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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.