First Trust Institutional Preferred Securities and Income ETF (FPEI) Exchange: NYSE ARCA

Data as of March 28, 2024

$18.24 ($-0.02) -0.11%

First Trust Institutional Preferred Securities and Income ETF - Daily Information
Click for more stock information on First Trust Institutional Preferred Securities and Income ETF.
Daily Information Data
Date March 28, 2024
Open $18.21
Previous Close $18.24
High $18.24
Low $18.18
Adjusted Open $18.21
Previous Adjusted Close $18.24
Adjusted High $18.24
Adjusted Low $18.18

About First Trust Institutional Preferred Securities and Income ETF (FPEI)

Under normal market conditions, the Fund invests at least 80% of its net assets (including investment borrowings) in institutional preferred securities and income-producing debt securities ("Income Securities"). Preferred securities are a type of equity security that 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. The Fund's investments in preferred securities will primarily be in institutional preferred securities. Institutional preferred securities are targeted to institutional, rather than retail, investors, are generally traded over-the-counter and may also be known as "$1,000 par preferred securities." They are typically issued in large, institutional lot sizes by U.S. and non-U.S. financial services companies and other companies. While all income-producing debt securities will be categorized as "Income Securities" for purposes of the 80% test above, the Income Securities in which the Fund intends to invest as part of its principal investment strategy include hybrid capital securities, contingent capital securities, U.S. and non-U.S. corporate bonds and convertible securities.In selecting securities for the Fund, the investment strategy of the Fund's sub-advisor is driven by comprehensive analysis of institutional 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 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, 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.In general, the preferred securities held by the Fund are expected to be issued by companies in the financial, communications, consumer, government, utilities, energy, materials, industrial and technology sectors. However, because the issuers of institutional 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 includes banks, thrifts, brokerage firms, broker-dealers, investment banks, finance companies and companies involved in the insurance industry. Although the Fund may invest in individual issues of institutional preferred securities with market capitalizations as low as $50 million, the Fund generally does not invest in individual issues of institutional preferred securities if the issuer has a total market capitalization of less than $500 million. The Fund may also invest in preferred securities issued by real estate investment trusts ("REITs").Along with its investments in institutional preferred securities, the Fund may also invest in retail preferred securities. While institutional preferred securities are generally targeted to institutional investors and trade over-the-counter, retail preferred securities are targeted to retail investors and are exchange-traded at single-share prices of $25, $50 or $100. Both the institutional and retail preferred securities held by the Fund generally pay fixed or adjustable-rate distributions to the Fund. Certain preferred securities may be issued by trusts or other special purpose entities created by companies specifically for the purpose of issuing such securities.Additionally, the Fund may invest in Income Securities that have certain characteristics similar to preferred securities. These securities include hybrid capital securities, contingent capital securities and other types of securities that resemble preferred securities but that do not have the traditional features described above. Hybrid capital securities possess varying combinations of features of both debt and traditional preferred securities and as such they may constitute senior debt, junior debt or preferred shares in an issuer's capital structure. Contingent convertible securities ("CoCos") are issued primarily by non-U.S. financial institutions that have loss absorption mechanisms benefitting the issuer built into their terms. These loss absorption mechanisms may include automatic conversion into the issuer's common stock or an automatic write down of the security's principal amount upon the occurrence of specific triggers. Certain CoCos may be considered to be high-yield securities (a.k.a. "junk" bonds) and, to the extent a CoCo held by the Fund undergoes a write down, the Fund may lose some or all of its original investment in the CoCo.The Fund may also invest in floating-rate and fixed-to-floating rate securities as well. Floating-rate and fixed-to-floating rate securities may be traditional preferred or hybrid capital securities. Floating-rate securities pay a rate of income that resets periodically based on short and/or longer-term interest rate benchmarks. If the associated interest rate benchmark rises, the coupon offered by the floating-rate security may rise as well, making such securities less sensitive to rising interest rates (or yields). Similarly, a fixed-to-floating rate security may be less price-sensitive to rising interest rates (or yields), because it has a rate of payment that is fixed for a certain period (typically five, ten or thirty years when first issued), after which period a floating-rate of payment applies.Additional Income Securities held by the Fund may include corporate 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 without limitation in, preferred securities, hybrid capital securities and Income 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." The Fund may invest in Income Securities of any duration and does not target an overall duration for its portfolio of Income Securities.The Fund may invest in U.S. and non-U.S. debt and equity securities that are traded over-the-counter or are listed on an exchange. The Fund may have exposure to certain emerging markets through its investments in non-U.S. securities. The Fund may also 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. The Fund may also invest U.S. dollar-denominated depositary receipts and U.S. dollar-denominated foreign securities. 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 Fund may have significant investments in securities that are offered pursuant Rule 144A under the Securities Act of 1933, as amended (the "Securities Act"). Rule 144A securities are considered restricted securities because they may not be sold to the general public without an effective registration statement under the Securities Act. Rule 144A is designed to facilitate efficient trading among institutional investors by permitting the sale of certain unregistered securities to qualified institutional buyers. The restriction on public sale may make it more difficult to value such securities, limit the Fund's ability to dispose of them and lower the amount the Fund could realize upon their sale. Because they are not registered, restricted securities may be sold only in a privately negotiated transaction or pursuant to an exemption from registration. To the extent privately placed securities held by the Fund qualify under Rule 144A and an institutional market develops for those securities, the Fund likely will be able to dispose of the securities without registering them under the Securities Act. To the extent that institutional buyers become, for a time, uninterested in purchasing these securities, investing in Rule 144A securities could increase the level of the Fund's illiquidity.The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act") and as a result may invest a relatively high percentage of its assets in a limited number of issuers. The Fund is only limited as to the percentage of its assets which may be invested in the securities of any one issuer by diversification requirements imposed by the Internal Revenue Code of 1986, as amended.

Historical Stock Data for First Trust Institutional Preferred Securities and Income ETF (FPEI)

Date Open High Low Close Adj.Close Volume
2024-03-21 $18.21 $18.24 $18.18 $18.24 $18.24 276,618
2024-03-20 $18.24 $18.28 $18.23 $18.26 $18.17 134,618
2024-03-19 $18.23 $18.25 $18.22 $18.24 $18.15 178,235
2024-03-18 $18.20 $18.23 $18.18 $18.22 $18.22 558,035
2024-03-15 $18.16 $18.19 $18.16 $18.19 $18.19 232,942
2024-03-14 $18.17 $18.19 $18.15 $18.18 $18.18 239,880
2024-03-13 $18.17 $18.19 $18.16 $18.17 $18.17 157,610
2024-03-12 $18.14 $18.16 $18.13 $18.15 $18.15 248,227
2024-03-11 $18.15 $18.20 $18.15 $18.16 $18.16 464,145
2024-03-08 $18.13 $18.18 $18.13 $18.15 $18.15 748,282
2024-03-07 $18.12 $18.17 $18.09 $18.17 $18.17 566,264
2024-03-06 $18.12 $18.12 $18.06 $18.06 $18.06 386,785
2024-03-05 $18.09 $18.11 $18.07 $18.09 $18.09 284,418
2024-03-04 $18.04 $18.09 $18.04 $18.04 $18.04 257,840
2024-03-01 $18.08 $18.08 $18.05 $18.06 $18.06 423,663
2024-02-29 $18.07 $18.08 $18.05 $18.08 $18.08 176,318
2024-02-28 $18.09 $18.09 $18.04 $18.08 $18.08 203,166
2024-02-27 $18.05 $18.08 $18.02 $18.07 $18.07 140,900
2024-02-26 $18.07 $18.07 $18.03 $18.04 $18.04 156,114
2024-02-23 $18.00 $18.06 $18.00 $18.05 $18.05 297,177
2024-02-22 $18.05 $18.06 $18.01 $18.02 $18.02 234,014
2024-02-21 $18.00 $18.02 $17.98 $17.98 $17.98 213,253
2024-02-20 $18.06 $18.06 $18.03 $18.06 $17.98 254,123
2024-02-16 $18.03 $18.04 $18.01 $18.04 $17.96 113,941
2024-02-15 $18.02 $18.04 $17.99 $18.03 $17.95 287,541
2024-02-14 $17.94 $17.99 $17.94 $17.97 $17.89 173,543
2024-02-13 $17.98 $17.98 $17.89 $17.93 $17.85 533,303
2024-02-12 $18.01 $18.02 $17.98 $18.01 $17.93 266,179
2024-02-09 $17.97 $17.99 $17.95 $17.97 $17.89 201,821
2024-02-08 $17.98 $18.01 $17.94 $18.01 $17.93 261,540
2024-02-07 $17.99 $18.00 $17.96 $17.97 $17.89 636,600
2024-02-06 $17.99 $17.99 $17.94 $17.98 $17.90 274,432
2024-02-05 $18.01 $18.01 $17.94 $18.00 $17.92 263,074
2024-02-02 $18.05 $18.11 $17.99 $18.11 $18.11 260,595
2024-02-01 $18.02 $18.04 $18.01 $18.03 $18.03 341,479
2024-01-31 $18.08 $18.08 $18.02 $18.04 $18.04 360,644
2024-01-30 $18.04 $18.05 $18.01 $18.05 $18.05 350,738
2024-01-29 $17.99 $18.02 $17.96 $18.00 $18.00 409,683
2024-01-26 $17.98 $18.00 $17.96 $17.99 $17.99 241,788
2024-01-25 $17.93 $17.96 $17.91 $17.96 $17.96 595,923
2024-01-24 $17.86 $17.90 $17.83 $17.84 $17.84 176,868
2024-01-23 $17.87 $17.87 $17.81 $17.83 $17.83 231,568
2024-01-22 $17.87 $17.92 $17.87 $17.89 $17.81 215,077
2024-01-19 $17.85 $17.87 $17.82 $17.87 $17.79 269,554
2024-01-18 $17.82 $17.87 $17.78 $17.87 $17.79 349,681
2024-01-17 $17.78 $17.80 $17.74 $17.78 $17.70 267,741
2024-01-16 $17.85 $17.85 $17.77 $17.81 $17.73 310,381
2024-01-12 $17.85 $17.89 $17.85 $17.87 $17.87 174,691
2024-01-11 $17.85 $17.89 $17.81 $17.87 $17.87 284,644
2024-01-10 $17.79 $17.83 $17.76 $17.79 $17.79 316,495
2024-01-09 $17.74 $17.78 $17.72 $17.77 $17.77 430,493
2024-01-08 $17.71 $17.79 $17.69 $17.70 $17.70 697,046
2024-01-05 $17.70 $17.75 $17.68 $17.70 $17.70 237,824
2024-01-04 $17.74 $17.74 $17.68 $17.72 $17.72 555,545
2024-01-03 $17.73 $17.74 $17.70 $17.71 $17.71 249,181
2024-01-02 $17.84 $17.84 $17.79 $17.79 $17.79 514,568
2023-12-29 $17.87 $17.89 $17.81 $17.83 $17.83 1,275,222
2023-12-28 $17.85 $17.88 $17.84 $17.88 $17.88 639,745
2023-12-27 $17.84 $17.86 $17.82 $17.86 $17.86 583,909
2023-12-26 $17.86 $17.86 $17.83 $17.84 $17.84 384,003
2023-12-22 $17.83 $17.86 $17.83 $17.86 $17.86 289,065
2023-12-21 $17.93 $17.94 $17.83 $17.89 $17.80 651,511
2023-12-20 $17.89 $17.92 $17.85 $17.86 $17.77 323,144
2023-12-19 $17.88 $17.88 $17.86 $17.88 $17.79 496,655
2023-12-18 $17.87 $17.90 $17.83 $17.90 $17.81 461,341
2023-12-15 $17.79 $17.86 $17.79 $17.84 $17.75 344,629
2023-12-14 $17.77 $17.82 $17.74 $17.80 $17.71 522,758
2023-12-13 $17.57 $17.63 $17.54 $17.63 $17.54 317,461
2023-12-12 $17.52 $17.57 $17.50 $17.57 $17.48 443,832
2023-12-11 $17.50 $17.51 $17.45 $17.51 $17.43 758,006
2023-12-08 $17.47 $17.52 $17.44 $17.52 $17.43 282,804
2023-12-07 $17.42 $17.48 $17.40 $17.47 $17.39 761,823
2023-12-06 $17.43 $17.43 $17.39 $17.39 $17.31 288,034
