04-13 | $17.97 | $17.97 | $17.53 | $17.70 | $15.82 | 2,383,420 |
2020-04-09 | $17.74 | $17.99 | $17.52 | $17.96 | $16.05 | 2,653,713 |
2020-04-08 | $17.14 | $17.38 | $17.07 | $17.35 | $15.51 | 2,339,081 |
2020-04-07 | $16.81 | $17.17 | $16.75 | $17.05 | $15.24 | 2,773,650 |
2020-04-06 | $16.53 | $16.67 | $16.40 | $16.59 | $14.83 | 1,082,655 |
2020-04-03 | $15.81 | $16.44 | $15.81 | $16.19 | $14.47 | 1,493,343 |
2020-04-02 | $16.06 | $16.44 | $15.99 | $16.14 | $14.43 | 1,637,295 |
2020-04-01 | $16.17 | $16.51 | $15.68 | $16.42 | $14.68 | 4,891,011 |
2020-03-31 | $16.90 | $16.92 | $16.38 | $16.40 | $14.66 | 3,119,209 |
2020-03-30 | $16.74 | $16.97 | $16.38 | $16.80 | $15.02 | 2,344,252 |
2020-03-27 | $17.10 | $17.10 | $16.26 | $16.54 | $14.78 | 3,268,895 |
2020-03-26 | $16.24 | $17.35 | $16.13 | $17.30 | $15.46 | 5,387,804 |
2020-03-25 | $15.35 | $16.38 | $15.17 | $16.06 | $14.28 | 3,037,266 |
2020-03-24 | $14.58 | $15.50 | $14.46 | $15.35 | $13.64 | 3,283,545 |
2020-03-23 | $14.24 | $14.71 | $13.40 | $14.13 | $12.56 | 4,679,110 |
2020-03-20 | $14.70 | $15.65 | $13.90 | $14.26 | $12.68 | 5,634,492 |
2020-03-19 | $12.60 | $15.46 | $12.44 | $14.63 | $13.00 | 4,958,771 |
2020-03-18 | $15.48 | $15.71 | $10.40 | $13.60 | $12.09 | 8,458,176 |
2020-03-17 | $15.90 | $16.49 | $15.73 | $16.12 | $14.33 | 3,801,588 |
2020-03-16 | $16.60 | $17.00 | $15.93 | $15.95 | $14.18 | 5,767,056 |
2020-03-13 | $17.87 | $17.99 | $17.40 | $17.69 | $15.72 | 3,674,333 |
2020-03-12 | $18.50 | $18.70 | $15.20 | $17.66 | $15.70 | 3,736,501 |
2020-03-11 | $18.98 | $19.20 | $18.82 | $19.17 | $17.04 | 2,953,037 |
2020-03-10 | $19.12 | $19.29 | $18.98 | $19.08 | $16.96 | 3,429,000 |
2020-03-09 | $19.24 | $19.50 | $18.07 | $19.13 | $17.00 | 5,042,640 |
2020-03-06 | $19.87 | $19.92 | $19.56 | $19.65 | $17.47 | 2,552,968 |
2020-03-05 | $19.97 | $20.04 | $19.93 | $19.97 | $17.75 | 1,578,102 |
2020-03-04 | $19.98 | $20.05 | $19.91 | $20.05 | $17.82 | 1,790,153 |
2020-03-03 | $19.88 | $20.03 | $19.80 | $19.81 | $17.61 | 2,295,489 |
2020-03-02 | $19.71 | $19.78 | $19.60 | $19.78 | $17.58 | 2,182,876 |
2020-02-28 | $19.74 | $19.84 | $19.59 | $19.63 | $17.45 | 3,596,829 |
2020-02-27 | $20.03 | $20.05 | $19.84 | $19.86 | $17.65 | 3,268,645 |
2020-02-26 | $20.19 | $20.19 | $20.04 | $20.10 | $17.87 | 2,360,695 |
2020-02-25 | $20.32 | $20.36 | $20.12 | $20.15 | $17.91 | 2,513,048 |
2020-02-24 | $20.35 | $20.37 | $20.27 | $20.28 | $18.03 | 2,441,493 |
2020-02-21 | $20.42 | $20.43 | $20.36 | $20.38 | $18.12 | 1,229,732 |
2020-02-20 | $20.45 | $20.47 | $20.36 | $20.46 | $18.12 | 2,092,126 |
2020-02-19 | $20.46 | $20.50 | $20.42 | $20.42 | $18.08 | 1,935,640 |
2020-02-18 | $20.48 | $20.49 | $20.43 | $20.46 | $18.12 | 1,901,991 |
2020-02-14 | $20.45 | $20.49 | $20.45 | $20.48 | $18.14 | 1,510,716 |
2020-02-13 | $20.45 | $20.46 | $20.42 | $20.46 | $18.12 | 1,705,906 |
2020-02-12 | $20.43 | $20.47 | $20.43 | $20.44 | $18.10 | 1,722,214 |
2020-02-11 | $20.42 | $20.45 | $20.42 | $20.45 | $18.11 | 1,369,488 |
2020-02-10 | $20.41 | $20.44 | $20.40 | $20.42 | $18.08 | 934,521 |
2020-02-07 | $20.40 | $20.41 | $20.37 | $20.40 | $18.07 | 1,992,167 |
2020-02-06 | $20.33 | $20.38 | $20.33 | $20.36 | $18.03 | 1,571,493 |
2020-02-05 | $20.31 | $20.33 | $20.30 | $20.32 | $17.99 | 1,880,613 |
2020-02-04 | $20.27 | $20.30 | $20.26 | $20.29 | $17.97 | 1,599,699 |
2020-02-03 | $20.23 | $20.29 | $20.23 | $20.26 | $17.94 | 1,806,872 |
2020-01-31 | $20.27 | $20.30 | $20.23 | $20.23 | $17.92 | 1,419,724 |
2020-01-30 | $20.27 | $20.28 | $20.25 | $20.26 | $17.94 | 1,096,354 |
2020-01-29 | $20.24 | $20.27 | $20.24 | $20.24 | $17.92 | 1,307,094 |
2020-01-28 | $20.21 | $20.24 | $20.20 | $20.24 | $17.92 | 1,052,377 |
2020-01-27 | $20.20 | $20.24 | $20.18 | $20.21 | $17.90 | 985,426 |
2020-01-24 | $20.25 | $20.28 | $20.21 | $20.22 | $17.91 | 1,614,346 |
2020-01-23 | $20.25 | $20.26 | $20.18 | $20.25 | $17.93 | 1,511,052 |
2020-01-22 | $20.22 | $20.28 | $20.21 | $20.28 | $17.96 | 2,131,716 |
2020-01-21 | $20.28 | $20.30 | $20.28 | $20.29 | $17.90 | 1,481,333 |
2020-01-17 | $20.23 | $20.28 | $20.23 | $20.25 | $17.87 | 2,006,473 |
2020-01-16 | $20.25 | $20.26 | $20.20 | $20.22 | $17.84 | 2,077,279 |
2020-01-15 | $20.24 | $20.26 | $20.23 | $20.25 | $17.87 | 1,486,807 |
2020-01-14 | $20.26 | $20.26 | $20.22 | $20.23 | $17.85 | 1,413,745 |
2020-01-13 | $20.26 | $20.27 | $20.23 | $20.25 | $17.87 | 1,488,705 |
2020-01-10 | $20.20 | $20.24 | $20.18 | $20.23 | $17.85 | 1,547,231 |
2020-01-09 | $20.18 | $20.21 | $20.18 | $20.19 | $17.81 | 1,591,481 |
2020-01-08 | $20.17 | $20.18 | $20.16 | $20.18 | $17.80 | 1,714,816 |
2020-01-07 | $20.17 | $20.17 | $20.14 | $20.16 | $17.79 | 1,825,027 |
2020-01-06 | $20.13 | $20.17 | $20.09 | $20.16 | $17.79 | 1,492,417 |
2020-01-03 | $20.12 | $20.16 | $20.11 | $20.14 | $17.77 | 1,658,561 |
2020-01-02 | $20.08 | $20.12 | $20.05 | $20.12 | $17.75 | 3,877,852 |
2019-12-31 | $20.01 | $20.07 | $20.00 | $20.07 | $17.71 | 1,263,746 |
2019-12-30 | $20.06 | $20.06 | $19.99 | $19.99 | $17.64 | 1,504,567 |
2019-12-27 | $20.05 | $20.05 | $20.02 | $20.05 | $17.69 | 975,682 |
2019-12-26 | $20.07 | $20.07 | $20.03 | $20.06 | $17.70 | 695,975 |
2019-12-24 | $20.02 | $20.05 | $20.02 | $20.03 | $17.67 | 613,876 |
2019-12-23 | $20.02 | $20.02 | $19.98 | $19.98 | $17.63 | 1,067,835 |
2019-12-20 | $19.99 | $20.01 | $19.98 | $20.00 | $17.64 | 1,162,370 |
2019-12-19 | $19.96 | $20.00 | $19.96 | $19.99 | $17.64 | 1,656,286 |
2019-12-18 | $19.96 | $19.97 | $19.94 | $19.96 | $17.61 | 1,051,347 |
2019-12-17 | $19.96 | $19.97 | $19.94 | $19.96 | $17.61 | 1,219,228 |
2019-12-16 | $19.93 | $19.96 | $19.92 | $19.96 | $17.61 | 945,853 |
2019-12-13 | $19.87 | $19.91 | $19.85 | $19.91 | $17.57 | 1,254,283 |
2019-12-12 | $19.96 | $19.98 | $19.94 | $19.96 | $17.52 | 1,316,504 |
2019-12-11 | $19.94 | $19.96 | $19.91 | $19.96 | $17.52 | 1,862,765 |
2019-12-10 | $19.92 | $19.94 | $19.91 | $19.93 | $17.50 | 1,278,510 |
2019-12-09 | $19.89 | $19.92 | $19.88 | $19.92 | $17.49 | 914,730 |
2019-12-06 | $19.87 | $19.90 | $19.87 | $19.90 | $17.47 | 968,762 |
2019-12-05 | $19.88 | $19.90 | $19.82 | $19.86 | $17.44 | 3,035,382 |
2019-12-04 | $19.87 | $19.89 | $19.86 | $19.88 | $17.45 | 1,126,141 |
2019-12-03 | $19.84 | $19.87 | $19.81 | $19.87 | $17.45 | 1,136,850 |
2019-12-02 | $19.87 | $19.88 | $19.84 | $19.85 | $17.43 | 1,386,745 |
2019-11-29 | $19.88 | $19.92 | $19.87 | $19.88 | $17.45 | 409,445 |
2019-11-27 | $19.91 | $19.93 | $19.86 | $19.91 | $17.48 | 1,450,369 |
2019-11-26 | $19.89 | $19.90 | $19.88 | $19.90 | $17.47 | 1,181,500 |
2019-11-25 | $19.88 | $19.89 | $19.85 | $19.88 | $17.45 | 1,268,305 |
2019-11-22 | $19.84 | $19.88 | $19.84 | $19.87 | $17.45 | 1,435,593 |
2019-11-21 | $19.85 | $19.86 | $19.84 | $19.86 | $17.44 | 988,663 |
2019-11-20 | $19.92 | $19.95 | $19.91 | $19.94 | $17.43 | 1,294,442 |
2019-11-19 | $19.94 | $19.95 | $19.86 | $19.91 | $17.40 | 2,334,683 |
2019-11-18 | $19.93 | $19.94 | $19.92 | $19.92 | $17.41 | 1,209,204 |
2019-11-15 | $19.94 | $19.95 | $19.93 | $19.93 | $17.42 | 1,039,199 |
2019-11-14 | $19.95 | $19.96 | $19.92 | $19.92 | $17.41 | 1,568,602 |
2019-11-13 | $19.93 | $19.95 | $19.91 | $19.94 | $17.43 | 1,639,190 |
2019-11-12 | $19.90 | $19.93 | $19.90 | $19.93 | $17.42 | 1,186,176 |
2019-11-11 | $19.91 | $19.94 | $19.90 | $19.93 | $17.42 | 874,466 |
2019-11-08 | $19.90 | $19.94 | $19.90 | $19.93 | $17.42 | 1,780,169 |
2019-11-07 | $19.96 | $19.96 | $19.88 | $19.88 | $17.37 | 2,033,839 |
2019-11-06 | $19.94 | $19.97 | $19.92 | $19.96 | $17.44 | 1,535,310 |
2019-11-05 | $19.94 | $19.94 | $19.92 | $19.93 | $17.42 | 1,230,223 |
2019-11-04 | $19.92 | $19.94 | $19.92 | $19.93 | $17.42 | 1,485,592 |
2019-11-01 | $19.91 | $19.94 | $19.89 | $19.91 | $17.40 | 1,428,803 |
2019-10-31 | $19.94 | $19.94 | $19.85 | $19.88 | $17.37 | 2,148,201 |
2019-10-30 | $19.91 | $19.92 | $19.87 | $19.91 | $17.40 | 1,042,043 |
2019-10-29 | $19.95 | $19.96 | $19.89 | $19.91 | $17.40 | 2,051,579 |
2019-10-28 | $19.92 | $19.94 | $19.92 | $19.93 | $17.42 | 877,842 |
2019-10-25 | $19.91 | $19.92 | $19.91 | $19.91 | $17.40 | 894,021 |
2019-10-24 | $19.90 | $19.91 | $19.87 | $19.89 | $17.38 | 2,263,271 |
2019-10-23 | $19.85 | $19.89 | $19.85 | $19.89 | $17.38 | 1,548,889 |
2019-10-22 | $19.84 | $19.87 | $19.84 | $19.86 | $17.36 | 1,051,865 |
2019-10-21 | $19.91 | $19.92 | $19.90 | $19.92 | $17.34 | 898,880 |
2019-10-18 | $19.92 | $19.92 | $19.91 | $19.91 | $17.33 | 819,507 |
2019-10-17 | $19.89 | $19.92 | $19.89 | $19.91 | $17.33 | 1,239,940 |
2019-10-16 | $19.85 | $19.89 | $19.85 | $19.89 | $17.32 | 2,101,663 |
2019-10-15 | $19.85 | $19.87 | $19.82 | $19.87 | $17.30 | 1,310,446 |
2019-10-14 | $19.82 | $19.85 | $19.80 | $19.85 | $17.28 | 1,231,895 |
2019-10-11 | $19.79 | $19.81 | $19.77 | $19.81 | $17.25 | 1,198,949 |
2019-10-10 | $19.74 | $19.77 | $19.74 | $19.76 | $17.20 | 904,066 |
2019-10-09 | $19.75 | $19.76 | $19.73 | $19.74 | $17.19 | 1,625,622 |
2019-10-08 | $19.72 | $19.74 | $19.70 | $19.72 | $17.17 | 822,848 |
2019-10-07 | $19.72 | $19.75 | $19.72 | $19.74 | $17.19 | 695,380 |
2019-10-04 | $19.70 | $19.76 | $19.70 | $19.75 | $17.19 | 825,552 |
2019-10-03 | $19.74 | $19.74 | $19.70 | $19.72 | $17.17 | 1,040,723 |
2019-10-02 | $19.73 | $19.74 | $19.69 | $19.74 | $17.19 | 1,373,255 |
2019-10-01 | $19.73 | $19.76 | $19.71 | $19.75 | $17.19 | 1,889,304 |
2019-09-30 | $19.73 | $19.76 | $19.71 | $19.73 | $17.18 | 875,348 |
2019-09-27 | $19.73 | $19.76 | $19.72 | $19.74 | $17.19 | 1,288,784 |
2019-09-26 | $19.72 | $19.73 | $19.70 | $19.71 | $17.16 | 1,227,684 |
2019-09-25 | $19.72 | $19.75 | $19.70 | $19.72 | $17.17 | 952,592 |
2019-09-24 | $19.82 | $19.86 | $19.81 | $19.83 | $17.18 | 1,235,653 |
2019-09-23 | $19.85 | $19.85 | $19.80 | $19.84 | $17.19 | 996,135 |
2019-09-20 | $19.78 | $19.85 | $19.77 | $19.84 | $17.19 | 2,609,084 |
2019-09-19 | $19.74 | $19.78 | $19.74 | $19.76 | $17.12 | 1,857,232 |
2019-09-18 | $19.73 | $19.76 | $19.73 | $19.76 | $17.12 | 1,317,937 |
2019-09-17 | $19.72 | $19.76 | $19.71 | $19.75 | $17.11 | 1,052,697 |
2019-09-16 | $19.72 | $19.74 | $19.69 | $19.73 | $17.09 | 885,682 |