2023-12-05 $17.34 $17.40 $17.32 $17.38 $17.30 471,366
2023-12-04 $17.35 $17.38 $17.31 $17.38 $17.38 405,446
2023-12-01 $17.26 $17.33 $17.23 $17.31 $17.31 788,792
2023-11-30 $17.21 $17.32 $17.21 $17.32 $17.32 849,147
2023-11-29 $17.18 $17.23 $17.17 $17.21 $17.21 797,335
2023-11-28 $17.06 $17.11 $17.06 $17.08 $17.08 362,440
2023-11-27 $17.06 $17.12 $17.03 $17.03 $17.03 312,487
2023-11-24 $17.10 $17.10 $17.07 $17.09 $17.09 109,335
2023-11-22 $17.07 $17.09 $17.06 $17.07 $17.07 287,513
2023-11-21 $17.05 $17.05 $17.00 $17.00 $17.00 397,616
2023-11-20 $17.08 $17.13 $17.08 $17.08 $17.08 396,359
2023-11-17 $17.10 $17.14 $17.09 $17.10 $17.10 349,547
2023-11-16 $17.07 $17.13 $17.05 $17.08 $17.08 715,692
2023-11-15 $17.08 $17.11 $17.03 $17.04 $17.04 533,991
2023-11-14 $17.09 $17.15 $17.06 $17.08 $17.08 347,042
2023-11-13 $16.94 $16.99 $16.90 $16.96 $16.96 284,812
2023-11-10 $16.91 $16.94 $16.87 $16.94 $16.94 271,452
2023-11-09 $16.93 $16.93 $16.81 $16.82 $16.82 294,825
2023-11-08 $16.88 $16.89 $16.84 $16.88 $16.88 170,136
2023-11-07 $16.82 $16.88 $16.81 $16.85 $16.85 295,313
2023-11-06 $16.89 $16.91 $16.83 $16.84 $16.84 386,372
2023-11-03 $16.84 $16.90 $16.83 $16.89 $16.89 513,037
2023-11-02 $16.71 $16.78 $16.71 $16.75 $16.75 475,657
2023-11-01 $16.57 $16.65 $16.54 $16.62 $16.62 237,029
2023-10-31 $16.53 $16.57 $16.48 $16.57 $16.57 238,599
2023-10-30 $16.50 $16.54 $16.46 $16.47 $16.47 345,167
2023-10-27 $16.47 $16.49 $16.45 $16.48 $16.48 184,490
2023-10-26 $16.45 $16.50 $16.44 $16.46 $16.46 218,472
2023-10-25 $16.51 $16.51 $16.45 $16.47 $16.47 113,534
2023-10-24 $16.48 $16.52 $16.48 $16.51 $16.51 234,758
2023-10-23 $16.48 $16.57 $16.47 $16.52 $16.45 368,478
2023-10-20 $16.53 $16.55 $16.50 $16.52 $16.45 378,424
2023-10-19 $16.55 $16.56 $16.47 $16.53 $16.46 289,184
2023-10-18 $16.57 $16.61 $16.55 $16.57 $16.50 854,131
2023-10-17 $16.64 $16.64 $16.58 $16.59 $16.52 220,306
2023-10-16 $16.63 $16.69 $16.62 $16.62 $16.55 253,194
2023-10-13 $16.69 $16.71 $16.63 $16.63 $16.56 202,925
2023-10-12 $16.76 $16.76 $16.66 $16.69 $16.62 837,637
2023-10-11 $16.76 $16.76 $16.67 $16.71 $16.64 428,687
2023-10-10 $16.73 $16.73 $16.64 $16.65 $16.58 233,837
2023-10-09 $16.65 $16.68 $16.61 $16.68 $16.61 316,327
2023-10-06 $16.61 $16.66 $16.55 $16.58 $16.51 333,242
2023-10-05 $16.69 $16.71 $16.66 $16.66 $16.59 245,161
2023-10-04 $16.75 $16.77 $16.71 $16.75 $16.68 222,534
2023-10-03 $16.82 $16.84 $16.68 $16.72 $16.65 651,635
2023-10-02 $16.87 $16.87 $16.80 $16.85 $16.77 272,358
2023-09-29 $16.89 $16.93 $16.88 $16.88 $16.80 1,344,123
2023-09-28 $16.89 $16.89 $16.82 $16.88 $16.80 145,617
2023-09-27 $16.89 $16.94 $16.86 $16.89 $16.81 309,210
2023-09-26 $16.94 $16.95 $16.88 $16.89 $16.81 624,939
2023-09-25 $16.91 $16.93 $16.88 $16.89 $16.81 344,221
2023-09-22 $16.89 $16.98 $16.85 $16.91 $16.83 399,943
2023-09-21 $17.12 $17.12 $16.99 $16.99 $16.83 247,327
2023-09-20 $17.16 $17.17 $17.07 $17.07 $16.91 303,486
2023-09-19 $17.15 $17.17 $17.12 $17.17 $17.00 237,601
2023-09-18 $17.14 $17.17 $17.13 $17.14 $16.97 240,931
2023-09-15 $17.15 $17.19 $17.14 $17.16 $16.99 338,742
2023-09-14 $17.14 $17.16 $17.13 $17.13 $16.97 287,005
2023-09-13 $17.10 $17.11 $17.06 $17.11 $16.94 140,789
2023-09-12 $17.07 $17.09 $17.06 $17.06 $16.90 154,581
2023-09-11 $17.07 $17.09 $17.06 $17.06 $16.90 130,065
2023-09-08 $17.08 $17.08 $17.06 $17.07 $16.91 194,708
2023-09-07 $17.03 $17.06 $17.03 $17.05 $16.89 167,339
2023-09-06 $17.06 $17.06 $17.01 $17.06 $16.90 393,708
2023-09-05 $17.08 $17.08 $17.03 $17.06 $16.90 174,498
2023-09-01 $17.09 $17.11 $17.07 $17.11 $17.11 204,414
2023-08-31 $17.07 $17.08 $17.05 $17.06 $17.06 423,676
2023-08-30 $17.05 $17.07 $17.04 $17.06 $17.06 531,815
2023-08-29 $17.01 $17.05 $16.98 $17.05 $17.05 278,123
2023-08-28 $17.03 $17.04 $17.01 $17.04 $17.04 151,894
2023-08-25 $17.02 $17.03 $16.97 $17.03 $17.03 152,567
2023-08-24 $17.03 $17.04 $16.97 $17.00 $17.00 310,781
2023-08-23 $17.00 $17.02 $16.98 $17.02 $17.02 241,459
2023-08-22 $17.00 $17.03 $16.98 $17.00 $17.00 428,679
2023-08-21 $17.10 $17.12 $17.07 $17.10 $17.01 368,434
2023-08-18 $17.10 $17.12 $17.06 $17.09 $17.00 561,995
2023-08-17 $17.17 $17.17 $17.09 $17.09 $17.00 1,642,385
2023-08-16 $17.15 $17.17 $17.10 $17.12 $17.03 532,008
2023-08-15 $17.16 $17.19 $17.15 $17.15 $17.06 376,337
2023-08-14 $17.19 $17.21 $17.17 $17.19 $17.10 256,876
2023-08-11 $17.18 $17.21 $17.18 $17.21 $17.12 427,792
2023-08-10 $17.22 $17.22 $17.17 $17.18 $17.09 198,162
2023-08-09 $17.20 $17.20 $17.16 $17.16 $17.07 178,548
2023-08-08 $17.18 $17.20 $17.14 $17.20 $17.11 269,729
2023-08-07 $17.18 $17.21 $17.14 $17.18 $17.09 262,161
2023-08-04 $17.17 $17.21 $17.09 $17.12 $17.03 275,500
2023-08-03 $17.20 $17.20 $17.12 $17.18 $17.09 364,940
2023-08-02 $17.22 $17.22 $17.19 $17.22 $17.22 565,634
2023-08-01 $17.23 $17.26 $17.23 $17.25 $17.25 358,880
2023-07-31 $17.25 $17.25 $17.23 $17.24 $17.24 192,916
2023-07-28 $17.20 $17.23 $17.17 $17.23 $17.23 162,950
2023-07-27 $17.16 $17.20 $17.15 $17.15 $17.15 231,934
2023-07-26 $17.11 $17.18 $17.11 $17.18 $17.18 237,551
2023-07-25 $17.11 $17.12 $17.05 $17.12 $17.12 607,430
2023-07-24 $17.03 $17.10 $17.03 $17.10 $17.10 234,655
2023-07-21 $16.99 $17.08 $16.99 $17.03 $17.03 209,168
2023-07-20 $17.13 $17.13 $17.07 $17.08 $16.99 184,199
2023-07-19 $17.13 $17.13 $17.07 $17.09 $17.00 417,799
2023-07-18 $17.02 $17.05 $17.02 $17.02 $16.93 292,697
2023-07-17 $17.01 $17.04 $16.99 $17.04 $16.95 389,609
2023-07-14 $17.05 $17.06 $17.02 $17.03 $16.94 123,786
2023-07-13 $17.01 $17.06 $17.00 $17.03 $16.94 550,378
2023-07-12 $16.92 $17.02 $16.92 $16.98 $16.89 657,384
2023-07-11 $16.85 $16.96 $16.85 $16.92 $16.83 891,505
2023-07-10 $16.81 $16.89 $16.81 $16.88 $16.79 314,975
2023-07-07 $16.78 $16.88 $16.78 $16.82 $16.73 496,232
2023-07-06 $16.87 $16.87 $16.78 $16.82 $16.73 273,162
2023-07-05 $16.82 $16.95 $16.81 $16.95 $16.86 616,686
2023-07-03 $16.87 $16.87 $16.82 $16.87 $16.78 105,977
2023-06-30 $16.82 $16.91 $16.78 $16.85 $16.85 283,532
2023-06-29 $16.78 $16.80 $16.74 $16.79 $16.79 441,547
2023-06-28 $16.76 $16.79 $16.74 $16.79 $16.79 219,777
2023-06-27 $16.69 $16.75 $16.69 $16.74 $16.74 373,702
2023-06-26 $16.76 $16.81 $16.74 $16.77 $16.69 391,537
2023-06-23 $16.81 $16.81 $16.75 $16.76 $16.68 275,177
2023-06-22 $16.82 $16.82 $16.76 $16.78 $16.70 246,733
2023-06-21 $16.83 $16.85 $16.80 $16.80 $16.72 274,086
2023-06-20 $16.88 $16.89 $16.83 $16.86 $16.86 307,082
2023-06-16 $16.90 $16.94 $16.84 $16.87 $16.87 425,192
2023-06-15 $16.86 $16.95 $16.86 $16.92 $16.92 580,611
2023-06-14 $16.96 $16.97 $16.81 $16.84 $16.84 812,091
2023-06-13 $17.02 $17.02 $16.93 $16.96 $16.96 480,047
2023-06-12 $17.00 $17.01 $16.92 $16.99 $16.99 330,795
2023-06-09 $17.00 $17.00 $16.94 $16.98 $16.98 291,734
2023-06-08 $16.92 $17.00 $16.92 $16.98 $16.98 1,147,993
2023-06-07 $16.96 $16.97 $16.90 $16.92 $16.92 288,985
2023-06-06 $16.91 $16.95 $16.89 $16.90 $16.90 291,870
2023-06-05 $16.86 $16.90 $16.77 $16.88 $16.88 554,475
2023-06-02 $16.81 $16.88 $16.81 $16.85 $16.85 408,277
2023-06-01 $16.80 $16.81 $16.76 $16.80 $16.80 292,742
2023-05-31 $16.79 $16.79 $16.71 $16.73 $16.73 410,457
2023-05-30 $16.75 $16.79 $16.72 $16.76 $16.76 358,563
2023-05-26 $16.68 $16.74 $16.67 $16.74 $16.74 357,680
2023-05-25 $16.64 $16.64 $16.59 $16.64 $16.64 282,180
2023-05-24 $16.64 $16.69 $16.53 $16.60 $16.60 459,994
2023-05-23 $16.68 $16.68 $16.61 $16.64 $16.64 220,126
2023-05-22 $16.75 $16.76 $16.65 $16.69 $16.60 1,761,074
2023-05-19 $16.73 $16.77 $16.68 $16.71 $16.62 741,534
2023-05-18 $16.67 $16.76 $16.64 $16.73 $16.64 711,533
2023-05-17 $16.59 $16.66 $16.58 $16.64 $16.55 380,002
2023-05-16 $16.58 $16.60 $16.52 $16.56 $16.47 356,304
2023-05-15 $16.56 $16.57 $16.51 $16.56 $16.47 363,270
2023-05-12 $16.57 $16.57 $16.51 $16.53 $16.44 176,939
2023-05-11 $16.60 $16.60 $16.50 $16.52 $16.43 357,246
2023-05-10 $16.56 $16.61 $16.52 $16.58 $16.49 952,741
2023-05-09 $16.49 $16.60 $16.45 $16.56 $16.47 473,003
2023-05-08 $16.44 $16.54 $16.41 $16.47 $16.38 482,112
2023-05-05 $16.44 $16.51 $16.44 $16.48 $16.39 376,021
2023-05-04 $16.51 $16.51 $16.39 $16.43 $16.34 1,138,819
2023-05-03 $16.66 $16.70 $16.56 $16.59 $16.50 896,079
2023-05-02 $16.68 $16.73 $16.66 $16.66 $16.57 470,665
2023-05-01 $16.80 $16.83 $16.67 $16.67 $16.58 760,188
2023-04-28 $16.84 $16.88 $16.80 $16.88 $16.78 191,655
2023-04-27 $16.81 $16.86 $16.73 $16.82 $16.72 407,028
2023-04-26 $16.75 $16.81 $16.75 $16.77 $16.68 341,896
2023-04-25 $16.84 $16.84 $16.77 $16.80 $16.71 505,205
2023-04-24 $16.89 $16.90 $16.79 $16.89 $16.79 970,189
2023-04-21 $16.83 $16.89 $16.78 $16.83 $16.73 298,311
2023-04-20 $16.92 $16.95 $16.90 $16.92 $16.74 539,494
2023-04-19 $16.90 $16.95 $16.86 $16.93 $16.75 331,479
2023-04-18 $16.92 $16.94 $16.85 $16.94 $16.76 457,607
2023-04-17 $16.87 $16.90 $16.82 $16.90 $16.72 516,631
2023-04-14 $16.90 $16.90 $16.81 $16.86 $16.68 582,400
2023-04-13 $16.81 $16.91 $16.78 $16.91 $16.73 753,261
2023-04-12 $16.85 $16.85 $16.72 $16.77 $16.60 401,749
2023-04-11 $16.79 $16.81 $16.75 $16.78 $16.61 829,589
2023-04-10 $16.73 $16.80 $16.67 $16.80 $16.63 368,474
2023-04-06 $16.70 $16.75 $16.67 $16.68 $16.51 911,587
2023-04-05 $16.72 $16.74 $16.61 $16.73 $16.56 377,624
2023-04-04 $16.86 $16.86 $16.74 $16.79 $16.62 517,359
2023-04-03 $16.79 $16.79 $16.72 $16.79 $16.62 654,359
2023-03-31 $16.76 $16.76 $16.68 $16.75 $16.58 523,611
2023-03-30 $16.55 $16.63 $16.54 $16.63 $16.46 550,456
2023-03-29 $16.34 $16.50 $16.31 $16.50 $16.33 491,537
2023-03-28 $16.23 $16.28 $16.16 $16.24 $16.07 419,532
2023-03-27 $16.27 $16.31 $16.17 $16.30 $16.13 654,839
2023-03-24 $16.23 $16.35 $16.10 $16.10 $15.93 416,277
2023-03-23 $16.60 $16.60 $16.44 $16.52 $16.26 312,220
2023-03-22 $16.50 $16.64 $16.45 $16.51 $16.25 362,991
2023-03-21 $16.29 $16.60 $16.29 $16.52 $16.26 880,981
2023-03-20 $16.57 $16.57 $16.11 $16.28 $16.02 941,596
2023-03-17 $17.02 $17.02 $16.78 $16.87 $16.60 587,145
2023-03-16 $16.93 $17.06 $16.88 $17.06 $16.79 546,417
2023-03-15 $17.03 $17.14 $16.77 $16.85 $16.58 378,085
2023-03-14 $17.15 $17.43 $17.15 $17.40 $17.13 421,846
2023-03-13 $17.69 $17.69 $16.98 $16.98 $16.71 679,386
2023-03-10 $18.04 $18.05 $17.69 $17.71 $17.43 470,906
2023-03-09 $18.27 $18.27 $18.13 $18.14 $17.85 322,366
2023-03-08 $18.26 $18.32 $18.23 $18.23 $17.94 239,587
2023-03-07 $18.32 $18.34 $18.26 $18.27 $17.98 403,176
2023-03-06 $18.35 $18.35 $18.32 $18.33 $18.04 287,295
2023-03-03 $18.30 $18.37 $18.28 $18.36 $18.36 605,281
2023-03-02 $18.28 $18.32 $18.26 $18.31 $18.31 431,150
2023-03-01 $18.30 $18.31 $18.26 $18.31 $18.31 522,942
2023-02-28 $18.29 $18.31 $18.27 $18.29 $18.29 209,078
2023-02-27 $18.32 $18.32 $18.28 $18.31 $18.31 233,667
2023-02-24 $18.26 $18.31 $18.22 $18.22 $18.22 257,584
2023-02-23 $18.36 $18.36 $18.27 $18.33 $18.33 257,507
2023-02-22 $18.23 $18.32 $18.22 $18.30 $18.30 459,266
2023-02-21 $18.35 $18.37 $18.33 $18.33 $18.25 429,497
2023-02-17 $18.43 $18.48 $18.40 $18.45 $18.37 515,761
2023-02-16 $18.46 $18.49 $18.46 $18.46 $18.38 151,481
2023-02-15 $18.52 $18.52 $18.48 $18.50 $18.42 286,439
2023-02-14 $18.59 $18.59 $18.53 $18.57 $18.49 165,209
2023-02-13 $18.62 $18.62 $18.57 $18.61 $18.53 248,681
2023-02-10 $18.60 $18.61 $18.57 $18.60 $18.52 277,143
2023-02-09 $18.72 $18.72 $18.62 $18.66 $18.58 294,975
2023-02-08 $18.67 $18.70 $18.63 $18.67 $18.59 449,145
2023-02-07 $18.71 $18.74 $18.66 $18.73 $18.65 404,958
2023-02-06 $18.77 $18.77 $18.68 $18.69 $18.61 494,640
2023-02-03 $18.84 $18.84 $18.78 $18.80 $18.72 565,422
2023-02-02 $18.90 $18.90 $18.80 $18.84 $18.76 650,256
2023-02-01 $18.63 $18.90 $18.63 $18.81 $18.73 898,607
2023-01-31 $18.62 $18.64 $18.57 $18.64 $18.64 692,346
2023-01-30 $18.61 $18.62 $18.58 $18.60 $18.60 362,627
2023-01-27 $18.60 $18.65 $18.59 $18.65 $18.65 611,983
2023-01-26 $18.60 $18.60 $18.53 $18.58 $18.58 1,520,591
2023-01-25 $18.55 $18.64 $18.49 $18.64 $18.64 568,533
2023-01-24 $18.49 $18.54 $18.45 $18.53 $18.53 284,680
2023-01-23 $18.54 $18.56 $18.51 $18.56 $18.48 347,007
2023-01-20 $18.50 $18.54 $18.48 $18.54 $18.46 374,862
2023-01-19 $18.50 $18.52 $18.47 $18.50 $18.42 530,028
2023-01-18 $18.51 $18.54 $18.46 $18.49 $18.41 446,254
2023-01-17 $18.46 $18.46 $18.40 $18.45 $18.37 602,777
2023-01-13 $18.33 $18.44 $18.31 $18.44 $18.36 1,829,359
2023-01-12 $18.29 $18.33 $18.23 $18.32 $18.24 492,335
2023-01-11 $18.09 $18.19 $18.09 $18.18 $18.10 412,636
2023-01-10 $18.08 $18.10 $17.99 $18.07 $17.99 950,755
2023-01-09 $18.03 $18.07 $18.01 $18.03 $17.95 509,485
2023-01-06 $17.95 $18.00 $17.93 $17.99 $17.99 628,291
2023-01-05 $17.88 $17.95 $17.86 $17.91 $17.91 434,478
2023-01-04 $17.93 $17.95 $17.90 $17.92 $17.92 497,205
2023-01-03 $17.90 $17.90 $17.84 $17.88 $17.88 618,326
2022-12-30 $17.83 $17.86 $17.81 $17.81 $17.81 2,288,927
2022-12-29 $17.87 $17.91 $17.83 $17.91 $17.91 1,367,289
2022-12-28 $17.86 $17.86 $17.81 $17.83 $17.83 885,634
2022-12-27 $17.89 $17.89 $17.83 $17.83 $17.83 1,425,295
2022-12-23 $17.89 $17.96 $17.82 $17.86 $17.86 1,552,789
2022-12-22 $17.92 $17.96 $17.90 $17.93 $17.84 589,908
2022-12-21 $18.07 $18.07 $17.93 $17.96 $17.87 1,951,999
2022-12-20 $17.89 $17.92 $17.88 $17.91 $17.82 1,028,581
2022-12-19 $17.98 $17.98 $17.90 $17.94 $17.85 1,324,160
2022-12-16 $18.02 $18.02 $17.95 $17.99 $17.90 929,995
2022-12-15 $18.04 $18.05 $17.99 $18.04 $18.04 877,197
2022-12-14 $18.04 $18.05 $17.96 $18.02 $18.02 597,906
2022-12-13 $18.06 $18.09 $17.96 $18.03 $18.03 1,367,421
2022-12-12 $17.89 $17.96 $17.86 $17.93 $17.93 627,513
2022-12-09 $17.86 $17.90 $17.83 $17.85 $17.85 731,641
2022-12-08 $17.85 $17.89 $17.83 $17.85 $17.85 1,056,321
2022-12-07 $17.67 $17.83 $17.67 $17.81 $17.81 1,829,565
2022-12-06 $17.76 $17.76 $17.66 $17.69 $17.69 945,986
2022-12-05 $17.71 $17.73 $17.68 $17.71 $17.71 330,838
2022-12-02 $17.66 $17.70 $17.64 $17.70 $17.70 453,934
2022-12-01 $17.62 $17.67 $17.60 $17.65 $17.65 363,316
2022-11-30 $17.55 $17.65 $17.52 $17.65 $17.65 868,205
2022-11-29 $17.60 $17.62 $17.55 $17.58 $17.58 568,617
2022-11-28 $17.63 $17.69 $17.59 $17.64 $17.64 1,048,610
2022-11-25 $17.65 $17.67 $17.62 $17.65 $17.65 154,841
2022-11-23 $17.66 $17.66 $17.59 $17.62 $17.62 277,388
2022-11-22 $17.59 $17.62 $17.52 $17.62 $17.62 620,627
2022-11-21 $17.65 $17.69 $17.58 $17.69 $17.62 414,844
2022-11-18 $17.61 $17.61 $17.55 $17.59 $17.52 529,145
2022-11-17 $17.63 $17.63 $17.56 $17.61 $17.54 396,812
2022-11-16 $17.59 $17.62 $17.48 $17.61 $17.53 468,060
2022-11-15 $17.59 $17.62 $17.51 $17.55 $17.48 442,154
2022-11-14 $17.53 $17.60 $17.51 $17.51 $17.44 718,125
2022-11-11 $17.67 $17.67 $17.54 $17.56 $17.49 1,194,298
2022-11-10 $17.32 $17.73 $17.32 $17.53 $17.46 2,303,873
2022-11-09 $17.27 $17.29 $17.24 $17.24 $17.17 856,951
2022-11-08 $17.28 $17.32 $17.25 $17.28 $17.21 278,392
2022-11-07 $17.28 $17.29 $17.23 $17.27 $17.20 377,894
2022-11-04 $17.29 $17.29 $17.22 $17.28 $17.21 555,507
2022-11-03 $17.30 $17.30 $17.24 $17.25 $17.18 637,419
2022-11-02 $17.38 $17.41 $17.29 $17.33 $17.26 1,114,012
2022-11-01 $17.36 $17.36 $17.29 $17.35 $17.28 281,281
2022-10-31 $17.30 $17.33 $17.28 $17.30 $17.23 258,293
2022-10-28 $17.37 $17.37 $17.30 $17.33 $17.26 793,969
2022-10-27 $17.30 $17.32 $17.25 $17.30 $17.23 478,646
2022-10-26 $17.28 $17.29 $17.23 $17.29 $17.22 694,593
2022-10-25 $17.19 $17.29 $17.17 $17.26 $17.19 999,413
2022-10-24 $17.13 $17.19 $17.11 $17.16 $17.09 302,781
2022-10-21 $17.15 $17.20 $17.08 $17.15 $17.08 562,206
2022-10-20 $17.26 $17.27 $17.15 $17.17 $17.02 412,837
2022-10-19 $17.26 $17.26 $17.21 $17.22 $17.07 133,667
2022-10-18 $17.31 $17.31 $17.23 $17.28 $17.13 151,923
2022-10-17 $17.33 $17.33 $17.23 $17.25 $17.10 411,355
2022-10-14 $17.19 $17.22 $17.12 $17.20 $17.05 401,313
2022-10-13 $17.15 $17.25 $17.11 $17.21 $17.06 703,636
2022-10-12 $17.27 $17.29 $17.24 $17.28 $17.13 142,287
2022-10-11 $17.36 $17.36 $17.24 $17.27 $17.12 530,646
2022-10-10 $17.41 $17.41 $17.32 $17.38 $17.23 391,946
2022-10-07 $17.39 $17.40 $17.36 $17.37 $17.37 303,989
2022-10-06 $17.40 $17.42 $17.35 $17.36 $17.36 363,685
2022-10-05 $17.35 $17.39 $17.29 $17.37 $17.37 404,418
2022-10-04 $17.25 $17.36 $17.25 $17.34 $17.34 292,764
2022-10-03 $17.10 $17.21 $17.10 $17.15 $17.15 170,200
2022-09-30 $17.20 $17.25 $17.15 $17.15 $17.15 262,310
2022-09-29 $17.26 $17.27 $17.18 $17.20 $17.20 443,778
2022-09-28 $17.49 $17.53 $17.34 $17.35 $17.35 1,425,229
2022-09-27 $17.66 $17.66 $17.54 $17.57 $17.57 534,297
2022-09-26 $17.72 $17.76 $17.60 $17.60 $17.60 411,870
2022-09-23 $17.89 $17.89 $17.79 $17.80 $17.80 516,916
2022-09-22 $17.92 $18.01 $17.91 $17.98 $17.90 887,307
2022-09-21 $17.99 $18.02 $17.92 $17.95 $17.87 200,276
2022-09-20 $17.96 $17.99 $17.87 $17.87 $17.79 328,918
2022-09-19 $18.11 $18.11 $18.00 $18.06 $17.98 443,013
2022-09-16 $18.08 $18.14 $18.08 $18.11 $18.03 194,885
2022-09-15 $18.08 $18.16 $18.08 $18.10 $18.02 180,601
2022-09-14 $18.08 $18.12 $18.04 $18.12 $18.04 443,628
2022-09-13 $18.14 $18.14 $18.03 $18.08 $18.00 178,590
2022-09-12 $18.19 $18.21 $18.17 $18.20 $18.12 61,632
2022-09-09 $18.12 $18.15 $18.10 $18.12 $18.04 110,645
2022-09-08 $18.07 $18.10 $18.04 $18.06 $17.98 295,547
2022-09-07 $18.06 $18.11 $18.05 $18.07 $17.99 102,345
2022-09-06 $18.16 $18.16 $18.06 $18.06 $17.98 139,514
2022-09-02 $18.20 $18.20 $18.12 $18.14 $18.06 280,978
2022-09-01 $18.15 $18.15 $18.09 $18.11 $18.03 361,708
2022-08-31 $18.22 $18.22 $18.16 $18.20 $18.12 544,200
2022-08-30 $18.29 $18.29 $18.24 $18.27 $18.19 374,160
2022-08-29 $18.35 $18.35 $18.31 $18.31 $18.23 264,520
2022-08-26 $18.40 $18.40 $18.29 $18.31 $18.31 643,987
2022-08-25 $18.35 $18.40 $18.33 $18.40 $18.40 693,656
2022-08-24 $18.40 $18.40 $18.29 $18.30 $18.30 472,155
2022-08-23 $18.39 $18.39 $18.33 $18.37 $18.37 340,725
2022-08-22 $18.46 $18.48 $18.39 $18.45 $18.37 662,249
2022-08-19 $18.61 $18.61 $18.53 $18.55 $18.47 245,161
2022-08-18 $18.64 $18.64 $18.57 $18.62 $18.54 750,004
2022-08-17 $18.63 $18.65 $18.59 $18.61 $18.53 710,483
2022-08-16 $18.62 $18.67 $18.60 $18.66 $18.58 321,088
2022-08-15 $18.64 $18.66 $18.61 $18.64 $18.56 383,753
2022-08-12 $18.62 $18.64 $18.57 $18.63 $18.55 416,393
2022-08-11 $18.52 $18.59 $18.52 $18.57 $18.49 206,183
2022-08-10 $18.53 $18.54 $18.51 $18.52 $18.44 157,232
2022-08-09 $18.49 $18.50 $18.44 $18.49 $18.41 224,244
2022-08-08 $18.49 $18.50 $18.47 $18.49 $18.41 142,269
2022-08-05 $18.47 $18.49 $18.45 $18.45 $18.37 105,390
2022-08-04 $18.44 $18.52 $18.44 $18.49 $18.41 177,377
2022-08-03 $18.38 $18.50 $18.37 $18.48 $18.40 184,793
2022-08-02 $18.38 $18.41 $18.33 $18.38 $18.30 409,193
2022-08-01 $18.30 $18.41 $18.30 $18.39 $18.31 361,053
2022-07-29 $18.29 $18.39 $18.25 $18.37 $18.29 95,354
2022-07-28 $18.22 $18.31 $18.20 $18.31 $18.23 223,099
2022-07-27 $18.07 $18.17 $18.07 $18.15 $18.07 308,608
2022-07-26 $18.06 $18.09 $18.02 $18.04 $17.97 181,742
2022-07-25 $18.08 $18.09 $18.04 $18.06 $17.99 496,401
2022-07-22 $17.97 $18.04 $17.93 $18.00 $17.93 258,653
2022-07-21 $17.90 $17.96 $17.88 $17.93 $17.86 219,632
2022-07-20 $17.92 $17.96 $17.87 $17.94 $17.79 209,530
2022-07-19 $17.87 $17.90 $17.85 $17.89 $17.74 253,939
2022-07-18 $17.79 $17.83 $17.78 $17.82 $17.67 509,396
2022-07-15 $17.78 $17.79 $17.66 $17.67 $17.52 669,524
2022-07-14 $17.73 $17.79 $17.67 $17.75 $17.60 546,764
2022-07-13 $17.76 $17.83 $17.75 $17.83 $17.68 220,897
2022-07-12 $17.82 $17.83 $17.74 $17.78 $17.63 258,440
2022-07-11 $17.82 $17.85 $17.79 $17.84 $17.69 217,018
2022-07-08 $17.79 $17.86 $17.75 $17.80 $17.65 186,503
2022-07-07 $17.74 $17.81 $17.71 $17.81 $17.66 169,733
2022-07-06 $17.67 $17.74 $17.61 $17.72 $17.57 203,006
2022-07-05 $17.75 $17.75 $17.65 $17.67 $17.52 176,541
2022-07-01 $17.73 $17.86 $17.67 $17.84 $17.69 340,473
2022-06-30 $17.75 $17.75 $17.67 $17.72 $17.57 433,544
2022-06-29 $17.79 $17.83 $17.72 $17.79 $17.64 287,613
2022-06-28 $17.82 $17.86 $17.70 $17.80 $17.65 259,974
2022-06-27 $17.83 $17.83 $17.75 $17.80 $17.65 330,457
2022-06-24 $17.82 $17.87 $17.78 $17.84 $17.69 777,854
2022-06-23 $17.87 $17.92 $17.86 $17.88 $17.66 392,220
2022-06-22 $17.87 $17.95 $17.84 $17.87 $17.65 227,196
2022-06-21 $17.88 $17.93 $17.86 $17.87 $17.65 390,117
2022-06-17 $17.99 $17.99 $17.85 $17.85 $17.63 236,854
2022-06-16 $18.10 $18.10 $17.96 $17.99 $17.76 119,829
2022-06-15 $17.99 $18.32 $17.98 $18.22 $17.99 333,098
2022-06-14 $18.02 $18.04 $17.94 $18.00 $17.77 326,074
2022-06-13 $18.30 $18.30 $18.06 $18.08 $17.85 517,125
2022-06-10 $18.51 $18.51 $18.43 $18.43 $18.20 316,951
2022-06-09 $18.60 $18.62 $18.53 $18.56 $18.33 487,575
2022-06-08 $18.62 $18.63 $18.58 $18.58 $18.35 264,613
2022-06-07 $18.58 $18.65 $18.54 $18.64 $18.41 246,984
2022-06-06 $18.65 $18.65 $18.55 $18.60 $18.37 213,371
2022-06-03 $18.64 $18.65 $18.60 $18.65 $18.42 321,653
2022-06-02 $18.63 $18.65 $18.58 $18.64 $18.41 246,511
2022-06-01 $18.59 $18.62 $18.53 $18.57 $18.34 364,380
2022-05-31 $18.64 $18.65 $18.57 $18.62 $18.39 243,360
2022-05-27 $18.55 $18.62 $18.53 $18.62 $18.39 243,416
2022-05-26 $18.43 $18.50 $18.38 $18.50 $18.27 232,378
2022-05-25 $18.30 $18.38 $18.30 $18.36 $18.12 367,017
2022-05-24 $18.27 $18.30 $18.26 $18.28 $18.05 225,532
2022-05-23 $18.44 $18.45 $18.37 $18.37 $18.06 303,881
2022-05-20 $18.50 $18.50 $18.35 $18.42 $18.11 229,940
2022-05-19 $18.44 $18.46 $18.41 $18.42 $18.11 578,252
2022-05-18 $18.43 $18.49 $18.43 $18.45 $18.14 197,103
2022-05-17 $18.47 $18.51 $18.46 $18.51 $18.20 172,796
2022-05-16 $18.46 $18.53 $18.46 $18.48 $18.17 172,362
2022-05-13 $18.47 $18.52 $18.44 $18.52 $18.21 421,687
2022-05-12 $18.45 $18.48 $18.42 $18.43 $18.12 771,636
2022-05-11 $18.58 $18.62 $18.38 $18.39 $18.08 421,038
2022-05-10 $18.62 $18.65 $18.55 $18.56 $18.25 226,924
2022-05-09 $18.64 $18.64 $18.54 $18.58 $18.27 312,943
2022-05-06 $18.71 $18.75 $18.69 $18.71 $18.40 327,201
2022-05-05 $18.79 $18.79 $18.71 $18.75 $18.44 745,587
2022-05-04 $18.80 $18.85 $18.74 $18.85 $18.54 292,321
2022-05-03 $18.77 $18.83 $18.77 $18.81 $18.50 840,674
2022-05-02 $18.86 $18.86 $18.77 $18.83 $18.52 352,429
2022-04-29 $18.93 $18.93 $18.83 $18.86 $18.55 178,368
2022-04-28 $18.93 $18.98 $18.93 $18.95 $18.63 336,782
2022-04-27 $18.96 $18.97 $18.92 $18.95 $18.63 567,942
2022-04-26 $19.03 $19.03 $18.97 $19.02 $18.70 414,991
2022-04-25 $18.89 $19.05 $18.87 $18.99 $18.67 1,525,662
2022-04-22 $19.06 $19.09 $19.03 $19.03 $18.71 201,141
2022-04-21 $19.14 $19.15 $19.08 $19.11 $18.79 307,980
2022-04-20 $19.21 $19.23 $19.18 $19.22 $18.83 288,503
2022-04-19 $19.22 $19.24 $19.20 $19.20 $18.81 259,965
2022-04-18 $19.28 $19.30 $19.23 $19.24 $18.85 207,754
2022-04-14 $19.27 $19.29 $19.22 $19.23 $18.84 159,710
2022-04-13 $19.27 $19.34 $19.23 $19.31 $18.92 539,408
2022-04-12 $19.27 $19.32 $19.24 $19.24 $18.85 118,207
2022-04-11 $19.30 $19.33 $19.27 $19.27 $18.88 111,433
2022-04-08 $19.34 $19.37 $19.33 $19.35 $18.95 162,144
2022-04-07 $19.33 $19.38 $19.33 $19.35 $18.96 113,392
2022-04-06 $19.39 $19.39 $19.30 $19.36 $18.97 295,788
2022-04-05 $19.44 $19.45 $19.39 $19.43 $19.04 240,555
2022-04-04 $19.45 $19.47 $19.42 $19.46 $19.07 191,663
2022-04-01 $19.40 $19.43 $19.39 $19.43 $19.03 121,021
2022-03-31 $19.40 $19.41 $19.38 $19.40 $19.01 171,634
2022-03-30 $19.38 $19.38 $19.34 $19.38 $18.99 162,199
2022-03-29 $19.30 $19.42 $19.29 $19.42 $19.03 75,037
2022-03-28 $19.30 $19.30 $19.17 $19.24 $18.85 296,830
2022-03-25 $19.33 $19.33 $19.21 $19.23 $18.84 132,692
2022-03-24 $19.33 $19.35 $19.29 $19.33 $18.86 99,735
2022-03-23 $19.24 $19.34 $19.22 $19.30 $18.83 1,201,661
2022-03-22 $19.24 $19.24 $19.21 $19.23 $18.76 189,443
2022-03-21 $19.25 $19.28 $19.21 $19.21 $18.74 76,155
2022-03-18 $19.24 $19.27 $19.23 $19.26 $18.79 117,850
2022-03-17 $19.23 $19.27 $19.23 $19.25 $18.78 172,462
2022-03-16 $19.18 $19.20 $19.11 $19.18 $18.71 198,853
2022-03-15 $19.05 $19.09 $19.00 $19.07 $18.60 317,838
2022-03-14 $19.16 $19.17 $19.06 $19.06 $18.60 705,582
2022-03-11 $19.25 $19.27 $19.20 $19.20 $18.73 142,950
2022-03-10 $19.28 $19.28 $19.21 $19.22 $18.75 727,847
2022-03-09 $19.31 $19.33 $19.28 $19.32 $18.85 144,340
2022-03-08 $19.21 $19.32 $19.19 $19.30 $18.83 189,067
2022-03-07 $19.26 $19.27 $19.12 $19.26 $18.79 248,845
2022-03-04 $19.42 $19.42 $19.35 $19.37 $18.90 111,314
2022-03-03 $19.54 $19.67 $19.46 $19.46 $18.99 864,768
2022-03-02 $19.52 $19.60 $19.51 $19.60 $19.12 282,906
2022-03-01 $19.55 $19.57 $19.45 $19.49 $19.01 91,185
2022-02-28 $19.54 $19.62 $19.54 $19.62 $19.14 162,504
2022-02-25 $19.62 $19.63 $19.58 $19.59 $19.11 348,782
2022-02-24 $19.56 $19.56 $19.47 $19.53 $19.06 252,197