2019-09-13 | $19.74 | $19.75 | $19.67 | $19.72 | $17.09 | 1,192,147 |
2019-09-12 | $19.73 | $19.74 | $19.72 | $19.72 | $17.09 | 945,133 |
2019-09-11 | $19.72 | $19.73 | $19.66 | $19.72 | $17.09 | 882,380 |
2019-09-10 | $19.72 | $19.75 | $19.69 | $19.72 | $17.09 | 1,014,151 |
2019-09-09 | $19.76 | $19.76 | $19.71 | $19.71 | $17.08 | 969,524 |
2019-09-06 | $19.72 | $19.74 | $19.70 | $19.73 | $17.09 | 975,879 |
2019-09-05 | $19.71 | $19.72 | $19.68 | $19.69 | $17.06 | 975,280 |
2019-09-04 | $19.66 | $19.68 | $19.65 | $19.68 | $17.05 | 1,016,055 |
2019-09-03 | $19.63 | $19.65 | $19.61 | $19.64 | $17.02 | 988,627 |
2019-08-30 | $19.65 | $19.65 | $19.60 | $19.64 | $17.02 | 1,231,930 |
2019-08-29 | $19.63 | $19.65 | $19.61 | $19.63 | $17.01 | 1,035,350 |
2019-08-28 | $19.60 | $19.63 | $19.59 | $19.62 | $17.00 | 1,169,223 |
2019-08-27 | $19.58 | $19.59 | $19.55 | $19.59 | $16.97 | 952,581 |
2019-08-26 | $19.56 | $19.57 | $19.53 | $19.55 | $16.94 | 813,612 |
2019-08-23 | $19.53 | $19.57 | $19.51 | $19.54 | $16.93 | 1,284,287 |
2019-08-22 | $19.53 | $19.55 | $19.52 | $19.55 | $16.94 | 1,134,616 |
2019-08-21 | $19.51 | $19.53 | $19.50 | $19.52 | $16.91 | 867,175 |
2019-08-20 | $19.56 | $19.59 | $19.54 | $19.59 | $16.90 | 1,362,297 |
2019-08-19 | $19.57 | $19.57 | $19.53 | $19.56 | $16.87 | 1,280,889 |
2019-08-16 | $19.53 | $19.58 | $19.49 | $19.54 | $16.85 | 1,504,639 |
2019-08-15 | $19.53 | $19.56 | $19.52 | $19.55 | $16.86 | 1,244,365 |
2019-08-14 | $19.57 | $19.57 | $19.48 | $19.55 | $16.86 | 1,438,024 |
2019-08-13 | $19.55 | $19.58 | $19.53 | $19.58 | $16.89 | 1,480,499 |
2019-08-12 | $19.55 | $19.56 | $19.53 | $19.55 | $16.86 | 935,658 |
2019-08-09 | $19.54 | $19.57 | $19.54 | $19.56 | $16.87 | 1,249,585 |
2019-08-08 | $19.51 | $19.56 | $19.51 | $19.55 | $16.86 | 991,753 |
2019-08-07 | $19.54 | $19.54 | $19.47 | $19.48 | $16.80 | 1,400,531 |
2019-08-06 | $19.50 | $19.56 | $19.49 | $19.55 | $16.86 | 953,783 |
2019-08-05 | $19.60 | $19.60 | $19.44 | $19.46 | $16.79 | 1,408,012 |
2019-08-02 | $19.62 | $19.62 | $19.54 | $19.61 | $16.92 | 1,130,142 |
2019-08-01 | $19.62 | $19.65 | $19.60 | $19.62 | $16.92 | 1,349,874 |
2019-07-31 | $19.62 | $19.64 | $19.57 | $19.63 | $16.93 | 1,858,453 |
2019-07-30 | $19.64 | $19.65 | $19.60 | $19.63 | $16.93 | 1,208,229 |
2019-07-29 | $19.62 | $19.65 | $19.62 | $19.65 | $16.95 | 935,152 |
2019-07-26 | $19.61 | $19.64 | $19.59 | $19.62 | $16.92 | 913,296 |
2019-07-25 | $19.63 | $19.64 | $19.57 | $19.58 | $16.89 | 1,515,921 |
2019-07-24 | $19.57 | $19.64 | $19.57 | $19.63 | $16.93 | 1,082,626 |
2019-07-23 | $19.59 | $19.59 | $19.56 | $19.59 | $16.90 | 993,440 |
2019-07-22 | $19.62 | $19.65 | $19.60 | $19.64 | $16.88 | 755,556 |
2019-07-19 | $19.60 | $19.63 | $19.58 | $19.60 | $16.84 | 1,115,867 |
2019-07-18 | $19.57 | $19.60 | $19.56 | $19.60 | $16.84 | 1,114,490 |
2019-07-17 | $19.55 | $19.60 | $19.54 | $19.57 | $16.82 | 1,184,767 |
2019-07-16 | $19.56 | $19.57 | $19.50 | $19.55 | $16.80 | 1,408,262 |
2019-07-15 | $19.56 | $19.58 | $19.56 | $19.56 | $16.81 | 748,541 |
2019-07-12 | $19.54 | $19.56 | $19.52 | $19.56 | $16.81 | 1,086,190 |
2019-07-11 | $19.50 | $19.54 | $19.48 | $19.53 | $16.78 | 920,700 |
2019-07-10 | $19.53 | $19.54 | $19.50 | $19.52 | $16.77 | 837,250 |
2019-07-09 | $19.48 | $19.53 | $19.48 | $19.52 | $16.77 | 1,373,464 |
2019-07-08 | $19.49 | $19.50 | $19.45 | $19.50 | $16.76 | 792,643 |
2019-07-05 | $19.47 | $19.50 | $19.46 | $19.50 | $16.76 | 733,732 |
2019-07-03 | $19.47 | $19.50 | $19.44 | $19.49 | $16.75 | 717,395 |
2019-07-02 | $19.40 | $19.48 | $19.40 | $19.45 | $16.71 | 1,729,153 |
2019-07-01 | $19.42 | $19.44 | $19.35 | $19.37 | $16.65 | 3,687,437 |
2019-06-28 | $19.36 | $19.40 | $19.35 | $19.39 | $16.66 | 999,341 |
2019-06-27 | $19.35 | $19.39 | $19.31 | $19.34 | $16.62 | 1,233,458 |
2019-06-26 | $19.35 | $19.36 | $19.31 | $19.35 | $16.63 | 997,957 |
2019-06-25 | $19.35 | $19.36 | $19.30 | $19.34 | $16.62 | 830,477 |
2019-06-24 | $19.36 | $19.37 | $19.34 | $19.35 | $16.63 | 859,518 |
2019-06-21 | $19.37 | $19.39 | $19.35 | $19.36 | $16.64 | 807,363 |
2019-06-20 | $19.36 | $19.39 | $19.33 | $19.38 | $16.65 | 952,880 |
2019-06-19 | $19.25 | $19.31 | $19.23 | $19.30 | $16.58 | 1,095,551 |
2019-06-18 | $19.23 | $19.27 | $19.23 | $19.25 | $16.54 | 903,336 |
2019-06-17 | $19.18 | $19.23 | $19.18 | $19.22 | $16.52 | 617,640 |
2019-06-14 | $19.17 | $19.20 | $19.16 | $19.19 | $16.49 | 1,211,427 |
2019-06-13 | $19.27 | $19.29 | $19.26 | $19.27 | $16.47 | 1,989,472 |
2019-06-12 | $19.29 | $19.30 | $19.24 | $19.26 | $16.46 | 1,434,227 |
2019-06-11 | $19.30 | $19.30 | $19.26 | $19.29 | $16.49 | 612,126 |
2019-06-10 | $19.26 | $19.29 | $19.25 | $19.28 | $16.48 | 1,725,973 |
2019-06-07 | $19.24 | $19.28 | $19.23 | $19.27 | $16.47 | 933,564 |
2019-06-06 | $19.22 | $19.23 | $19.20 | $19.23 | $16.44 | 675,790 |
2019-06-05 | $19.21 | $19.24 | $19.19 | $19.21 | $16.42 | 886,508 |
2019-06-04 | $19.14 | $19.17 | $19.13 | $19.17 | $16.39 | 825,032 |
2019-06-03 | $19.09 | $19.12 | $19.09 | $19.12 | $16.34 | 751,237 |
2019-05-31 | $19.12 | $19.16 | $19.08 | $19.13 | $16.35 | 1,646,129 |
2019-05-30 | $19.11 | $19.13 | $19.09 | $19.12 | $16.34 | 1,260,084 |
2019-05-29 | $19.11 | $19.13 | $19.09 | $19.13 | $16.35 | 1,191,173 |
2019-05-28 | $19.11 | $19.13 | $19.09 | $19.11 | $16.34 | 790,729 |
2019-05-24 | $19.09 | $19.11 | $19.06 | $19.10 | $16.33 | 1,206,458 |
2019-05-23 | $19.16 | $19.16 | $19.09 | $19.11 | $16.34 | 868,396 |
2019-05-22 | $19.15 | $19.16 | $19.13 | $19.16 | $16.38 | 811,490 |
2019-05-21 | $19.16 | $19.17 | $19.14 | $19.15 | $16.37 | 938,724 |
2019-05-20 | $19.24 | $19.27 | $19.23 | $19.25 | $16.37 | 564,106 |
2019-05-17 | $19.22 | $19.29 | $19.22 | $19.24 | $16.36 | 868,335 |
2019-05-16 | $19.23 | $19.25 | $19.22 | $19.24 | $16.36 | 644,812 |
2019-05-15 | $19.18 | $19.24 | $19.18 | $19.23 | $16.35 | 730,875 |
2019-05-14 | $19.18 | $19.22 | $19.18 | $19.21 | $16.33 | 683,516 |
2019-05-13 | $19.13 | $19.20 | $19.13 | $19.20 | $16.33 | 1,138,361 |
2019-05-10 | $19.18 | $19.20 | $19.14 | $19.18 | $16.31 | 1,031,893 |
2019-05-09 | $19.20 | $19.20 | $19.16 | $19.20 | $16.33 | 490,786 |
2019-05-08 | $19.22 | $19.26 | $19.21 | $19.23 | $16.35 | 484,238 |
2019-05-07 | $19.25 | $19.28 | $19.20 | $19.21 | $16.33 | 1,595,913 |
2019-05-06 | $19.23 | $19.29 | $19.23 | $19.29 | $16.40 | 765,564 |
2019-05-03 | $19.28 | $19.31 | $19.28 | $19.29 | $16.40 | 876,556 |
2019-05-02 | $19.27 | $19.28 | $19.24 | $19.27 | $16.39 | 1,135,407 |
2019-05-01 | $19.26 | $19.30 | $19.26 | $19.28 | $16.39 | 969,032 |
2019-04-30 | $19.23 | $19.27 | $19.22 | $19.26 | $16.38 | 828,565 |
2019-04-29 | $19.20 | $19.23 | $19.20 | $19.23 | $16.35 | 716,547 |
2019-04-26 | $19.19 | $19.22 | $19.19 | $19.21 | $16.33 | 656,285 |
2019-04-25 | $19.21 | $19.23 | $19.19 | $19.20 | $16.33 | 797,101 |
2019-04-24 | $19.19 | $19.24 | $19.19 | $19.23 | $16.35 | 782,682 |
2019-04-23 | $19.20 | $19.22 | $19.19 | $19.21 | $16.33 | 1,054,823 |
2019-04-22 | $19.27 | $19.29 | $19.25 | $19.28 | $16.33 | 941,424 |
2019-04-18 | $19.27 | $19.29 | $19.25 | $19.27 | $16.32 | 3,914,574 |
2019-04-17 | $19.25 | $19.28 | $19.23 | $19.26 | $16.31 | 852,888 |
2019-04-16 | $19.24 | $19.25 | $19.20 | $19.23 | $16.29 | 1,054,177 |
2019-04-15 | $19.22 | $19.25 | $19.21 | $19.25 | $16.30 | 578,471 |
2019-04-12 | $19.22 | $19.24 | $19.21 | $19.23 | $16.29 | 550,346 |
2019-04-11 | $19.18 | $19.23 | $19.18 | $19.20 | $16.26 | 845,115 |
2019-04-10 | $19.14 | $19.20 | $19.13 | $19.20 | $16.26 | 789,345 |
2019-04-09 | $19.14 | $19.16 | $19.13 | $19.14 | $16.21 | 601,759 |
2019-04-08 | $19.13 | $19.19 | $19.13 | $19.16 | $16.23 | 719,693 |
2019-04-05 | $19.15 | $19.17 | $19.12 | $19.14 | $16.21 | 2,601,879 |
2019-04-04 | $19.12 | $19.16 | $19.10 | $19.15 | $16.22 | 647,523 |
2019-04-03 | $19.10 | $19.13 | $19.10 | $19.12 | $16.19 | 1,004,248 |
2019-04-02 | $19.06 | $19.12 | $19.05 | $19.12 | $16.19 | 787,216 |
2019-04-01 | $19.09 | $19.11 | $19.02 | $19.06 | $16.14 | 2,641,182 |
2019-03-29 | $19.01 | $19.06 | $18.99 | $19.06 | $16.14 | 642,433 |
2019-03-28 | $18.97 | $19.01 | $18.97 | $18.99 | $16.08 | 595,870 |
2019-03-27 | $18.95 | $19.00 | $18.95 | $18.98 | $16.07 | 624,787 |
2019-03-26 | $18.93 | $18.98 | $18.92 | $18.95 | $16.05 | 721,693 |
2019-03-25 | $18.96 | $18.97 | $18.90 | $18.93 | $16.03 | 648,335 |
2019-03-22 | $18.93 | $18.97 | $18.93 | $18.97 | $16.07 | 575,178 |
2019-03-21 | $18.98 | $18.98 | $18.93 | $18.96 | $16.06 | 1,034,019 |
2019-03-20 | $19.06 | $19.08 | $19.03 | $19.06 | $16.06 | 774,097 |
2019-03-19 | $19.09 | $19.10 | $19.06 | $19.06 | $16.06 | 1,103,815 |
2019-03-18 | $19.08 | $19.10 | $19.06 | $19.09 | $16.08 | 821,652 |
2019-03-15 | $19.06 | $19.08 | $19.04 | $19.07 | $16.07 | 671,308 |
2019-03-14 | $19.02 | $19.06 | $19.00 | $19.03 | $16.03 | 766,895 |
2019-03-13 | $18.96 | $19.04 | $18.94 | $19.03 | $16.03 | 600,625 |
2019-03-12 | $18.95 | $18.96 | $18.93 | $18.96 | $15.97 | 532,142 |
2019-03-11 | $18.93 | $18.97 | $18.90 | $18.97 | $15.98 | 726,999 |
2019-03-08 | $18.88 | $18.94 | $18.87 | $18.93 | $15.95 | 374,937 |
2019-03-07 | $18.94 | $18.95 | $18.87 | $18.88 | $15.91 | 887,582 |
2019-03-06 | $18.93 | $18.97 | $18.93 | $18.96 | $15.97 | 1,075,893 |
2019-03-05 | $18.95 | $18.95 | $18.92 | $18.95 | $15.96 | 628,516 |
2019-03-04 | $18.93 | $18.97 | $18.92 | $18.95 | $15.96 | 1,072,269 |
2019-03-01 | $18.91 | $18.95 | $18.89 | $18.93 | $15.95 | 960,605 |
2019-02-28 | $18.87 | $18.90 | $18.87 | $18.90 | $15.92 | 530,793 |
2019-02-27 | $18.85 | $18.89 | $18.85 | $18.88 | $15.91 | 783,517 |
2019-02-26 | $18.83 | $18.87 | $18.83 | $18.85 | $15.88 | 780,256 |
2019-02-25 | $18.82 | $18.87 | $18.80 | $18.83 | $15.86 | 1,090,845 |
2019-02-22 | $18.80 | $18.84 | $18.79 | $18.82 | $15.85 | 612,642 |
2019-02-21 | $18.80 | $18.81 | $18.75 | $18.78 | $15.82 | 636,336 |
2019-02-20 | $18.87 | $18.90 | $18.86 | $18.90 | $15.85 | 864,354 |
2019-02-19 | $18.81 | $18.87 | $18.81 | $18.86 | $15.81 | 735,292 |
2019-02-15 | $18.83 | $18.85 | $18.80 | $18.84 | $15.80 | 564,118 |
2019-02-14 | $18.78 | $18.85 | $18.78 | $18.80 | $15.76 | 1,113,898 |