2022-02-23 $19.65 $19.67 $19.64 $19.67 $19.19 148,089
2022-02-22 $19.66 $19.68 $19.64 $19.67 $19.19 212,956
2022-02-18 $19.65 $19.70 $19.64 $19.68 $19.20 183,162
2022-02-17 $19.76 $19.76 $19.73 $19.76 $19.21 112,894
2022-02-16 $19.74 $19.76 $19.68 $19.75 $19.20 233,843
2022-02-15 $19.75 $19.76 $19.72 $19.74 $19.19 242,133
2022-02-14 $19.77 $19.77 $19.72 $19.72 $19.17 103,107
2022-02-11 $19.81 $19.81 $19.78 $19.79 $19.23 138,214
2022-02-10 $19.87 $19.88 $19.81 $19.81 $19.25 144,540
2022-02-09 $19.90 $19.90 $19.88 $19.90 $19.34 178,386
2022-02-08 $19.88 $19.88 $19.83 $19.83 $19.27 99,288
2022-02-07 $19.91 $19.91 $19.87 $19.89 $19.33 115,505
2022-02-04 $20.02 $20.02 $19.95 $19.95 $19.39 112,078
2022-02-03 $20.10 $20.10 $20.05 $20.05 $19.49 90,205
2022-02-02 $20.15 $20.15 $20.09 $20.09 $19.53 365,851
2022-02-01 $20.12 $20.13 $20.08 $20.13 $19.56 131,630
2022-01-31 $20.09 $20.10 $20.07 $20.10 $19.54 133,744
2022-01-28 $20.10 $20.10 $20.07 $20.09 $19.53 124,237
2022-01-27 $20.19 $20.19 $20.12 $20.14 $19.58 183,382
2022-01-26 $20.21 $20.21 $20.17 $20.17 $19.61 153,331
2022-01-25 $20.21 $20.21 $20.15 $20.17 $19.61 251,448
2022-01-24 $20.20 $20.22 $20.18 $20.20 $19.63 268,616
2022-01-21 $20.23 $20.31 $20.21 $20.24 $19.67 153,125
2022-01-20 $20.34 $20.36 $20.29 $20.29 $19.65 164,191
2022-01-19 $20.30 $20.32 $20.28 $20.30 $19.66 107,411
2022-01-18 $20.31 $20.33 $20.30 $20.30 $19.66 159,896
2022-01-14 $20.34 $20.38 $20.33 $20.33 $19.69 372,968
2022-01-13 $20.41 $20.41 $20.37 $20.39 $19.75 110,650
2022-01-12 $20.46 $20.46 $20.36 $20.37 $19.73 151,073
2022-01-11 $20.33 $20.37 $20.32 $20.36 $19.72 187,154
2022-01-10 $20.36 $20.36 $20.32 $20.36 $19.72 193,497
2022-01-07 $20.37 $20.37 $20.36 $20.37 $19.73 232,667
2022-01-06 $20.37 $20.38 $20.35 $20.38 $19.73 263,497
2022-01-05 $20.44 $20.44 $20.35 $20.37 $19.72 146,093
2022-01-04 $20.44 $20.44 $20.41 $20.42 $19.77 241,748
2022-01-03 $20.44 $20.45 $20.40 $20.42 $19.78 314,822
2021-12-31 $20.44 $20.44 $20.40 $20.40 $19.76 87,453
2021-12-30 $20.40 $20.42 $20.40 $20.41 $19.77 625,574
2021-12-29 $20.37 $20.40 $20.37 $20.40 $19.75 175,593
2021-12-28 $20.39 $20.39 $20.36 $20.38 $19.74 218,385
2021-12-27 $20.36 $20.52 $20.36 $20.52 $19.87 307,809
2021-12-23 $20.45 $20.45 $20.35 $20.38 $19.74 502,674
2021-12-22 $20.43 $20.43 $20.40 $20.41 $19.70 139,259
2021-12-21 $21.72 $21.72 $20.36 $20.37 $19.66 286,454
2021-12-20 $20.40 $20.40 $20.37 $20.37 $19.66 262,168
2021-12-17 $20.35 $20.41 $20.35 $20.40 $19.69 156,435
2021-12-16 $20.38 $20.44 $20.38 $20.44 $19.73 131,395
2021-12-15 $20.36 $20.40 $20.36 $20.39 $19.68 119,672
2021-12-14 $20.37 $20.40 $20.37 $20.40 $19.69 125,660
2021-12-13 $20.39 $20.40 $20.39 $20.40 $19.69 189,940
2021-12-10 $20.41 $20.41 $20.38 $20.39 $19.68 148,269
2021-12-09 $20.39 $20.40 $20.36 $20.39 $19.68 189,207
2021-12-08 $20.39 $20.42 $20.36 $20.37 $19.66 291,681
2021-12-07 $20.36 $20.40 $20.36 $20.38 $19.67 277,640
2021-12-06 $20.35 $20.35 $20.32 $20.34 $19.63 111,541
2021-12-03 $20.33 $20.33 $20.31 $20.33 $19.62 251,901
2021-12-02 $20.31 $20.40 $20.29 $20.40 $19.69 71,141
2021-12-01 $20.31 $20.33 $20.28 $20.29 $19.59 103,683
2021-11-30 $20.30 $20.31 $20.27 $20.28 $19.58 87,550
2021-11-29 $20.31 $20.32 $20.29 $20.29 $19.59 190,248
2021-11-26 $20.31 $20.31 $20.26 $20.26 $19.56 60,660
2021-11-24 $20.37 $20.37 $20.34 $20.35 $19.64 109,929
2021-11-23 $20.38 $20.41 $20.36 $20.36 $19.65 200,554
2021-11-22 $20.54 $20.54 $20.51 $20.51 $19.72 74,129
2021-11-19 $20.55 $20.55 $20.52 $20.52 $19.73 94,377
2021-11-18 $20.54 $20.55 $20.52 $20.53 $19.74 126,389
2021-11-17 $20.55 $20.56 $20.52 $20.56 $19.77 307,567
2021-11-16 $20.59 $20.65 $20.55 $20.65 $19.85 100,819
2021-11-15 $20.58 $20.58 $20.55 $20.57 $19.78 36,888
2021-11-12 $20.57 $20.58 $20.55 $20.57 $19.77 72,680
2021-11-11 $20.57 $20.57 $20.56 $20.56 $19.77 116,229
2021-11-10 $20.58 $20.68 $20.55 $20.57 $19.78 217,856
2021-11-09 $20.63 $20.63 $20.60 $20.62 $19.82 134,246
2021-11-08 $20.63 $20.63 $20.60 $20.63 $19.83 111,295
2021-11-05 $20.58 $20.61 $20.58 $20.60 $19.81 86,818
2021-11-04 $20.60 $20.60 $20.56 $20.57 $19.78 173,267
2021-11-03 $20.59 $20.59 $20.55 $20.59 $19.79 555,052
2021-11-02 $20.58 $20.58 $20.55 $20.57 $19.78 69,066
2021-11-01 $20.55 $20.57 $20.55 $20.57 $19.77 87,543
2021-10-29 $20.57 $20.57 $20.55 $20.57 $19.78 159,559
2021-10-28 $20.57 $20.60 $20.57 $20.60 $19.81 120,998
2021-10-27 $20.60 $20.60 $20.56 $20.56 $19.77 170,649
2021-10-26 $20.59 $20.59 $20.57 $20.58 $19.79 193,108
2021-10-25 $20.60 $20.60 $20.57 $20.58 $19.79 63,448
2021-10-22 $20.59 $20.59 $20.55 $20.57 $19.78 81,020
2021-10-21 $20.60 $20.60 $20.56 $20.56 $19.77 164,282
2021-10-20 $20.64 $20.67 $20.64 $20.64 $19.78 49,577
2021-10-19 $20.64 $20.68 $20.64 $20.66 $19.79 57,379
2021-10-18 $20.68 $20.68 $20.63 $20.68 $19.81 97,048
2021-10-15 $20.69 $20.70 $20.65 $20.65 $19.79 155,958
2021-10-14 $20.67 $20.67 $20.64 $20.65 $19.79 177,044
2021-10-13 $20.63 $20.64 $20.60 $20.62 $19.76 263,606
2021-10-12 $20.56 $20.63 $20.56 $20.59 $19.73 506,966
2021-10-11 $20.59 $20.61 $20.58 $20.60 $19.74 96,573
2021-10-08 $20.61 $20.65 $20.60 $20.60 $19.74 96,997
2021-10-07 $20.65 $20.65 $20.61 $20.65 $19.79 250,975
2021-10-06 $20.63 $20.63 $20.57 $20.57 $19.71 225,673
2021-10-05 $20.64 $20.65 $20.64 $20.64 $19.78 104,144
2021-10-04 $20.69 $20.69 $20.63 $20.65 $19.79 121,787
2021-10-01 $20.68 $20.68 $20.65 $20.67 $19.80 121,423
2021-09-30 $20.69 $20.69 $20.65 $20.65 $19.79 85,392
2021-09-29 $20.68 $20.69 $20.65 $20.68 $19.81 315,838
2021-09-28 $20.69 $20.70 $20.64 $20.65 $19.79 143,495
2021-09-27 $20.70 $20.72 $20.69 $20.71 $19.84 195,414
2021-09-24 $20.76 $20.76 $20.73 $20.74 $19.87 96,908
2021-09-23 $20.75 $20.79 $20.72 $20.72 $19.85 420,153
2021-09-22 $20.84 $20.90 $20.82 $20.85 $19.91 426,614
2021-09-21 $20.82 $20.83 $20.82 $20.82 $19.88 53,698
2021-09-20 $20.83 $20.83 $20.79 $20.82 $19.88 145,782
2021-09-17 $20.85 $20.85 $20.81 $20.83 $19.89 144,523
2021-09-16 $20.85 $20.85 $20.82 $20.84 $19.90 256,168
2021-09-15 $20.80 $20.93 $20.80 $20.83 $19.89 274,772
2021-09-14 $20.80 $20.84 $20.80 $20.81 $19.87 97,649
2021-09-13 $20.82 $20.82 $20.78 $20.79 $19.85 166,306
2021-09-10 $20.81 $20.81 $20.76 $20.77 $19.84 116,816
2021-09-09 $20.74 $20.78 $20.74 $20.77 $19.84 84,784
2021-09-08 $20.76 $20.78 $20.74 $20.78 $19.85 102,406
2021-09-07 $20.75 $20.75 $20.72 $20.75 $19.82 91,649
2021-09-03 $20.77 $20.77 $20.73 $20.75 $19.82 71,819
2021-09-02 $20.75 $20.75 $20.73 $20.75 $19.81 70,363
2021-09-01 $20.72 $20.72 $20.70 $20.72 $19.79 99,511
2021-08-31 $20.71 $20.71 $20.68 $20.70 $19.77 85,858
2021-08-30 $20.66 $20.70 $20.66 $20.69 $19.75 48,839
2021-08-27 $20.65 $20.70 $20.65 $20.68 $19.75 118,448
2021-08-26 $20.69 $20.69 $20.65 $20.66 $19.73 67,855
2021-08-25 $20.71 $20.71 $20.68 $20.70 $19.77 102,235
2021-08-24 $20.70 $20.76 $20.68 $20.68 $19.75 107,204
2021-08-23 $20.79 $20.80 $20.75 $20.78 $19.77 39,229
2021-08-20 $20.73 $20.77 $20.73 $20.76 $19.75 40,583
2021-08-19 $20.72 $20.77 $20.72 $20.73 $19.72 52,394
2021-08-18 $20.77 $20.77 $20.75 $20.76 $19.75 147,928
2021-08-17 $20.74 $20.77 $20.73 $20.76 $19.74 119,157
2021-08-16 $20.79 $20.79 $20.74 $20.76 $19.75 113,219
2021-08-13 $20.75 $20.77 $20.75 $20.77 $19.76 48,625
2021-08-12 $20.77 $20.77 $20.75 $20.77 $19.76 69,666
2021-08-11 $20.76 $20.76 $20.72 $20.73 $19.72 77,186
2021-08-10 $20.71 $20.76 $20.71 $20.71 $19.70 84,235
2021-08-09 $20.80 $20.80 $20.72 $20.75 $19.74 109,810
2021-08-06 $20.82 $20.82 $20.74 $20.76 $19.75 107,205
2021-08-05 $20.80 $20.82 $20.78 $20.82 $19.80 44,472
2021-08-04 $20.81 $20.81 $20.74 $20.76 $19.75 64,368
2021-08-03 $20.78 $20.78 $20.73 $20.77 $19.76 115,035
2021-08-02 $20.77 $20.77 $20.73 $20.73 $19.72 73,472
2021-07-30 $20.76 $20.77 $20.75 $20.75 $19.74 83,160
2021-07-29 $20.76 $20.77 $20.74 $20.75 $19.74 74,807
2021-07-28 $20.72 $20.73 $20.69 $20.71 $19.70 138,876
2021-07-27 $20.73 $20.73 $20.68 $20.70 $19.69 104,226
2021-07-26 $20.76 $20.76 $20.73 $20.73 $19.72 102,899
2021-07-23 $20.73 $20.75 $20.71 $20.74 $19.73 73,388
2021-07-22 $20.73 $20.73 $20.70 $20.73 $19.71 60,388
2021-07-21 $20.69 $20.70 $20.67 $20.69 $19.68 77,504
2021-07-20 $20.76 $20.78 $20.70 $20.77 $19.68 103,298
2021-07-19 $20.75 $20.79 $20.71 $20.72 $19.64 64,123
2021-07-16 $20.75 $20.79 $20.73 $20.75 $19.66 59,161
2021-07-15 $20.77 $20.79 $20.74 $20.77 $19.68 136,828
2021-07-14 $20.71 $20.77 $20.70 $20.76 $19.67 65,056
2021-07-13 $20.76 $20.76 $20.70 $20.71 $19.63 115,375
2021-07-12 $20.73 $20.75 $20.72 $20.74 $19.66 42,649
2021-07-09 $20.72 $20.73 $20.70 $20.72 $19.64 40,448
2021-07-08 $20.75 $20.75 $20.68 $20.74 $19.66 72,442
2021-07-07 $20.67 $20.73 $20.67 $20.72 $19.64 69,638
2021-07-06 $20.71 $20.71 $20.66 $20.70 $19.62 36,596
2021-07-02 $20.66 $20.71 $20.65 $20.69 $19.61 52,787
2021-07-01 $20.65 $20.70 $20.65 $20.67 $19.59 119,805
2021-06-30 $20.66 $20.69 $20.63 $20.67 $19.59 75,302
2021-06-29 $20.59 $20.66 $20.59 $20.64 $19.56 56,150
2021-06-28 $20.66 $20.66 $20.58 $20.59 $19.51 77,682
2021-06-25 $20.58 $20.63 $20.58 $20.60 $19.52 79,188
2021-06-24 $20.57 $20.63 $20.56 $20.60 $19.52 69,844
2021-06-23 $20.69 $20.69 $20.66 $20.67 $19.51 83,764
2021-06-22 $20.81 $20.81 $20.61 $20.67 $19.51 75,328
2021-06-21 $20.60 $20.67 $20.60 $20.60 $19.45 41,530
2021-06-18 $20.65 $20.65 $20.59 $20.62 $19.46 85,447
2021-06-17 $20.64 $20.65 $20.62 $20.65 $19.49 67,069
2021-06-16 $20.59 $20.65 $20.59 $20.61 $19.46 55,940
2021-06-15 $20.66 $20.66 $20.60 $20.65 $19.49 136,753
2021-06-14 $20.60 $20.66 $20.60 $20.63 $19.48 80,957
2021-06-11 $20.62 $20.65 $20.60 $20.62 $19.47 29,772
2021-06-10 $20.58 $20.63 $20.58 $20.62 $19.47 49,109
2021-06-09 $20.62 $20.62 $20.60 $20.60 $19.45 61,321
2021-06-08 $20.53 $20.58 $20.53 $20.57 $19.42 59,401
2021-06-07 $20.59 $20.59 $20.52 $20.54 $19.39 72,147
2021-06-04 $20.59 $20.59 $20.53 $20.58 $19.42 67,074
2021-06-03 $20.53 $20.56 $20.51 $20.54 $19.39 76,696
2021-06-02 $20.54 $20.57 $20.54 $20.55 $19.40 67,120
2021-06-01 $20.56 $20.57 $20.47 $20.54 $19.39 51,972
2021-05-28 $20.54 $20.56 $20.49 $20.54 $19.39 52,071
2021-05-27 $20.49 $20.55 $20.49 $20.51 $19.36 57,339
2021-05-26 $20.51 $20.51 $20.46 $20.49 $19.34 71,918
2021-05-25 $20.45 $20.49 $20.45 $20.46 $19.32 88,317
2021-05-24 $20.43 $20.47 $20.43 $20.43 $19.29 78,587
2021-05-21 $20.40 $20.46 $20.40 $20.42 $19.28 48,237
2021-05-20 $20.47 $20.56 $20.46 $20.52 $19.30 65,615
2021-05-19 $20.59 $20.59 $20.44 $20.47 $19.25 104,230
2021-05-18 $20.55 $20.55 $20.48 $20.48 $19.26 89,856
2021-05-17 $20.56 $20.56 $20.49 $20.52 $19.30 95,850
2021-05-14 $20.54 $20.54 $20.49 $20.53 $19.30 47,431
2021-05-13 $20.46 $20.55 $20.46 $20.49 $19.27 125,349
2021-05-12 $20.52 $20.53 $20.45 $20.47 $19.25 52,130
2021-05-11 $20.46 $20.62 $20.46 $20.57 $19.35 76,715
2021-05-10 $20.49 $20.56 $20.49 $20.54 $19.32 70,025
2021-05-07 $20.56 $20.57 $20.52 $20.55 $19.33 55,624
2021-05-06 $20.54 $20.62 $20.52 $20.52 $19.30 56,743
2021-05-05 $20.50 $20.55 $20.49 $20.53 $19.30 29,886
2021-05-04 $20.48 $20.51 $20.47 $20.49 $19.27 75,882
2021-05-03 $20.52 $20.53 $20.45 $20.51 $19.29 65,030
2021-04-30 $20.50 $20.51 $20.47 $20.49 $19.27 46,320
2021-04-29 $20.49 $20.50 $20.43 $20.47 $19.25 48,274
2021-04-28 $20.49 $20.52 $20.45 $20.48 $19.26 106,187
2021-04-27 $20.43 $20.49 $20.43 $20.46 $19.24 72,752
2021-04-26 $20.43 $20.49 $20.43 $20.49 $19.27 58,433
2021-04-23 $20.48 $20.49 $20.43 $20.45 $19.23 59,421
2021-04-22 $20.48 $20.48 $20.41 $20.42 $19.21 91,381
2021-04-21 $20.46 $20.48 $20.39 $20.48 $19.26 90,755
2021-04-20 $20.52 $20.53 $20.48 $20.51 $19.22 79,533
2021-04-19 $20.53 $20.54 $20.49 $20.50 $19.21 62,827
2021-04-16 $20.53 $20.54 $20.47 $20.53 $19.23 48,639
2021-04-15 $20.51 $20.52 $20.47 $20.52 $19.23 82,865
2021-04-14 $20.46 $20.48 $20.40 $20.48 $19.19 52,569
2021-04-13 $20.47 $20.49 $20.43 $20.47 $19.18 50,892
2021-04-12 $20.46 $20.47 $20.43 $20.43 $19.14 62,740
2021-04-09 $20.41 $20.48 $20.40 $20.43 $19.14 41,242
2021-04-08 $20.39 $20.45 $20.38 $20.43 $19.14 181,433
2021-04-07 $20.58 $20.58 $20.35 $20.39 $19.11 52,430
2021-04-06 $20.39 $20.39 $20.34 $20.39 $19.11 88,764
2021-04-05 $20.30 $20.38 $20.30 $20.36 $19.07 91,676
2021-04-01 $20.29 $20.35 $20.28 $20.31 $19.03 87,247
2021-03-31 $20.31 $20.35 $20.25 $20.26 $18.99 95,309
2021-03-30 $20.24 $20.28 $20.22 $20.27 $18.99 70,075
2021-03-29 $20.33 $20.33 $20.25 $20.26 $18.99 78,156
2021-03-26 $20.34 $20.36 $20.28 $20.35 $19.07 42,250
2021-03-25 $20.31 $20.32 $20.26 $20.28 $19.00 91,561
2021-03-24 $20.41 $20.42 $20.37 $20.38 $19.02 70,974
2021-03-23 $20.40 $20.43 $20.33 $20.36 $19.01 105,832
2021-03-22 $20.38 $20.39 $20.34 $20.37 $19.02 35,662
2021-03-19 $20.35 $20.36 $20.30 $20.31 $18.96 74,474
2021-03-18 $20.35 $20.35 $20.30 $20.31 $18.96 57,004
2021-03-17 $20.30 $20.43 $20.30 $20.40 $19.04 64,058
2021-03-16 $20.38 $20.38 $20.31 $20.36 $19.01 46,222
2021-03-15 $20.37 $20.37 $20.33 $20.36 $19.01 80,053
2021-03-12 $20.30 $20.38 $20.26 $20.32 $18.96 209,896
2021-03-11 $20.30 $20.35 $20.28 $20.34 $18.99 90,872
2021-03-10 $20.23 $20.27 $20.20 $20.26 $18.91 52,584
2021-03-09 $20.15 $20.29 $20.15 $20.23 $18.88 48,705
2021-03-08 $20.23 $20.24 $20.13 $20.13 $18.79 60,900
2021-03-05 $20.18 $20.27 $20.13 $20.22 $18.88 55,447
2021-03-04 $20.32 $20.33 $20.19 $20.21 $18.87 162,723
2021-03-03 $20.35 $20.35 $20.30 $20.32 $18.97 56,921
2021-03-02 $20.34 $20.36 $20.30 $20.34 $18.98 80,490
2021-03-01 $20.39 $20.43 $20.35 $20.36 $19.01 95,550
2021-02-26 $20.28 $20.33 $20.22 $20.32 $18.97 85,001
2021-02-25 $20.38 $20.38 $20.25 $20.25 $18.90 74,237
2021-02-24 $20.48 $20.48 $20.39 $20.44 $19.08 111,809
2021-02-23 $20.47 $20.56 $20.39 $20.51 $19.15 300,268
2021-02-22 $20.55 $20.58 $20.51 $20.55 $19.11 48,453
2021-02-19 $20.66 $20.66 $20.52 $20.56 $19.12 80,781
2021-02-18 $20.61 $20.61 $20.53 $20.61 $19.17 79,448
2021-02-17 $20.56 $20.71 $20.50 $20.58 $19.15 158,462
2021-02-16 $20.60 $20.61 $20.53 $20.53 $19.10 70,431
2021-02-12 $20.51 $20.60 $20.51 $20.56 $19.12 31,848
2021-02-11 $20.52 $20.61 $20.52 $20.60 $19.16 72,858
2021-02-10 $20.56 $20.56 $20.45 $20.53 $19.10 82,978
2021-02-09 $20.46 $20.53 $20.45 $20.48 $19.05 68,820
2021-02-08 $20.52 $20.52 $20.45 $20.49 $19.06 57,184
2021-02-05 $20.43 $20.52 $20.43 $20.45 $19.02 49,786
2021-02-04 $20.39 $20.49 $20.38 $20.44 $19.02 65,002
2021-02-03 $20.35 $20.45 $20.35 $20.42 $18.99 55,621
2021-02-02 $20.35 $20.43 $20.35 $20.37 $18.95 52,788
2021-02-01 $20.35 $20.42 $20.34 $20.37 $18.94 60,071
2021-01-29 $20.34 $20.45 $20.25 $20.36 $18.94 325,809
2021-01-28 $20.28 $20.36 $20.28 $20.34 $18.92 46,445
2021-01-27 $20.29 $20.38 $20.29 $20.34 $18.92 27,738
2021-01-26 $20.31 $20.39 $20.28 $20.34 $18.92 95,522
2021-01-25 $20.31 $20.40 $20.31 $20.39 $18.96 45,811
2021-01-22 $20.41 $20.41 $20.37 $20.37 $18.95 39,805
2021-01-21 $20.38 $20.42 $20.35 $20.38 $18.96 68,032
2021-01-20 $20.49 $20.50 $20.43 $20.46 $18.96 46,519
2021-01-19 $20.45 $20.46 $20.41 $20.43 $18.93 66,725
2021-01-15 $20.43 $20.45 $20.36 $20.37 $18.87 47,038
2021-01-14 $20.37 $20.44 $20.36 $20.38 $18.88 49,402
2021-01-13 $20.29 $20.38 $20.29 $20.36 $18.86 44,406
2021-01-12 $20.31 $20.39 $20.24 $20.38 $18.88 226,993
2021-01-11 $20.34 $20.42 $20.33 $20.36 $18.86 40,194
2021-01-08 $20.42 $20.42 $20.37 $20.40 $18.90 46,437
2021-01-07 $20.37 $20.45 $20.36 $20.38 $18.88 30,678
2021-01-06 $20.41 $20.43 $20.35 $20.41 $18.91 22,598
2021-01-05 $20.41 $20.41 $20.32 $20.41 $18.91 98,679
2021-01-04 $20.35 $20.40 $20.29 $20.36 $18.86 55,101
2020-12-31 $20.32 $20.40 $20.32 $20.38 $18.88 51,361
2020-12-30 $20.40 $20.40 $20.30 $20.39 $18.89 134,503
2020-12-29 $20.39 $20.39 $20.31 $20.35 $18.86 29,500
2020-12-28 $20.25 $20.36 $20.25 $20.33 $18.84 48,076
2020-12-24 $20.35 $20.35 $20.29 $20.33 $18.84 25,915
2020-12-23 $20.34 $20.41 $20.32 $20.41 $18.83 38,193
2020-12-22 $20.38 $20.39 $20.30 $20.32 $18.75 78,173
2020-12-21 $20.32 $20.40 $20.32 $20.40 $18.82 41,528
2020-12-18 $20.44 $20.44 $20.34 $20.40 $18.82 80,764
2020-12-17 $20.40 $20.42 $20.35 $20.39 $18.82 23,350
2020-12-16 $20.28 $20.38 $20.28 $20.36 $18.79 26,932
2020-12-15 $20.26 $20.35 $20.26 $20.34 $18.77 39,285
2020-12-14 $20.25 $20.32 $20.25 $20.32 $18.75 51,010
2020-12-11 $20.31 $20.35 $20.24 $20.28 $18.71 117,459
2020-12-10 $20.28 $20.29 $20.20 $20.29 $18.72 62,591
2020-12-09 $20.17 $20.27 $20.17 $20.25 $18.69 64,941
2020-12-08 $20.16 $20.27 $20.16 $20.26 $18.70 162,359
2020-12-07 $20.25 $20.26 $20.19 $20.25 $18.69 37,082
2020-12-04 $20.20 $20.23 $20.17 $20.21 $18.65 42,274
2020-12-03 $20.19 $20.19 $20.15 $20.17 $18.61 71,108
2020-12-02 $20.10 $20.15 $20.08 $20.13 $18.58 100,799
2020-12-01 $20.12 $20.14 $20.05 $20.12 $18.57 66,973
2020-11-30 $20.07 $20.08 $20.00 $20.03 $18.48 86,436
2020-11-27 $20.08 $20.08 $20.02 $20.07 $18.52 20,778
2020-11-25 $20.01 $20.03 $20.00 $20.02 $18.47 30,422
2020-11-24 $20.04 $20.04 $19.99 $20.00 $18.46 137,053
2020-11-23 $20.06 $20.07 $19.99 $20.06 $18.43 48,207
2020-11-20 $19.98 $20.04 $19.94 $20.03 $18.41 104,279
2020-11-19 $19.92 $19.97 $19.91 $19.94 $18.32 55,427
2020-11-18 $19.90 $19.99 $19.90 $19.95 $18.34 77,071
2020-11-17 $19.91 $19.93 $19.85 $19.93 $18.31 78,499
2020-11-16 $19.85 $19.91 $19.81 $19.91 $18.30 45,534
2020-11-13 $19.86 $19.86 $19.81 $19.84 $18.23 47,130
2020-11-12 $19.77 $19.85 $19.77 $19.84 $18.23 93,009
2020-11-11 $19.80 $19.87 $19.79 $19.83 $18.22 41,217
2020-11-10 $19.75 $19.87 $19.75 $19.79 $18.18 153,931
2020-11-09 $19.84 $19.85 $19.75 $19.75 $18.15 49,170
2020-11-06 $19.72 $19.74 $19.62 $19.73 $18.13 51,282
2020-11-05 $19.65 $19.69 $19.59 $19.68 $18.08 89,897
2020-11-04 $19.49 $19.57 $19.48 $19.50 $17.92 100,650
2020-11-03 $19.46 $19.49 $19.41 $19.44 $17.86 22,932
2020-11-02 $19.36 $19.43 $19.33 $19.36 $17.79 25,991
2020-10-30 $19.40 $19.40 $19.28 $19.40 $17.83 80,717
2020-10-29 $19.34 $19.41 $19.33 $19.36 $17.79 29,453
2020-10-28 $19.47 $19.47 $19.34 $19.35 $17.78 26,276
2020-10-27 $19.44 $19.53 $19.44 $19.50 $17.92 40,162
2020-10-26 $19.46 $19.48 $19.41 $19.46 $17.88 64,849
2020-10-23 $19.44 $19.50 $19.44 $19.46 $17.88 28,451
2020-10-22 $19.42 $19.50 $19.41 $19.43 $17.85 19,730
2020-10-21 $19.48 $19.48 $19.42 $19.46 $17.88 35,872
2020-10-20 $19.51 $19.54 $19.46 $19.50 $17.84 97,298
2020-10-19 $19.43 $19.48 $19.43 $19.45 $17.79 67,186
2020-10-16 $19.42 $19.52 $19.42 $19.42 $17.77 20,238
2020-10-15 $19.46 $19.50 $19.40 $19.44 $17.79 1,542,340
2020-10-14 $19.56 $19.56 $19.47 $19.49 $17.83 31,307
2020-10-13 $19.51 $19.55 $19.51 $19.51 $17.85 29,413
2020-10-12 $19.48 $19.59 $19.48 $19.59 $17.92 36,561
2020-10-09 $19.54 $19.54 $19.47 $19.52 $17.86 28,078
2020-10-08 $19.48 $19.56 $19.46 $19.50 $17.84 45,498
2020-10-07 $19.41 $19.47 $19.41 $19.47 $17.81 50,551
2020-10-06 $19.46 $19.50 $19.40 $19.40 $17.75 98,905
2020-10-05 $19.36 $19.47 $19.36 $19.45 $17.79 81,725
2020-10-02 $19.33 $19.42 $19.33 $19.36 $17.71 96,934
2020-10-01 $19.45 $19.47 $19.35 $19.44 $17.79 56,418
2020-09-30 $19.36 $19.42 $19.30 $19.38 $17.73 152,916
2020-09-29 $19.35 $19.35 $19.31 $19.33 $17.68 54,216
2020-09-28 $19.26 $19.37 $19.25 $19.37 $17.72 83,228
2020-09-25 $19.16 $19.31 $19.16 $19.31 $17.67 55,338
2020-09-24 $19.34 $19.35 $19.23 $19.29 $17.65 116,150
2020-09-23 $19.55 $19.55 $19.42 $19.46 $17.73 79,003
2020-09-22 $19.50 $19.58 $19.47 $19.51 $17.78 62,761
2020-09-21 $19.60 $19.60 $19.52 $19.55 $17.81 86,137
2020-09-18 $19.64 $19.70 $19.63 $19.67 $17.92 41,052
2020-09-17 $19.70 $19.73 $19.65 $19.69 $17.94 65,222
2020-09-16 $19.71 $19.73 $19.65 $19.68 $17.93 54,141
2020-09-15 $19.69 $19.71 $19.61 $19.69 $17.94 53,435
2020-09-14 $19.59 $19.69 $19.59 $19.65 $17.90 20,265
2020-09-11 $19.60 $19.64 $19.53 $19.62 $17.88 38,213
2020-09-10 $19.60 $19.69 $19.60 $19.64 $17.89 69,068
2020-09-09 $19.70 $19.70 $19.63 $19.64 $17.89 69,165
2020-09-08 $19.64 $19.65 $19.60 $19.60 $17.86 34,902
2020-09-04 $19.71 $19.71 $19.60 $19.64 $17.89 27,437
2020-09-03 $19.67 $19.69 $19.61 $19.65 $17.90 46,646
2020-09-02 $19.73 $19.77 $19.65 $19.66 $17.91 54,353
2020-09-01 $19.67 $19.70 $19.59 $19.67 $17.92 40,472
2020-08-31 $19.56 $19.68 $19.56 $19.60 $17.86 68,112
2020-08-28 $19.57 $19.65 $19.57 $19.64 $17.89 42,530
2020-08-27 $19.55 $19.62 $19.54 $19.60 $17.86 58,785
2020-08-26 $19.61 $19.64 $19.55 $19.60 $17.86 41,543
2020-08-25 $19.61 $19.61 $19.51 $19.59 $17.85 67,778
2020-08-24 $19.50 $19.60 $19.50 $19.57 $17.83 65,199
2020-08-21 $19.46 $19.57 $19.46 $19.49 $17.76 123,742
2020-08-20 $19.56 $19.56 $19.48 $19.53 $17.72 25,905
2020-08-19 $19.47 $19.52 $19.47 $19.48 $17.68 109,315
2020-08-18 $19.54 $19.54 $19.46 $19.47 $17.67 23,252
2020-08-17 $19.44 $19.50 $19.41 $19.41 $17.61 23,793
2020-08-14 $19.48 $19.49 $19.44 $19.46 $17.66 22,668
2020-08-13 $19.51 $19.52 $19.46 $19.47 $17.67 119,446
2020-08-12 $19.36 $19.55 $19.36 $19.51 $17.70 110,468
2020-08-11 $19.40 $19.50 $19.32 $19.33 $17.54 70,617
2020-08-10 $19.37 $19.43 $19.31 $19.36 $17.57 44,055
2020-08-07 $19.34 $19.36 $19.32 $19.35 $17.55 40,589
2020-08-06 $19.30 $19.35 $19.27 $19.32 $17.53 76,725
2020-08-05 $19.22 $19.30 $19.22 $19.29 $17.50 38,427
2020-08-04 $19.26 $19.29 $19.20 $19.28 $17.49 51,162
2020-08-03 $19.12 $19.21 $19.11 $19.21 $17.43 12,616
2020-07-31 $19.20 $19.20 $19.00 $19.18 $17.40 39,814
2020-07-30 $19.08 $19.16 $19.08 $19.15 $17.38 36,301
2020-07-29 $19.19 $19.23 $19.10 $19.22 $17.44 20,079
2020-07-28 $19.17 $19.17 $19.09 $19.15 $17.38 108,214
2020-07-27 $19.11 $19.13 $19.04 $19.06 $17.29 32,526
2020-07-24 $19.13 $19.16 $19.08 $19.11 $17.34 31,373
2020-07-23 $19.13 $19.14 $19.03 $19.11 $17.34 138,917
2020-07-22 $19.04 $19.10 $18.99 $19.09 $17.32 24,282
2020-07-21 $19.01 $19.06 $18.95 $18.97 $17.21 38,616
2020-07-20 $18.99 $19.08 $18.99 $19.08 $17.22 29,615
2020-07-17 $18.92 $19.00 $18.92 $18.96 $17.11 14,580
2020-07-16 $18.88 $18.96 $18.87 $18.89 $17.05 21,014
2020-07-15 $18.84 $18.94 $18.84 $18.93 $17.09 24,300
2020-07-14 $18.76 $19.26 $18.74 $18.86 $17.02 64,900
2020-07-13 $18.86 $18.88 $18.80 $18.82 $16.99 24,600
2020-07-10 $18.78 $18.86 $18.78 $18.80 $16.97 10,400
2020-07-09 $18.80 $18.86 $18.78 $18.81 $16.98 18,400
2020-07-08 $18.91 $18.91 $18.81 $18.90 $17.06 12,900
2020-07-07 $18.92 $18.92 $18.84 $18.86 $17.02 28,400
2020-07-06 $18.84 $18.93 $18.84 $18.86 $17.02 22,700
2020-07-02 $18.87 $18.88 $18.81 $18.82 $16.99 10,000
2020-07-01 $18.78 $18.85 $18.75 $18.78 $16.95 27,600
2020-06-30 $18.82 $18.84 $18.74 $18.84 $17.00 100,069
2020-06-29 $18.50 $18.84 $17.85 $18.78 $16.95 56,335
2020-06-26 $18.74 $18.79 $18.66 $18.73 $16.90 60,444
2020-06-25 $18.80 $18.80 $18.71 $18.78 $16.95 78,083
2020-06-24 $18.93 $18.93 $18.80 $18.80 $16.90 58,938
2020-06-23 $18.99 $18.99 $18.87 $18.88 $16.98 41,554
2020-06-22 $18.85 $19.01 $18.74 $18.93 $17.02 54,114
2020-06-19 $18.88 $18.96 $18.76 $18.81 $16.91 10,901
2020-06-18 $18.96 $18.96 $18.81 $18.88 $16.98 31,336
2020-06-17 $18.82 $19.00 $18.82 $18.96 $17.05 31,666
2020-06-16 $18.77 $18.92 $18.77 $18.83 $16.93 65,237
2020-06-15 $18.74 $18.80 $18.68 $18.80 $16.90 44,495
2020-06-12 $18.77 $18.88 $18.67 $18.67 $16.79 105,930
2020-06-11 $18.87 $18.87 $18.61 $18.67 $16.79 86,426
2020-06-10 $18.98 $19.00 $18.90 $18.91 $17.00 41,904
2020-06-09 $18.96 $19.00 $18.92 $18.98 $17.06 41,165
2020-06-08 $18.93 $19.00 $18.93 $18.96 $17.05 120,717
2020-06-05 $18.87 $18.96 $18.82 $18.95 $17.04 15,481
2020-06-04 $18.75 $18.76 $18.63 $18.72 $16.83 78,413
2020-06-03 $18.63 $19.00 $18.52 $18.65 $16.77 59,339
2020-06-02 $18.55 $18.59 $18.42 $18.56 $16.69 39,810
2020-06-01 $18.43 $18.56 $18.43 $18.55 $16.67 47,247
2020-05-29 $18.54 $18.54 $18.35 $18.46 $16.60 54,503
2020-05-28 $18.53 $18.61 $18.40 $18.51 $16.64 49,499
2020-05-27 $18.51 $18.51 $18.41 $18.43 $16.57 49,095
2020-05-26 $18.23 $18.43 $18.23 $18.37 $16.52 113,964
2020-05-22 $18.12 $18.28 $18.12 $18.21 $16.37 24,108
2020-05-21 $18.20 $18.27 $18.13 $18.23 $16.39 51,127
2020-05-20 $18.17 $18.32 $18.17 $18.32 $16.42 44,383
2020-05-19 $18.06 $18.22 $18.06 $18.17 $16.29 179,076
2020-05-18 $18.05 $18.15 $17.99 $18.09 $16.22 105,192
2020-05-15 $18.01 $18.54 $18.01 $18.08 $16.21 81,962
2020-05-14 $18.06 $18.19 $18.00 $18.14 $16.26 122,785
2020-05-13 $18.19 $18.19 $18.07 $18.15 $16.27 37,824
2020-05-12 $18.08 $18.18 $18.00 $18.17 $16.29 41,466
2020-05-11 $18.00 $18.14 $17.98 $18.07 $16.20 97,741
2020-05-08 $17.96 $18.16 $17.96 $18.11 $16.23 102,399
2020-05-07 $18.04 $18.08 $17.93 $18.03 $16.16 103,538
2020-05-06 $18.01 $18.04 $17.89 $17.97 $16.11 51,807