2019-02-13 | $18.76 | $18.80 | $18.76 | $18.80 | $15.76 | 1,179,591 |
2019-02-12 | $18.75 | $18.78 | $18.74 | $18.77 | $15.74 | 721,395 |
2019-02-11 | $18.71 | $18.74 | $18.70 | $18.74 | $15.71 | 657,059 |
2019-02-08 | $18.69 | $18.74 | $18.67 | $18.71 | $15.69 | 809,645 |
2019-02-07 | $18.71 | $18.74 | $18.68 | $18.72 | $15.70 | 868,112 |
2019-02-06 | $18.71 | $18.77 | $18.63 | $18.73 | $15.70 | 1,070,100 |
2019-02-05 | $18.73 | $18.75 | $18.71 | $18.74 | $15.71 | 1,496,847 |
2019-02-04 | $18.71 | $18.74 | $18.69 | $18.74 | $15.71 | 970,326 |
2019-02-01 | $18.73 | $18.74 | $18.66 | $18.70 | $15.68 | 1,315,310 |
2019-01-31 | $18.64 | $18.74 | $18.61 | $18.73 | $15.70 | 1,085,337 |
2019-01-30 | $18.58 | $18.66 | $18.55 | $18.63 | $15.62 | 862,299 |
2019-01-29 | $18.58 | $18.59 | $18.54 | $18.57 | $15.57 | 851,724 |
2019-01-28 | $18.53 | $18.58 | $18.51 | $18.56 | $15.56 | 1,667,129 |
2019-01-25 | $18.48 | $18.55 | $18.48 | $18.52 | $15.53 | 1,041,744 |
2019-01-24 | $18.44 | $18.48 | $18.39 | $18.44 | $15.46 | 1,545,602 |
2019-01-23 | $18.42 | $18.45 | $18.39 | $18.44 | $15.46 | 1,008,442 |
2019-01-22 | $18.58 | $18.59 | $18.42 | $18.46 | $15.41 | 2,861,344 |
2019-01-18 | $18.49 | $18.60 | $18.49 | $18.57 | $15.50 | 1,096,152 |
2019-01-17 | $18.49 | $18.54 | $18.46 | $18.49 | $15.44 | 1,364,816 |
2019-01-16 | $18.46 | $18.52 | $18.44 | $18.46 | $15.41 | 2,212,146 |
2019-01-15 | $18.44 | $18.48 | $18.41 | $18.43 | $15.39 | 1,133,638 |
2019-01-14 | $18.45 | $18.49 | $18.39 | $18.41 | $15.37 | 1,723,281 |
2019-01-11 | $18.38 | $18.45 | $18.36 | $18.41 | $15.37 | 2,964,954 |
2019-01-10 | $18.33 | $18.39 | $18.31 | $18.37 | $15.34 | 1,169,037 |
2019-01-09 | $18.27 | $18.38 | $18.22 | $18.37 | $15.34 | 965,547 |
2019-01-08 | $18.19 | $18.26 | $18.14 | $18.22 | $15.21 | 2,445,096 |
2019-01-07 | $18.12 | $18.20 | $18.08 | $18.17 | $15.17 | 1,855,962 |
2019-01-04 | $18.06 | $18.10 | $18.04 | $18.10 | $15.11 | 1,457,637 |
2019-01-03 | $18.02 | $18.06 | $17.98 | $18.01 | $15.04 | 874,880 |
2019-01-02 | $17.94 | $18.01 | $17.88 | $17.98 | $15.01 | 1,492,960 |
2018-12-31 | $17.89 | $17.99 | $17.89 | $17.95 | $14.99 | 3,091,204 |
2018-12-28 | $17.84 | $17.93 | $17.82 | $17.84 | $14.90 | 3,506,483 |
2018-12-27 | $17.90 | $17.93 | $17.76 | $17.82 | $14.88 | 3,457,271 |
2018-12-26 | $17.92 | $17.96 | $17.88 | $17.91 | $14.95 | 2,808,734 |
2018-12-24 | $17.89 | $17.95 | $17.83 | $17.90 | $14.95 | 845,863 |
2018-12-21 | $17.89 | $17.97 | $17.81 | $17.95 | $14.99 | 4,329,669 |
2018-12-20 | $18.01 | $18.09 | $17.87 | $17.88 | $14.93 | 3,385,974 |
2018-12-19 | $18.06 | $18.12 | $18.00 | $18.04 | $15.06 | 3,037,682 |
2018-12-18 | $18.13 | $18.14 | $18.00 | $18.08 | $15.10 | 2,061,504 |
2018-12-17 | $18.19 | $18.22 | $18.12 | $18.15 | $15.07 | 1,341,855 |
2018-12-14 | $18.17 | $18.27 | $18.17 | $18.24 | $15.14 | 1,049,792 |
2018-12-13 | $18.20 | $18.30 | $18.18 | $18.22 | $15.12 | 1,439,744 |
2018-12-12 | $18.21 | $18.23 | $18.13 | $18.16 | $15.07 | 2,347,742 |
2018-12-11 | $18.17 | $18.23 | $18.13 | $18.13 | $15.05 | 3,376,111 |
2018-12-10 | $18.21 | $18.22 | $18.12 | $18.13 | $15.05 | 1,850,732 |
2018-12-07 | $18.23 | $18.28 | $18.15 | $18.15 | $15.07 | 1,339,845 |
2018-12-06 | $18.12 | $18.33 | $18.07 | $18.22 | $15.12 | 1,593,375 |
2018-12-04 | $18.33 | $18.36 | $18.18 | $18.22 | $15.12 | 1,740,401 |
2018-12-03 | $18.37 | $18.38 | $18.31 | $18.31 | $15.20 | 1,317,271 |
2018-11-30 | $18.34 | $18.41 | $18.32 | $18.34 | $15.22 | 1,177,255 |
2018-11-29 | $18.40 | $18.41 | $18.33 | $18.37 | $15.25 | 1,934,695 |
2018-11-28 | $18.45 | $18.46 | $18.37 | $18.39 | $15.26 | 1,180,894 |
2018-11-27 | $18.45 | $18.48 | $18.41 | $18.45 | $15.31 | 975,598 |
2018-11-26 | $18.47 | $18.51 | $18.42 | $18.43 | $15.30 | 994,592 |
2018-11-23 | $18.37 | $18.45 | $18.37 | $18.44 | $15.31 | 274,353 |
2018-11-21 | $18.48 | $18.50 | $18.34 | $18.39 | $15.26 | 820,438 |
2018-11-20 | $18.54 | $18.60 | $18.44 | $18.59 | $15.34 | 1,108,069 |
2018-11-19 | $18.60 | $18.65 | $18.57 | $18.62 | $15.37 | 1,028,141 |
2018-11-16 | $18.64 | $18.68 | $18.62 | $18.63 | $15.38 | 710,002 |
2018-11-15 | $18.77 | $18.77 | $18.67 | $18.67 | $15.41 | 1,566,884 |
2018-11-14 | $18.83 | $18.84 | $18.76 | $18.78 | $15.50 | 874,207 |
2018-11-13 | $18.85 | $18.89 | $18.83 | $18.83 | $15.54 | 484,038 |
2018-11-12 | $18.85 | $18.85 | $18.83 | $18.84 | $15.55 | 449,617 |
2018-11-09 | $18.86 | $18.87 | $18.82 | $18.85 | $15.56 | 886,127 |
2018-11-08 | $18.84 | $18.87 | $18.84 | $18.87 | $15.58 | 638,476 |
2018-11-07 | $18.81 | $18.86 | $18.81 | $18.85 | $15.56 | 959,124 |
2018-11-06 | $18.81 | $18.83 | $18.80 | $18.80 | $15.52 | 902,980 |
2018-11-05 | $18.80 | $18.85 | $18.78 | $18.79 | $15.51 | 1,610,093 |
2018-11-02 | $18.76 | $18.83 | $18.76 | $18.80 | $15.52 | 1,593,727 |
2018-11-01 | $18.75 | $18.81 | $18.71 | $18.79 | $15.51 | 1,133,240 |
2018-10-31 | $18.76 | $18.76 | $18.69 | $18.74 | $15.47 | 825,759 |
2018-10-30 | $18.69 | $18.74 | $18.69 | $18.71 | $15.44 | 689,950 |
2018-10-29 | $18.75 | $18.75 | $18.70 | $18.72 | $15.45 | 366,348 |
2018-10-26 | $18.71 | $18.77 | $18.70 | $18.72 | $15.45 | 981,742 |
2018-10-25 | $18.67 | $18.79 | $18.67 | $18.79 | $15.51 | 626,601 |
2018-10-24 | $18.78 | $18.81 | $18.71 | $18.73 | $15.46 | 809,198 |
2018-10-23 | $18.80 | $18.85 | $18.77 | $18.82 | $15.53 | 711,469 |
2018-10-22 | $18.86 | $18.87 | $18.83 | $18.87 | $15.51 | 647,017 |
2018-10-19 | $18.85 | $18.90 | $18.81 | $18.83 | $15.48 | 828,904 |
2018-10-18 | $18.82 | $18.88 | $18.81 | $18.83 | $15.48 | 1,232,835 |
2018-10-17 | $18.80 | $18.87 | $18.80 | $18.86 | $15.50 | 826,632 |
2018-10-16 | $18.83 | $18.85 | $18.80 | $18.80 | $15.45 | 3,113,269 |
2018-10-15 | $18.84 | $18.85 | $18.80 | $18.83 | $15.48 | 966,264 |
2018-10-12 | $18.81 | $18.89 | $18.81 | $18.85 | $15.49 | 742,018 |
2018-10-11 | $18.89 | $18.91 | $18.77 | $18.80 | $15.45 | 1,195,526 |
2018-10-10 | $18.89 | $18.90 | $18.83 | $18.85 | $15.49 | 1,023,593 |
2018-10-09 | $18.91 | $18.94 | $18.88 | $18.89 | $15.52 | 1,191,346 |
2018-10-08 | $18.96 | $18.96 | $18.87 | $18.91 | $15.54 | 842,284 |
2018-10-05 | $18.95 | $18.96 | $18.89 | $18.96 | $15.58 | 810,230 |
2018-10-04 | $19.02 | $19.03 | $18.92 | $18.92 | $15.55 | 755,284 |
2018-10-03 | $19.06 | $19.06 | $19.00 | $19.04 | $15.65 | 863,249 |
2018-10-02 | $19.07 | $19.08 | $19.03 | $19.03 | $15.64 | 1,477,001 |
2018-10-01 | $19.09 | $19.12 | $19.04 | $19.07 | $15.67 | 1,628,862 |
2018-09-28 | $19.13 | $19.14 | $19.08 | $19.10 | $15.70 | 525,794 |
2018-09-27 | $19.12 | $19.13 | $19.09 | $19.12 | $15.71 | 736,857 |
2018-09-26 | $19.12 | $19.14 | $19.09 | $19.14 | $15.73 | 825,194 |
2018-09-25 | $19.13 | $19.15 | $19.10 | $19.13 | $15.72 | 609,382 |
2018-09-24 | $19.09 | $19.16 | $19.09 | $19.14 | $15.73 | 685,748 |
2018-09-21 | $19.11 | $19.15 | $19.10 | $19.14 | $15.73 | 482,102 |
2018-09-20 | $19.13 | $19.15 | $19.11 | $19.12 | $15.71 | 585,120 |
2018-09-19 | $19.13 | $19.15 | $19.10 | $19.14 | $15.73 | 422,836 |
2018-09-18 | $19.14 | $19.15 | $19.12 | $19.14 | $15.73 | 713,728 |
2018-09-17 | $19.13 | $19.15 | $19.11 | $19.13 | $15.72 | 482,111 |
2018-09-14 | $19.13 | $19.13 | $19.08 | $19.11 | $15.71 | 586,200 |
2018-09-13 | $19.21 | $19.23 | $19.17 | $19.21 | $15.71 | 487,652 |
2018-09-12 | $19.22 | $19.22 | $19.18 | $19.19 | $15.69 | 525,255 |
2018-09-11 | $19.19 | $19.21 | $19.19 | $19.20 | $15.70 | 1,154,082 |
2018-09-10 | $19.20 | $19.22 | $19.16 | $19.20 | $15.70 | 958,306 |
2018-09-07 | $19.21 | $19.24 | $19.17 | $19.18 | $15.68 | 612,038 |
2018-09-06 | $19.23 | $19.25 | $19.16 | $19.25 | $15.74 | 575,396 |
2018-09-05 | $19.24 | $19.26 | $19.21 | $19.25 | $15.74 | 448,279 |
2018-09-04 | $19.24 | $19.27 | $19.23 | $19.24 | $15.73 | 680,820 |
2018-08-31 | $19.27 | $19.30 | $19.25 | $19.30 | $15.78 | 576,122 |
2018-08-30 | $19.25 | $19.27 | $19.23 | $19.25 | $15.74 | 723,389 |
2018-08-29 | $19.24 | $19.25 | $19.21 | $19.25 | $15.74 | 773,416 |
2018-08-28 | $19.19 | $19.24 | $19.19 | $19.23 | $15.72 | 717,521 |
2018-08-27 | $19.23 | $19.25 | $19.19 | $19.23 | $15.72 | 446,508 |
2018-08-24 | $19.21 | $19.23 | $19.18 | $19.23 | $15.72 | 531,379 |
2018-08-23 | $19.20 | $19.23 | $19.20 | $19.22 | $15.72 | 693,752 |
2018-08-22 | $19.19 | $19.23 | $19.19 | $19.21 | $15.71 | 1,051,212 |
2018-08-21 | $19.19 | $19.23 | $19.17 | $19.19 | $15.69 | 528,100 |
2018-08-20 | $19.20 | $19.29 | $19.20 | $19.25 | $15.66 | 603,293 |
2018-08-17 | $19.23 | $19.26 | $19.20 | $19.26 | $15.67 | 527,527 |
2018-08-16 | $19.24 | $19.31 | $19.20 | $19.24 | $15.66 | 905,931 |
2018-08-15 | $19.20 | $19.24 | $19.18 | $19.21 | $15.63 | 569,389 |
2018-08-14 | $19.21 | $19.22 | $19.17 | $19.20 | $15.62 | 528,766 |
2018-08-13 | $19.22 | $19.24 | $19.19 | $19.21 | $15.63 | 628,631 |
2018-08-10 | $19.27 | $19.27 | $19.21 | $19.23 | $15.65 | 756,904 |
2018-08-09 | $19.25 | $19.28 | $19.23 | $19.27 | $15.68 | 590,250 |
2018-08-08 | $19.26 | $19.26 | $19.18 | $19.25 | $15.66 | 455,064 |
2018-08-07 | $19.22 | $19.26 | $19.21 | $19.24 | $15.66 | 495,449 |
2018-08-06 | $19.22 | $19.26 | $19.21 | $19.24 | $15.66 | 793,301 |
2018-08-03 | $19.20 | $19.24 | $19.20 | $19.24 | $15.66 | 529,359 |
2018-08-02 | $19.20 | $19.24 | $19.20 | $19.22 | $15.64 | 518,132 |
2018-08-01 | $19.21 | $19.26 | $19.20 | $19.24 | $15.66 | 865,670 |
2018-07-31 | $19.21 | $19.22 | $19.16 | $19.21 | $15.63 | 451,078 |
2018-07-30 | $19.15 | $19.21 | $19.15 | $19.20 | $15.62 | 428,162 |
2018-07-27 | $19.21 | $19.21 | $19.14 | $19.14 | $15.57 | 586,609 |
2018-07-26 | $19.16 | $19.19 | $19.14 | $19.17 | $15.60 | 696,562 |
2018-07-25 | $19.14 | $19.17 | $19.11 | $19.16 | $15.59 | 773,098 |
2018-07-24 | $19.12 | $19.14 | $19.09 | $19.12 | $15.56 | 647,378 |
2018-07-23 | $19.13 | $19.15 | $19.11 | $19.14 | $15.57 | 968,811 |
2018-07-20 | $19.11 | $19.14 | $19.08 | $19.12 | $15.56 | 578,322 |
2018-07-19 | $19.22 | $19.24 | $19.18 | $19.22 | $15.58 | 701,110 |
2018-07-18 | $19.20 | $19.24 | $19.17 | $19.21 | $15.57 | 813,660 |
2018-07-17 | $19.20 | $19.23 | $19.15 | $19.17 | $15.54 | 763,488 |