2020-05-05 $18.02 $18.02 $17.90 $17.90 $16.05 34,509
2020-05-04 $17.90 $18.01 $17.87 $17.95 $16.09 155,243
2020-05-01 $17.99 $17.99 $17.80 $17.94 $16.08 88,440
2020-04-30 $18.02 $18.04 $17.90 $17.97 $16.11 364,740
2020-04-29 $17.95 $17.99 $17.83 $17.94 $16.08 98,074
2020-04-28 $17.89 $17.90 $17.72 $17.80 $15.96 76,752
2020-04-27 $17.75 $17.84 $17.64 $17.69 $15.86 125,175
2020-04-24 $17.68 $17.94 $17.68 $17.77 $15.93 35,724
2020-04-23 $17.83 $17.83 $17.66 $17.70 $15.87 100,186
2020-04-22 $17.78 $17.78 $17.55 $17.70 $15.86 226,840
2020-04-21 $17.81 $17.83 $17.58 $17.63 $15.80 24,383
2020-04-20 $17.89 $18.07 $17.89 $18.06 $16.08 56,563
2020-04-17 $18.36 $18.36 $17.95 $18.03 $16.06 180,099
2020-04-16 $17.92 $18.12 $17.92 $18.00 $16.04 46,101
2020-04-15 $18.09 $18.16 $17.92 $17.96 $16.00 320,862
2020-04-14 $18.00 $18.20 $17.96 $18.12 $16.14 70,401
2020-04-13 $17.92 $17.92 $17.65 $17.71 $15.78 111,176
2020-04-09 $17.42 $18.00 $17.42 $17.81 $15.87 94,675
2020-04-08 $17.38 $17.47 $17.16 $17.46 $15.55 147,664
2020-04-07 $17.01 $17.54 $16.97 $17.27 $15.39 96,314
2020-04-06 $16.97 $16.98 $16.60 $16.86 $15.02 126,567
2020-04-03 $16.81 $16.81 $16.62 $16.70 $14.88 24,817
2020-04-02 $17.03 $17.03 $16.52 $16.88 $15.04 79,928
2020-04-01 $16.96 $16.96 $16.41 $16.41 $14.62 98,956
2020-03-31 $16.96 $17.06 $16.69 $16.91 $15.06 60,751
2020-03-30 $16.50 $16.99 $16.50 $16.85 $15.01 201,708
2020-03-27 $17.05 $17.05 $16.41 $16.66 $14.84 195,043
2020-03-26 $16.87 $16.87 $16.12 $16.85 $15.01 534,598
2020-03-25 $15.85 $16.31 $15.35 $15.98 $14.16 166,674
2020-03-24 $14.36 $15.54 $14.36 $15.20 $13.47 371,144
2020-03-23 $14.69 $15.00 $14.37 $14.80 $13.12 247,701
2020-03-20 $15.00 $15.69 $14.74 $14.86 $13.17 351,301
2020-03-19 $15.00 $16.22 $14.29 $16.22 $14.38 346,201
2020-03-18 $16.15 $16.50 $14.09 $15.00 $13.29 250,883
2020-03-17 $17.10 $17.52 $16.75 $16.80 $14.89 374,588
2020-03-16 $17.82 $18.31 $17.61 $17.80 $15.78 201,403
2020-03-13 $18.59 $18.89 $18.28 $18.60 $16.49 321,553
2020-03-12 $19.00 $19.04 $18.13 $18.33 $16.25 179,083
2020-03-11 $19.43 $19.43 $19.05 $19.11 $16.94 169,717
2020-03-10 $19.38 $19.41 $19.10 $19.41 $17.20 212,043
2020-03-09 $19.44 $19.76 $19.33 $19.44 $17.23 71,702
2020-03-06 $19.87 $19.88 $19.71 $19.86 $17.60 71,073
2020-03-05 $19.98 $20.04 $19.96 $19.98 $17.71 44,145
2020-03-04 $20.11 $20.13 $20.01 $20.08 $17.79 115,707
2020-03-03 $19.95 $20.09 $19.93 $20.01 $17.73 183,352
2020-03-02 $19.84 $19.99 $19.84 $19.92 $17.66 55,200
2020-02-28 $19.83 $19.89 $19.57 $19.57 $17.34 403,374
2020-02-27 $20.08 $20.08 $19.96 $19.98 $17.71 115,079
2020-02-26 $20.21 $20.23 $20.19 $20.19 $17.89 62,670
2020-02-25 $20.28 $20.28 $20.21 $20.22 $17.92 46,918
2020-02-24 $20.33 $20.33 $20.27 $20.29 $17.98 107,857
2020-02-21 $20.41 $20.42 $20.38 $20.38 $18.06 43,321
2020-02-20 $20.48 $20.49 $20.46 $20.47 $18.08 21,996
2020-02-19 $20.48 $20.49 $20.46 $20.48 $18.09 72,948
2020-02-18 $20.49 $20.49 $20.45 $20.49 $18.09 89,629
2020-02-14 $20.48 $20.49 $20.46 $20.48 $18.09 52,957
2020-02-13 $20.47 $20.48 $20.40 $20.46 $18.07 34,554
2020-02-12 $20.47 $20.47 $20.41 $20.46 $18.07 92,477
2020-02-11 $20.45 $20.45 $20.39 $20.41 $18.02 31,515
2020-02-10 $20.39 $20.39 $20.38 $20.39 $18.00 19,342
2020-02-07 $20.37 $20.38 $20.32 $20.38 $18.00 38,537
2020-02-06 $20.36 $20.36 $20.31 $20.32 $17.94 80,148
2020-02-05 $20.30 $20.31 $20.25 $20.31 $17.94 73,689
2020-02-04 $20.22 $20.30 $20.22 $20.27 $17.90 170,144
2020-02-03 $20.24 $20.25 $20.18 $20.20 $17.84 50,491
2020-01-31 $20.30 $20.30 $20.19 $20.24 $17.87 34,813
2020-01-30 $20.25 $20.26 $20.21 $20.25 $17.88 84,675
2020-01-29 $20.22 $20.26 $20.20 $20.25 $17.88 83,009
2020-01-28 $20.24 $20.24 $20.21 $20.22 $17.85 59,513
2020-01-27 $20.23 $20.25 $20.21 $20.23 $17.86 67,214
2020-01-24 $20.27 $20.27 $20.21 $20.21 $17.85 36,288
2020-01-23 $20.21 $20.27 $20.19 $20.24 $17.87 202,744
2020-01-22 $20.23 $20.23 $20.16 $20.21 $17.85 108,537
2020-01-21 $20.21 $20.26 $20.21 $20.25 $17.81 69,363
2020-01-17 $20.27 $20.27 $20.22 $20.22 $17.78 95,176
2020-01-16 $20.22 $20.24 $20.18 $20.21 $17.77 80,950
2020-01-15 $20.24 $20.24 $20.19 $20.22 $17.78 54,823
2020-01-14 $20.24 $20.24 $20.18 $20.23 $17.79 61,580
2020-01-13 $20.23 $20.24 $20.19 $20.23 $17.78 51,153
2020-01-10 $20.21 $20.23 $20.18 $20.19 $17.75 50,253
2020-01-09 $20.19 $20.19 $20.16 $20.18 $17.74 249,634
2020-01-08 $20.20 $20.20 $20.14 $20.16 $17.73 118,304
2020-01-07 $20.11 $20.17 $20.11 $20.14 $17.71 60,269
2020-01-06 $20.15 $20.16 $20.10 $20.15 $17.72 116,294
2020-01-03 $20.08 $20.17 $20.08 $20.15 $17.72 142,472
2020-01-02 $20.08 $20.13 $20.07 $20.08 $17.66 349,944
2019-12-31 $20.16 $20.16 $20.05 $20.06 $17.64 141,012
2019-12-30 $20.11 $20.13 $20.07 $20.07 $17.65 162,782
2019-12-27 $20.10 $20.12 $20.08 $20.11 $17.68 111,643
2019-12-26 $20.07 $20.13 $20.05 $20.10 $17.67 136,741
2019-12-24 $20.10 $20.11 $20.07 $20.07 $17.65 59,708
2019-12-23 $20.04 $20.09 $20.03 $20.07 $17.65 104,822
2019-12-20 $20.01 $20.10 $20.01 $20.09 $17.66 60,481
2019-12-19 $20.02 $20.09 $20.02 $20.06 $17.64 321,439
2019-12-18 $20.05 $20.06 $19.99 $20.05 $17.63 65,738
2019-12-17 $20.05 $20.06 $19.94 $19.99 $17.58 152,600
2019-12-16 $20.06 $20.06 $20.00 $20.05 $17.63 78,756
2019-12-13 $20.05 $20.05 $19.98 $20.04 $17.62 87,392
2019-12-12 $20.01 $20.07 $20.01 $20.02 $17.53 54,779
2019-12-11 $20.01 $20.07 $20.00 $20.07 $17.57 43,043
2019-12-10 $20.05 $20.06 $20.00 $20.05 $17.56 42,889
2019-12-09 $20.05 $20.06 $20.00 $20.00 $17.51 48,144
2019-12-06 $20.04 $20.06 $19.96 $19.99 $17.50 265,843
2019-12-05 $20.00 $20.01 $19.96 $19.97 $17.49 53,489
2019-12-04 $20.00 $20.00 $19.95 $19.99 $17.50 37,008
2019-12-03 $19.94 $19.99 $19.94 $19.98 $17.50 41,347
2019-12-02 $19.92 $19.99 $19.92 $19.98 $17.50 136,897
2019-11-29 $20.00 $20.00 $19.97 $19.97 $17.49 25,358
2019-11-27 $19.91 $19.98 $19.91 $19.95 $17.47 111,340
2019-11-26 $19.94 $19.96 $19.91 $19.91 $17.43 83,010
2019-11-25 $19.88 $19.98 $19.88 $19.91 $17.43 199,275
2019-11-22 $19.93 $19.93 $19.84 $19.85 $17.38 165,815
2019-11-21 $19.88 $19.89 $19.84 $19.84 $17.37 109,235
2019-11-20 $19.94 $19.98 $19.94 $19.97 $17.41 36,544
2019-11-19 $19.96 $20.00 $19.93 $19.96 $17.41 121,214
2019-11-18 $19.97 $19.98 $19.92 $19.97 $17.41 29,749
2019-11-15 $19.90 $19.96 $19.90 $19.94 $17.39 40,161
2019-11-14 $19.94 $19.95 $19.89 $19.93 $17.38 36,589
2019-11-13 $19.91 $19.94 $19.88 $19.94 $17.39 35,407
2019-11-12 $19.90 $19.96 $19.89 $19.94 $17.39 139,966
2019-11-11 $19.96 $19.96 $19.93 $19.95 $17.39 32,336
2019-11-08 $19.91 $19.97 $19.89 $19.89 $17.34 88,900
2019-11-07 $20.03 $20.03 $19.92 $19.98 $17.42 71,412
2019-11-06 $19.94 $19.97 $19.91 $19.94 $17.39 29,612
2019-11-05 $19.95 $19.95 $19.89 $19.93 $17.38 47,692
2019-11-04 $19.96 $19.96 $19.91 $19.94 $17.38 49,004
2019-11-01 $19.90 $19.94 $19.85 $19.91 $17.36 129,853
2019-10-31 $19.91 $19.93 $19.85 $19.92 $17.37 39,240
2019-10-30 $19.89 $19.91 $19.84 $19.88 $17.34 34,308
2019-10-29 $19.87 $19.90 $19.87 $19.89 $17.34 64,533
2019-10-28 $19.90 $19.92 $19.90 $19.91 $17.36 60,100
2019-10-25 $19.84 $19.91 $19.83 $19.87 $17.33 36,337
2019-10-24 $19.88 $19.88 $19.81 $19.85 $17.31 89,206
2019-10-23 $19.82 $19.85 $19.79 $19.85 $17.31 66,694
2019-10-22 $19.83 $19.83 $19.77 $19.79 $17.25 34,974
2019-10-21 $19.88 $19.88 $19.81 $19.87 $17.26 42,449
2019-10-18 $19.84 $19.86 $19.79 $19.84 $17.23 22,777
2019-10-17 $19.85 $19.85 $19.78 $19.82 $17.21 44,326
2019-10-16 $19.81 $19.81 $19.75 $19.81 $17.20 36,328
2019-10-15 $19.78 $19.78 $19.74 $19.77 $17.17 136,797
2019-10-14 $19.77 $19.77 $19.72 $19.76 $17.16 142,582
2019-10-11 $19.73 $19.76 $19.69 $19.72 $17.13 100,103
2019-10-10 $19.68 $19.69 $19.62 $19.64 $17.06 243,463
2019-10-09 $19.67 $19.68 $19.36 $19.66 $17.07 81,722
2019-10-08 $19.61 $19.68 $19.61 $19.66 $17.07 73,543
2019-10-07 $19.69 $19.69 $19.65 $19.68 $17.09 73,187
2019-10-04 $19.69 $19.69 $19.61 $19.66 $17.07 91,865
2019-10-03 $19.67 $19.68 $19.62 $19.66 $17.07 114,882
2019-10-02 $19.68 $19.68 $19.61 $19.65 $17.06 79,196
2019-10-01 $19.77 $19.77 $19.60 $19.64 $17.06 298,289
2019-09-30 $19.68 $19.69 $19.62 $19.62 $17.04 111,575
2019-09-27 $19.64 $19.66 $19.60 $19.63 $17.05 169,000
2019-09-26 $19.65 $19.68 $19.61 $19.64 $17.06 124,766
2019-09-25 $19.67 $19.67 $19.61 $19.62 $17.04 170,364
2019-09-24 $19.79 $19.79 $19.72 $19.74 $17.07 63,887
2019-09-23 $19.82 $19.82 $19.69 $19.74 $17.07 26,372
2019-09-20 $19.65 $19.69 $19.65 $19.69 $17.03 87,524
2019-09-19 $19.70 $19.71 $19.64 $19.68 $17.02 204,993
2019-09-18 $19.70 $19.70 $19.62 $19.67 $17.01 16,741
2019-09-17 $19.69 $19.70 $19.63 $19.70 $17.03 32,677
2019-09-16 $19.68 $19.70 $19.64 $19.67 $17.01 39,729
2019-09-13 $19.70 $19.70 $19.63 $19.67 $17.01 58,348
2019-09-12 $19.72 $19.72 $19.63 $19.69 $17.03 19,840
2019-09-11 $19.64 $19.65 $19.58 $19.64 $16.99 45,185
2019-09-10 $19.64 $19.64 $19.58 $19.62 $16.97 24,649
2019-09-09 $19.62 $19.65 $19.60 $19.64 $16.99 34,659
2019-09-06 $19.66 $19.67 $19.59 $19.66 $17.00 32,877
2019-09-05 $19.55 $19.65 $19.55 $19.60 $16.95 28,426
2019-09-04 $19.61 $19.63 $19.59 $19.60 $16.95 38,697
2019-09-03 $19.55 $19.63 $19.53 $19.58 $16.93 155,753
2019-08-30 $19.60 $19.60 $19.51 $19.59 $16.94 64,683
2019-08-29 $19.50 $19.60 $19.50 $19.58 $16.94 55,858
2019-08-28 $19.55 $19.55 $19.50 $19.54 $16.90 66,577
2019-08-27 $19.47 $19.50 $19.47 $19.49 $16.85 28,887
2019-08-26 $19.51 $19.51 $19.46 $19.51 $16.87 16,316
2019-08-23 $19.42 $19.49 $19.42 $19.48 $16.85 64,234
2019-08-22 $19.46 $19.51 $19.45 $19.48 $16.85 155,546
2019-08-21 $19.39 $19.44 $19.39 $19.43 $16.81 131,436
2019-08-20 $19.52 $19.52 $19.48 $19.52 $16.81 60,219
2019-08-19 $19.48 $19.50 $19.43 $19.48 $16.78 100,109
2019-08-16 $19.40 $19.49 $19.40 $19.44 $16.74 30,258
2019-08-15 $19.45 $19.48 $19.39 $19.47 $16.77 117,114
2019-08-14 $19.39 $19.45 $19.39 $19.43 $16.73 18,468
2019-08-13 $19.46 $19.46 $19.43 $19.44 $16.74 32,043
2019-08-12 $19.43 $19.48 $19.41 $19.43 $16.73 234,900
2019-08-09 $19.43 $19.44 $19.37 $19.37 $16.68 29,894
2019-08-08 $19.41 $19.48 $19.41 $19.46 $16.76 5,412
2019-08-07 $19.45 $19.46 $19.42 $19.42 $16.73 118,596
2019-08-06 $19.47 $19.48 $19.41 $19.46 $16.76 41,379
2019-08-05 $19.46 $19.46 $19.41 $19.45 $16.75 31,319
2019-08-02 $19.52 $19.52 $19.45 $19.52 $16.81 21,872
2019-08-01 $19.55 $19.57 $19.47 $19.53 $16.82 74,192
2019-07-31 $19.53 $19.53 $19.46 $19.52 $16.81 17,037
2019-07-30 $19.54 $19.54 $19.48 $19.53 $16.82 40,374
2019-07-29 $19.56 $19.56 $19.48 $19.55 $16.84 60,042
2019-07-26 $19.50 $19.54 $19.50 $19.52 $16.81 57,719
2019-07-25 $19.57 $19.57 $19.48 $19.48 $16.78 29,921
2019-07-24 $19.53 $19.54 $19.50 $19.53 $16.82 25,837
2019-07-23 $19.50 $19.52 $19.44 $19.46 $16.76 73,401
2019-07-22 $19.60 $19.60 $19.54 $19.56 $16.77 14,441
2019-07-19 $19.57 $19.58 $19.52 $19.55 $16.76 107,419
2019-07-18 $19.54 $19.57 $19.50 $19.57 $16.78 99,943
2019-07-17 $19.56 $19.56 $19.51 $19.53 $16.74 33,954
2019-07-16 $19.57 $19.57 $19.50 $19.51 $16.73 59,103
2019-07-15 $19.50 $19.56 $19.50 $19.51 $16.73 35,315
2019-07-12 $19.51 $19.55 $19.50 $19.53 $16.74 131,397
2019-07-11 $19.53 $19.54 $19.46 $19.51 $16.73 148,301
2019-07-10 $19.53 $19.53 $19.40 $19.49 $16.71 60,746
2019-07-09 $19.47 $19.53 $19.45 $19.52 $16.74 84,297
2019-07-08 $19.47 $19.49 $19.46 $19.48 $16.70 12,316
2019-07-05 $19.52 $19.52 $19.45 $19.48 $16.70 44,933
2019-07-03 $19.50 $19.51 $19.47 $19.50 $16.71 49,759
2019-07-02 $19.45 $19.47 $19.42 $19.46 $16.68 23,078
2019-07-01 $19.41 $19.48 $19.39 $19.42 $16.65 25,021
2019-06-28 $19.41 $19.42 $19.38 $19.42 $16.65 30,858
2019-06-27 $19.37 $19.38 $19.33 $19.36 $16.60 108,285
2019-06-26 $19.34 $19.35 $19.27 $19.34 $16.58 59,674
2019-06-25 $19.31 $19.32 $19.24 $19.28 $16.53 29,373
2019-06-24 $19.35 $19.35 $19.33 $19.33 $16.57 40,697
2019-06-21 $19.31 $19.34 $19.28 $19.33 $16.57 92,223
2019-06-20 $19.27 $19.35 $19.27 $19.33 $16.57 35,575
2019-06-19 $19.25 $19.30 $19.22 $19.26 $16.51 55,667
2019-06-18 $19.20 $19.21 $19.14 $19.15 $16.42 28,506
2019-06-17 $19.08 $19.16 $19.08 $19.13 $16.40 20,116
2019-06-14 $19.13 $19.14 $19.09 $19.13 $16.40 17,534
2019-06-13 $19.22 $19.23 $19.20 $19.22 $16.40 22,218
2019-06-12 $19.19 $19.19 $19.17 $19.19 $16.38 8,417
2019-06-11 $19.21 $19.22 $19.15 $19.18 $16.37 18,372
2019-06-10 $19.16 $19.20 $19.16 $19.18 $16.37 52,155
2019-06-07 $19.17 $19.19 $19.11 $19.15 $16.35 22,563
2019-06-06 $19.17 $19.17 $19.13 $19.15 $16.35 39,507
2019-06-05 $19.15 $19.15 $19.10 $19.12 $16.32 12,103
2019-06-04 $19.14 $19.14 $19.09 $19.11 $16.31 45,583
2019-06-03 $19.05 $19.08 $19.05 $19.08 $16.29 35,420
2019-05-31 $19.17 $19.17 $18.99 $19.06 $16.27 23,351
2019-05-30 $19.10 $19.10 $19.03 $19.06 $16.27 29,577
2019-05-29 $19.07 $19.07 $18.98 $19.04 $16.25 32,012
2019-05-28 $19.04 $19.09 $19.04 $19.08 $16.29 162,048
2019-05-24 $19.06 $19.09 $19.04 $19.08 $16.28 33,090
2019-05-23 $19.01 $19.08 $19.01 $19.07 $16.27 86,064
2019-05-22 $19.09 $19.11 $19.03 $19.10 $16.30 32,481
2019-05-21 $19.10 $19.11 $19.07 $19.09 $16.29 44,102
2019-05-20 $19.21 $19.21 $19.16 $19.18 $16.30 13,353
2019-05-17 $19.14 $19.21 $19.14 $19.21 $16.32 31,029
2019-05-16 $19.20 $19.22 $19.16 $19.20 $16.31 70,814
2019-05-15 $19.18 $19.20 $19.13 $19.19 $16.30 53,378
2019-05-14 $19.17 $19.17 $19.13 $19.13 $16.26 52,442
2019-05-13 $19.11 $19.15 $19.11 $19.13 $16.25 6,126
2019-05-10 $19.18 $19.18 $19.11 $19.15 $16.27 21,246
2019-05-09 $19.14 $19.14 $19.08 $19.08 $16.21 7,543
2019-05-08 $19.16 $19.16 $19.10 $19.16 $16.28 15,464
2019-05-07 $19.18 $19.20 $19.16 $19.19 $16.31 10,610
2019-05-06 $19.22 $19.22 $19.20 $19.20 $16.31 17,534
2019-05-03 $19.19 $19.23 $19.19 $19.23 $16.34 15,960
2019-05-02 $19.21 $19.24 $19.20 $19.23 $16.34 62,526
2019-05-01 $19.16 $19.25 $19.15 $19.20 $16.31 38,378
2019-04-30 $19.21 $19.24 $19.19 $19.20 $16.31 33,769
2019-04-29 $19.18 $19.20 $19.15 $19.17 $16.29 72,176
2019-04-26 $19.17 $19.19 $19.14 $19.18 $16.29 53,098
2019-04-25 $19.16 $19.18 $19.15 $19.17 $16.29 112,632
2019-04-24 $19.15 $19.18 $19.12 $19.18 $16.30 41,258
2019-04-23 $19.17 $19.18 $19.11 $19.15 $16.27 24,454
2019-04-22 $19.22 $19.23 $19.18 $19.19 $16.23 31,862
2019-04-18 $19.24 $19.24 $19.17 $19.17 $16.22 18,514
2019-04-17 $19.19 $19.23 $19.18 $19.20 $16.24 30,782
2019-04-16 $19.18 $19.20 $19.17 $19.20 $16.24 24,112
2019-04-15 $19.19 $19.19 $19.17 $19.18 $16.22 33,582
2019-04-12 $19.12 $19.20 $19.12 $19.19 $16.23 69,678
2019-04-11 $19.12 $19.15 $19.12 $19.14 $16.19 78,556
2019-04-10 $19.08 $19.12 $19.08 $19.12 $16.17 22,475
2019-04-09 $19.13 $19.13 $19.07 $19.12 $16.17 393,576
2019-04-08 $19.10 $19.10 $19.06 $19.09 $16.14 96,853
2019-04-05 $19.06 $19.09 $19.03 $19.03 $16.10 37,848
2019-04-04 $19.02 $19.05 $19.02 $19.04 $16.10 54,781
2019-04-03 $19.01 $19.07 $19.00 $19.02 $16.09 112,645
2019-04-02 $19.01 $19.02 $18.99 $19.02 $16.09 184,333
2019-04-01 $19.00 $19.02 $18.99 $19.01 $16.08 42,384
2019-03-29 $18.93 $19.01 $18.93 $19.01 $16.08 206,034
2019-03-28 $18.95 $18.95 $18.92 $18.93 $16.01 217,953
2019-03-27 $18.95 $18.95 $18.88 $18.93 $16.01 112,681
2019-03-26 $18.86 $18.91 $18.84 $18.90 $15.99 36,261
2019-03-25 $18.87 $18.89 $18.83 $18.87 $15.96 21,462
2019-03-22 $18.91 $18.91 $18.85 $18.90 $15.99 23,910
2019-03-21 $18.91 $18.93 $18.89 $18.92 $16.01 27,463
2019-03-20 $19.00 $19.04 $18.95 $19.01 $16.01 22,439
2019-03-19 $19.00 $19.03 $19.00 $19.00 $16.00 27,168
2019-03-18 $19.01 $19.01 $18.98 $19.00 $16.00 94,158
2019-03-15 $18.98 $19.00 $18.96 $18.96 $15.96 12,607
2019-03-14 $18.98 $18.98 $18.91 $18.93 $15.94 31,479
2019-03-13 $18.92 $18.95 $18.90 $18.91 $15.92 29,050
2019-03-12 $18.86 $18.92 $18.86 $18.91 $15.92 74,612
2019-03-11 $18.88 $18.89 $18.82 $18.86 $15.88 61,646
2019-03-08 $18.89 $18.89 $18.84 $18.86 $15.88 26,308
2019-03-07 $18.92 $18.92 $18.85 $18.88 $15.90 25,256
2019-03-06 $18.89 $18.91 $18.86 $18.90 $15.91 27,807
2019-03-05 $18.88 $18.91 $18.84 $18.88 $15.90 14,490
2019-03-04 $18.87 $18.91 $18.87 $18.88 $15.90 42,366
2019-03-01 $18.91 $18.91 $18.86 $18.89 $15.91 36,787
2019-02-28 $18.81 $18.88 $18.81 $18.87 $15.89 60,193
2019-02-27 $18.79 $18.87 $18.79 $18.86 $15.88 20,829
2019-02-26 $18.83 $18.84 $18.80 $18.83 $15.86 161,661
2019-02-25 $18.82 $18.82 $18.76 $18.78 $15.81 52,548
2019-02-22 $18.76 $18.80 $18.75 $18.76 $15.80 64,324
2019-02-21 $18.78 $18.78 $18.71 $18.75 $15.79 56,875
2019-02-20 $18.78 $18.85 $18.78 $18.84 $15.79 34,746
2019-02-19 $18.83 $18.87 $18.79 $18.83 $15.78 39,069
2019-02-15 $18.77 $18.81 $18.77 $18.80 $15.76 11,965
2019-02-14 $18.77 $18.83 $18.77 $18.82 $15.78 65,609
2019-02-13 $18.76 $18.78 $18.70 $18.75 $15.71 37,347
2019-02-12 $18.72 $18.73 $18.67 $18.73 $15.70 36,271
2019-02-11 $18.71 $18.71 $18.64 $18.69 $15.67 23,020
2019-02-08 $18.64 $18.72 $18.64 $18.70 $15.68 23,197
2019-02-07 $18.73 $18.74 $18.70 $18.71 $15.69 27,404
2019-02-06 $18.73 $18.75 $18.68 $18.71 $15.69 42,432
2019-02-05 $18.74 $18.74 $18.69 $18.69 $15.67 73,736
2019-02-04 $18.67 $18.73 $18.62 $18.72 $15.69 148,084
2019-02-01 $18.65 $18.69 $18.65 $18.68 $15.66 135,947
2019-01-31 $18.68 $18.70 $18.66 $18.66 $15.64 212,081
2019-01-30 $18.64 $18.68 $18.59 $18.63 $15.62 24,246
2019-01-29 $18.63 $18.63 $18.56 $18.58 $15.58 24,244
2019-01-28 $18.60 $18.63 $18.55 $18.61 $15.60 102,155
2019-01-25 $18.55 $18.63 $18.55 $18.63 $15.62 49,225
2019-01-24 $18.56 $18.56 $18.49 $18.55 $15.55 47,333
2019-01-23 $18.52 $18.52 $18.45 $18.46 $15.48 10,520
2019-01-22 $18.57 $18.58 $18.53 $18.55 $15.48 72,171
2019-01-18 $18.60 $18.62 $18.56 $18.57 $15.50 18,109
2019-01-17 $18.50 $18.53 $18.42 $18.50 $15.44 107,137
2019-01-16 $18.49 $18.51 $18.45 $18.45 $15.40 43,451
2019-01-15 $18.48 $18.48 $18.38 $18.44 $15.39 57,311
2019-01-14 $18.37 $18.46 $18.37 $18.45 $15.40 35,465
2019-01-11 $18.48 $18.48 $18.39 $18.44 $15.39 159,122
2019-01-10 $18.38 $18.40 $18.30 $18.37 $15.33 31,399
2019-01-09 $18.39 $18.39 $18.33 $18.33 $15.30 93,209
2019-01-08 $18.38 $18.38 $18.23 $18.27 $15.25 203,482
2019-01-07 $18.25 $18.26 $18.20 $18.23 $15.22 101,816
2019-01-04 $18.03 $18.24 $18.03 $18.23 $15.22 111,428
2019-01-03 $18.17 $18.17 $18.12 $18.12 $15.12 15,897
2019-01-02 $18.17 $18.20 $18.16 $18.17 $15.17 81,917
2018-12-31 $18.21 $18.30 $18.08 $18.24 $15.22 170,419
2018-12-28 $18.06 $18.26 $18.06 $18.25 $15.23 234,690
2018-12-27 $18.07 $18.23 $18.06 $18.09 $15.10 192,502
2018-12-26 $18.29 $18.35 $18.09 $18.19 $15.18 59,436
2018-12-24 $19.80 $19.80 $18.01 $18.30 $15.27 99,605
2018-12-21 $18.18 $18.18 $17.97 $18.13 $15.13 105,861
2018-12-20 $18.16 $18.17 $18.03 $18.05 $15.07 47,375
2018-12-19 $18.08 $18.25 $18.08 $18.14 $15.14 93,558
2018-12-18 $18.34 $18.34 $18.15 $18.20 $15.19 114,929
2018-12-17 $18.40 $18.40 $18.24 $18.31 $15.20 17,511
2018-12-14 $18.27 $18.40 $18.27 $18.38 $15.25 18,736
2018-12-13 $18.38 $18.38 $18.24 $18.34 $15.22 28,609
2018-12-12 $18.21 $18.52 $18.19 $18.33 $15.21 535,286
2018-12-11 $18.19 $18.33 $18.19 $18.24 $15.14 75,485
2018-12-10 $18.35 $18.36 $18.23 $18.24 $15.14 41,905
2018-12-07 $18.32 $18.38 $18.28 $18.37 $15.25 10,494
2018-12-06 $18.40 $18.40 $18.27 $18.28 $15.17 18,836
2018-12-04 $18.45 $18.45 $18.33 $18.40 $15.27 13,816
2018-12-03 $18.33 $18.48 $18.33 $18.47 $15.33 38,399
2018-11-30 $18.46 $18.46 $17.96 $18.31 $15.20 138,162
2018-11-29 $18.50 $18.50 $18.36 $18.47 $15.33 18,417
2018-11-28 $18.53 $18.53 $18.35 $18.47 $15.33 127,814
2018-11-27 $18.42 $18.54 $18.40 $18.54 $15.39 33,728
2018-11-26 $18.51 $18.55 $18.50 $18.52 $15.37 3,237
2018-11-23 $18.47 $18.59 $18.47 $18.57 $15.41 4,622
2018-11-21 $18.37 $18.51 $18.37 $18.51 $15.36 33,422
2018-11-20 $18.50 $18.57 $18.44 $18.55 $15.32 21,834
2018-11-19 $18.66 $18.66 $18.53 $18.64 $15.40 25,746
2018-11-16 $18.73 $18.73 $18.61 $18.71 $15.46 28,866
2018-11-15 $18.63 $18.76 $18.61 $18.74 $15.48 86,386
2018-11-14 $18.85 $18.85 $18.76 $18.78 $15.52 25,442
2018-11-13 $18.88 $18.88 $18.74 $18.80 $15.53 30,950
2018-11-12 $18.90 $18.91 $18.86 $18.86 $15.58 23,978
2018-11-09 $18.90 $18.91 $18.86 $18.88 $15.59 25,908
2018-11-08 $18.91 $18.91 $18.83 $18.90 $15.61 9,342
2018-11-07 $18.92 $18.92 $18.81 $18.91 $15.62 25,395
2018-11-06 $18.88 $18.89 $18.76 $18.76 $15.50 11,570
2018-11-05 $18.89 $18.89 $18.76 $18.87 $15.59 34,952
2018-11-02 $18.88 $18.88 $18.75 $18.75 $15.49 5,416
2018-11-01 $18.75 $18.81 $18.75 $18.81 $15.54 37,119
2018-10-31 $18.83 $18.83 $18.77 $18.79 $15.52 13,507
2018-10-30 $18.81 $18.81 $18.72 $18.79 $15.52 40,385
2018-10-29 $18.79 $18.80 $18.67 $18.79 $15.52 38,881
2018-10-26 $18.75 $18.80 $18.67 $18.79 $15.52 45,713
2018-10-25 $18.79 $18.81 $18.67 $18.70 $15.45 98,843
2018-10-24 $18.84 $18.85 $18.77 $18.81 $15.54 30,196
2018-10-23 $18.84 $18.85 $18.78 $18.84 $15.56 123,902
2018-10-22 $18.97 $18.97 $18.92 $18.95 $15.58 13,428
2018-10-19 $18.95 $18.95 $18.88 $18.88 $15.52 2,837
2018-10-18 $18.86 $18.96 $18.86 $18.95 $15.58 34,038
2018-10-17 $18.99 $18.99 $18.88 $18.90 $15.54 49,074
2018-10-16 $18.90 $18.97 $18.86 $18.97 $15.60 22,022
2018-10-15 $18.85 $18.96 $18.84 $18.95 $15.58 18,471
2018-10-12 $18.97 $18.99 $18.84 $18.85 $15.49 78,731
2018-10-11 $18.93 $18.96 $18.87 $18.96 $15.59 17,430
2018-10-10 $19.01 $19.03 $18.86 $18.86 $15.51 57,754
2018-10-09 $18.96 $19.01 $18.93 $19.00 $15.62 22,182
2018-10-08 $19.05 $19.05 $18.95 $18.98 $15.60 3,701
2018-10-05 $18.92 $19.06 $18.92 $19.02 $15.64 4,873
2018-10-04 $19.04 $19.09 $18.99 $19.09 $15.70 12,227
2018-10-03 $19.14 $19.14 $19.03 $19.04 $15.65 155,103
2018-10-02 $19.09 $19.14 $19.06 $19.12 $15.72 19,911
2018-10-01 $19.15 $19.15 $19.01 $19.14 $15.74 21,627
2018-09-28 $19.11 $19.12 $18.98 $18.98 $15.61 14,567
2018-09-27 $19.11 $19.15 $19.02 $19.15 $15.75 13,368
2018-09-26 $19.02 $19.17 $19.02 $19.03 $15.65 15,655
2018-09-25 $19.06 $19.14 $19.06 $19.14 $15.74 6,243
2018-09-24 $19.16 $19.16 $19.03 $19.15 $15.75 37,607
2018-09-21 $19.13 $19.17 $19.10 $19.13 $15.73 3,670
2018-09-20 $19.16 $19.17 $19.05 $19.16 $15.75 25,976
2018-09-19 $19.06 $19.06 $19.05 $19.05 $15.66 1,988
2018-09-18 $19.03 $19.16 $19.02 $19.13 $15.73 78,100
2018-09-17 $19.18 $19.20 $18.24 $19.05 $15.66 104,987
2018-09-14 $19.21 $19.23 $19.17 $19.22 $15.80 9,890
2018-09-13 $19.24 $19.24 $19.14 $19.23 $15.75 14,590
2018-09-12 $19.20 $19.20 $19.09 $19.09 $15.63 18,576
2018-09-11 $19.07 $19.22 $19.07 $19.20 $15.72 30,633
2018-09-10 $19.98 $19.98 $19.11 $19.14 $15.67 15,766
2018-09-07 $19.18 $19.18 $19.04 $19.10 $15.64 23,681
2018-09-06 $19.21 $19.21 $19.09 $19.14 $15.67 5,473
2018-09-05 $19.05 $19.15 $19.05 $19.05 $15.60 19,129
2018-09-04 $19.15 $19.15 $19.08 $19.09 $15.63 4,819
2018-08-31 $19.17 $19.17 $19.11 $19.17 $15.70 18,944
2018-08-30 $19.17 $19.18 $19.09 $19.15 $15.68 13,975
2018-08-29 $19.11 $19.18 $19.06 $19.15 $15.68 30,718
2018-08-28 $19.17 $19.18 $19.13 $19.17 $15.70 15,696
2018-08-27 $19.16 $19.16 $19.11 $19.14 $15.67 14,143
2018-08-24 $19.11 $19.16 $19.11 $19.11 $15.65 25,380
2018-08-23 $19.14 $19.15 $19.10 $19.10 $15.64 21,729
2018-08-22 $19.15 $19.15 $19.11 $19.12 $15.65 5,826
2018-08-21 $19.01 $19.14 $19.01 $19.12 $15.65 49,404
2018-08-20 $19.15 $19.22 $19.10 $19.10 $15.56 14,430
2018-08-17 $19.22 $19.22 $19.10 $19.17 $15.62 6,740
2018-08-16 $19.10 $19.22 $19.10 $19.21 $15.65 10,637
2018-08-15 $19.20 $19.22 $19.10 $19.10 $15.56 13,696
2018-08-14 $19.11 $19.22 $19.11 $19.21 $15.65 22,242
2018-08-13 $19.18 $19.20 $19.10 $19.20 $15.65 25,284
2018-08-10 $19.09 $19.23 $19.09 $19.20 $15.65 15,828
2018-08-09 $19.24 $19.25 $19.15 $19.16 $15.61 76,621
2018-08-08 $19.14 $19.24 $19.11 $19.22 $15.66 40,348
2018-08-07 $19.21 $19.23 $19.21 $19.22 $15.66 41,837
2018-08-06 $19.18 $19.21 $19.14 $19.18 $15.63 9,543
2018-08-03 $19.21 $19.21 $19.11 $19.20 $15.65 13,801
2018-08-02 $19.17 $19.21 $19.12 $19.18 $15.63 9,020
2018-08-01 $19.21 $19.24 $19.12 $19.12 $15.58 59,316
2018-07-31 $19.21 $19.22 $19.14 $19.22 $15.66 43,844
2018-07-30 $19.07 $19.20 $19.07 $19.14 $15.60 16,854
2018-07-27 $19.10 $19.16 $19.05 $19.05 $15.52 251,225
2018-07-26 $19.13 $19.14 $19.04 $19.08 $15.55 189,111
2018-07-25 $19.11 $19.13 $19.10 $19.10 $15.56 8,612
2018-07-24 $19.10 $19.10 $19.02 $19.09 $15.56 17,009
2018-07-23 $19.04 $19.04 $18.95 $19.04 $15.51 3,575
2018-07-20 $18.93 $19.03 $18.93 $19.03 $15.51 11,485
2018-07-19 $19.16 $19.16 $19.14 $19.16 $15.54 10,334
2018-07-18 $19.15 $19.16 $19.06 $19.15 $15.53 35,627
2018-07-17 $19.07 $19.17 $19.07 $19.17 $15.55 32,926
2018-07-16 $19.17 $19.19 $19.15 $19.15 $15.53 17,732
2018-07-13 $19.18 $19.19 $19.11 $19.18 $15.56 60,246