2018-07-16 | $19.22 | $19.25 | $19.19 | $19.21 | $15.57 | 402,168 |
2018-07-13 | $19.20 | $19.23 | $19.18 | $19.23 | $15.59 | 763,623 |
2018-07-12 | $19.20 | $19.22 | $19.16 | $19.21 | $15.57 | 836,160 |
2018-07-11 | $19.19 | $19.21 | $19.18 | $19.20 | $15.56 | 794,720 |
2018-07-10 | $19.17 | $19.20 | $19.10 | $19.18 | $15.54 | 577,029 |
2018-07-09 | $19.16 | $19.19 | $19.13 | $19.19 | $15.55 | 524,157 |
2018-07-06 | $19.11 | $19.19 | $19.11 | $19.18 | $15.54 | 621,699 |
2018-07-05 | $19.08 | $19.17 | $19.02 | $19.09 | $15.47 | 671,106 |
2018-07-03 | $19.07 | $19.12 | $19.05 | $19.07 | $15.46 | 527,438 |
2018-07-02 | $19.03 | $19.12 | $19.01 | $19.09 | $15.47 | 1,546,179 |
2018-06-29 | $19.02 | $19.12 | $19.01 | $19.06 | $15.45 | 579,436 |
2018-06-28 | $19.00 | $19.08 | $18.97 | $19.08 | $15.46 | 477,311 |
2018-06-27 | $19.06 | $19.06 | $19.00 | $19.02 | $15.42 | 617,696 |
2018-06-26 | $19.07 | $19.07 | $19.02 | $19.03 | $15.42 | 535,359 |
2018-06-25 | $19.08 | $19.09 | $19.03 | $19.07 | $15.46 | 694,375 |
2018-06-22 | $19.13 | $19.13 | $19.05 | $19.07 | $15.46 | 676,948 |
2018-06-21 | $19.13 | $19.14 | $19.09 | $19.14 | $15.51 | 609,547 |
2018-06-20 | $19.29 | $19.29 | $19.21 | $19.24 | $15.51 | 695,149 |
2018-06-19 | $19.28 | $19.30 | $19.23 | $19.30 | $15.56 | 736,653 |
2018-06-18 | $19.29 | $19.31 | $19.25 | $19.25 | $15.52 | 621,841 |
2018-06-15 | $19.28 | $19.32 | $19.26 | $19.32 | $15.58 | 509,917 |
2018-06-14 | $19.28 | $19.29 | $19.25 | $19.28 | $15.54 | 495,468 |
2018-06-13 | $19.25 | $19.28 | $19.22 | $19.28 | $15.54 | 727,330 |
2018-06-12 | $19.22 | $19.25 | $19.21 | $19.23 | $15.50 | 677,277 |
2018-06-11 | $19.23 | $19.27 | $19.19 | $19.19 | $15.47 | 633,378 |
2018-06-08 | $19.27 | $19.28 | $19.22 | $19.27 | $15.54 | 1,001,992 |
2018-06-07 | $19.25 | $19.28 | $19.21 | $19.27 | $15.54 | 1,559,034 |
2018-06-06 | $19.23 | $19.28 | $19.21 | $19.28 | $15.54 | 847,642 |
2018-06-05 | $19.21 | $19.25 | $19.20 | $19.25 | $15.52 | 739,918 |
2018-06-04 | $19.15 | $19.21 | $19.15 | $19.16 | $15.45 | 1,272,021 |
2018-06-01 | $19.12 | $19.17 | $19.10 | $19.13 | $15.42 | 1,018,807 |
2018-05-31 | $19.14 | $19.15 | $19.07 | $19.07 | $15.37 | 1,188,882 |
2018-05-30 | $19.15 | $19.17 | $19.11 | $19.13 | $15.42 | 1,075,314 |
2018-05-29 | $19.23 | $19.24 | $19.15 | $19.18 | $15.46 | 935,286 |
2018-05-25 | $19.25 | $19.26 | $19.22 | $19.24 | $15.51 | 473,576 |
2018-05-24 | $19.20 | $19.27 | $19.18 | $19.27 | $15.54 | 447,176 |
2018-05-23 | $19.24 | $19.24 | $19.20 | $19.23 | $15.50 | 696,290 |
2018-05-22 | $19.30 | $19.31 | $19.20 | $19.24 | $15.51 | 748,117 |
2018-05-21 | $19.35 | $19.37 | $19.32 | $19.35 | $15.52 | 607,014 |
2018-05-18 | $19.35 | $19.37 | $19.30 | $19.36 | $15.53 | 787,953 |
2018-05-17 | $19.35 | $19.36 | $19.30 | $19.36 | $15.53 | 809,930 |
2018-05-16 | $19.37 | $19.39 | $19.33 | $19.36 | $15.53 | 633,881 |
2018-05-15 | $19.36 | $19.40 | $19.33 | $19.40 | $15.57 | 814,129 |
2018-05-14 | $19.38 | $19.40 | $19.35 | $19.40 | $15.57 | 456,444 |
2018-05-11 | $19.31 | $19.38 | $19.31 | $19.38 | $15.55 | 487,001 |
2018-05-10 | $19.35 | $19.36 | $19.20 | $19.31 | $15.49 | 670,292 |
2018-05-09 | $19.34 | $19.35 | $19.30 | $19.34 | $15.52 | 551,887 |
2018-05-08 | $19.37 | $19.38 | $19.31 | $19.34 | $15.52 | 1,046,486 |
2018-05-07 | $19.36 | $19.38 | $19.34 | $19.38 | $15.55 | 571,973 |
2018-05-04 | $19.36 | $19.40 | $19.34 | $19.37 | $15.54 | 807,527 |
2018-05-03 | $19.39 | $19.41 | $19.36 | $19.38 | $15.55 | 471,899 |
2018-05-02 | $19.39 | $19.45 | $19.36 | $19.38 | $15.55 | 643,964 |
2018-05-01 | $19.41 | $19.42 | $19.37 | $19.41 | $15.57 | 548,780 |
2018-04-30 | $19.41 | $19.45 | $19.38 | $19.42 | $15.58 | 485,154 |
2018-04-27 | $19.42 | $19.42 | $19.38 | $19.42 | $15.58 | 571,146 |
2018-04-26 | $19.34 | $19.45 | $19.34 | $19.44 | $15.60 | 728,394 |
2018-04-25 | $19.44 | $19.49 | $19.36 | $19.41 | $15.57 | 798,915 |
2018-04-24 | $19.50 | $19.50 | $19.40 | $19.45 | $15.61 | 1,197,804 |
2018-04-23 | $19.49 | $19.51 | $19.45 | $19.51 | $15.65 | 610,689 |
2018-04-20 | $19.53 | $19.53 | $19.47 | $19.49 | $15.64 | 581,346 |
2018-04-19 | $19.56 | $19.60 | $19.56 | $19.60 | $15.66 | 629,442 |
2018-04-18 | $19.60 | $19.75 | $19.56 | $19.57 | $15.64 | 1,062,992 |
2018-04-17 | $19.58 | $19.60 | $19.53 | $19.59 | $15.65 | 950,915 |
2018-04-16 | $19.58 | $19.60 | $19.53 | $19.55 | $15.62 | 1,162,003 |
2018-04-13 | $19.55 | $19.59 | $19.55 | $19.57 | $15.64 | 710,013 |
2018-04-12 | $19.59 | $19.60 | $19.53 | $19.55 | $15.62 | 658,656 |
2018-04-11 | $19.53 | $19.58 | $19.52 | $19.58 | $15.64 | 808,427 |
2018-04-10 | $19.57 | $19.78 | $19.53 | $19.57 | $15.64 | 775,639 |
2018-04-09 | $19.53 | $19.56 | $19.52 | $19.55 | $15.62 | 790,592 |
2018-04-06 | $19.50 | $19.52 | $19.48 | $19.52 | $15.60 | 669,931 |
2018-04-05 | $19.51 | $19.53 | $19.46 | $19.50 | $15.58 | 635,037 |
2018-04-04 | $19.49 | $19.51 | $19.46 | $19.49 | $15.57 | 751,162 |
2018-04-03 | $19.51 | $19.51 | $19.46 | $19.50 | $15.58 | 604,269 |
2018-04-02 | $19.50 | $19.53 | $19.44 | $19.49 | $15.57 | 1,472,636 |
2018-03-29 | $19.48 | $19.52 | $19.46 | $19.46 | $15.55 | 628,537 |
2018-03-28 | $19.48 | $19.50 | $19.43 | $19.48 | $15.56 | 1,040,290 |
2018-03-27 | $19.49 | $19.50 | $19.45 | $19.46 | $15.55 | 1,146,727 |
2018-03-26 | $19.52 | $19.54 | $19.45 | $19.47 | $15.56 | 610,489 |
2018-03-23 | $19.54 | $19.54 | $19.49 | $19.49 | $15.57 | 737,208 |
2018-03-22 | $19.55 | $19.55 | $19.48 | $19.51 | $15.59 | 753,363 |
2018-03-21 | $19.65 | $19.65 | $19.62 | $19.64 | $15.61 | 554,074 |
2018-03-20 | $19.66 | $19.67 | $19.62 | $19.64 | $15.61 | 662,994 |
2018-03-19 | $19.72 | $19.73 | $19.64 | $19.67 | $15.64 | 1,619,777 |
2018-03-16 | $19.72 | $19.74 | $19.70 | $19.71 | $15.67 | 815,707 |
2018-03-15 | $19.77 | $19.77 | $19.70 | $19.75 | $15.70 | 1,215,652 |
2018-03-14 | $19.77 | $19.77 | $19.74 | $19.76 | $15.71 | 1,382,088 |
2018-03-13 | $19.80 | $19.80 | $19.76 | $19.76 | $15.71 | 1,867,340 |
2018-03-12 | $19.78 | $19.80 | $19.76 | $19.79 | $15.73 | 1,934,398 |
2018-03-09 | $19.78 | $19.80 | $19.76 | $19.78 | $15.72 | 1,072,088 |
2018-03-08 | $19.79 | $19.79 | $19.75 | $19.76 | $15.71 | 869,365 |
2018-03-07 | $19.71 | $19.76 | $19.71 | $19.76 | $15.71 | 769,354 |
2018-03-06 | $19.74 | $19.76 | $19.72 | $19.74 | $15.69 | 1,166,781 |
2018-03-05 | $19.71 | $19.72 | $19.68 | $19.72 | $15.68 | 819,088 |
2018-03-02 | $19.70 | $19.72 | $19.66 | $19.71 | $15.67 | 1,175,732 |
2018-03-01 | $19.72 | $19.73 | $19.68 | $19.70 | $15.66 | 1,353,567 |
2018-02-28 | $19.73 | $19.73 | $19.67 | $19.73 | $15.68 | 912,416 |
2018-02-27 | $19.68 | $19.71 | $19.67 | $19.71 | $15.67 | 753,453 |
2018-02-26 | $19.70 | $19.70 | $19.66 | $19.69 | $15.65 | 709,920 |
2018-02-23 | $19.71 | $19.71 | $19.64 | $19.65 | $15.62 | 937,234 |
2018-02-22 | $19.67 | $19.67 | $19.58 | $19.66 | $15.63 | 1,582,057 |
2018-02-21 | $19.67 | $19.71 | $19.61 | $19.63 | $15.61 | 1,168,695 |
2018-02-20 | $19.70 | $19.73 | $19.68 | $19.72 | $15.61 | 678,109 |
2018-02-16 | $19.67 | $19.73 | $19.62 | $19.72 | $15.61 | 1,110,316 |
2018-02-15 | $19.59 | $19.67 | $19.59 | $19.67 | $15.57 | 822,672 |
2018-02-14 | $19.59 | $19.64 | $19.53 | $19.60 | $15.52 | 1,221,236 |
2018-02-13 | $19.64 | $19.69 | $19.60 | $19.63 | $15.54 | 748,350 |
2018-02-12 | $19.64 | $19.66 | $19.60 | $19.64 | $15.55 | 579,995 |
2018-02-09 | $19.70 | $19.72 | $19.56 | $19.58 | $15.50 | 1,801,225 |
2018-02-08 | $19.68 | $19.71 | $19.65 | $19.68 | $15.58 | 1,083,370 |
2018-02-07 | $19.65 | $19.73 | $19.64 | $19.70 | $15.60 | 1,078,900 |
2018-02-06 | $19.63 | $19.65 | $19.50 | $19.61 | $15.53 | 1,796,604 |
2018-02-05 | $19.66 | $19.71 | $19.64 | $19.69 | $15.59 | 1,081,741 |
2018-02-02 | $19.77 | $19.77 | $19.65 | $19.70 | $15.60 | 1,518,724 |
2018-02-01 | $19.68 | $19.81 | $19.68 | $19.79 | $15.67 | 1,123,861 |
2018-01-31 | $19.86 | $19.86 | $19.78 | $19.80 | $15.68 | 1,299,059 |
2018-01-30 | $19.83 | $19.83 | $19.73 | $19.77 | $15.65 | 1,018,313 |
2018-01-29 | $19.88 | $19.89 | $19.80 | $19.81 | $15.68 | 985,618 |
2018-01-26 | $19.96 | $19.96 | $19.90 | $19.91 | $15.76 | 992,626 |
2018-01-25 | $19.94 | $19.95 | $19.90 | $19.95 | $15.80 | 1,045,025 |
2018-01-24 | $19.97 | $19.97 | $19.89 | $19.92 | $15.77 | 1,794,315 |
2018-01-23 | $19.93 | $19.95 | $19.92 | $19.92 | $15.77 | 849,259 |
2018-01-22 | $20.00 | $20.07 | $19.98 | $20.07 | $15.82 | 1,188,205 |
2018-01-19 | $20.00 | $20.03 | $19.99 | $20.00 | $15.76 | 877,829 |
2018-01-18 | $20.01 | $20.03 | $19.99 | $20.00 | $15.76 | 826,490 |
2018-01-17 | $20.06 | $20.11 | $19.98 | $19.99 | $15.76 | 1,148,595 |
2018-01-16 | $20.06 | $20.09 | $20.04 | $20.05 | $15.80 | 1,332,739 |
2018-01-12 | $20.07 | $20.09 | $20.04 | $20.05 | $15.80 | 1,058,678 |
2018-01-11 | $20.02 | $20.06 | $20.02 | $20.04 | $15.80 | 2,271,788 |
2018-01-10 | $20.02 | $20.09 | $19.98 | $20.06 | $15.81 | 1,190,283 |
2018-01-09 | $20.07 | $20.10 | $20.04 | $20.06 | $15.81 | 1,182,047 |
2018-01-08 | $20.01 | $20.08 | $20.01 | $20.07 | $15.82 | 1,868,777 |
2018-01-05 | $20.00 | $20.04 | $20.00 | $20.01 | $15.77 | 1,337,176 |
2018-01-04 | $19.98 | $20.00 | $19.93 | $19.99 | $15.76 | 1,535,844 |
2018-01-03 | $19.97 | $20.00 | $19.91 | $19.98 | $15.75 | 1,094,243 |
2018-01-02 | $20.01 | $20.04 | $19.93 | $19.98 | $15.75 | 1,797,182 |
2017-12-29 | $20.01 | $20.02 | $19.96 | $20.01 | $15.77 | 1,396,969 |
2017-12-28 | $20.03 | $20.03 | $19.95 | $20.00 | $15.76 | 945,931 |
2017-12-27 | $20.03 | $20.05 | $19.99 | $20.00 | $15.76 | 646,178 |
2017-12-26 | $19.96 | $20.02 | $19.96 | $20.01 | $15.77 | 869,305 |
2017-12-22 | $20.00 | $20.01 | $19.98 | $20.00 | $15.76 | 1,459,524 |
2017-12-21 | $20.03 | $20.03 | $19.96 | $19.98 | $15.75 | 1,045,084 |
2017-12-20 | $20.08 | $20.10 | $20.07 | $20.09 | $15.76 | 1,631,188 |
2017-12-19 | $20.09 | $20.10 | $20.06 | $20.07 | $15.75 | 673,400 |
2017-12-18 | $20.08 | $20.10 | $20.07 | $20.10 | $15.77 | 872,495 |
2017-12-15 | $20.05 | $20.08 | $20.03 | $20.08 | $15.75 | 616,120 |
2017-12-14 | $20.03 | $20.07 | $20.02 | $20.03 | $15.71 | 965,209 |
2017-12-13 | $20.08 | $20.08 | $20.01 | $20.03 | $15.71 | 678,284 |