2018-07-12 $19.13 $19.16 $19.13 $19.16 $15.54 10,198
2018-07-11 $19.09 $19.10 $19.00 $19.10 $15.49 64,811
2018-07-10 $19.01 $19.08 $19.00 $19.08 $15.48 6,137
2018-07-09 $19.06 $19.07 $19.02 $19.05 $15.45 24,326
2018-07-06 $19.05 $19.06 $18.98 $19.06 $15.46 4,516
2018-07-05 $19.05 $19.05 $18.97 $18.99 $15.40 23,240
2018-07-03 $18.90 $19.00 $18.90 $18.97 $15.39 10,167
2018-07-02 $18.88 $18.97 $18.88 $18.97 $15.39 19,358
2018-06-29 $18.96 $19.00 $18.90 $19.00 $15.41 35,152
2018-06-28 $18.90 $18.97 $18.90 $18.95 $15.37 29,365
2018-06-27 $19.00 $19.00 $18.90 $18.90 $15.33 23,741
2018-06-26 $18.96 $19.02 $18.93 $18.94 $15.36 26,452
2018-06-25 $19.00 $19.11 $18.95 $19.01 $15.42 45,718
2018-06-22 $18.99 $19.08 $18.98 $18.99 $15.40 16,301
2018-06-21 $19.07 $19.09 $18.99 $19.07 $15.47 21,677
2018-06-20 $19.16 $19.21 $19.11 $19.18 $15.49 25,339
2018-06-19 $19.23 $19.23 $19.13 $19.17 $15.48 16,412
2018-06-18 $19.18 $19.25 $19.16 $19.23 $15.52 18,018
2018-06-15 $19.28 $19.28 $19.23 $19.27 $15.56 6,259
2018-06-14 $19.26 $19.26 $19.19 $19.19 $15.49 15,112
2018-06-13 $19.23 $19.23 $19.13 $19.18 $15.49 104,365
2018-06-12 $19.21 $19.24 $19.13 $19.20 $15.50 40,032
2018-06-11 $19.18 $19.21 $19.16 $19.21 $15.51 39,150
2018-06-08 $19.19 $19.19 $19.11 $19.18 $15.49 201,036
2018-06-07 $19.23 $19.23 $19.15 $19.19 $15.49 29,995
2018-06-06 $19.21 $19.25 $19.14 $19.18 $15.49 13,857
2018-06-05 $19.18 $19.24 $19.14 $19.17 $15.48 46,798
2018-06-04 $19.29 $19.29 $19.19 $19.20 $15.50 35,806
2018-06-01 $19.24 $19.24 $19.16 $19.17 $15.48 49,598
2018-05-31 $19.22 $19.22 $19.15 $19.22 $15.52 35,164
2018-05-30 $19.18 $19.18 $19.12 $19.18 $15.49 42,002
2018-05-29 $19.18 $19.23 $19.16 $19.19 $15.49 22,355
2018-05-25 $19.26 $19.28 $19.25 $19.27 $15.56 23,974
2018-05-24 $19.23 $19.29 $19.23 $19.24 $15.53 36,729
2018-05-23 $19.29 $19.31 $19.28 $19.31 $15.59 26,198
2018-05-22 $19.36 $19.36 $19.30 $19.33 $15.60 36,919
2018-05-21 $19.42 $19.44 $19.39 $19.43 $15.61 78,423
2018-05-18 $19.45 $19.45 $19.40 $19.44 $15.62 28,625
2018-05-17 $19.46 $19.46 $19.38 $19.44 $15.62 14,157
2018-05-16 $19.46 $19.46 $19.40 $19.44 $15.63 13,243
2018-05-15 $19.39 $19.48 $19.39 $19.46 $15.64 26,619
2018-05-14 $19.49 $19.49 $19.43 $19.45 $15.63 12,996
2018-05-11 $19.43 $19.46 $19.43 $19.46 $15.64 72,776
2018-05-10 $19.43 $19.45 $19.42 $19.43 $15.61 121,963
2018-05-09 $19.44 $19.44 $19.43 $19.43 $15.62 18,640
2018-05-08 $19.44 $19.45 $19.43 $19.43 $15.62 13,621
2018-05-07 $19.44 $19.44 $19.40 $19.43 $15.61 24,790
2018-05-04 $19.42 $19.44 $19.40 $19.42 $15.61 37,224
2018-05-03 $19.44 $19.45 $19.44 $19.44 $15.62 25,676
2018-05-02 $19.48 $19.49 $19.47 $19.49 $15.66 20,170
2018-05-01 $19.51 $19.51 $19.47 $19.50 $15.67 54,833
2018-04-30 $19.51 $19.52 $19.45 $19.50 $15.67 17,840
2018-04-27 $19.50 $19.52 $19.47 $19.52 $15.69 43,875
2018-04-26 $19.50 $19.52 $19.48 $19.51 $15.68 53,649
2018-04-25 $19.51 $19.51 $19.44 $19.50 $15.67 32,192
2018-04-24 $19.54 $19.55 $19.53 $19.54 $15.70 25,369
2018-04-23 $19.54 $19.55 $19.54 $19.55 $15.71 23,194
2018-04-20 $19.57 $19.58 $19.54 $19.57 $15.73 23,247
2018-04-19 $19.69 $19.69 $19.65 $19.67 $15.74 33,731
2018-04-18 $19.71 $19.71 $19.66 $19.69 $15.76 19,430
2018-04-17 $19.71 $19.71 $19.67 $19.71 $15.77 23,416
2018-04-16 $19.68 $19.71 $19.64 $19.70 $15.76 27,859
2018-04-13 $19.64 $19.68 $19.59 $19.62 $15.70 20,885
2018-04-12 $19.56 $19.67 $19.56 $19.57 $15.66 20,355
2018-04-11 $19.65 $19.65 $19.56 $19.60 $15.69 19,292
2018-04-10 $19.64 $19.66 $19.60 $19.64 $15.72 34,551
2018-04-09 $19.64 $19.64 $19.59 $19.63 $15.71 4,575
2018-04-06 $19.61 $19.63 $19.56 $19.59 $15.67 33,120
2018-04-05 $19.59 $19.59 $19.57 $19.59 $15.67 14,160
2018-04-04 $19.59 $19.60 $19.56 $19.60 $15.68 12,551
2018-04-03 $19.60 $19.60 $19.57 $19.59 $15.68 32,030
2018-04-02 $19.63 $19.63 $19.54 $19.57 $15.66 34,596
2018-03-29 $19.61 $19.61 $19.49 $19.49 $15.60 162,469
2018-03-28 $19.57 $19.57 $19.54 $19.55 $15.64 10,433
2018-03-27 $19.55 $19.55 $19.52 $19.55 $15.64 7,533
2018-03-26 $19.57 $19.57 $19.52 $19.54 $15.63 27,296
2018-03-23 $19.62 $19.62 $19.49 $19.57 $15.66 12,907
2018-03-22 $19.62 $19.62 $19.59 $19.60 $15.68 9,535
2018-03-21 $19.72 $19.73 $19.68 $19.73 $15.72 20,012
2018-03-20 $19.73 $19.74 $19.70 $19.73 $15.72 19,895
2018-03-19 $19.79 $19.79 $19.74 $19.77 $15.75 30,889
2018-03-16 $19.81 $19.88 $19.78 $19.88 $15.84 57,197
2018-03-15 $19.83 $19.83 $19.81 $19.82 $15.79 22,120
2018-03-14 $19.83 $19.88 $19.81 $19.82 $15.79 31,915
2018-03-13 $19.89 $19.89 $19.84 $19.86 $15.82 42,181
2018-03-12 $19.87 $19.87 $19.85 $19.86 $15.82 24,039
2018-03-09 $19.90 $19.90 $19.84 $19.87 $15.83 18,671
2018-03-08 $19.90 $19.91 $19.87 $19.90 $15.85 12,844
2018-03-07 $19.86 $19.88 $19.84 $19.87 $15.83 27,945
2018-03-06 $19.81 $19.85 $19.81 $19.84 $15.81 11,368
2018-03-05 $19.83 $19.84 $19.79 $19.80 $15.78 26,853
2018-03-02 $19.82 $19.83 $19.76 $19.80 $15.78 20,817
2018-03-01 $19.79 $19.88 $19.79 $19.88 $15.84 40,862
2018-02-28 $19.89 $19.90 $19.84 $19.90 $15.85 29,311
2018-02-27 $20.20 $20.20 $19.84 $19.89 $15.85 16,129
2018-02-26 $19.84 $19.88 $19.84 $19.88 $15.83 32,527
2018-02-23 $19.82 $19.87 $19.80 $19.82 $15.79 52,457
2018-02-22 $19.87 $19.88 $19.77 $19.86 $15.82 61,986
2018-02-21 $19.83 $19.90 $19.83 $19.85 $15.81 61,147
2018-02-20 $19.95 $19.96 $19.92 $19.95 $15.84 186,531
2018-02-16 $19.99 $19.99 $19.94 $19.98 $15.86 31,808
2018-02-15 $19.89 $19.96 $19.86 $19.95 $15.84 69,537
2018-02-14 $19.84 $19.85 $19.82 $19.82 $15.74 22,179
2018-02-13 $19.88 $19.88 $19.83 $19.87 $15.78 42,648
2018-02-12 $19.87 $19.93 $19.85 $19.89 $15.79 26,221
2018-02-09 $19.91 $19.96 $19.87 $19.92 $15.82 66,917
2018-02-08 $19.95 $19.97 $19.95 $19.97 $15.85 10,715
2018-02-07 $19.95 $19.95 $19.92 $19.95 $15.84 19,730
2018-02-06 $19.95 $19.97 $19.90 $19.97 $15.85 12,674
2018-02-05 $20.01 $20.03 $19.97 $20.01 $15.89 18,263
2018-02-02 $20.07 $20.10 $20.06 $20.06 $15.93 58,659
2018-02-01 $20.08 $20.11 $20.07 $20.08 $15.94 31,812
2018-01-31 $20.11 $20.16 $20.08 $20.14 $15.99 43,347
2018-01-30 $20.09 $20.17 $20.08 $20.16 $16.01 207,661
2018-01-29 $20.13 $20.17 $20.12 $20.16 $16.01 201,759
2018-01-26 $20.12 $20.21 $20.12 $20.20 $16.03 476,191
2018-01-25 $20.12 $20.13 $20.12 $20.12 $15.97 17,013
2018-01-24 $20.13 $20.16 $20.13 $20.15 $16.00 50,037
2018-01-23 $20.14 $20.14 $20.09 $20.14 $15.99 42,519
2018-01-22 $20.21 $20.25 $20.21 $20.22 $15.97 20,493
2018-01-19 $20.21 $20.22 $20.21 $20.22 $15.97 9,597
2018-01-18 $20.19 $20.23 $20.19 $20.22 $15.97 15,523
2018-01-17 $20.22 $20.22 $20.21 $20.21 $15.96 7,156
2018-01-16 $20.19 $20.20 $20.19 $20.19 $15.95 5,626
2018-01-12 $20.18 $20.19 $20.17 $20.19 $15.95 13,777
2018-01-11 $20.17 $20.21 $20.16 $20.19 $15.95 21,173
2018-01-10 $20.19 $20.21 $20.17 $20.20 $15.96 24,293
2018-01-09 $20.20 $20.24 $20.19 $20.23 $15.98 46,378
2018-01-08 $20.19 $20.23 $20.18 $20.22 $15.97 41,779
2018-01-05 $20.15 $20.23 $20.15 $20.23 $15.98 231,433
2018-01-04 $20.15 $20.21 $20.15 $20.21 $15.96 38,057
2018-01-03 $20.09 $20.16 $20.09 $20.16 $15.92 7,281
2018-01-02 $20.08 $20.13 $20.08 $20.12 $15.89 18,185
2017-12-29 $20.10 $20.14 $20.10 $20.14 $15.91 3,971
2017-12-28 $20.08 $20.14 $20.08 $20.09 $15.87 1,942
2017-12-27 $20.06 $20.11 $20.06 $20.09 $15.87 9,403
2017-12-26 $20.10 $20.10 $20.10 $20.10 $15.88 1,542
2017-12-22 $20.09 $20.09 $20.05 $20.05 $15.84 4,432
2017-12-21 $20.08 $20.09 $20.05 $20.08 $15.86 6,831
2017-12-20 $20.11 $20.14 $20.10 $20.11 $15.84 5,737
2017-12-19 $20.13 $20.13 $20.12 $20.12 $15.84 19,440
2017-12-18 $20.13 $20.16 $20.12 $20.12 $15.84 34,419
2017-12-15 $20.10 $20.12 $20.09 $20.11 $15.84 11,069
2017-12-14 $20.11 $20.14 $20.08 $20.13 $15.85 35,068
2017-12-13 $20.10 $20.17 $20.10 $20.16 $15.87 222,053
2017-12-12 $20.14 $20.14 $20.12 $20.13 $15.85 5,148
2017-12-11 $20.14 $20.14 $20.12 $20.13 $15.85 10,959
2017-12-08 $20.14 $20.14 $20.03 $20.04 $15.78 4,287
2017-12-07 $20.13 $20.14 $20.06 $20.06 $15.80 293,220
2017-12-06 $20.13 $20.14 $20.10 $20.10 $15.83 19,757
2017-12-05 $20.07 $20.16 $20.07 $20.15 $15.87 14,354
2017-12-04 $20.16 $20.16 $20.11 $20.13 $15.85 12,048
2017-12-01 $20.13 $20.23 $20.13 $20.16 $15.87 4,307
2017-11-30 $20.14 $20.18 $20.12 $20.17 $15.88 30,282
2017-11-29 $20.15 $20.16 $20.12 $20.16 $15.87 6,933
2017-11-28 $20.15 $20.15 $20.13 $20.14 $15.86 9,712
2017-11-27 $20.13 $20.14 $20.12 $20.12 $15.84 14,366
2017-11-24 $20.11 $20.12 $20.11 $20.12 $15.84 2,418
2017-11-22 $20.14 $20.16 $20.10 $20.16 $15.87 4,055
2017-11-21 $20.09 $20.12 $20.09 $20.12 $15.84 13,040
2017-11-20 $20.21 $20.22 $20.18 $20.20 $15.83 9,320
2017-11-17 $20.10 $20.15 $20.10 $20.15 $15.79 8,305
2017-11-16 $20.11 $20.19 $20.11 $20.15 $15.79 29,784
2017-11-15 $20.00 $20.10 $19.95 $20.09 $15.74 40,526
2017-11-14 $20.10 $20.10 $20.06 $20.06 $15.72 40,446
2017-11-13 $20.20 $20.20 $20.19 $20.19 $15.82 14,822
2017-11-10 $20.29 $20.29 $20.23 $20.24 $15.86 183,163
2017-11-09 $20.21 $20.28 $20.21 $20.27 $15.88 25,986
2017-11-08 $20.27 $20.27 $20.21 $20.25 $15.87 37,475
2017-11-07 $20.28 $20.29 $20.27 $20.29 $15.90 22,398
2017-11-06 $20.29 $20.30 $20.28 $20.28 $15.89 16,959
2017-11-03 $20.29 $20.29 $20.26 $20.29 $15.90 11,417
2017-11-02 $20.28 $20.29 $20.27 $20.28 $15.89 7,548
2017-11-01 $20.29 $20.30 $20.26 $20.26 $15.88 24,589
2017-10-31 $20.27 $20.28 $20.26 $20.26 $15.88 5,474
2017-10-30 $20.24 $20.24 $20.23 $20.24 $15.86 17,629
2017-10-27 $20.29 $20.29 $20.22 $20.22 $15.84 12,886
2017-10-26 $20.22 $20.24 $20.21 $20.22 $15.84 46,556
2017-10-25 $20.22 $20.23 $20.20 $20.23 $15.85 15,343
2017-10-24 $20.21 $20.31 $20.21 $20.23 $15.85 172,826
2017-10-23 $20.24 $20.25 $20.22 $20.23 $15.85 16,280
2017-10-20 $20.22 $20.25 $20.22 $20.23 $15.85 1,925
2017-10-19 $20.22 $20.71 $20.22 $20.26 $15.82 111,682
2017-10-18 $20.32 $20.32 $20.22 $20.23 $15.80 16,797
2017-10-17 $20.22 $20.22 $20.21 $20.21 $15.78 14,775
2017-10-16 $20.21 $20.21 $20.19 $20.20 $15.77 12,522
2017-10-13 $20.16 $20.18 $20.16 $20.17 $15.75 8,365
2017-10-12 $20.16 $20.17 $20.15 $20.16 $15.74 9,949
2017-10-11 $20.19 $20.19 $20.13 $20.14 $15.73 19,086
2017-10-10 $20.16 $20.16 $20.13 $20.15 $15.73 19,238
2017-10-09 $20.15 $20.15 $20.13 $20.14 $15.72 1,150
2017-10-06 $20.15 $20.15 $20.10 $20.12 $15.71 8,495
2017-10-05 $20.12 $20.17 $20.11 $20.12 $15.71 7,302
2017-10-04 $20.12 $20.12 $20.10 $20.11 $15.70 17,922
2017-10-03 $20.11 $20.11 $20.09 $20.11 $15.70 27,429
2017-10-02 $20.19 $20.19 $20.08 $20.08 $15.68 12,306
2017-09-29 $20.09 $20.09 $20.07 $20.09 $15.68 34,549
2017-09-28 $20.08 $20.09 $20.07 $20.08 $15.68 37,361
2017-09-27 $20.07 $20.08 $20.06 $20.07 $15.67 20,478
2017-09-26 $20.07 $20.07 $20.06 $20.07 $15.67 30,251
2017-09-25 $20.05 $20.08 $20.05 $20.07 $15.67 24,881
2017-09-22 $20.07 $20.07 $20.03 $20.06 $15.66 29,056
2017-09-21 $20.07 $21.03 $20.04 $20.04 $15.65 111,490
2017-09-20 $20.13 $20.13 $20.11 $20.12 $15.65 8,058
2017-09-19 $20.10 $20.11 $20.10 $20.11 $15.64 32,123
2017-09-18 $20.10 $20.15 $20.09 $20.15 $15.68 22,772
2017-09-15 $20.07 $20.17 $20.05 $20.11 $15.65 75,426
2017-09-14 $20.06 $20.06 $20.05 $20.06 $15.61 69,683
2017-09-13 $20.03 $20.07 $20.03 $20.06 $15.61 39,618
2017-09-12 $20.07 $20.08 $20.06 $20.07 $15.62 9,743
2017-09-11 $20.07 $20.07 $20.03 $20.03 $15.59 18,292
2017-09-08 $20.07 $20.08 $20.04 $20.05 $15.60 86,044
2017-09-07 $20.06 $20.08 $20.06 $20.08 $15.63 102,652
2017-09-06 $20.11 $20.11 $20.08 $20.08 $15.62 3,406
2017-09-05 $20.09 $20.12 $20.07 $20.09 $15.63 58,698
2017-09-01 $20.08 $20.15 $20.06 $20.08 $15.63 67,983
2017-08-31 $20.06 $20.06 $20.05 $20.06 $15.61 13,821
2017-08-30 $20.05 $20.07 $20.05 $20.06 $15.61 86,112
2017-08-29 $20.00 $20.15 $20.00 $20.06 $15.61 2,475
2017-08-28 $20.02 $20.02 $20.02 $20.02 $15.58 3,150
2017-08-25 $20.02 $20.03 $20.00 $20.02 $15.58 3,901
2017-08-24 $20.00 $20.01 $19.99 $20.01 $15.57 13,750
2017-08-23 $20.03 $20.03 $19.99 $20.00 $15.56 5,261

First Trust Institutional Preferred Securities and Income ETF (FPEI) News Headlines

Recent First Trust Institutional Preferred Securities and Income ETF (FPEI) News
Similar Companies to First Trust Institutional Preferred Securities and Income ETF (FPEI) 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.