2017-12-12 | $20.08 | $20.09 | $20.06 | $20.07 | $15.75 | 881,666 |
2017-12-11 | $20.07 | $20.12 | $20.07 | $20.07 | $15.75 | 734,377 |
2017-12-08 | $20.07 | $20.08 | $20.07 | $20.08 | $15.75 | 629,988 |
2017-12-07 | $20.06 | $20.07 | $20.05 | $20.06 | $15.74 | 1,071,857 |
2017-12-06 | $20.04 | $20.07 | $20.03 | $20.05 | $15.73 | 670,916 |
2017-12-05 | $20.07 | $20.07 | $20.04 | $20.06 | $15.74 | 911,921 |
2017-12-04 | $20.05 | $20.08 | $20.04 | $20.07 | $15.75 | 1,385,372 |
2017-12-01 | $20.02 | $20.04 | $20.00 | $20.04 | $15.72 | 741,788 |
2017-11-30 | $20.06 | $20.07 | $20.01 | $20.03 | $15.71 | 1,277,313 |
2017-11-29 | $20.03 | $20.06 | $19.99 | $20.05 | $15.73 | 830,335 |
2017-11-28 | $20.08 | $20.09 | $20.06 | $20.07 | $15.75 | 704,412 |
2017-11-27 | $20.07 | $20.09 | $20.05 | $20.08 | $15.75 | 936,604 |
2017-11-24 | $20.05 | $20.10 | $20.04 | $20.06 | $15.74 | 159,010 |
2017-11-22 | $20.05 | $20.08 | $20.04 | $20.07 | $15.75 | 1,056,246 |
2017-11-21 | $20.04 | $20.04 | $20.03 | $20.04 | $15.72 | 1,046,500 |
2017-11-20 | $20.08 | $20.15 | $20.08 | $20.12 | $15.71 | 723,088 |
2017-11-17 | $20.04 | $20.07 | $20.04 | $20.07 | $15.67 | 610,803 |
2017-11-16 | $20.01 | $20.04 | $19.99 | $20.04 | $15.65 | 726,895 |
2017-11-15 | $20.04 | $20.04 | $19.97 | $20.01 | $15.62 | 1,087,118 |
2017-11-14 | $20.06 | $20.09 | $20.03 | $20.05 | $15.65 | 717,974 |
2017-11-13 | $20.00 | $20.08 | $19.98 | $20.07 | $15.67 | 1,475,077 |
2017-11-10 | $20.12 | $20.13 | $20.03 | $20.06 | $15.66 | 730,397 |
2017-11-09 | $20.15 | $20.16 | $20.08 | $20.11 | $15.70 | 750,460 |
2017-11-08 | $20.15 | $20.17 | $20.15 | $20.15 | $15.73 | 644,517 |
2017-11-07 | $20.17 | $20.17 | $20.15 | $20.16 | $15.74 | 647,181 |
2017-11-06 | $20.18 | $20.19 | $20.15 | $20.18 | $15.76 | 497,973 |
2017-11-03 | $20.18 | $20.19 | $20.15 | $20.17 | $15.75 | 657,645 |
2017-11-02 | $20.19 | $20.19 | $20.17 | $20.18 | $15.76 | 502,055 |
2017-11-01 | $20.15 | $20.18 | $20.13 | $20.18 | $15.76 | 662,975 |
2017-10-31 | $20.11 | $20.13 | $20.10 | $20.13 | $15.72 | 787,787 |
2017-10-30 | $20.13 | $20.14 | $20.10 | $20.10 | $15.69 | 539,673 |
2017-10-27 | $20.11 | $20.13 | $20.09 | $20.13 | $15.72 | 791,884 |
2017-10-26 | $20.14 | $20.14 | $20.07 | $20.11 | $15.70 | 841,784 |
2017-10-25 | $20.16 | $20.16 | $20.08 | $20.12 | $15.71 | 1,165,364 |
2017-10-24 | $20.15 | $20.19 | $20.15 | $20.16 | $15.74 | 755,396 |
2017-10-23 | $20.13 | $20.15 | $20.11 | $20.15 | $15.73 | 1,668,583 |
2017-10-20 | $20.12 | $20.12 | $20.09 | $20.12 | $15.71 | 968,062 |
2017-10-19 | $20.17 | $20.19 | $20.16 | $20.19 | $15.70 | 762,339 |
2017-10-18 | $20.17 | $20.18 | $20.16 | $20.18 | $15.69 | 990,086 |
2017-10-17 | $20.17 | $20.20 | $20.16 | $20.16 | $15.68 | 1,602,954 |
2017-10-16 | $20.18 | $20.18 | $20.16 | $20.17 | $15.68 | 687,600 |
2017-10-13 | $20.14 | $20.15 | $20.11 | $20.15 | $15.67 | 752,758 |
2017-10-12 | $20.08 | $20.13 | $20.06 | $20.13 | $15.65 | 2,254,368 |
2017-10-11 | $20.05 | $20.10 | $20.05 | $20.08 | $15.61 | 1,007,310 |
2017-10-10 | $20.03 | $20.06 | $20.01 | $20.05 | $15.59 | 1,118,165 |
2017-10-09 | $20.06 | $20.08 | $20.02 | $20.05 | $15.59 | 851,991 |
2017-10-06 | $20.09 | $20.10 | $20.02 | $20.05 | $15.59 | 945,231 |
2017-10-05 | $20.09 | $20.11 | $20.07 | $20.10 | $15.63 | 640,544 |
2017-10-04 | $20.08 | $20.10 | $20.07 | $20.09 | $15.62 | 1,440,091 |
2017-10-03 | $20.10 | $20.11 | $20.07 | $20.08 | $15.61 | 781,286 |
2017-10-02 | $20.10 | $20.13 | $20.07 | $20.10 | $15.63 | 883,139 |
2017-09-29 | $20.07 | $20.08 | $20.04 | $20.08 | $15.61 | 835,273 |
2017-09-28 | $20.08 | $20.11 | $20.05 | $20.07 | $15.61 | 651,006 |
2017-09-27 | $20.07 | $20.08 | $20.05 | $20.07 | $15.61 | 749,886 |
2017-09-26 | $20.05 | $20.07 | $20.05 | $20.07 | $15.61 | 734,624 |
2017-09-25 | $20.04 | $20.06 | $20.04 | $20.06 | $15.60 | 651,076 |
2017-09-22 | $20.03 | $20.05 | $20.03 | $20.04 | $15.58 | 480,022 |
2017-09-21 | $20.04 | $20.08 | $20.01 | $20.03 | $15.58 | 684,633 |
2017-09-20 | $20.14 | $20.15 | $20.12 | $20.14 | $15.58 | 804,522 |
2017-09-19 | $20.13 | $20.15 | $20.12 | $20.13 | $15.57 | 524,729 |
2017-09-18 | $20.14 | $20.14 | $20.10 | $20.13 | $15.57 | 782,432 |
2017-09-15 | $20.12 | $20.15 | $20.08 | $20.13 | $15.57 | 697,660 |
2017-09-14 | $20.11 | $20.14 | $20.08 | $20.11 | $15.56 | 683,304 |
2017-09-13 | $20.12 | $20.13 | $20.09 | $20.10 | $15.55 | 720,328 |
2017-09-12 | $20.09 | $20.12 | $20.08 | $20.12 | $15.56 | 862,111 |
2017-09-11 | $20.09 | $20.10 | $20.07 | $20.09 | $15.54 | 805,653 |
2017-09-08 | $20.07 | $20.10 | $20.07 | $20.07 | $15.53 | 520,545 |
2017-09-07 | $20.10 | $20.11 | $20.08 | $20.09 | $15.54 | 444,080 |
2017-09-06 | $20.10 | $20.13 | $20.05 | $20.09 | $15.54 | 700,377 |
2017-09-05 | $20.12 | $20.15 | $20.09 | $20.11 | $15.56 | 641,469 |
2017-09-01 | $20.10 | $20.15 | $20.07 | $20.11 | $15.56 | 653,768 |
2017-08-31 | $20.09 | $20.10 | $20.05 | $20.08 | $15.53 | 797,307 |
2017-08-30 | $20.04 | $20.05 | $20.02 | $20.05 | $15.51 | 635,305 |
2017-08-29 | $20.04 | $20.06 | $20.03 | $20.06 | $15.52 | 708,382 |
2017-08-28 | $20.04 | $20.07 | $20.04 | $20.06 | $15.52 | 921,644 |
2017-08-25 | $20.03 | $20.05 | $20.00 | $20.04 | $15.50 | 815,465 |
2017-08-24 | $20.04 | $20.05 | $19.99 | $20.03 | $15.50 | 1,002,605 |
2017-08-23 | $20.05 | $20.10 | $20.02 | $20.03 | $15.50 | 690,499 |
2017-08-22 | $20.09 | $20.10 | $20.02 | $20.04 | $15.50 | 1,023,032 |
2017-08-21 | $20.16 | $20.21 | $20.12 | $20.13 | $15.51 | 761,638 |
2017-08-18 | $20.13 | $20.15 | $20.12 | $20.15 | $15.53 | 562,379 |
2017-08-17 | $20.16 | $20.18 | $20.12 | $20.13 | $15.51 | 832,900 |
2017-08-16 | $20.14 | $20.16 | $20.13 | $20.16 | $15.53 | 709,600 |
2017-08-15 | $20.12 | $20.15 | $20.09 | $20.13 | $15.51 | 666,561 |
2017-08-14 | $20.06 | $20.09 | $20.03 | $20.09 | $15.48 | 797,154 |
2017-08-11 | $19.98 | $20.02 | $19.95 | $20.01 | $15.42 | 677,960 |
2017-08-10 | $20.13 | $20.14 | $19.90 | $19.93 | $15.36 | 2,220,905 |
2017-08-09 | $20.19 | $20.23 | $20.13 | $20.14 | $15.52 | 998,996 |
2017-08-08 | $20.22 | $20.25 | $20.19 | $20.20 | $15.56 | 1,293,920 |
2017-08-07 | $20.21 | $20.22 | $20.20 | $20.21 | $15.57 | 979,173 |
2017-08-04 | $20.21 | $20.25 | $20.20 | $20.20 | $15.56 | 567,785 |
2017-08-03 | $20.20 | $20.23 | $20.19 | $20.21 | $15.57 | 804,929 |
2017-08-02 | $20.19 | $20.22 | $20.18 | $20.19 | $15.56 | 471,400 |
2017-08-01 | $20.18 | $20.19 | $20.14 | $20.18 | $15.55 | 848,436 |
2017-07-31 | $20.19 | $20.20 | $20.15 | $20.16 | $15.53 | 602,696 |
2017-07-28 | $20.16 | $20.19 | $20.15 | $20.17 | $15.54 | 1,268,175 |
2017-07-27 | $20.15 | $20.16 | $20.10 | $20.13 | $15.51 | 1,865,488 |
2017-07-26 | $20.11 | $20.14 | $20.08 | $20.13 | $15.51 | 2,297,144 |
2017-07-25 | $20.12 | $20.12 | $20.08 | $20.10 | $15.49 | 752,017 |
2017-07-24 | $20.10 | $20.11 | $20.09 | $20.11 | $15.50 | 514,866 |
2017-07-21 | $20.09 | $20.11 | $20.06 | $20.08 | $15.47 | 630,043 |
2017-07-20 | $20.13 | $20.17 | $20.13 | $20.15 | $15.47 | 1,192,034 |
2017-07-19 | $20.10 | $20.14 | $20.10 | $20.12 | $15.44 | 910,723 |
2017-07-18 | $20.08 | $20.12 | $20.06 | $20.10 | $15.43 | 786,159 |
2017-07-17 | $20.09 | $20.09 | $20.06 | $20.09 | $15.42 | 496,798 |
2017-07-14 | $20.08 | $20.09 | $20.05 | $20.08 | $15.41 | 625,121 |
2017-07-13 | $20.06 | $20.10 | $20.04 | $20.06 | $15.40 | 388,526 |
2017-07-12 | $20.05 | $20.06 | $20.04 | $20.06 | $15.40 | 861,293 |
2017-07-11 | $20.05 | $20.07 | $20.02 | $20.03 | $15.38 | 433,291 |
2017-07-10 | $20.06 | $20.09 | $20.05 | $20.06 | $15.40 | 550,300 |
2017-07-07 | $20.07 | $20.11 | $20.02 | $20.06 | $15.40 | 689,700 |
2017-07-06 | $20.06 | $20.11 | $20.02 | $20.07 | $15.41 | 935,478 |
2017-07-05 | $20.04 | $20.10 | $20.02 | $20.04 | $15.38 | 1,008,403 |
2017-07-03 | $20.03 | $20.03 | $19.99 | $20.03 | $15.38 | 304,801 |
2017-06-30 | $19.99 | $20.02 | $19.96 | $20.01 | $15.36 | 1,995,275 |
2017-06-29 | $19.97 | $20.00 | $19.93 | $19.98 | $15.34 | 894,614 |
2017-06-28 | $19.97 | $20.00 | $19.97 | $19.99 | $15.34 | 1,221,325 |
2017-06-27 | $19.98 | $19.99 | $19.91 | $19.93 | $15.30 | 900,298 |
2017-06-26 | $19.96 | $19.98 | $19.93 | $19.97 | $15.33 | 1,025,751 |
2017-06-23 | $19.94 | $19.94 | $19.92 | $19.94 | $15.31 | 478,338 |
2017-06-22 | $20.02 | $20.05 | $19.91 | $19.93 | $15.30 | 698,543 |
2017-06-21 | $20.00 | $20.03 | $20.00 | $20.02 | $15.29 | 1,763,613 |
2017-06-20 | $19.98 | $20.00 | $19.97 | $19.99 | $15.27 | 489,336 |
2017-06-19 | $19.96 | $20.00 | $19.96 | $19.99 | $15.27 | 394,453 |
2017-06-16 | $19.99 | $19.99 | $19.96 | $19.97 | $15.25 | 435,330 |
2017-06-15 | $19.94 | $19.98 | $19.90 | $19.97 | $15.25 | 888,135 |
2017-06-14 | $19.92 | $19.94 | $19.89 | $19.94 | $15.23 | 581,644 |
2017-06-13 | $19.89 | $19.92 | $19.88 | $19.91 | $15.20 | 364,374 |
2017-06-12 | $19.88 | $19.92 | $19.87 | $19.88 | $15.18 | 441,521 |
2017-06-09 | $19.91 | $19.92 | $19.87 | $19.88 | $15.18 | 456,383 |
2017-06-08 | $19.92 | $19.93 | $19.89 | $19.91 | $15.20 | 4,695 |
2017-06-07 | $19.92 | $19.94 | $19.89 | $19.90 | $15.20 | 5,886 |
2017-06-06 | $19.90 | $19.94 | $19.86 | $19.91 | $15.20 | 1,017,651 |
2017-06-05 | $19.88 | $19.91 | $19.88 | $19.91 | $15.20 | 486,668 |
2017-06-02 | $19.88 | $19.91 | $19.87 | $19.88 | $15.18 | 469,984 |
2017-06-01 | $19.86 | $19.90 | $19.85 | $19.87 | $15.17 | 906,074 |
2017-05-31 | $19.86 | $19.88 | $19.82 | $19.87 | $15.17 | 534,428 |
2017-05-30 | $19.85 | $19.86 | $19.83 | $19.86 | $15.16 | 576,846 |
2017-05-26 | $19.81 | $19.85 | $19.81 | $19.85 | $15.16 | 617,459 |
2017-05-25 | $19.81 | $19.85 | $19.79 | $19.80 | $15.12 | 603,958 |
2017-05-24 | $19.81 | $19.82 | $19.77 | $19.81 | $15.13 | 422,426 |
2017-05-23 | $19.81 | $19.83 | $19.80 | $19.82 | $15.14 | 706,057 |
2017-05-22 | $19.87 | $19.91 | $19.86 | $19.88 | $15.11 | 647,589 |
2017-05-19 | $19.87 | $19.88 | $19.83 | $19.84 | $15.08 | 598,487 |
2017-05-18 | $19.87 | $19.88 | $19.84 | $19.86 | $15.09 | 1,309,956 |
2017-05-17 | $19.89 | $19.89 | $19.85 | $19.88 | $15.11 | 676,101 |
2017-05-16 | $19.87 | $19.91 | $19.83 | $19.89 | $15.12 | 971,281 |
2017-05-15 | $19.85 | $19.90 | $19.84 | $19.86 | $15.10 | 620,112 |
2017-05-12 | $19.84 | $19.86 | $19.81 | $19.85 | $15.09 | 410,053 |
2017-05-11 | $19.80 | $19.85 | $19.80 | $19.83 | $15.07 | 552,833 |
2017-05-10 | $19.79 | $19.84 | $19.79 | $19.80 | $15.05 | 622,370 |
2017-05-09 | $19.81 | $19.84 | $19.79 | $19.79 | $15.04 | 697,162 |
2017-05-08 | $19.80 | $19.81 | $19.76 | $19.80 | $15.05 | 576,348 |
2017-05-05 | $19.77 | $19.79 | $19.74 | $19.79 | $15.04 | 1,009,738 |
2017-05-04 | $19.79 | $19.79 | $19.70 | $19.77 | $15.03 | 953,400 |
2017-05-03 | $19.75 | $19.78 | $19.75 | $19.76 | $15.02 | 526,616 |
2017-05-02 | $19.74 | $19.75 | $19.72 | $19.75 | $15.01 | 649,459 |
2017-05-01 | $19.71 | $19.73 | $19.70 | $19.73 | $15.00 | 374,089 |
2017-04-28 | $19.71 | $19.74 | $19.69 | $19.71 | $14.98 | 568,532 |
2017-04-27 | $19.69 | $19.72 | $19.67 | $19.71 | $14.98 | 647,457 |
2017-04-26 | $19.68 | $19.72 | $19.63 | $19.68 | $14.96 | 884,715 |
2017-04-25 | $19.65 | $19.72 | $19.65 | $19.67 | $14.95 | 630,599 |
2017-04-24 | $19.63 | $19.64 | $19.62 | $19.64 | $14.93 | 449,060 |
2017-04-21 | $19.64 | $19.64 | $19.60 | $19.62 | $14.92 | 422,141 |
2017-04-20 | $19.66 | $19.68 | $19.63 | $19.68 | $14.90 | 768,242 |
2017-04-19 | $19.65 | $19.67 | $19.61 | $19.65 | $14.88 | 522,232 |
2017-04-18 | $19.65 | $19.67 | $19.62 | $19.65 | $14.88 | 599,398 |
2017-04-17 | $19.64 | $19.66 | $19.60 | $19.65 | $14.88 | 730,758 |
2017-04-13 | $19.62 | $19.63 | $19.60 | $19.63 | $14.86 | 523,210 |
2017-04-12 | $19.62 | $19.64 | $19.61 | $19.62 | $14.86 | 383,778 |
2017-04-11 | $19.66 | $19.67 | $19.62 | $19.63 | $14.86 | 472,304 |
2017-04-10 | $19.62 | $19.65 | $19.60 | $19.64 | $14.87 | 489,637 |
2017-04-07 | $19.60 | $19.62 | $19.58 | $19.61 | $14.85 | 752,927 |
2017-04-06 | $19.59 | $19.59 | $19.55 | $19.59 | $14.83 | 398,452 |
2017-04-05 | $19.61 | $19.65 | $19.54 | $19.58 | $14.83 | 638,129 |
2017-04-04 | $19.60 | $19.66 | $19.59 | $19.61 | $14.85 | 1,297,013 |
2017-04-03 | $19.55 | $19.62 | $19.53 | $19.60 | $14.84 | 949,949 |
2017-03-31 | $19.52 | $19.55 | $19.52 | $19.52 | $14.78 | 591,054 |
2017-03-30 | $19.50 | $19.55 | $19.49 | $19.50 | $14.77 | 632,894 |
2017-03-29 | $19.51 | $19.55 | $19.49 | $19.51 | $14.77 | 497,308 |
2017-03-28 | $19.50 | $19.50 | $19.46 | $19.46 | $14.73 | 624,938 |
2017-03-27 | $19.50 | $19.50 | $19.46 | $19.49 | $14.76 | 415,615 |
2017-03-24 | $19.47 | $19.52 | $19.47 | $19.51 | $14.77 | 497,586 |
2017-03-23 | $19.45 | $19.47 | $19.41 | $19.47 | $14.74 | 606,252 |
2017-03-22 | $19.53 | $19.55 | $19.51 | $19.55 | $14.72 | 556,604 |
2017-03-21 | $19.53 | $19.55 | $19.50 | $19.52 | $14.70 | 553,163 |
2017-03-20 | $19.51 | $19.55 | $19.50 | $19.53 | $14.70 | 397,612 |
2017-03-17 | $19.50 | $19.53 | $19.45 | $19.49 | $14.68 | 726,050 |
2017-03-16 | $19.47 | $19.50 | $19.44 | $19.48 | $14.67 | 730,765 |
2017-03-15 | $19.42 | $19.46 | $19.36 | $19.45 | $14.65 | 506,636 |
2017-03-14 | $19.40 | $19.43 | $19.37 | $19.41 | $14.62 | 551,434 |
2017-03-13 | $19.40 | $19.43 | $19.38 | $19.40 | $14.61 | 452,624 |
2017-03-10 | $19.39 | $19.41 | $19.29 | $19.40 | $14.61 | 612,257 |
2017-03-09 | $19.43 | $19.45 | $19.32 | $19.36 | $14.58 | 571,157 |
2017-03-08 | $19.52 | $19.54 | $19.39 | $19.41 | $14.62 | 798,770 |
2017-03-07 | $19.56 | $19.57 | $19.53 | $19.54 | $14.71 | 700,334 |
2017-03-06 | $19.56 | $19.60 | $19.52 | $19.54 | $14.71 | 5,135 |
2017-03-03 | $19.55 | $19.58 | $19.53 | $19.56 | $14.73 | 6,584 |
2017-03-02 | $19.56 | $19.56 | $19.51 | $19.53 | $14.71 | 946,337 |
2017-03-01 | $19.54 | $19.57 | $19.50 | $19.57 | $14.74 | 631,720 |
2017-02-28 | $19.53 | $19.55 | $19.51 | $19.54 | $14.71 | 568,337 |
2017-02-27 | $19.53 | $19.55 | $19.51 | $19.53 | $14.71 | 491,521 |
2017-02-24 | $19.55 | $19.55 | $19.48 | $19.53 | $14.71 | 398,939 |
2017-02-23 | $19.48 | $19.49 | $19.46 | $19.48 | $14.67 | 490,782 |
2017-02-22 | $19.46 | $19.48 | $19.42 | $19.47 | $14.66 | 446,474 |
2017-02-21 | $19.54 | $19.56 | $19.52 | $19.54 | $14.65 | 602,251 |
2017-02-17 | $19.54 | $19.55 | $19.51 | $19.55 | $14.66 | 501,492 |
2017-02-16 | $19.50 | $19.53 | $19.50 | $19.52 | $14.64 | 523,127 |
2017-02-15 | $19.47 | $19.50 | $19.44 | $19.49 | $14.62 | 459,050 |
2017-02-14 | $19.48 | $19.49 | $19.45 | $19.47 | $14.60 | 611,853 |
2017-02-13 | $19.49 | $19.49 | $19.45 | $19.47 | $14.60 | 468,714 |
2017-02-10 | $19.45 | $19.47 | $19.44 | $19.47 | $14.60 | 591,442 |
2017-02-09 | $19.44 | $19.46 | $19.40 | $19.43 | $14.57 | 815,930 |
2017-02-08 | $19.43 | $19.46 | $19.42 | $19.44 | $14.58 | 764,399 |
2017-02-07 | $19.39 | $19.42 | $19.35 | $19.41 | $14.56 | 873,581 |
2017-02-06 | $19.37 | $19.39 | $19.34 | $19.38 | $14.53 | 601,414 |
2017-02-03 | $19.33 | $19.36 | $19.32 | $19.36 | $14.52 | 709,014 |
2017-02-02 | $19.28 | $19.30 | $19.25 | $19.30 | $14.47 | 545,099 |
2017-02-01 | $19.27 | $19.28 | $19.22 | $19.27 | $14.45 | 483,331 |
2017-01-31 | $19.22 | $19.26 | $19.20 | $19.25 | $14.44 | 528,938 |
2017-01-30 | $19.23 | $19.27 | $19.23 | $19.25 | $14.44 | 544,000 |
2017-01-27 | $19.22 | $19.24 | $19.20 | $19.23 | $14.42 | 706,043 |
2017-01-26 | $19.19 | $19.21 | $19.15 | $19.20 | $14.40 | 538,510 |
2017-01-25 | $19.21 | $19.22 | $19.16 | $19.17 | $14.38 | 611,150 |
2017-01-24 | $19.21 | $19.21 | $19.17 | $19.20 | $14.40 | 984,729 |
2017-01-23 | $19.13 | $19.18 | $19.11 | $19.18 | $14.38 | 682,709 |
2017-01-20 | $19.15 | $19.15 | $19.05 | $19.15 | $14.36 | 852,293 |
2017-01-19 | $19.24 | $19.26 | $19.19 | $19.22 | $14.35 | 674,608 |
2017-01-18 | $19.27 | $19.28 | $19.21 | $19.27 | $14.38 | 889,144 |
2017-01-17 | $19.22 | $19.26 | $19.21 | $19.26 | $14.38 | 383,749 |
2017-01-13 | $19.23 | $19.25 | $19.15 | $19.19 | $14.33 | 627,915 |
2017-01-12 | $19.23 | $19.23 | $19.19 | $19.22 | $14.35 | 338,507 |
2017-01-11 | $19.18 | $19.23 | $19.17 | $19.23 | $14.36 | 774,537 |
2017-01-10 | $19.14 | $19.18 | $19.13 | $19.17 | $14.31 | 432,787 |
2017-01-09 | $19.12 | $19.15 | $19.11 | $19.14 | $14.29 | 728,089 |
2017-01-06 | $19.16 | $19.19 | $19.12 | $19.12 | $14.27 | 681,692 |
2017-01-05 | $19.11 | $19.18 | $19.07 | $19.16 | $14.30 | 530,728 |
2017-01-04 | $19.04 | $19.10 | $19.04 | $19.10 | $14.26 | 376,659 |
2017-01-03 | $19.00 | $19.03 | $18.96 | $19.03 | $14.21 | 557,706 |
2016-12-30 | $19.00 | $19.04 | $18.98 | $18.99 | $14.18 | 619,397 |
2016-12-29 | $18.99 | $19.02 | $18.97 | $18.99 | $14.17 | 706,473 |
2016-12-28 | $18.96 | $19.00 | $18.95 | $18.98 | $14.17 | 380,782 |
2016-12-27 | $19.00 | $19.02 | $18.94 | $18.98 | $14.17 | 532,716 |
2016-12-23 | $18.98 | $19.00 | $18.92 | $18.99 | $14.18 | 541,429 |
2016-12-22 | $18.95 | $18.99 | $18.92 | $18.96 | $14.15 | 626,882 |
2016-12-21 | $18.86 | $18.94 | $18.86 | $18.93 | $14.13 | 615,702 |
2016-12-20 | $19.00 | $19.00 | $18.96 | $18.99 | $14.10 | 499,637 |
2016-12-19 | $18.97 | $19.01 | $18.94 | $18.99 | $14.10 | 604,652 |
2016-12-16 | $18.93 | $18.97 | $18.90 | $18.97 | $14.09 | 834,603 |
2016-12-15 | $18.90 | $18.97 | $18.88 | $18.96 | $14.08 | 1,198,321 |
2016-12-14 | $18.89 | $18.92 | $18.86 | $18.88 | $14.02 | 474,597 |
2016-12-13 | $18.88 | $18.91 | $18.85 | $18.86 | $14.01 | 727,726 |
2016-12-12 | $18.90 | $18.92 | $18.85 | $18.86 | $14.01 | 398,720 |
2016-12-09 | $18.93 | $18.94 | $18.85 | $18.90 | $14.04 | 671,445 |
2016-12-08 | $18.91 | $18.95 | $18.89 | $18.91 | $14.04 | 894,513 |
2016-12-07 | $18.88 | $18.95 | $18.84 | $18.89 | $14.03 | 694,296 |
2016-12-06 | $18.84 | $18.87 | $18.83 | $18.86 | $14.01 | 401,688 |
2016-12-05 | $18.85 | $18.88 | $18.80 | $18.83 | $13.98 | 514,073 |
2016-12-02 | $18.83 | $18.85 | $18.76 | $18.82 | $13.97 | 392,204 |
2016-12-01 | $18.89 | $18.89 | $18.76 | $18.80 | $13.96 | 653,581 |
2016-11-30 | $18.89 | $18.89 | $18.80 | $18.83 | $13.98 | 1,441,584 |
2016-11-29 | $18.92 | $18.94 | $18.87 | $18.90 | $14.04 | 578,788 |
2016-11-28 | $18.96 | $18.98 | $18.86 | $18.93 | $14.06 | 715,243 |
2016-11-25 | $18.98 | $18.98 | $18.92 | $18.95 | $14.07 | 211,298 |
2016-11-23 | $18.96 | $19.00 | $18.88 | $18.98 | $14.10 | 1,301,002 |
2016-11-22 | $18.99 | $18.99 | $18.91 | $18.97 | $14.09 | 591,733 |
2016-11-21 | $19.06 | $19.08 | $19.02 | $19.04 | $14.07 | 909,643 |
2016-11-18 | $19.13 | $19.15 | $19.02 | $19.07 | $14.09 | 1,079,879 |
2016-11-17 | $19.15 | $19.17 | $19.09 | $19.13 | $14.13 | 951,566 |
2016-11-16 | $19.06 | $19.18 | $19.02 | $19.13 | $14.13 | 579,613 |
2016-11-15 | $18.95 | $19.07 | $18.89 | $19.07 | $14.09 | 1,250,616 |
2016-11-14 | $19.08 | $19.08 | $18.82 | $18.95 | $14.00 | 2,392,255 |
2016-11-11 | $19.14 | $19.14 | $18.98 | $19.09 | $14.10 | 481,725 |
2016-11-10 | $19.28 | $19.28 | $19.05 | $19.10 | $14.11 | 1,127,769 |
2016-11-09 | $19.26 | $19.38 | $19.21 | $19.21 | $14.19 | 881,419 |
2016-11-08 | $19.44 | $19.44 | $19.36 | $19.40 | $14.33 | 300,858 |
2016-11-07 | $19.44 | $19.47 | $19.41 | $19.44 | $14.36 | 359,907 |
2016-11-04 | $19.40 | $19.40 | $19.37 | $19.39 | $14.33 | 1,256,346 |
2016-11-03 | $19.43 | $19.44 | $19.36 | $19.38 | $14.32 | 486,550 |
2016-11-02 | $19.48 | $19.51 | $19.38 | $19.41 | $14.34 | 567,597 |
2016-11-01 | $19.53 | $19.53 | $19.46 | $19.49 | $14.40 | 357,065 |
2016-10-31 | $19.55 | $19.55 | $19.50 | $19.53 | $14.43 | 576,672 |
2016-10-28 | $19.55 | $19.55 | $19.52 | $19.54 | $14.44 | 332,255 |
2016-10-27 | $19.59 | $19.59 | $19.51 | $19.54 | $14.44 | 471,395 |
2016-10-26 | $19.57 | $19.59 | $19.53 | $19.57 | $14.46 | 813,839 |
2016-10-25 | $19.52 | $19.56 | $19.50 | $19.56 | $14.45 | 548,028 |
2016-10-24 | $19.54 | $19.56 | $19.50 | $19.55 | $14.44 | 501,406 |
2016-10-21 | $19.52 | $19.52 | $19.47 | $19.51 | $14.42 | 557,304 |
2016-10-20 | $19.55 | $19.57 | $19.52 | $19.56 | $14.39 | 411,156 |
2016-10-19 | $19.54 | $19.58 | $19.52 | $19.55 | $14.38 | 460,113 |
2016-10-18 | $19.51 | $19.56 | $19.47 | $19.56 | $14.39 | 533,341 |
2016-10-17 | $19.45 | $19.50 | $19.41 | $19.47 | $14.33 | 312,361 |
2016-10-14 | $19.50 | $19.51 | $19.44 | $19.47 | $14.33 | 463,333 |
2016-10-13 | $19.45 | $19.48 | $19.37 | $19.47 | $14.33 | 760,177 |
2016-10-12 | $19.45 | $19.51 | $19.44 | $19.46 | $14.32 | 402,289 |
2016-10-11 | $19.54 | $19.54 | $19.42 | $19.45 | $14.31 | 564,960 |
2016-10-10 | $19.55 | $19.58 | $19.53 | $19.56 | $14.39 | 462,238 |
2016-10-07 | $19.55 | $19.57 | $19.52 | $19.52 | $14.36 | 1,089,760 |
2016-10-06 | $19.54 | $19.55 | $19.52 | $19.54 | $14.38 | 308,231 |
2016-10-05 | $19.56 | $19.57 | $19.54 | $19.54 | $14.38 | 301,438 |
2016-10-04 | $19.57 | $19.58 | $19.54 | $19.56 | $14.39 | 469,436 |
2016-10-03 | $19.53 | $19.57 | $19.50 | $19.56 | $14.39 | 597,469 |
2016-09-30 | $19.57 | $19.57 | $19.54 | $19.55 | $14.38 | 604,263 |
2016-09-29 | $19.59 | $19.60 | $19.53 | $19.55 | $14.38 | 700,517 |
2016-09-28 | $19.58 | $19.59 | $19.55 | $19.58 | $14.41 | 1,119,163 |
2016-09-27 | $19.58 | $19.59 | $19.56 | $19.58 | $14.40 | 484,674 |
2016-09-26 | $19.60 | $19.60 | $19.54 | $19.55 | $14.38 | 439,717 |
2016-09-23 | $19.55 | $19.59 | $19.55 | $19.58 | $14.41 | 438,758 |
2016-09-22 | $19.53 | $19.55 | $19.46 | $19.47 | $14.33 | 492,389 |
2016-09-21 | $19.49 | $19.51 | $19.44 | $19.50 | $14.35 | 667,501 |
2016-09-20 | $19.54 | $19.59 | $19.53 | $19.53 | $14.30 | 432,444 |
2016-09-19 | $19.60 | $19.60 | $19.52 | $19.53 | $14.30 | 337,401 |
2016-09-16 | $19.57 | $19.61 | $19.52 | $19.54 | $14.30 | 371,351 |
2016-09-15 | $19.55 | $19.58 | $19.54 | $19.56 | $14.32 | 633,685 |
2016-09-14 | $19.59 | $19.59 | $19.50 | $19.53 | $14.30 | 408,921 |
2016-09-13 | $19.62 | $19.62 | $19.54 | $19.55 | $14.31 | 425,480 |
2016-09-12 | $19.62 | $19.65 | $19.58 | $19.64 | $14.38 | 372,282 |
2016-09-09 | $19.70 | $19.70 | $19.53 | $19.53 | $14.30 | 759,970 |
2016-09-08 | $19.73 | $19.73 | $19.68 | $19.70 | $14.42 | 623,066 |
2016-09-07 | $19.69 | $19.71 | $19.65 | $19.70 | $14.42 | 806,964 |
2016-09-06 | $19.70 | $19.71 | $19.68 | $19.69 | $14.41 | 389,317 |
2016-09-02 | $19.70 | $19.72 | $19.68 | $19.68 | $14.41 | 368,687 |
2016-09-01 | $19.68 | $19.70 | $19.66 | $19.69 | $14.41 | 519,197 |
2016-08-31 | $19.68 | $19.68 | $19.64 | $19.66 | $14.39 | 500,961 |
2016-08-30 | $19.66 | $19.66 | $19.62 | $19.65 | $14.39 | 382,256 |
2016-08-29 | $19.64 | $19.65 | $19.62 | $19.62 | $14.36 | 553,793 |
2016-08-26 | $19.61 | $19.63 | $19.60 | $19.61 | $14.36 | 536,935 |
2016-08-25 | $19.61 | $19.62 | $19.58 | $19.59 | $14.34 | 614,921 |
2016-08-24 | $19.59 | $19.60 | $19.58 | $19.58 | $14.33 | 612,615 |
2016-08-23 | $19.58 | $19.59 | $19.54 | $19.57 | $14.33 | 432,220 |
2016-08-22 | $19.68 | $19.68 | $19.55 | $19.65 | $14.31 | 683,055 |
2016-08-19 | $19.65 | $19.66 | $19.64 | $19.66 | $14.31 | 335,408 |
2016-08-18 | $19.64 | $19.67 | $19.62 | $19.64 | $14.30 | 740,726 |
2016-08-17 | $19.63 | $19.67 | $19.60 | $19.64 | $14.30 | 591,260 |
2016-08-16 | $19.64 | $19.64 | $19.61 | $19.62 | $14.29 | 365,651 |
2016-08-15 | $19.65 | $19.66 | $19.63 | $19.64 | $14.30 | 337,305 |
2016-08-12 | $19.69 | $19.69 | $19.61 | $19.62 | $14.29 | 335,914 |
2016-08-11 | $19.66 | $19.70 | $19.62 | $19.63 | $14.29 | 1,096,742 |
2016-08-10 | $19.65 | $19.69 | $19.61 | $19.64 | $14.30 | 473,335 |
2016-08-09 | $19.60 | $19.66 | $19.57 | $19.60 | $14.27 | 428,798 |
2016-08-08 | $19.58 | $19.61 | $19.55 | $19.57 | $14.25 | 437,322 |
2016-08-05 | $19.60 | $19.60 | $19.50 | $19.57 | $14.25 | 541,295 |
2016-08-04 | $19.58 | $19.58 | $19.53 | $19.53 | $14.22 | 530,002 |
2016-08-03 | $19.52 | $19.53 | $19.50 | $19.52 | $14.21 | 379,432 |
2016-08-02 | $19.59 | $19.59 | $19.51 | $19.52 | $14.21 | 647,094 |
2016-08-01 | $19.51 | $19.59 | $19.51 | $19.53 | $14.22 | 264,319 |
2016-07-29 | $19.53 | $19.56 | $19.50 | $19.54 | $14.23 | 364,439 |
2016-07-28 | $19.53 | $19.53 | $19.49 | $19.50 | $14.20 | 380,852 |
2016-07-27 | $19.50 | $19.50 | $19.45 | $19.48 | $14.18 | 425,690 |
2016-07-26 | $19.46 | $19.46 | $19.41 | $19.46 | $14.17 | 518,164 |
2016-07-25 | $19.38 | $19.44 | $19.38 | $19.41 | $14.13 | 587,289 |
2016-07-22 | $19.35 | $19.42 | $19.22 | $19.39 | $14.12 | 503,531 |
2016-07-21 | $19.40 | $19.40 | $19.36 | $19.36 | $14.10 | 468,273 |
2016-07-20 | $19.43 | $20.31 | $19.35 | $19.40 | $14.07 | 547,085 |
2016-07-19 | $19.42 | $19.43 | $19.35 | $19.38 | $14.06 | 380,374 |
2016-07-18 | $19.43 | $19.43 | $19.36 | $19.38 | $14.06 | 363,470 |
2016-07-15 | $19.34 | $19.40 | $19.33 | $19.39 | $14.07 | 489,601 |
2016-07-14 | $19.29 | $19.42 | $19.23 | $19.35 | $14.04 | 291,711 |
2016-07-13 | $19.35 | $19.35 | $19.23 | $19.31 | $14.01 | 238,494 |
2016-07-12 | $19.32 | $19.32 | $19.25 | $19.26 | $13.97 | 398,322 |
2016-07-11 | $19.21 | $19.30 | $19.20 | $19.20 | $13.93 | 382,894 |
2016-07-08 | $19.20 | $19.26 | $19.18 | $19.22 | $13.94 | 296,024 |
2016-07-07 | $19.19 | $19.22 | $19.16 | $19.17 | $13.91 | 396,197 |
2016-07-06 | $19.16 | $19.21 | $19.12 | $19.15 | $13.89 | 328,431 |
2016-07-05 | $19.08 | $19.17 | $19.06 | $19.15 | $13.89 | 489,885 |
2016-07-01 | $19.10 | $19.12 | $19.03 | $19.03 | $13.81 | 766,598 |
2016-06-30 | $19.02 | $19.19 | $19.01 | $19.02 | $13.80 | 1,625,532 |
2016-06-29 | $19.10 | $19.10 | $19.05 | $19.05 | $13.82 | 670,585 |
2016-06-28 | $19.04 | $19.08 | $18.97 | $19.06 | $13.83 | 309,595 |
2016-06-27 | $19.09 | $19.09 | $18.92 | $18.93 | $13.73 | 460,641 |
2016-06-24 | $18.98 | $19.13 | $18.97 | $19.10 | $13.86 | 445,753 |
2016-06-23 | $19.18 | $19.18 | $19.08 | $19.15 | $13.89 | 387,553 |
2016-06-22 | $19.11 | $19.14 | $19.11 | $19.11 | $13.86 | 464,341 |
2016-06-21 | $19.16 | $19.20 | $19.16 | $19.18 | $13.85 | 302,176 |
2016-06-20 | $19.15 | $19.19 | $19.12 | $19.15 | $13.83 | 306,273 |
2016-06-17 | $19.08 | $19.12 | $19.07 | $19.10 | $13.79 | 519,217 |
2016-06-16 | $19.11 | $19.11 | $19.01 | $19.06 | $13.76 | 286,316 |
2016-06-15 | $19.09 | $19.12 | $19.05 | $19.08 | $13.78 | 337,455 |
2016-06-14 | $19.14 | $19.15 | $19.05 | $19.07 | $13.77 | 347,781 |
2016-06-13 | $19.15 | $19.18 | $19.11 | $19.13 | $13.81 | 310,273 |
2016-06-10 | $19.15 | $19.16 | $19.13 | $19.13 | $13.81 | 352,987 |
2016-06-09 | $19.15 | $19.17 | $19.13 | $19.14 | $13.82 | 302,542 |
2016-06-08 | $19.14 | $19.15 | $19.13 | $19.13 | $13.81 | 326,408 |
2016-06-07 | $19.15 | $19.15 | $19.08 | $19.13 | $13.81 | 336,661 |
2016-06-06 | $19.13 | $19.15 | $19.08 | $19.12 | $13.81 | 440,645 |
2016-06-03 | $19.08 | $19.13 | $19.04 | $19.11 | $13.80 | 397,238 |
2016-06-02 | $19.05 | $19.07 | $18.97 | $19.06 | $13.76 | 265,631 |
2016-06-01 | $19.05 | $19.10 | $19.00 | $19.10 | $13.79 | 407,550 |
2016-05-31 | $19.06 | $19.10 | $19.05 | $19.10 | $13.79 | 267,987 |
2016-05-27 | $19.06 | $19.10 | $19.03 | $19.08 | $13.78 | 281,948 |
2016-05-26 | $18.91 | $19.08 | $18.91 | $19.03 | $13.74 | 331,117 |
2016-05-25 | $19.07 | $19.07 | $19.01 | $19.02 | $13.73 | 368,045 |
2016-05-24 | $19.08 | $19.08 | $19.00 | $19.02 | $13.73 | 383,356 |
2016-05-23 | $18.98 | $19.01 | $18.93 | $18.96 | $13.69 | 364,928 |
2016-05-20 | $18.99 | $18.99 | $18.90 | $18.92 | $13.66 | 321,885 |
2016-05-19 | $19.08 | $19.08 | $19.00 | $19.04 | $13.67 | 423,216 |
2016-05-18 | $19.08 | $19.09 | $19.03 | $19.06 | $13.69 | 302,182 |
2016-05-17 | $19.06 | $19.06 | $18.99 | $19.03 | $13.67 | 199,768 |
2016-05-16 | $19.00 | $19.04 | $18.96 | $19.02 | $13.66 | 506,586 |
2016-05-13 | $18.99 | $18.99 | $18.93 | $18.99 | $13.64 | 420,333 |
2016-05-12 | $18.99 | $18.99 | $18.91 | $18.97 | $13.62 | 297,371 |
2016-05-11 | $18.95 | $18.99 | $18.91 | $18.97 | $13.62 | 427,107 |
2016-05-10 | $18.93 | $18.95 | $18.92 | $18.94 | $13.60 | 270,709 |
2016-05-09 | $18.90 | $18.95 | $18.87 | $18.95 | $13.61 | 184,554 |
2016-05-06 | $18.92 | $18.92 | $18.86 | $18.88 | $13.56 | 273,186 |
2016-05-05 | $18.94 | $18.94 | $18.85 | $18.87 | $13.55 | 221,060 |
2016-05-04 | $18.91 | $18.93 | $18.86 | $18.89 | $13.57 | 260,203 |
2016-05-03 | $18.88 | $18.90 | $18.85 | $18.90 | $13.57 | 301,005 |
2016-05-02 | $18.92 | $18.92 | $18.87 | $18.92 | $13.59 | 230,487 |
2016-04-29 | $18.91 | $18.91 | $18.85 | $18.91 | $13.58 | 172,326 |
2016-04-28 | $18.91 | $18.91 | $18.84 | $18.91 | $13.58 | 161,043 |
2016-04-27 | $18.85 | $18.88 | $18.82 | $18.88 | $13.56 | 392,051 |
2016-04-26 | $18.87 | $18.87 | $18.81 | $18.84 | $13.53 | 319,750 |
2016-04-25 | $18.87 | $18.88 | $18.77 | $18.83 | $13.52 | 355,352 |
2016-04-22 | $18.81 | $18.82 | $18.75 | $18.81 | $13.51 | 309,757 |
2016-04-21 | $18.76 | $18.78 | $18.72 | $18.77 | $13.48 | 292,856 |
2016-04-20 | $18.86 | $18.86 | $18.78 | $18.81 | $13.45 | 611,360 |
2016-04-19 | $18.80 | $18.86 | $18.71 | $18.85 | $13.47 | 224,531 |
2016-04-18 | $18.71 | $18.81 | $18.71 | $18.79 | $13.43 | 430,783 |
2016-04-15 | $18.69 | $18.77 | $18.69 | $18.75 | $13.40 | 274,659 |
2016-04-14 | $18.71 | $18.74 | $18.70 | $18.74 | $13.40 | 366,894 |
2016-04-13 | $18.71 | $18.73 | $18.67 | $18.72 | $13.38 | 195,319 |
2016-04-12 | $18.69 | $18.72 | $18.62 | $18.71 | $13.37 | 296,449 |
2016-04-11 | $18.70 | $18.72 | $18.61 | $18.72 | $13.38 | 238,345 |
2016-04-08 | $18.66 | $18.70 | $18.60 | $18.70 | $13.37 | 243,777 |
2016-04-07 | $18.63 | $18.65 | $18.55 | $18.63 | $13.32 | 279,943 |
2016-04-06 | $18.56 | $18.65 | $18.54 | $18.65 | $13.33 | 273,331 |
2016-04-05 | $18.55 | $18.63 | $18.53 | $18.61 | $13.30 | 202,507 |
2016-04-04 | $18.55 | $18.65 | $18.55 | $18.58 | $13.28 | 218,665 |
2016-04-01 | $18.67 | $18.70 | $18.54 | $18.55 | $13.26 | 560,005 |
2016-03-31 | $18.63 | $18.70 | $18.59 | $18.67 | $13.35 | 583,975 |
2016-03-30 | $18.68 | $18.73 | $18.63 | $18.65 | $13.33 | 193,488 |
2016-03-29 | $18.65 | $18.68 | $18.62 | $18.64 | $13.32 | 195,926 |
2016-03-28 | $18.64 | $18.69 | $18.60 | $18.62 | $13.31 | 246,063 |
2016-03-24 | $18.66 | $18.68 | $18.58 | $18.59 | $13.29 | 365,314 |
2016-03-23 | $18.72 | $18.72 | $18.58 | $18.64 | $13.32 | 334,128 |
2016-03-22 | $18.84 | $18.84 | $18.70 | $18.78 | $13.34 | 541,963 |
2016-03-21 | $19.00 | $19.00 | $18.67 | $18.75 | $13.32 | 231,274 |
2016-03-18 | $18.73 | $18.78 | $18.70 | $18.75 | $13.32 | 475,094 |
2016-03-17 | $18.67 | $18.70 | $18.63 | $18.67 | $13.26 | 330,868 |
2016-03-16 | $18.66 | $18.67 | $18.60 | $18.66 | $13.26 | 576,315 |
2016-03-15 | $18.67 | $18.68 | $18.60 | $18.65 | $13.25 | 380,698 |
2016-03-14 | $18.66 | $18.70 | $18.56 | $18.67 | $13.26 | 226,717 |
2016-03-11 | $18.57 | $18.65 | $18.51 | $18.65 | $13.25 | 292,283 |
2016-03-10 | $18.57 | $18.59 | $18.44 | $18.55 | $13.18 | 455,989 |
2016-03-09 | $18.57 | $18.57 | $18.50 | $18.55 | $13.18 | 231,639 |
2016-03-08 | $18.50 | $18.56 | $18.48 | $18.51 | $13.15 | 315,945 |
2016-03-07 | $18.53 | $18.55 | $18.50 | $18.52 | $13.16 | 213,046 |
2016-03-04 | $18.52 | $18.56 | $18.50 | $18.53 | $13.17 | 197,929 |
2016-03-03 | $18.49 | $18.54 | $18.45 | $18.49 | $13.14 | 334,207 |
2016-03-02 | $18.50 | $18.55 | $18.45 | $18.46 | $13.12 | 200,291 |
2016-03-01 | $18.43 | $18.52 | $18.34 | $18.50 | $13.14 | 312,931 |
2016-02-29 | $18.41 | $18.50 | $18.39 | $18.40 | $13.07 | 274,156 |
2016-02-26 | $18.35 | $18.40 | $18.28 | $18.40 | $13.07 | 438,096 |
2016-02-25 | $18.30 | $18.31 | $18.20 | $18.30 | $13.00 | 243,459 |
2016-02-24 | $18.29 | $18.29 | $18.16 | $18.28 | $12.99 | 431,755 |
2016-02-23 | $18.32 | $18.32 | $18.24 | $18.27 | $12.98 | 306,873 |
2016-02-22 | $18.33 | $18.40 | $18.33 | $18.36 | $13.00 | 335,336 |
2016-02-19 | $18.34 | $18.38 | $18.25 | $18.33 | $12.98 | 539,758 |
2016-02-18 | $18.31 | $18.33 | $18.21 | $18.30 | $12.96 | 336,730 |
2016-02-17 | $18.15 | $18.24 | $18.00 | $18.22 | $12.90 | 240,866 |
2016-02-16 | $17.95 | $18.10 | $17.89 | $18.00 | $12.74 | 288,258 |
2016-02-12 | $18.03 | $18.62 | $17.67 | $17.87 | $12.65 | 922,358 |
2016-02-11 | $18.12 | $18.23 | $17.80 | $17.85 | $12.64 | 742,769 |
2016-02-10 | $18.21 | $18.85 | $18.07 | $18.19 | $12.88 | 319,085 |
2016-02-09 | $18.39 | $18.56 | $18.02 | $18.19 | $12.88 | 509,119 |
2016-02-08 | $18.58 | $18.60 | $18.30 | $18.37 | $13.01 | 348,225 |
2016-02-05 | $18.63 | $18.65 | $18.52 | $18.56 | $13.14 | 433,517 |
2016-02-04 | $18.70 | $18.71 | $18.58 | $18.61 | $13.18 | 424,935 |
2016-02-03 | $18.73 | $18.74 | $18.62 | $18.69 | $13.23 | 565,220 |
2016-02-02 | $18.77 | $18.77 | $18.70 | $18.74 | $13.27 | 249,531 |
2016-02-01 | $18.71 | $18.83 | $18.68 | $18.73 | $13.26 | 390,145 |
2016-01-29 | $18.70 | $18.75 | $18.68 | $18.75 | $13.27 | 281,279 |
2016-01-28 | $18.75 | $18.75 | $18.61 | $18.67 | $13.22 | 168,494 |
2016-01-27 | $18.61 | $18.65 | $18.57 | $18.62 | $13.18 | 282,451 |
2016-01-26 | $18.65 | $18.66 | $18.57 | $18.58 | $13.15 | 270,821 |
2016-01-25 | $18.61 | $18.70 | $18.58 | $18.63 | $13.19 | 332,265 |
2016-01-22 | $18.65 | $18.69 | $18.59 | $18.65 | $13.20 | 316,268 |
2016-01-21 | $18.67 | $18.67 | $18.50 | $18.56 | $13.14 | 446,664 |
2016-01-20 | $18.76 | $18.84 | $18.56 | $18.72 | $13.17 | 861,983 |
2016-01-19 | $18.88 | $18.88 | $18.76 | $18.82 | $13.24 | 835,368 |
2016-01-15 | $18.85 | $18.92 | $18.81 | $18.85 | $13.26 | 649,068 |
2016-01-14 | $18.93 | $18.96 | $18.90 | $18.91 | $13.30 | 270,114 |
2016-01-13 | $18.99 | $19.04 | $18.93 | $18.97 | $13.34 | 1,101,692 |
2016-01-12 | $19.00 | $19.07 | $18.97 | $18.98 | $13.35 | 388,736 |
2016-01-11 | $18.92 | $19.04 | $18.92 | $18.98 | $13.35 | 495,507 |
2016-01-08 | $18.95 | $19.01 | $18.93 | $18.93 | $13.32 | 472,018 |
2016-01-07 | $18.95 | $18.99 | $18.91 | $18.97 | $13.34 | 275,791 |
2016-01-06 | $19.00 | $19.07 | $18.94 | $18.97 | $13.34 | 380,189 |
2016-01-05 | $18.99 | $19.03 | $18.96 | $19.00 | $13.36 | 994,608 |
2016-01-04 | $18.93 | $18.99 | $18.88 | $18.99 | $13.36 | 402,221 |
2015-12-31 | $18.90 | $18.96 | $18.78 | $18.95 | $13.33 | 341,518 |
2015-12-30 | $18.89 | $18.93 | $18.86 | $18.89 | $13.29 | 409,715 |
2015-12-29 | $18.90 | $18.90 | $18.84 | $18.88 | $13.28 | 177,789 |
2015-12-28 | $18.81 | $18.92 | $18.78 | $18.89 | $13.29 | 224,632 |
2015-12-24 | $18.81 | $18.89 | $18.71 | $18.86 | $13.27 | 135,962 |
2015-12-23 | $18.83 | $18.86 | $18.75 | $18.78 | $13.21 | 244,773 |
2015-12-22 | $18.88 | $18.93 | $18.80 | $18.87 | $13.22 | 450,399 |
2015-12-21 | $18.85 | $18.92 | $18.84 | $18.90 | $13.24 | 297,626 |
2015-12-18 | $18.84 | $18.87 | $18.75 | $18.82 | $13.18 | 223,254 |
2015-12-17 | $18.81 | $18.82 | $18.72 | $18.80 | $13.17 | 301,820 |
2015-12-16 | $18.63 | $18.79 | $18.61 | $18.77 | $13.15 | 255,702 |
2015-12-15 | $18.74 | $18.81 | $18.61 | $18.64 | $13.05 | 287,468 |
2015-12-14 | $18.86 | $18.94 | $18.62 | $18.67 | $13.08 | 430,559 |
2015-12-11 | $18.91 | $18.95 | $18.87 | $18.88 | $13.22 | 506,077 |
2015-12-10 | $18.96 | $18.97 | $18.92 | $18.92 | $13.25 | 231,719 |
2015-12-09 | $19.01 | $19.01 | $18.94 | $18.95 | $13.27 | 270,239 |
2015-12-08 | $18.98 | $19.01 | $18.92 | $19.00 | $13.31 | 491,519 |
2015-12-07 | $19.02 | $19.03 | $18.93 | $18.95 | $13.27 | 758,024 |
2015-12-04 | $19.00 | $19.09 | $18.98 | $19.01 | $13.31 | 196,873 |
2015-12-03 | $19.41 | $19.41 | $19.02 | $19.02 | $13.32 | 391,690 |
2015-12-02 | $19.01 | $19.07 | $18.98 | $19.02 | $13.32 | 560,558 |
2015-12-01 | $19.03 | $19.07 | $19.00 | $19.02 | $13.32 | 225,749 |
2015-11-30 | $19.02 | $19.06 | $19.01 | $19.02 | $13.32 | 152,778 |
2015-11-27 | $19.02 | $19.05 | $18.99 | $19.00 | $13.31 | 46,800 |
2015-11-25 | $19.02 | $19.02 | $19.00 | $19.00 | $13.31 | 397,345 |
2015-11-24 | $18.98 | $19.02 | $18.97 | $19.01 | $13.31 | 408,095 |
2015-11-23 | $18.99 | $19.02 | $18.96 | $18.96 | $13.28 | 295,350 |
2015-11-20 | $19.04 | $19.04 | $18.95 | $18.95 | $13.27 | 282,788 |
2015-11-19 | $19.12 | $19.17 | $19.06 | $19.08 | $13.28 | 382,365 |
2015-11-18 | $19.10 | $19.11 | $19.03 | $19.11 | $13.30 | 1,797,224 |
2015-11-17 | $19.04 | $19.08 | $19.00 | $19.01 | $13.23 | 305,817 |
2015-11-16 | $19.10 | $19.10 | $19.03 | $19.06 | $13.26 | 1,131,131 |
2015-11-13 | $19.11 | $19.14 | $19.05 | $19.08 | $13.28 | 329,498 |
2015-11-12 | $19.07 | $19.08 | $19.02 | $19.08 | $13.28 | 212,511 |
2015-11-11 | $19.04 | $19.08 | $19.02 | $19.05 | $13.26 | 216,284 |
2015-11-10 | $19.03 | $19.04 | $19.00 | $19.04 | $13.25 | 218,723 |
2015-11-09 | $19.05 | $19.05 | $18.95 | $19.04 | $13.25 | 310,924 |
2015-11-06 | $19.06 | $19.09 | $18.99 | $19.03 | $13.24 | 649,560 |
2015-11-05 | $19.07 | $19.11 | $19.05 | $19.05 | $13.26 | 681,955 |
2015-11-04 | $19.07 | $19.10 | $19.05 | $19.07 | $13.27 | 387,632 |
2015-11-03 | $19.07 | $19.12 | $19.01 | $19.06 | $13.26 | 325,228 |
2015-11-02 | $19.06 | $19.07 | $19.02 | $19.05 | $13.26 | 469,287 |
2015-10-30 | $19.03 | $19.04 | $18.95 | $19.02 | $13.23 | 150,848 |
2015-10-29 | $19.03 | $19.05 | $18.96 | $19.02 | $13.23 | 274,729 |
2015-10-28 | $18.96 | $19.01 | $18.96 | $19.01 | $13.23 | 240,883 |
2015-10-27 | $18.96 | $19.00 | $18.90 | $18.99 | $13.21 | 174,911 |
2015-10-26 | $18.94 | $18.96 | $18.91 | $18.95 | $13.19 | 136,157 |
2015-10-23 | $18.95 | $19.12 | $18.90 | $18.93 | $13.17 | 156,580 |
2015-10-22 | $18.95 | $18.98 | $18.89 | $18.89 | $13.14 | 106,263 |
2015-10-21 | $18.98 | $18.98 | $18.88 | $18.90 | $13.15 | 141,495 |
2015-10-20 | $18.97 | $18.98 | $18.86 | $18.92 | $13.11 | 320,104 |
2015-10-19 | $19.08 | $19.08 | $18.89 | $18.91 | $13.10 | 135,922 |
2015-10-16 | $18.92 | $19.04 | $18.86 | $18.93 | $13.12 | 141,609 |
2015-10-15 | $18.89 | $18.93 | $18.87 | $18.90 | $13.10 | 194,732 |
2015-10-14 | $18.93 | $18.94 | $18.86 | $18.88 | $13.08 | 105,438 |
2015-10-13 | $18.87 | $18.94 | $18.86 | $18.91 | $13.10 | 192,603 |
2015-10-12 | $18.86 | $18.88 | $18.83 | $18.87 | $13.07 | 92,202 |
2015-10-09 | $18.86 | $18.87 | $18.81 | $18.86 | $13.07 | 80,836 |
2015-10-08 | $18.89 | $18.89 | $18.84 | $18.86 | $13.07 | 60,865 |
2015-10-07 | $18.88 | $18.92 | $18.78 | $18.87 | $13.08 | 756,706 |
2015-10-06 | $18.83 | $18.88 | $18.80 | $18.85 | $13.06 | 161,313 |
2015-10-05 | $18.80 | $18.85 | $18.74 | $18.83 | $13.05 | 111,892 |
2015-10-02 | $18.75 | $18.89 | $18.74 | $18.78 | $13.01 | 143,875 |
2015-10-01 | $18.72 | $18.77 | $18.72 | $18.77 | $13.01 | 519,449 |
2015-09-30 | $18.78 | $18.82 | $18.71 | $18.75 | $12.99 | 198,479 |
2015-09-29 | $18.81 | $18.85 | $18.78 | $18.80 | $13.03 | 119,178 |
2015-09-28 | $18.88 | $18.90 | $18.79 | $18.85 | $13.06 | 71,879 |
2015-09-25 | $18.85 | $18.90 | $18.85 | $18.87 | $13.08 | 294,238 |
2015-09-24 | $18.76 | $18.92 | $18.76 | $18.86 | $13.07 | 148,148 |
2015-09-23 | $18.90 | $19.01 | $18.80 | $18.84 | $13.05 | 239,009 |
2015-09-22 | $19.02 | $19.02 | $18.95 | $18.95 | $13.04 | 110,801 |
2015-09-21 | $19.02 | $19.02 | $18.96 | $18.97 | $13.05 | 88,491 |
2015-09-18 | $18.96 | $18.99 | $18.95 | $18.95 | $13.04 | 245,269 |
2015-09-17 | $18.91 | $18.97 | $18.91 | $18.95 | $13.04 | 211,274 |
2015-09-16 | $18.95 | $18.95 | $18.92 | $18.92 | $13.02 | 226,042 |
2015-09-15 | $18.95 | $18.97 | $18.91 | $18.91 | $13.01 | 105,045 |
2015-09-14 | $18.93 | $18.97 | $18.92 | $18.94 | $13.03 | 186,461 |
2015-09-11 | $18.90 | $18.97 | $18.90 | $18.93 | $13.03 | 72,820 |
2015-09-10 | $18.90 | $18.97 | $18.90 | $18.92 | $13.02 | 122,221 |
2015-09-09 | $18.93 | $18.96 | $18.90 | $18.93 | $13.03 | 126,484 |
2015-09-08 | $18.94 | $18.94 | $18.89 | $18.91 | $13.01 | 71,003 |
2015-09-04 | $18.87 | $18.91 | $18.86 | $18.88 | $12.99 | 109,987 |
2015-09-03 | $18.89 | $18.91 | $18.89 | $18.89 | $13.00 | 156,944 |
2015-09-02 | $18.93 | $18.93 | $18.83 | $18.87 | $12.99 | 162,693 |
2015-09-01 | $18.91 | $18.92 | $18.89 | $18.91 | $13.01 | 104,794 |
2015-08-31 | $18.94 | $18.94 | $18.87 | $18.91 | $13.01 | 189,113 |
2015-08-28 | $18.90 | $18.94 | $18.86 | $18.93 | $13.03 | 184,241 |
2015-08-27 | $18.88 | $18.91 | $18.85 | $18.88 | $12.99 | 246,260 |
2015-08-26 | $18.89 | $18.91 | $18.78 | $18.85 | $12.97 | 165,128 |
2015-08-25 | $18.92 | $18.96 | $18.75 | $18.80 | $12.94 | 149,622 |
2015-08-24 | $18.91 | $19.00 | $18.74 | $18.75 | $12.90 | 163,856 |
2015-08-21 | $18.95 | $19.01 | $18.93 | $18.94 | $13.03 | 132,241 |
2015-08-20 | $19.08 | $19.08 | $19.02 | $19.05 | $13.05 | 117,732 |
2015-08-19 | $19.08 | $19.09 | $19.04 | $19.05 | $13.05 | 223,119 |
2015-08-18 | $19.07 | $19.08 | $19.04 | $19.07 | $13.06 | 155,961 |
2015-08-17 | $19.08 | $19.12 | $19.04 | $19.08 | $13.07 | 175,841 |
2015-08-14 | $19.08 | $19.18 | $19.04 | $19.08 | $13.07 | 315,113 |
2015-08-13 | $19.10 | $19.12 | $19.02 | $19.07 | $13.06 | 137,182 |
First Trust Preferred Securities and Income ETF (FPE) News Headlines
Recent First Trust Preferred Securities and Income ETF (FPE) News
Similar Companies to First Trust Preferred Securities and Income ETF (FPE) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |