First Trust Intermediate Duration Preferred and Income Fund (FPF) Exchange: NYSE

  1. Overview
  2. First Trust Intermediate Duration Preferred and Income Fund (FPF)

Data as of Aug. 20, 2025

$18.95 ($0.00) 0.00%

First Trust Intermediate Duration Preferred and Income Fund - Daily Information
Click for more stock information on First Trust Intermediate Duration Preferred and Income Fund.
Daily Information Data
Date Aug. 20, 2025
Open $18.98
Previous Close $18.95
High $18.98
Low $18.86
Adjusted Open $18.98
Previous Adjusted Close $18.95
Adjusted High $18.98
Adjusted Low $18.86

About First Trust Intermediate Duration Preferred and Income Fund (FPF)

First Trust Intermediate Duration Preferred and Income Fund

Invest in First Trust Intermediate Duration Preferred and Income Fund (FPF)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for First Trust Intermediate Duration Preferred and Income Fund (FPF)

Date Open High Low Close Adj.Close Volume
2025-08-20 $18.98 $18.98 $18.86 $18.95 $18.95 83,414
2025-08-19 $18.98 $18.99 $18.93 $18.95 $18.95 82,676
2025-08-18 $18.93 $19.00 $18.92 $18.97 $18.97 111,058
2025-08-15 $18.98 $19.00 $18.90 $18.90 $18.90 126,372
2025-08-14 $18.91 $18.94 $18.86 $18.94 $18.94 106,306
2025-08-13 $18.90 $18.99 $18.88 $18.94 $18.94 120,460
2025-08-12 $18.85 $18.97 $18.85 $18.90 $18.90 183,059
2025-08-11 $18.85 $18.92 $18.85 $18.90 $18.90 124,044
2025-08-08 $18.81 $18.90 $18.81 $18.87 $18.87 121,106
2025-08-07 $18.86 $18.92 $18.82 $18.86 $18.86 119,952
2025-08-06 $18.79 $18.88 $18.78 $18.80 $18.80 94,082
2025-08-05 $18.86 $18.89 $18.78 $18.81 $18.81 151,977
2025-08-04 $18.78 $18.92 $18.72 $18.84 $18.84 185,220
2025-08-01 $18.80 $18.83 $18.70 $18.78 $18.78 113,740
2025-07-31 $18.79 $18.90 $18.79 $18.90 $18.76 110,474
2025-07-30 $18.84 $18.90 $18.76 $18.77 $18.63 149,294
2025-07-29 $18.75 $18.90 $18.75 $18.82 $18.68 129,673
2025-07-28 $18.85 $18.90 $18.83 $18.83 $18.69 74,218
2025-07-25 $18.80 $18.87 $18.73 $18.81 $18.67 79,728
2025-07-24 $18.77 $18.81 $18.72 $18.77 $18.63 94,972
2025-07-23 $18.72 $18.83 $18.71 $18.75 $18.61 91,152
2025-07-22 $18.77 $18.81 $18.73 $18.75 $18.61 80,491
2025-07-21 $18.75 $18.82 $18.70 $18.70 $18.56 131,850
2025-07-18 $18.89 $18.92 $18.58 $18.58 $18.44 201,499
2025-07-17 $18.80 $18.93 $18.78 $18.90 $18.76 91,881
2025-07-16 $18.87 $18.90 $18.80 $18.84 $18.70 122,818
2025-07-15 $18.91 $18.96 $18.83 $18.86 $18.72 148,761
2025-07-14 $18.86 $18.90 $18.79 $18.89 $18.75 130,493
2025-07-11 $18.85 $18.86 $18.74 $18.78 $18.64 75,823
2025-07-10 $18.90 $18.93 $18.85 $18.88 $18.74 112,451
2025-07-09 $18.75 $18.89 $18.75 $18.87 $18.73 95,245
2025-07-08 $18.71 $18.79 $18.70 $18.76 $18.62 97,467
2025-07-07 $18.78 $18.83 $18.71 $18.71 $18.57 95,371
2025-07-03 $18.84 $18.88 $18.76 $18.83 $18.69 31,339
2025-07-02 $18.78 $18.83 $18.73 $18.83 $18.69 97,809
2025-07-01 $18.60 $18.78 $18.60 $18.70 $18.56 123,132
2025-06-30 $18.71 $18.87 $18.71 $18.82 $18.55 318,830
2025-06-27 $18.69 $18.77 $18.68 $18.71 $18.44 124,729
2025-06-26 $18.58 $18.78 $18.58 $18.68 $18.41 166,174
2025-06-25 $18.62 $18.65 $18.56 $18.62 $18.35 158,883
2025-06-24 $18.44 $18.66 $18.43 $18.59 $18.32 150,951
2025-06-23 $18.50 $18.50 $18.43 $18.45 $18.18 124,901
2025-06-20 $18.38 $18.47 $18.33 $18.43 $18.16 187,085
2025-06-18 $18.24 $18.38 $18.22 $18.33 $18.06 82,111
2025-06-17 $18.28 $18.34 $18.22 $18.26 $17.99 117,766
2025-06-16 $18.35 $18.42 $18.26 $18.30 $18.03 187,121
2025-06-13 $18.29 $18.38 $18.20 $18.29 $18.02 92,168
2025-06-12 $18.34 $18.41 $18.31 $18.32 $18.05 111,709
2025-06-11 $18.26 $18.38 $18.19 $18.31 $18.04 131,478
2025-06-10 $18.23 $18.29 $18.21 $18.29 $18.02 87,527
2025-06-09 $18.18 $18.28 $18.14 $18.20 $17.94 103,163
2025-06-06 $18.10 $18.25 $18.10 $18.25 $17.99 90,865
2025-06-05 $18.16 $18.20 $18.13 $18.13 $17.87 93,610
2025-06-04 $18.13 $18.25 $18.11 $18.19 $17.93 132,102
2025-06-03 $18.14 $18.18 $18.10 $18.14 $17.88 84,870
2025-06-02 $18.14 $18.18 $18.03 $18.16 $17.90 110,189
2025-05-30 $18.20 $18.34 $18.20 $18.28 $17.88 105,160
2025-05-29 $18.19 $18.28 $18.18 $18.26 $17.86 99,627
2025-05-28 $18.13 $18.25 $18.10 $18.20 $17.80 101,604
2025-05-27 $18.15 $18.30 $18.15 $18.19 $17.79 119,641
2025-05-23 $17.96 $18.15 $17.96 $18.05 $18.05 132,489
2025-05-22 $17.90 $18.03 $17.90 $17.99 $17.99 93,465
2025-05-21 $18.04 $18.17 $17.83 $17.93 $17.93 203,639
2025-05-20 $18.10 $18.21 $18.10 $18.14 $18.14 107,354
2025-05-19 $18.09 $18.21 $18.03 $18.16 $18.16 68,491
2025-05-16 $18.08 $18.22 $18.00 $18.19 $18.19 126,879
2025-05-15 $18.06 $18.13 $18.01 $18.08 $18.08 129,498
2025-05-14 $18.04 $18.04 $17.90 $18.03 $18.03 133,272
2025-05-13 $18.00 $18.05 $17.93 $17.99 $17.99 151,073
2025-05-12 $17.99 $18.00 $17.91 $17.97 $17.97 90,241
2025-05-09 $17.75 $17.94 $17.72 $17.82 $17.82 83,104
2025-05-08 $17.70 $17.78 $17.62 $17.71 $17.71 66,842
2025-05-07 $17.64 $17.73 $17.57 $17.59 $17.59 107,580
2025-05-06 $17.59 $17.73 $17.56 $17.63 $17.63 84,079
2025-05-05 $17.59 $17.70 $17.59 $17.65 $17.65 66,912
2025-05-02 $17.60 $17.70 $17.60 $17.64 $17.64 81,668
2025-05-01 $17.51 $17.65 $17.51 $17.60 $17.60 108,329
2025-04-30 $17.50 $17.68 $17.50 $17.62 $17.48 95,419
2025-04-29 $17.54 $17.71 $17.54 $17.61 $17.47 75,360
2025-04-28 $17.45 $17.59 $17.41 $17.54 $17.40 129,002
2025-04-25 $17.37 $17.49 $17.36 $17.45 $17.31 73,044
2025-04-24 $17.30 $17.50 $17.30 $17.37 $17.24 237,421
2025-04-23 $17.24 $17.49 $17.15 $17.30 $17.17 147,394
2025-04-22 $17.01 $17.18 $17.01 $17.09 $16.96 65,669
2025-04-21 $16.92 $17.15 $16.91 $16.99 $16.86 89,364
2025-04-17 $17.02 $17.21 $17.02 $17.11 $17.11 187,369
2025-04-16 $16.88 $17.18 $16.82 $17.04 $17.04 128,144
2025-04-15 $16.90 $17.08 $16.87 $17.02 $17.02 149,386
2025-04-14 $16.75 $16.91 $16.65 $16.79 $16.79 128,355
2025-04-11 $16.54 $16.69 $16.38 $16.68 $16.68 124,888
2025-04-10 $17.05 $17.10 $16.42 $16.53 $16.53 210,344
2025-04-09 $16.33 $17.28 $16.32 $17.24 $17.24 463,655
2025-04-08 $16.62 $16.90 $16.45 $16.60 $16.60 311,503
2025-04-07 $16.10 $16.71 $15.60 $16.43 $16.43 365,812
2025-04-04 $17.81 $17.81 $17.02 $17.05 $17.05 257,565
2025-04-03 $18.02 $18.08 $17.91 $17.91 $17.91 154,113
2025-04-02 $18.31 $18.38 $18.23 $18.26 $18.26 75,726
2025-04-01 $18.23 $18.41 $18.23 $18.29 $18.29 99,982
2025-03-31 $18.35 $18.47 $18.27 $18.39 $18.25 331,440
2025-03-28 $18.50 $18.57 $18.41 $18.43 $18.29 94,490
2025-03-27 $18.55 $18.59 $18.39 $18.46 $18.32 117,198
2025-03-26 $18.66 $18.69 $18.54 $18.55 $18.41 82,759
2025-03-25 $18.69 $18.70 $18.57 $18.68 $18.54 104,403
2025-03-24 $18.67 $18.70 $18.60 $18.62 $18.48 32,639
2025-03-21 $18.58 $18.69 $18.51 $18.60 $18.46 56,958
2025-03-20 $18.47 $18.70 $18.46 $18.60 $18.46 130,699
2025-03-19 $18.42 $18.59 $18.41 $18.50 $18.36 114,757
2025-03-18 $18.47 $18.54 $18.29 $18.47 $18.33 125,456
2025-03-17 $18.34 $18.48 $18.31 $18.44 $18.30 142,732
2025-03-14 $18.28 $18.28 $18.21 $18.26 $18.12 108,016
2025-03-13 $18.18 $18.26 $18.15 $18.19 $18.05 90,572
2025-03-12 $18.28 $18.31 $18.17 $18.24 $18.10 82,590
2025-03-11 $18.24 $18.40 $18.20 $18.20 $18.06 106,000
2025-03-10 $18.29 $18.41 $18.21 $18.30 $18.16 93,887
2025-03-07 $18.41 $18.57 $18.30 $18.31 $18.17 109,990
2025-03-06 $18.32 $18.50 $18.31 $18.44 $18.30 122,376
2025-03-05 $18.55 $18.67 $18.51 $18.51 $18.37 94,892
2025-03-04 $18.67 $18.74 $18.53 $18.56 $18.42 117,104
2025-03-03 $18.63 $18.76 $18.60 $18.73 $18.59 171,838
2025-02-28 $18.73 $18.81 $18.73 $18.76 $18.48 88,244
2025-02-27 $18.76 $18.84 $18.72 $18.73 $18.45 77,225
2025-02-26 $18.79 $18.82 $18.75 $18.76 $18.48 81,943
2025-02-25 $18.82 $18.85 $18.78 $18.81 $18.53 79,681
2025-02-24 $18.85 $18.87 $18.75 $18.78 $18.50 69,788
2025-02-21 $18.83 $18.87 $18.73 $18.78 $18.50 81,775
2025-02-20 $18.88 $18.88 $18.68 $18.81 $18.53 114,870
2025-02-19 $18.85 $18.92 $18.76 $18.83 $18.55 91,630
2025-02-18 $18.81 $18.93 $18.79 $18.89 $18.61 176,746
2025-02-14 $18.85 $18.88 $18.72 $18.88 $18.60 94,388
2025-02-13 $18.79 $18.83 $18.65 $18.73 $18.45 98,235
2025-02-12 $18.67 $18.70 $18.50 $18.66 $18.39 101,805
2025-02-11 $18.72 $18.80 $18.65 $18.77 $18.49 101,028
2025-02-10 $18.74 $18.78 $18.70 $18.73 $18.45 93,596
2025-02-07 $18.76 $18.92 $18.70 $18.73 $18.45 124,817
2025-02-06 $18.79 $18.84 $18.73 $18.77 $18.49 70,627
2025-02-05 $18.64 $18.89 $18.62 $18.77 $18.49 153,203
2025-02-04 $18.66 $18.68 $18.59 $18.61 $18.34 147,653
2025-02-03 $18.61 $18.74 $18.50 $18.66 $18.39 114,228
2025-01-31 $18.80 $18.85 $18.71 $18.83 $18.42 168,513
2025-01-30 $18.58 $18.74 $18.58 $18.73 $18.32 91,234
2025-01-29 $18.60 $18.64 $18.45 $18.50 $18.09 107,762
2025-01-28 $18.62 $18.65 $18.54 $18.54 $18.13 129,781
2025-01-27 $18.50 $18.64 $18.50 $18.56 $18.15 135,866
2025-01-24 $18.57 $18.65 $18.52 $18.55 $18.55 87,601
2025-01-23 $18.57 $18.69 $18.48 $18.53 $18.53 227,072
2025-01-22 $18.69 $18.72 $18.52 $18.52 $18.52 141,376
2025-01-21 $18.65 $18.78 $18.65 $18.71 $18.71 116,203
2025-01-17 $18.71 $18.72 $18.57 $18.63 $18.63 142,549
2025-01-16 $18.51 $18.77 $18.51 $18.63 $18.63 185,187
2025-01-15 $18.42 $18.57 $18.17 $18.48 $18.48 276,276
2025-01-14 $18.13 $18.17 $18.08 $18.17 $18.17 105,029
2025-01-13 $17.90 $18.06 $17.90 $18.02 $18.02 131,523
2025-01-10 $17.96 $18.03 $17.92 $17.95 $17.95 100,514
2025-01-08 $17.98 $18.13 $17.95 $18.07 $18.07 114,143
2025-01-07 $18.11 $18.15 $18.00 $18.03 $18.03 167,686
2025-01-06 $18.24 $18.27 $18.10 $18.13 $18.13 98,179
2025-01-03 $18.17 $18.28 $18.11 $18.24 $18.24 102,386
2025-01-02 $18.04 $18.10 $17.97 $18.07 $18.07 103,189
2024-12-31 $17.86 $18.01 $17.70 $18.00 $18.00 521,743
2024-12-30 $17.78 $17.94 $17.77 $17.87 $17.73 136,457
2024-12-27 $18.01 $18.13 $17.85 $17.93 $17.79 183,453
2024-12-26 $18.08 $18.19 $18.06 $18.11 $17.97 127,465
2024-12-24 $18.03 $18.16 $18.01 $18.07 $17.93 119,279
2024-12-23 $17.91 $18.05 $17.87 $18.00 $17.86 240,754
2024-12-20 $17.80 $18.14 $17.80 $17.99 $17.85 159,306
2024-12-19 $18.06 $18.08 $17.75 $17.95 $17.81 277,882
2024-12-18 $18.33 $18.50 $17.95 $18.06 $17.92 234,110
2024-12-17 $18.60 $18.73 $18.35 $18.40 $18.26 309,199
2024-12-16 $18.78 $18.79 $18.52 $18.65 $18.51 157,632
2024-12-13 $18.73 $18.78 $18.61 $18.71 $18.57 135,029
2024-12-12 $18.76 $18.80 $18.70 $18.71 $18.57 124,660
2024-12-11 $18.75 $18.80 $18.70 $18.76 $18.62 116,089
2024-12-10 $18.75 $18.79 $18.67 $18.75 $18.61 191,154
2024-12-09 $18.63 $18.76 $18.60 $18.65 $18.51 109,758
2024-12-06 $18.70 $18.71 $18.60 $18.68 $18.54 123,978
2024-12-05 $18.63 $18.70 $18.62 $18.66 $18.52 124,158
2024-12-04 $18.70 $18.74 $18.62 $18.66 $18.52 154,175
2024-12-03 $18.71 $18.76 $18.64 $18.70 $18.56 165,583
2024-12-02 $18.70 $18.75 $18.65 $18.71 $18.57 112,210
2024-11-29 $18.81 $18.90 $18.80 $18.84 $18.56 86,221
2024-11-27 $18.68 $18.86 $18.68 $18.80 $18.52 110,635
2024-11-26 $18.76 $18.82 $18.66 $18.73 $18.45 117,390
2024-11-25 $18.83 $18.90 $18.80 $18.81 $18.53 145,518
2024-11-22 $18.63 $18.82 $18.63 $18.79 $18.51 156,536
2024-11-21 $18.64 $18.72 $18.60 $18.68 $18.40 115,721
2024-11-20 $18.61 $18.63 $18.49 $18.60 $18.32 132,460
2024-11-19 $18.60 $18.64 $18.53 $18.61 $18.33 149,847
2024-11-18 $18.55 $18.73 $18.53 $18.59 $18.31 171,247
2024-11-15 $18.60 $18.64 $18.50 $18.60 $18.32 142,693
2024-11-14 $18.59 $18.67 $18.51 $18.60 $18.32 170,058
2024-11-13 $18.76 $18.77 $18.59 $18.62 $18.34 138,268
2024-11-12 $18.87 $18.90 $18.63 $18.65 $18.37 146,798
2024-11-11 $18.88 $18.98 $18.87 $18.92 $18.64 98,670
2024-11-08 $18.76 $18.95 $18.74 $18.93 $18.65 110,112
2024-11-07 $18.59 $18.80 $18.58 $18.76 $18.48 161,991
2024-11-06 $18.56 $18.63 $18.51 $18.58 $18.30 112,528
2024-11-05 $18.52 $18.60 $18.47 $18.56 $18.28 160,520
2024-11-04 $18.65 $18.69 $18.52 $18.57 $18.29 230,457
2024-11-01 $18.73 $18.80 $18.58 $18.62 $18.34 130,000
2024-10-31 $18.75 $18.85 $18.71 $18.78 $18.37 145,726
2024-10-30 $18.65 $18.81 $18.65 $18.72 $18.31 124,804
2024-10-29 $18.75 $18.81 $18.62 $18.64 $18.23 152,398
2024-10-28 $18.98 $19.04 $18.80 $18.84 $18.42 173,282
2024-10-25 $19.13 $19.20 $18.95 $18.97 $18.55 269,177
2024-10-24 $19.14 $19.23 $19.10 $19.17 $18.75 158,591
2024-10-23 $19.24 $19.29 $19.09 $19.13 $18.71 95,687
2024-10-22 $19.23 $19.35 $19.22 $19.28 $18.86 92,955
2024-10-21 $19.34 $19.41 $19.13 $19.23 $18.81 90,261
2024-10-18 $19.42 $19.50 $19.35 $19.35 $18.92 79,440
2024-10-17 $19.49 $19.49 $19.31 $19.34 $18.91 74,265
2024-10-16 $19.32 $19.48 $19.32 $19.46 $19.03 135,619
2024-10-15 $19.42 $19.42 $19.27 $19.31 $18.88 183,305
2024-10-14 $19.38 $19.42 $19.35 $19.41 $18.98 125,010
2024-10-11 $19.29 $19.42 $19.29 $19.39 $18.96 66,597
2024-10-10 $19.37 $19.40 $19.28 $19.32 $18.89 103,110
2024-10-09 $19.35 $19.44 $19.32 $19.38 $18.95 86,444
2024-10-08 $19.29 $19.41 $19.25 $19.35 $18.92 96,922
2024-10-07 $19.38 $19.38 $19.24 $19.24 $18.82 115,855
2024-10-04 $19.40 $19.48 $19.36 $19.38 $18.95 137,104
2024-10-03 $19.52 $19.52 $19.24 $19.44 $19.01 122,081
2024-10-02 $19.53 $19.56 $19.32 $19.48 $19.05 141,290
2024-10-01 $19.45 $19.74 $19.45 $19.47 $19.04 140,241
2024-09-30 $19.47 $19.74 $19.40 $19.53 $18.97 484,022
2024-09-27 $19.38 $19.53 $19.30 $19.49 $18.93 148,347
2024-09-26 $19.45 $19.60 $19.24 $19.28 $18.72 197,568
2024-09-25 $19.42 $19.42 $19.30 $19.38 $18.82 144,819
2024-09-24 $19.40 $19.40 $19.34 $19.39 $18.83 166,929
2024-09-23 $19.28 $19.37 $19.26 $19.35 $18.79 127,871
2024-09-20 $19.23 $19.31 $19.17 $19.28 $18.72 165,500
2024-09-19 $19.12 $19.20 $19.04 $19.18 $18.63 178,769
2024-09-18 $19.05 $19.08 $18.95 $19.06 $18.51 173,014
2024-09-17 $18.98 $19.00 $18.90 $19.00 $18.45 212,317
2024-09-16 $19.03 $19.05 $18.96 $18.98 $18.43 175,642
2024-09-13 $18.87 $18.97 $18.81 $18.96 $18.96 164,006
2024-09-12 $18.81 $18.87 $18.70 $18.85 $18.85 129,758
2024-09-11 $18.72 $18.80 $18.67 $18.80 $18.80 117,443
2024-09-10 $18.70 $18.76 $18.65 $18.70 $18.70 180,755
2024-09-09 $18.70 $18.78 $18.65 $18.71 $18.71 158,053
2024-09-06 $18.77 $18.82 $18.69 $18.69 $18.69 108,589
2024-09-05 $18.77 $18.81 $18.71 $18.79 $18.79 82,365
2024-09-04 $18.75 $18.75 $18.68 $18.75 $18.75 122,088
2024-09-03 $18.75 $18.80 $18.68 $18.75 $18.75 144,692
2024-08-30 $18.84 $18.88 $18.78 $18.80 $18.66 96,574
2024-08-29 $18.79 $18.88 $18.78 $18.87 $18.73 114,411
2024-08-28 $18.72 $18.85 $18.65 $18.80 $18.66 114,844
2024-08-27 $18.71 $18.82 $18.66 $18.79 $18.65 144,823
2024-08-26 $18.66 $18.75 $18.60 $18.73 $18.59 154,793
2024-08-23 $18.68 $18.69 $18.54 $18.69 $18.55 217,625
2024-08-22 $18.65 $18.68 $18.59 $18.61 $18.47 106,728
2024-08-21 $18.65 $18.69 $18.61 $18.66 $18.52 114,621
2024-08-20 $18.54 $18.62 $18.52 $18.60 $18.46 106,055
2024-08-19 $18.43 $18.57 $18.43 $18.52 $18.39 115,902
2024-08-16 $18.23 $18.52 $18.23 $18.47 $18.34 177,965
2024-08-15 $18.40 $18.44 $18.31 $18.38 $18.25 162,014
2024-08-14 $18.32 $18.33 $18.26 $18.33 $18.20 128,104
2024-08-13 $18.24 $18.30 $18.19 $18.26 $18.13 118,539
2024-08-12 $18.21 $18.25 $18.12 $18.23 $18.23 118,002
2024-08-09 $18.26 $18.27 $18.10 $18.19 $18.19 96,081
2024-08-08 $18.09 $18.25 $18.03 $18.21 $18.21 228,057
2024-08-07 $17.96 $18.13 $17.79 $18.01 $18.01 254,932
2024-08-06 $17.44 $17.86 $17.40 $17.85 $17.85 327,585
2024-08-05 $17.81 $17.81 $17.25 $17.34 $17.34 436,731
2024-08-02 $18.15 $18.15 $17.86 $17.97 $17.97 170,299
2024-08-01 $18.14 $18.27 $18.03 $18.12 $18.12 202,151
2024-07-31 $18.49 $18.49 $18.28 $18.31 $18.17 178,008
2024-07-30 $18.44 $18.48 $18.37 $18.40 $18.26 114,697
2024-07-29 $18.59 $18.59 $18.32 $18.35 $18.21 239,441
2024-07-26 $18.36 $18.48 $18.34 $18.46 $18.32 108,180
2024-07-25 $18.18 $18.31 $18.16 $18.30 $18.16 79,890
2024-07-24 $18.34 $18.40 $18.11 $18.14 $18.00 276,607
2024-07-23 $18.27 $18.34 $18.21 $18.34 $18.20 117,646
2024-07-22 $18.13 $18.23 $18.07 $18.21 $18.07 91,995
2024-07-19 $18.32 $18.45 $18.06 $18.07 $17.93 1,124,157
2024-07-18 $18.37 $18.37 $18.16 $18.25 $18.11 198,565
2024-07-17 $18.31 $18.35 $18.15 $18.28 $18.14 216,838
2024-07-16 $18.41 $18.48 $18.34 $18.38 $18.24 224,692
2024-07-15 $18.40 $18.44 $18.26 $18.31 $18.17 295,930
2024-07-12 $18.45 $18.49 $18.42 $18.44 $18.30 160,588
2024-07-11 $18.34 $18.46 $18.34 $18.42 $18.28 130,074
2024-07-10 $18.16 $18.31 $18.16 $18.22 $18.08 117,394
2024-07-09 $18.28 $18.28 $18.14 $18.20 $18.06 108,862
2024-07-08 $18.22 $18.28 $18.11 $18.20 $18.06 101,668
2024-07-05 $18.19 $18.28 $18.04 $18.28 $18.14 80,603
2024-07-03 $18.05 $18.17 $18.04 $18.10 $17.96 110,004
2024-07-02 $18.08 $18.15 $18.02 $18.11 $17.97 147,199
2024-07-01 $18.20 $18.22 $18.02 $18.14 $18.00 143,236
2024-06-28 $18.18 $18.40 $18.18 $18.37 $18.37 133,754
2024-06-27 $18.12 $18.25 $18.09 $18.20 $18.20 177,893
2024-06-26 $18.02 $18.15 $18.02 $18.12 $18.12 86,003
2024-06-25 $18.09 $18.09 $18.02 $18.05 $18.05 94,955
2024-06-24 $17.98 $18.10 $17.95 $18.00 $18.00 67,038
2024-06-21 $17.87 $18.00 $17.87 $17.99 $17.99 53,388
2024-06-20 $17.91 $17.96 $17.81 $17.91 $17.91 112,687
2024-06-18 $17.94 $18.07 $17.90 $17.98 $17.98 174,750
2024-06-17 $17.86 $17.96 $17.76 $17.87 $17.87 137,498
2024-06-14 $17.87 $17.92 $17.76 $17.84 $17.84 82,156
2024-06-13 $17.76 $17.90 $17.70 $17.81 $17.81 129,806
2024-06-12 $17.76 $17.94 $17.75 $17.80 $17.80 113,587
2024-06-11 $17.66 $17.72 $17.63 $17.66 $17.66 257,724
2024-06-10 $17.71 $17.71 $17.60 $17.64 $17.64 93,637
2024-06-07 $17.53 $17.67 $17.52 $17.64 $17.64 76,676
2024-06-06 $17.76 $17.81 $17.54 $17.63 $17.63 104,609
2024-06-05 $17.82 $17.86 $17.70 $17.75 $17.75 109,805
2024-06-04 $17.68 $17.88 $17.63 $17.73 $17.73 93,188
2024-06-03 $17.58 $17.71 $17.56 $17.62 $17.62 117,685
2024-05-31 $17.57 $17.73 $17.57 $17.72 $17.58 118,342
2024-05-30 $17.40 $17.61 $17.40 $17.53 $17.39 106,266
2024-05-29 $17.44 $17.47 $17.35 $17.38 $17.25 128,753
2024-05-28 $17.50 $17.58 $17.46 $17.46 $17.32 172,928
2024-05-24 $17.36 $17.49 $17.28 $17.46 $17.46 131,557
2024-05-23 $17.99 $18.00 $17.13 $17.28 $17.28 480,063
2024-05-22 $17.98 $18.04 $17.85 $17.92 $17.92 142,694
2024-05-21 $17.95 $17.98 $17.90 $17.98 $17.98 82,552
2024-05-20 $17.87 $17.97 $17.85 $17.88 $17.88 138,473
2024-05-17 $17.90 $17.95 $17.83 $17.92 $17.92 87,130
2024-05-16 $17.84 $17.99 $17.72 $17.86 $17.86 160,009
2024-05-15 $17.68 $17.83 $17.56 $17.83 $17.83 171,614
2024-05-14 $17.55 $17.59 $17.41 $17.51 $17.51 74,231
2024-05-13 $17.49 $17.49 $17.40 $17.47 $17.47 68,938
2024-05-10 $17.44 $17.59 $17.33 $17.40 $17.40 90,696
2024-05-09 $17.53 $17.60 $17.37 $17.37 $17.37 158,215
2024-05-08 $17.60 $17.70 $17.55 $17.58 $17.58 122,730
2024-05-07 $17.73 $17.74 $17.63 $17.64 $17.64 137,082
2024-05-06 $17.51 $17.61 $17.47 $17.59 $17.59 88,113
2024-05-03 $17.34 $17.50 $17.34 $17.50 $17.50 158,600
2024-05-02 $17.15 $17.23 $17.11 $17.20 $17.20 103,596
2024-05-01 $16.89 $17.22 $16.89 $17.14 $17.14 112,845
2024-04-30 $17.17 $17.26 $17.05 $17.06 $16.92 98,507
2024-04-29 $17.12 $17.21 $17.09 $17.21 $17.07 86,687
2024-04-26 $17.10 $17.20 $17.07 $17.09 $16.95 62,718
2024-04-25 $17.05 $17.10 $16.88 $17.04 $16.90 241,818
2024-04-24 $17.16 $17.16 $16.98 $17.16 $17.02 159,383
2024-04-23 $17.13 $17.30 $17.13 $17.16 $17.02 120,745
2024-04-22 $17.09 $17.15 $17.02 $17.13 $16.99 83,908
2024-04-19 $17.03 $17.09 $17.00 $17.06 $16.92 58,310
2024-04-18 $16.90 $17.02 $16.89 $16.99 $16.85 121,880
2024-04-17 $16.81 $16.95 $16.76 $16.90 $16.77 171,336
2024-04-16 $16.58 $16.84 $16.50 $16.77 $16.64 171,773
2024-04-15 $17.11 $17.15 $16.60 $16.65 $16.52 223,361
2024-04-12 $17.25 $17.25 $16.96 $17.00 $16.86 140,314
2024-04-11 $17.37 $17.37 $17.05 $17.22 $17.08 167,191
2024-04-10 $17.50 $17.56 $17.26 $17.28 $17.14 172,337
2024-04-09 $17.58 $17.67 $17.56 $17.61 $17.47 72,447
2024-04-08 $17.53 $17.62 $17.53 $17.57 $17.43 101,369
2024-04-05 $17.61 $17.63 $17.55 $17.59 $17.45 96,948
2024-04-04 $17.77 $17.80 $17.58 $17.58 $17.44 159,377
2024-04-03 $17.63 $17.73 $17.62 $17.70 $17.56 125,279
2024-04-02 $17.62 $17.68 $17.51 $17.68 $17.54 130,773
2024-04-01 $17.84 $17.84 $17.66 $17.68 $17.54 140,858
2024-03-28 $17.92 $18.01 $17.88 $17.92 $17.64 190,475
2024-03-27 $17.79 $17.89 $17.76 $17.87 $17.59 157,468
2024-03-26 $17.89 $17.95 $17.76 $17.78 $17.50 206,076
2024-03-25 $18.05 $18.07 $17.82 $17.83 $17.55 169,734
2024-03-22 $18.00 $18.09 $17.98 $18.01 $17.73 142,331
2024-03-21 $17.91 $17.99 $17.85 $17.93 $17.65 205,729
2024-03-20 $17.81 $17.86 $17.81 $17.84 $17.56 177,730
2024-03-19 $17.92 $17.96 $17.82 $17.85 $17.57 152,593
2024-03-18 $17.85 $17.94 $17.79 $17.92 $17.64 130,519
2024-03-15 $17.75 $17.84 $17.70 $17.80 $17.52 154,149
2024-03-14 $17.83 $17.83 $17.68 $17.74 $17.46 140,713
2024-03-13 $17.74 $17.85 $17.71 $17.80 $17.52 155,391
2024-03-12 $17.72 $17.74 $17.64 $17.71 $17.43 125,645
2024-03-11 $17.60 $17.71 $17.53 $17.67 $17.39 129,162
2024-03-08 $17.62 $17.68 $17.48 $17.60 $17.33 108,778
2024-03-07 $17.41 $17.59 $17.38 $17.53 $17.26 138,090
2024-03-06 $17.54 $17.54 $17.35 $17.37 $17.10 125,914
2024-03-05 $17.49 $17.54 $17.42 $17.44 $17.17 181,780
2024-03-04 $17.47 $17.53 $17.36 $17.44 $17.17 162,917
2024-03-01 $17.53 $17.62 $17.46 $17.49 $17.22 158,990
2024-02-29 $17.70 $17.72 $17.62 $17.66 $17.25 150,478
2024-02-28 $17.60 $17.70 $17.59 $17.66 $17.25 139,637
2024-02-27 $17.48 $17.61 $17.48 $17.60 $17.19 167,738
2024-02-26 $17.40 $17.54 $17.37 $17.51 $17.10 185,819
2024-02-23 $17.38 $17.45 $17.36 $17.42 $17.01 144,731
2024-02-22 $17.32 $17.43 $17.30 $17.38 $16.98 182,354
2024-02-21 $17.26 $17.37 $17.22 $17.22 $16.82 112,714
2024-02-20 $17.13 $17.29 $17.13 $17.24 $16.84 158,245
2024-02-16 $17.14 $17.21 $17.10 $17.15 $16.75 135,808
2024-02-15 $17.20 $17.24 $17.11 $17.24 $16.84 139,105
2024-02-14 $17.09 $17.20 $17.05 $17.08 $16.68 204,131
2024-02-13 $17.20 $17.25 $17.05 $17.11 $16.71 278,706
2024-02-12 $17.30 $17.36 $17.22 $17.28 $16.88 173,868
2024-02-09 $17.20 $17.28 $17.12 $17.24 $17.24 126,157
2024-02-08 $17.18 $17.22 $17.14 $17.16 $17.16 181,737
2024-02-07 $17.34 $17.34 $17.17 $17.18 $17.18 204,132
2024-02-06 $17.34 $17.37 $17.22 $17.25 $17.25 247,279
2024-02-05 $17.28 $17.28 $17.17 $17.23 $17.23 124,309
2024-02-02 $17.34 $17.35 $17.27 $17.34 $17.34 174,145
2024-02-01 $17.30 $17.43 $17.25 $17.40 $17.40 225,531
2024-01-31 $17.38 $17.46 $17.32 $17.40 $17.26 296,747
2024-01-30 $17.33 $17.37 $17.25 $17.33 $17.19 167,086
2024-01-29 $17.24 $17.38 $17.22 $17.24 $17.10 242,120
2024-01-26 $17.20 $17.25 $17.18 $17.24 $17.10 175,529
2024-01-25 $17.10 $17.21 $17.05 $17.15 $17.02 200,826
2024-01-24 $16.95 $17.06 $16.94 $17.03 $16.90 149,161
2024-01-23 $17.01 $17.01 $16.87 $16.93 $16.80 185,634
2024-01-22 $16.93 $17.09 $16.91 $16.94 $16.81 142,625
2024-01-19 $16.97 $16.97 $16.79 $16.88 $16.75 245,526
2024-01-18 $16.84 $17.02 $16.84 $16.89 $16.76 182,106
2024-01-17 $16.85 $16.94 $16.75 $16.84 $16.71 166,482
2024-01-16 $16.98 $17.03 $16.86 $16.88 $16.75 183,194
2024-01-12 $16.79 $17.07 $16.77 $16.98 $16.85 243,786
2024-01-11 $16.80 $16.84 $16.65 $16.68 $16.55 145,299
2024-01-10 $16.83 $16.84 $16.65 $16.80 $16.67 206,854
2024-01-09 $16.88 $16.88 $16.66 $16.74 $16.61 266,874
2024-01-08 $16.88 $16.89 $16.80 $16.86 $16.73 161,869
2024-01-05 $16.73 $16.82 $16.63 $16.80 $16.67 247,699
2024-01-04 $16.49 $16.77 $16.45 $16.70 $16.57 246,781
2024-01-03 $16.30 $16.51 $16.29 $16.49 $16.36 211,174
2024-01-02 $16.35 $16.43 $16.33 $16.41 $16.28 171,031
2023-12-29 $16.41 $16.42 $16.27 $16.31 $16.18 344,362
2023-12-28 $16.40 $16.52 $16.40 $16.43 $16.30 287,692
2023-12-27 $16.45 $16.54 $16.37 $16.53 $16.26 500,643
2023-12-26 $16.35 $16.43 $16.31 $16.35 $16.09 223,017
2023-12-22 $16.36 $16.45 $16.15 $16.27 $16.27 289,042
2023-12-21 $16.15 $16.27 $16.13 $16.21 $16.21 228,375
2023-12-20 $16.33 $16.38 $16.06 $16.13 $16.13 428,382
2023-12-19 $16.43 $16.60 $16.32 $16.36 $16.36 412,699
2023-12-18 $16.45 $16.58 $16.35 $16.44 $16.44 281,808
2023-12-15 $16.44 $16.59 $16.33 $16.46 $16.46 281,460
2023-12-14 $16.25 $16.46 $16.23 $16.37 $16.37 281,796
2023-12-13 $15.86 $16.27 $15.75 $16.17 $16.17 319,071
2023-12-12 $15.84 $15.88 $15.76 $15.79 $15.79 165,923
2023-12-11 $15.72 $15.83 $15.69 $15.76 $15.76 289,781
2023-12-08 $15.70 $15.79 $15.66 $15.78 $15.78 165,766
2023-12-07 $15.81 $15.85 $15.75 $15.75 $15.75 232,132
2023-12-06 $15.84 $15.90 $15.78 $15.83 $15.83 282,125
2023-12-05 $15.78 $15.88 $15.75 $15.84 $15.84 296,906
2023-12-04 $15.99 $16.00 $15.70 $15.78 $15.78 242,796
2023-12-01 $15.78 $15.98 $15.64 $15.98 $15.98 190,547
2023-11-30 $15.85 $15.91 $15.74 $15.83 $15.69 211,599
2023-11-29 $15.65 $15.89 $15.65 $15.82 $15.69 227,055
2023-11-28 $15.62 $15.73 $15.50 $15.68 $15.55 227,029
2023-11-27 $15.60 $15.66 $15.50 $15.58 $15.45 216,221
2023-11-24 $15.52 $15.60 $15.51 $15.59 $15.46 88,935
2023-11-22 $15.60 $15.60 $15.51 $15.52 $15.39 239,041
2023-11-21 $15.40 $15.60 $15.39 $15.57 $15.44 460,856
2023-11-20 $15.15 $15.33 $15.15 $15.30 $15.17 125,435
2023-11-17 $15.34 $15.34 $15.15 $15.23 $15.23 277,356
2023-11-16 $15.01 $15.27 $15.01 $15.23 $15.23 236,931
2023-11-15 $15.27 $15.31 $14.96 $14.98 $14.98 444,786
2023-11-14 $15.13 $15.34 $15.09 $15.24 $15.24 230,944
2023-11-13 $14.89 $14.96 $14.82 $14.92 $14.92 119,110
2023-11-10 $14.75 $14.92 $14.75 $14.85 $14.85 121,353
2023-11-09 $14.97 $14.98 $14.71 $14.73 $14.73 169,840
2023-11-08 $14.92 $14.94 $14.78 $14.87 $14.87 219,303
2023-11-07 $14.73 $14.88 $14.73 $14.84 $14.84 186,540
2023-11-06 $14.91 $14.96 $14.69 $14.74 $14.74 180,052
2023-11-03 $15.02 $15.14 $14.91 $14.96 $14.96 269,523
2023-11-02 $14.50 $14.98 $14.50 $14.89 $14.89 316,099
2023-11-01 $14.10 $14.46 $14.10 $14.41 $14.41 150,931
2023-10-31 $14.10 $14.27 $14.06 $14.23 $14.23 180,941
2023-10-30 $13.98 $14.12 $13.97 $14.05 $14.05 115,684
2023-10-27 $14.00 $14.09 $13.95 $13.98 $13.98 109,946
2023-10-26 $13.93 $14.06 $13.93 $14.02 $14.02 102,965
2023-10-25 $14.03 $14.10 $13.95 $13.96 $13.96 151,915
2023-10-24 $13.96 $14.20 $13.93 $14.12 $14.12 183,397
2023-10-23 $13.97 $14.10 $13.91 $13.96 $13.96 130,302
2023-10-20 $14.04 $14.11 $13.96 $13.97 $13.97 174,416
2023-10-19 $14.10 $14.18 $14.03 $14.05 $14.05 150,818
2023-10-18 $14.28 $14.28 $14.11 $14.16 $14.16 140,539
2023-10-17 $14.24 $14.37 $14.14 $14.22 $14.22 194,130
2023-10-16 $14.39 $14.40 $14.25 $14.34 $14.34 179,375
2023-10-13 $14.35 $14.41 $14.22 $14.26 $14.26 164,445
2023-10-12 $14.36 $14.36 $14.20 $14.25 $14.25 158,780
2023-10-11 $14.45 $14.49 $14.29 $14.33 $14.33 163,452
2023-10-10 $14.31 $14.41 $14.20 $14.37 $14.37 185,708
2023-10-09 $14.17 $14.32 $14.14 $14.27 $14.27 123,967
2023-10-06 $14.20 $14.28 $14.14 $14.17 $14.17 129,323
2023-10-05 $14.43 $14.49 $14.26 $14.29 $14.29 228,354
2023-10-04 $14.59 $14.64 $14.45 $14.51 $14.51 215,592
2023-10-03 $14.60 $14.68 $14.48 $14.63 $14.63 253,900
2023-10-02 $14.72 $14.83 $14.59 $14.72 $14.72 232,655
2023-09-29 $14.85 $15.00 $14.85 $14.90 $14.79 225,701
2023-09-28 $14.76 $14.79 $14.65 $14.78 $14.67 74,585
2023-09-27 $14.78 $14.89 $14.65 $14.72 $14.61 164,476
2023-09-26 $14.92 $14.96 $14.74 $14.76 $14.65 121,948
2023-09-25 $14.92 $14.99 $14.89 $14.91 $14.80 152,865
2023-09-22 $14.86 $15.04 $14.86 $14.95 $14.84 94,559
2023-09-21 $15.02 $15.02 $14.84 $14.86 $14.75 121,590
2023-09-20 $15.03 $15.16 $15.02 $15.09 $14.98 114,292
2023-09-19 $14.98 $15.05 $14.95 $15.02 $14.91 72,890
2023-09-18 $14.98 $15.06 $14.96 $15.02 $14.91 135,063
2023-09-15 $15.15 $15.15 $14.97 $15.03 $14.92 131,892
2023-09-14 $14.98 $15.12 $14.98 $15.11 $15.00 148,391
2023-09-13 $14.99 $15.11 $14.92 $15.00 $14.89 205,081
2023-09-12 $14.88 $14.98 $14.87 $14.89 $14.78 161,514
2023-09-11 $15.02 $15.09 $14.90 $14.92 $14.81 134,936
2023-09-08 $15.00 $15.08 $14.93 $14.99 $14.88 149,160
2023-09-07 $15.00 $15.06 $14.93 $14.99 $14.88 184,689
2023-09-06 $15.08 $15.09 $15.01 $15.02 $14.91 122,270
2023-09-05 $15.11 $15.12 $15.01 $15.03 $14.92 181,452
2023-09-01 $15.23 $15.30 $15.11 $15.11 $15.11 145,965
2023-08-31 $15.31 $15.41 $15.29 $15.29 $15.18 171,359
2023-08-30 $15.28 $15.36 $15.22 $15.26 $15.15 146,607
2023-08-29 $15.15 $15.31 $15.15 $15.28 $15.17 171,291
2023-08-28 $15.19 $15.23 $15.10 $15.11 $15.00 179,418
2023-08-25 $15.17 $15.23 $15.16 $15.16 $15.05 87,392
2023-08-24 $15.22 $15.34 $15.13 $15.15 $15.15 125,685
2023-08-23 $15.23 $15.33 $15.16 $15.31 $15.31 232,708
2023-08-22 $15.17 $15.26 $15.11 $15.12 $15.12 101,239
2023-08-21 $15.21 $15.27 $15.09 $15.14 $15.14 71,444
2023-08-18 $15.25 $15.34 $15.16 $15.21 $15.21 93,012
2023-08-17 $15.33 $15.38 $15.17 $15.21 $15.21 138,872
2023-08-16 $15.41 $15.46 $15.23 $15.40 $15.40 192,824
2023-08-15 $15.57 $15.59 $15.32 $15.37 $15.37 187,337
2023-08-14 $15.53 $15.63 $15.47 $15.55 $15.55 118,349
2023-08-11 $15.46 $15.65 $15.40 $15.61 $15.61 170,477
2023-08-10 $15.48 $15.55 $15.40 $15.41 $15.41 136,926
2023-08-09 $15.45 $15.54 $15.43 $15.47 $15.47 127,529
2023-08-08 $15.52 $15.55 $15.46 $15.47 $15.47 103,124
2023-08-07 $15.53 $15.56 $15.37 $15.53 $15.53 87,972
2023-08-04 $15.44 $15.56 $15.44 $15.47 $15.47 100,125
2023-08-03 $15.46 $15.59 $15.39 $15.44 $15.44 126,800
2023-08-02 $15.54 $15.57 $15.44 $15.52 $15.52 96,600
2023-08-01 $15.63 $15.69 $15.58 $15.60 $15.60 103,152
2023-07-31 $15.70 $15.87 $15.70 $15.76 $15.65 132,517
2023-07-28 $15.61 $15.76 $15.60 $15.71 $15.60 115,319
2023-07-27 $15.64 $15.72 $15.55 $15.59 $15.48 165,719
2023-07-26 $15.56 $15.70 $15.56 $15.62 $15.51 105,995
2023-07-25 $15.69 $15.77 $15.56 $15.57 $15.46 129,795
2023-07-24 $15.58 $15.75 $15.58 $15.68 $15.57 143,814
2023-07-21 $15.68 $15.73 $15.58 $15.66 $15.55 202,899
2023-07-20 $15.55 $15.63 $15.52 $15.63 $15.52 144,915
2023-07-19 $15.45 $15.62 $15.45 $15.55 $15.44 121,756
2023-07-18 $15.40 $15.54 $15.38 $15.47 $15.36 173,979
2023-07-17 $15.49 $15.52 $15.32 $15.39 $15.28 151,514
2023-07-14 $15.47 $15.51 $15.37 $15.37 $15.26 105,376
2023-07-13 $15.48 $15.60 $15.40 $15.50 $15.39 134,790
2023-07-12 $15.31 $15.45 $15.31 $15.37 $15.26 159,254
2023-07-11 $15.20 $15.34 $15.20 $15.29 $15.19 145,002
2023-07-10 $15.15 $15.23 $15.15 $15.20 $15.10 126,842
2023-07-07 $15.01 $15.22 $15.01 $15.19 $15.09 93,816
2023-07-06 $15.31 $15.33 $15.03 $15.03 $14.93 178,671
2023-07-05 $15.51 $15.54 $15.39 $15.39 $15.28 72,431
2023-07-03 $15.42 $15.52 $15.42 $15.50 $15.39 48,861
2023-06-30 $15.47 $15.59 $15.43 $15.51 $15.30 130,304
2023-06-29 $15.55 $15.64 $15.39 $15.44 $15.23 104,870
2023-06-28 $15.55 $15.69 $15.52 $15.59 $15.38 139,123
2023-06-27 $15.60 $15.66 $15.42 $15.51 $15.30 172,862
2023-06-26 $15.35 $15.56 $15.34 $15.50 $15.29 118,792
2023-06-23 $15.31 $15.38 $15.25 $15.27 $15.06 126,198
2023-06-22 $15.40 $15.40 $15.26 $15.28 $15.07 125,667
2023-06-21 $15.38 $15.40 $15.24 $15.39 $15.18 132,967
2023-06-20 $15.57 $15.60 $15.28 $15.31 $15.10 201,100
2023-06-16 $15.52 $15.58 $15.42 $15.49 $15.28 115,585
2023-06-15 $15.47 $15.59 $15.31 $15.52 $15.31 172,002
2023-06-14 $15.37 $15.55 $15.31 $15.40 $15.19 139,732
2023-06-13 $15.52 $15.61 $15.37 $15.43 $15.22 178,661
2023-06-12 $15.57 $15.64 $15.46 $15.48 $15.27 94,126
2023-06-09 $15.50 $15.69 $15.49 $15.57 $15.36 92,657
2023-06-08 $15.46 $15.58 $15.46 $15.51 $15.30 98,752
2023-06-07 $15.40 $15.60 $15.40 $15.49 $15.28 113,226
2023-06-06 $15.41 $15.48 $15.34 $15.43 $15.22 68,647
2023-06-05 $15.51 $15.51 $15.32 $15.35 $15.14 59,800
2023-06-02 $15.55 $15.77 $15.46 $15.47 $15.47 151,505
2023-06-01 $15.29 $15.68 $15.27 $15.59 $15.59 97,149
2023-05-31 $15.13 $15.40 $15.13 $15.32 $15.22 100,696
2023-05-30 $15.25 $15.42 $15.16 $15.30 $15.20 105,956
2023-05-26 $14.99 $15.26 $14.95 $15.21 $15.11 70,354
2023-05-25 $15.00 $15.09 $14.97 $14.99 $14.89 79,659
2023-05-24 $14.99 $15.03 $14.91 $14.98 $14.88 147,781
2023-05-23 $15.01 $15.21 $14.95 $14.99 $14.89 99,141
2023-05-22 $15.12 $15.36 $15.07 $15.10 $15.00 102,622
2023-05-19 $15.07 $15.24 $15.04 $15.09 $14.99 83,543
2023-05-18 $15.06 $15.23 $15.04 $15.10 $15.00 87,499
2023-05-17 $14.85 $15.14 $14.80 $15.11 $15.01 100,839
2023-05-16 $14.80 $14.98 $14.79 $14.85 $14.75 89,105
2023-05-15 $14.94 $15.06 $14.78 $14.88 $14.78 115,816
2023-05-12 $14.96 $15.09 $14.75 $14.83 $14.73 136,974
2023-05-11 $15.06 $15.08 $14.92 $14.99 $14.89 157,199
2023-05-10 $15.04 $15.18 $14.95 $15.01 $15.01 141,025
2023-05-09 $14.92 $15.11 $14.89 $14.99 $14.99 120,129
2023-05-08 $15.23 $15.29 $14.91 $15.03 $15.03 78,905
2023-05-05 $15.17 $15.29 $15.11 $15.22 $15.22 62,582
2023-05-04 $15.00 $15.09 $14.80 $15.03 $15.03 152,589
2023-05-03 $15.34 $15.39 $15.05 $15.10 $15.10 114,321
2023-05-02 $15.32 $15.44 $15.09 $15.25 $15.25 154,956
2023-05-01 $15.49 $15.57 $15.33 $15.39 $15.39 113,856
2023-04-28 $15.69 $15.80 $15.60 $15.68 $15.57 103,803
2023-04-27 $15.32 $15.61 $15.26 $15.58 $15.47 115,425
2023-04-26 $15.25 $15.39 $15.25 $15.35 $15.24 101,147
2023-04-25 $15.42 $15.42 $15.22 $15.26 $15.15 108,669
2023-04-24 $15.32 $15.44 $15.24 $15.37 $15.26 152,349
2023-04-21 $15.52 $15.58 $15.18 $15.22 $15.11 390,569
2023-04-20 $15.59 $15.67 $15.30 $15.43 $15.32 270,742
2023-04-19 $15.63 $15.67 $15.47 $15.54 $15.43 165,975
2023-04-18 $15.61 $15.77 $15.61 $15.67 $15.56 151,445
2023-04-17 $15.55 $15.66 $15.50 $15.60 $15.49 152,519
2023-04-14 $15.56 $15.59 $15.36 $15.48 $15.37 119,690
2023-04-13 $15.55 $15.65 $15.42 $15.42 $15.31 173,191
2023-04-12 $15.59 $15.59 $15.47 $15.52 $15.41 92,896
2023-04-11 $15.52 $15.52 $15.39 $15.45 $15.34 97,544
2023-04-10 $15.18 $15.41 $15.18 $15.41 $15.30 91,038
2023-04-06 $15.23 $15.30 $15.18 $15.26 $15.15 238,184
2023-04-05 $15.24 $15.43 $15.19 $15.29 $15.18 303,142
2023-04-04 $15.72 $15.72 $15.23 $15.24 $15.13 213,830
2023-04-03 $15.74 $16.00 $15.66 $15.67 $15.56 174,408
2023-03-31 $15.49 $16.01 $15.45 $15.78 $15.56 270,132
2023-03-30 $15.38 $15.47 $15.25 $15.40 $15.19 120,629
2023-03-29 $14.93 $15.34 $14.88 $15.23 $15.02 176,421
2023-03-28 $14.95 $15.08 $14.80 $14.84 $14.64 267,928
2023-03-27 $14.80 $15.05 $14.71 $14.92 $14.72 169,533
2023-03-24 $14.82 $14.86 $14.67 $14.67 $14.47 174,056
2023-03-23 $14.90 $15.22 $14.89 $14.89 $14.69 129,245
2023-03-22 $15.18 $15.18 $14.87 $14.87 $14.67 206,557
2023-03-21 $14.79 $15.07 $14.69 $15.06 $14.85 272,069
2023-03-20 $15.55 $15.69 $14.59 $14.65 $14.45 385,956
2023-03-17 $16.30 $16.35 $15.54 $15.56 $15.35 197,552
2023-03-16 $16.15 $16.49 $16.11 $16.42 $16.19 263,492
2023-03-15 $16.32 $16.32 $16.06 $16.16 $15.94 182,627
2023-03-14 $16.24 $16.78 $16.24 $16.46 $16.23 294,650
2023-03-13 $16.73 $16.73 $15.71 $16.11 $15.89 258,578
2023-03-10 $17.32 $17.36 $16.78 $16.86 $16.63 220,185
2023-03-09 $17.58 $17.65 $17.37 $17.37 $17.13 144,258
2023-03-08 $17.58 $17.62 $17.46 $17.56 $17.32 95,027
2023-03-07 $17.66 $17.77 $17.51 $17.52 $17.28 143,194
2023-03-06 $17.66 $17.74 $17.64 $17.73 $17.49 102,556
2023-03-03 $17.65 $17.78 $17.64 $17.64 $17.40 75,993
2023-03-02 $17.66 $17.82 $17.54 $17.61 $17.37 114,876
2023-03-01 $17.85 $17.89 $17.73 $17.84 $17.49 507,239
2023-02-28 $17.83 $17.89 $17.75 $17.81 $17.46 141,683
2023-02-27 $17.74 $17.90 $17.74 $17.83 $17.48 92,351
2023-02-24 $17.85 $17.88 $17.70 $17.74 $17.74 131,176
2023-02-23 $17.89 $17.98 $17.86 $17.96 $17.96 84,010
2023-02-22 $17.71 $17.92 $17.57 $17.86 $17.86 228,341
2023-02-21 $18.24 $18.26 $17.71 $17.73 $17.73 174,547
2023-02-17 $18.31 $18.46 $18.26 $18.34 $18.34 101,370
2023-02-16 $18.56 $18.63 $18.38 $18.38 $18.38 138,164
2023-02-15 $18.61 $18.80 $18.56 $18.68 $18.68 175,324
2023-02-14 $18.60 $18.74 $18.53 $18.72 $18.72 151,416
2023-02-13 $18.69 $18.73 $18.61 $18.68 $18.68 94,036
2023-02-10 $18.75 $18.77 $18.61 $18.69 $18.69 89,811
2023-02-09 $18.87 $18.92 $18.68 $18.70 $18.70 103,292
2023-02-08 $18.94 $19.10 $18.77 $18.78 $18.78 130,743
2023-02-07 $18.82 $18.98 $18.82 $18.90 $18.90 110,465
2023-02-06 $19.28 $19.35 $18.90 $18.93 $18.93 115,205
2023-02-03 $19.29 $19.49 $19.28 $19.29 $19.29 103,557
2023-02-02 $19.24 $19.50 $19.19 $19.45 $19.45 150,858
2023-02-01 $19.03 $19.29 $18.98 $19.21 $19.21 147,862
2023-01-31 $18.99 $19.15 $18.87 $19.14 $19.03 210,685
2023-01-30 $18.84 $18.92 $18.77 $18.87 $18.76 102,029
2023-01-27 $18.78 $18.90 $18.77 $18.85 $18.74 108,747
2023-01-26 $18.71 $18.86 $18.59 $18.77 $18.66 144,855
2023-01-25 $18.45 $18.61 $18.41 $18.60 $18.49 109,323
2023-01-24 $18.55 $19.50 $18.07 $18.48 $18.37 145,415
2023-01-23 $18.33 $18.52 $18.28 $18.39 $18.28 178,217
2023-01-20 $18.23 $18.51 $18.20 $18.37 $18.26 178,412
2023-01-19 $18.45 $18.65 $18.20 $18.24 $18.13 170,961
2023-01-18 $18.69 $18.70 $18.48 $18.50 $18.39 166,216
2023-01-17 $18.36 $18.57 $18.22 $18.56 $18.45 476,368
2023-01-13 $18.05 $18.38 $18.05 $18.32 $18.32 196,925
2023-01-12 $17.84 $18.20 $17.72 $18.17 $18.17 193,726
2023-01-11 $17.67 $17.78 $17.60 $17.71 $17.71 121,650
2023-01-10 $17.45 $17.65 $17.43 $17.61 $17.61 111,948
2023-01-09 $17.45 $17.57 $17.37 $17.39 $17.39 125,289
2023-01-06 $17.35 $17.55 $17.30 $17.41 $17.41 147,230
2023-01-05 $17.22 $17.35 $17.14 $17.30 $17.30 91,547
2023-01-04 $17.03 $17.35 $17.03 $17.28 $17.28 167,560
2023-01-03 $16.96 $17.07 $16.94 $17.03 $17.03 124,024
2022-12-30 $16.87 $17.10 $16.79 $16.87 $16.87 433,231
2022-12-29 $16.83 $16.97 $16.82 $16.87 $16.87 389,761
2022-12-28 $17.00 $17.06 $16.86 $16.91 $16.80 305,895
2022-12-27 $17.21 $17.25 $16.86 $16.87 $16.76 315,596
2022-12-23 $17.15 $17.39 $17.08 $17.29 $17.18 156,594
2022-12-22 $17.15 $17.17 $17.05 $17.09 $16.98 351,809
2022-12-21 $17.03 $17.25 $16.99 $17.18 $17.07 585,225
2022-12-20 $17.04 $17.28 $16.95 $17.03 $16.92 402,904
2022-12-19 $17.52 $17.56 $17.03 $17.17 $17.06 290,398
2022-12-16 $17.48 $17.67 $17.48 $17.56 $17.44 202,777
2022-12-15 $17.40 $17.82 $17.36 $17.65 $17.65 483,859
2022-12-14 $17.46 $17.71 $17.33 $17.43 $17.43 238,884
2022-12-13 $17.43 $17.56 $17.37 $17.48 $17.48 256,958
2022-12-12 $17.07 $17.24 $17.01 $17.16 $17.16 273,224
2022-12-09 $17.26 $17.41 $17.11 $17.13 $17.13 171,584
2022-12-08 $17.58 $17.61 $17.21 $17.28 $17.28 193,321
2022-12-07 $17.11 $17.68 $17.00 $17.61 $17.61 381,985
2022-12-06 $17.04 $17.26 $17.04 $17.08 $17.08 245,836
2022-12-05 $17.26 $17.41 $17.05 $17.06 $17.06 189,238
2022-12-02 $17.42 $17.61 $17.26 $17.33 $17.33 190,416
2022-12-01 $17.60 $17.75 $17.53 $17.55 $17.55 155,858
2022-11-30 $17.42 $17.69 $17.41 $17.61 $17.50 222,240
2022-11-29 $17.59 $17.64 $17.43 $17.45 $17.34 175,924
2022-11-28 $17.34 $17.60 $17.34 $17.55 $17.44 186,005
2022-11-25 $17.48 $17.48 $17.32 $17.35 $17.24 46,871
2022-11-23 $17.50 $17.53 $17.33 $17.38 $17.27 142,728
2022-11-22 $17.30 $17.49 $17.22 $17.49 $17.38 204,181
2022-11-21 $17.16 $17.38 $17.10 $17.34 $17.23 215,788
2022-11-18 $17.27 $17.32 $17.10 $17.16 $17.05 164,577
2022-11-17 $17.01 $17.21 $16.95 $17.08 $16.97 197,761
2022-11-16 $17.24 $17.40 $17.14 $17.14 $17.03 169,578
2022-11-15 $17.14 $17.38 $16.92 $17.37 $17.26 249,884
2022-11-14 $16.91 $16.96 $16.73 $16.77 $16.66 205,923
2022-11-11 $16.75 $17.01 $16.75 $16.88 $16.77 169,972
2022-11-10 $16.57 $16.90 $16.50 $16.80 $16.69 282,882
2022-11-09 $16.29 $16.48 $16.26 $16.27 $16.17 185,224
2022-11-08 $16.32 $16.49 $16.19 $16.47 $16.37 224,348
2022-11-07 $16.12 $16.39 $16.10 $16.30 $16.20 183,857
2022-11-04 $16.25 $16.38 $16.14 $16.18 $16.18 229,149
2022-11-03 $16.22 $16.25 $16.10 $16.17 $16.17 150,679
2022-11-02 $16.40 $16.58 $16.24 $16.24 $16.24 227,376
2022-11-01 $16.32 $16.39 $16.28 $16.35 $16.35 140,513
2022-10-31 $16.43 $16.55 $16.37 $16.39 $16.28 171,208
2022-10-28 $16.13 $16.44 $16.13 $16.38 $16.27 156,339
2022-10-27 $16.05 $16.25 $16.05 $16.20 $16.09 135,637
2022-10-26 $15.89 $16.11 $15.89 $16.01 $15.90 154,554
2022-10-25 $15.77 $15.94 $15.77 $15.89 $15.89 190,576
2022-10-24 $15.70 $15.83 $15.65 $15.76 $15.76 180,411
2022-10-21 $15.54 $15.70 $15.54 $15.69 $15.69 143,765
2022-10-20 $15.64 $15.86 $15.56 $15.61 $15.61 167,522
2022-10-19 $15.71 $15.76 $15.61 $15.70 $15.70 212,094
2022-10-18 $15.95 $16.09 $15.75 $15.75 $15.75 240,361
2022-10-17 $15.88 $16.08 $15.84 $15.86 $15.86 180,542
2022-10-14 $16.03 $16.16 $15.70 $15.74 $15.74 206,350
2022-10-13 $15.80 $16.23 $15.77 $16.02 $16.02 172,150
2022-10-12 $16.08 $16.26 $16.02 $16.13 $16.13 129,949
2022-10-11 $16.20 $16.25 $16.06 $16.12 $16.12 277,394
2022-10-10 $16.22 $16.31 $16.16 $16.27 $16.27 150,802
2022-10-07 $16.35 $16.42 $16.20 $16.25 $16.25 193,267
2022-10-06 $16.58 $16.65 $16.38 $16.47 $16.47 150,823
2022-10-05 $16.54 $16.59 $16.39 $16.47 $16.47 388,104
2022-10-04 $16.62 $16.81 $16.56 $16.68 $16.68 254,696
2022-10-03 $16.66 $16.69 $16.38 $16.50 $16.50 710,806
2022-09-30 $16.65 $16.96 $16.45 $16.58 $16.47 324,066
2022-09-29 $17.10 $17.10 $16.64 $16.72 $16.61 195,857
2022-09-28 $16.86 $17.22 $16.80 $17.10 $16.98 140,787
2022-09-27 $16.90 $16.96 $16.80 $16.84 $16.73 181,844
2022-09-26 $16.73 $17.04 $16.73 $16.83 $16.72 291,914
2022-09-23 $17.06 $17.29 $16.73 $16.94 $16.94 255,437
2022-09-22 $17.67 $17.70 $17.10 $17.19 $17.19 224,962
2022-09-21 $17.71 $17.84 $17.66 $17.77 $17.77 102,129
2022-09-20 $17.68 $17.77 $17.60 $17.66 $17.66 96,225
2022-09-19 $17.85 $18.00 $17.80 $17.83 $17.83 100,947
2022-09-16 $17.87 $17.97 $17.77 $17.90 $17.90 128,428
2022-09-15 $18.15 $18.20 $17.81 $18.00 $18.00 201,003
2022-09-14 $18.01 $18.23 $17.97 $18.12 $18.12 130,534
2022-09-13 $18.19 $18.27 $18.03 $18.06 $18.06 96,283
2022-09-12 $18.37 $18.61 $18.27 $18.34 $18.34 116,536
2022-09-09 $18.29 $18.46 $18.17 $18.34 $18.34 60,749
2022-09-08 $18.38 $18.50 $18.13 $18.22 $18.22 158,986
2022-09-07 $18.34 $18.50 $18.27 $18.43 $18.43 74,598
2022-09-06 $18.72 $18.73 $18.25 $18.30 $18.30 202,045
2022-09-02 $18.69 $18.75 $18.60 $18.62 $18.62 73,577
2022-09-01 $18.91 $18.95 $18.59 $18.68 $18.68 129,152
2022-08-31 $19.25 $19.41 $19.18 $19.18 $19.07 67,961
2022-08-30 $19.32 $19.32 $19.10 $19.27 $19.15 72,908
2022-08-29 $19.25 $19.33 $19.06 $19.27 $19.15 57,527
2022-08-26 $19.33 $19.38 $19.05 $19.28 $19.16 111,364
2022-08-25 $19.31 $19.45 $19.26 $19.27 $19.15 120,226
2022-08-24 $19.36 $19.54 $19.26 $19.33 $19.33 141,055
2022-08-23 $19.71 $19.95 $19.28 $19.43 $19.43 246,323
2022-08-22 $20.00 $20.06 $19.77 $19.79 $19.79 73,739
2022-08-19 $20.10 $20.25 $19.99 $20.13 $20.13 81,787
2022-08-18 $20.22 $20.34 $20.15 $20.20 $20.20 63,394
2022-08-17 $20.45 $20.45 $20.19 $20.29 $20.29 61,376
2022-08-16 $20.56 $20.67 $20.38 $20.50 $20.50 116,314
2022-08-15 $20.41 $20.62 $20.33 $20.56 $20.56 94,278
2022-08-12 $20.20 $20.41 $20.18 $20.40 $20.40 60,445
2022-08-11 $20.18 $20.29 $20.11 $20.24 $20.24 101,080
2022-08-10 $19.95 $20.10 $19.81 $20.06 $20.06 85,859
2022-08-09 $20.05 $20.05 $19.70 $19.73 $19.73 136,667
2022-08-08 $19.82 $20.09 $19.82 $19.98 $19.98 80,423
2022-08-05 $19.90 $20.00 $19.79 $19.80 $19.80 95,501
2022-08-04 $20.20 $20.32 $20.05 $20.08 $20.08 98,824
2022-08-03 $20.20 $20.42 $20.20 $20.28 $20.28 59,684
2022-08-02 $20.33 $20.48 $20.16 $20.20 $20.20 109,829
2022-08-01 $20.02 $20.55 $19.98 $20.35 $20.35 93,184
2022-07-29 $19.73 $20.23 $19.73 $20.17 $20.04 81,591
2022-07-28 $19.45 $19.79 $19.45 $19.69 $19.57 116,243
2022-07-27 $19.19 $19.58 $19.15 $19.52 $19.40 83,570
2022-07-26 $19.01 $19.18 $19.01 $19.14 $19.02 76,107
2022-07-25 $18.82 $19.13 $18.81 $19.01 $18.89 103,259
2022-07-22 $19.03 $19.12 $18.80 $18.85 $18.73 175,861
2022-07-21 $19.08 $19.16 $18.96 $19.01 $18.89 190,092
2022-07-20 $18.95 $19.20 $18.95 $19.17 $19.05 110,804
2022-07-19 $18.95 $19.05 $18.92 $18.97 $18.85 102,180
2022-07-18 $18.94 $19.04 $18.85 $18.89 $18.77 121,980
2022-07-15 $18.88 $19.08 $18.78 $18.85 $18.73 443,106
2022-07-14 $18.82 $18.94 $18.60 $18.61 $18.49 172,284
2022-07-13 $18.78 $19.10 $18.66 $19.05 $18.93 119,903
2022-07-12 $19.03 $19.10 $18.89 $18.93 $18.81 122,373
2022-07-11 $18.95 $19.10 $18.95 $19.03 $18.91 193,348
2022-07-08 $18.56 $18.93 $18.50 $18.86 $18.74 93,544
2022-07-07 $18.69 $18.78 $18.52 $18.70 $18.58 109,578
2022-07-06 $18.74 $18.77 $18.60 $18.61 $18.49 65,782
2022-07-05 $18.50 $18.73 $18.40 $18.68 $18.56 95,478
2022-07-01 $18.45 $18.61 $18.42 $18.52 $18.40 105,454
2022-06-30 $18.42 $18.68 $18.35 $18.68 $18.44 179,488
2022-06-29 $18.20 $18.44 $18.20 $18.42 $18.18 100,440
2022-06-28 $18.23 $18.31 $18.10 $18.24 $18.00 118,470
2022-06-27 $18.25 $18.34 $18.07 $18.09 $17.85 102,921
2022-06-24 $18.23 $18.33 $18.15 $18.15 $17.91 109,337
2022-06-23 $17.72 $18.12 $17.72 $18.11 $17.87 125,422
2022-06-22 $17.78 $18.03 $17.62 $17.70 $17.47 182,925
2022-06-21 $17.85 $18.00 $17.80 $17.83 $17.60 150,957
2022-06-17 $17.81 $18.00 $17.80 $17.81 $17.58 98,748
2022-06-16 $18.23 $18.28 $17.80 $17.81 $17.58 187,943
2022-06-15 $18.40 $18.48 $18.15 $18.43 $18.19 162,785
2022-06-14 $18.72 $18.80 $18.02 $18.12 $17.88 250,664
2022-06-13 $19.19 $19.19 $18.62 $18.63 $18.39 112,194
2022-06-10 $19.60 $19.60 $19.39 $19.45 $19.20 66,975
2022-06-09 $19.77 $19.85 $19.64 $19.70 $19.44 107,025
2022-06-08 $19.55 $19.85 $19.55 $19.77 $19.51 179,564
2022-06-07 $19.40 $19.71 $19.38 $19.66 $19.40 72,594
2022-06-06 $19.35 $19.42 $19.24 $19.39 $19.14 96,553
2022-06-03 $19.51 $19.56 $19.21 $19.23 $18.98 117,901
2022-06-02 $19.65 $19.87 $19.63 $19.69 $19.43 108,973
2022-06-01 $19.67 $19.84 $19.64 $19.68 $19.42 98,231
2022-05-31 $19.85 $19.96 $19.73 $19.76 $19.38 127,194
2022-05-27 $19.61 $19.98 $19.56 $19.91 $19.52 126,004
2022-05-26 $19.13 $19.58 $19.10 $19.50 $19.12 312,805
2022-05-25 $18.74 $19.22 $18.69 $19.18 $18.81 243,833
2022-05-24 $18.88 $18.96 $18.68 $18.74 $18.38 187,887
2022-05-23 $19.07 $19.18 $18.90 $18.93 $18.56 148,455
2022-05-20 $19.22 $19.22 $18.92 $19.03 $18.66 143,083
2022-05-19 $18.85 $19.09 $18.85 $19.05 $18.68 124,079
2022-05-18 $19.11 $19.11 $18.82 $18.95 $18.58 125,362
2022-05-17 $18.88 $19.18 $18.85 $19.11 $18.74 169,071
2022-05-16 $18.76 $18.91 $18.61 $18.79 $18.43 132,979
2022-05-13 $18.60 $18.75 $18.56 $18.71 $18.35 125,303
2022-05-12 $18.62 $18.76 $18.50 $18.53 $18.17 245,409
2022-05-11 $18.68 $18.96 $18.59 $18.70 $18.34 203,458
2022-05-10 $18.98 $19.18 $18.62 $18.83 $18.47 216,307
2022-05-09 $19.35 $19.35 $18.89 $18.90 $18.53 142,486
2022-05-06 $19.41 $19.69 $19.32 $19.36 $18.98 95,602
2022-05-05 $19.69 $19.80 $19.45 $19.47 $19.09 114,056
2022-05-04 $19.59 $19.84 $19.41 $19.73 $19.35 168,550
2022-05-03 $19.61 $19.74 $19.46 $19.51 $19.13 182,443
2022-05-02 $20.10 $20.10 $19.58 $19.61 $19.23 186,455
2022-04-29 $20.03 $20.36 $20.02 $20.11 $19.59 114,357
2022-04-28 $20.10 $20.31 $20.06 $20.21 $19.69 145,913
2022-04-27 $20.09 $20.25 $20.04 $20.05 $19.53 132,924
2022-04-26 $20.40 $20.58 $20.08 $20.11 $19.59 147,423
2022-04-25 $20.51 $20.61 $20.38 $20.43 $19.90 130,956
2022-04-22 $20.73 $20.77 $20.54 $20.59 $20.06 81,976
2022-04-21 $20.96 $21.02 $20.52 $20.68 $20.15 126,721
2022-04-20 $20.89 $21.13 $20.89 $20.91 $20.37 87,875
2022-04-19 $20.78 $21.08 $20.73 $20.86 $20.32 159,109
2022-04-18 $20.92 $21.05 $20.76 $20.85 $20.31 111,298
2022-04-14 $21.01 $21.09 $20.79 $20.82 $20.28 107,218
2022-04-13 $20.94 $21.23 $20.94 $21.08 $20.54 104,781
2022-04-12 $21.10 $21.16 $20.93 $21.05 $20.51 140,314
2022-04-11 $21.06 $21.12 $20.93 $20.98 $20.44 111,950
2022-04-08 $21.15 $21.42 $21.09 $21.16 $20.62 84,407
2022-04-07 $21.17 $21.40 $21.16 $21.20 $20.65 93,331
2022-04-06 $21.67 $21.96 $21.27 $21.28 $20.73 170,322
2022-04-05 $22.10 $22.17 $21.81 $21.84 $21.28 143,834
2022-04-04 $22.04 $22.23 $21.95 $22.12 $21.55 119,798
2022-04-01 $21.91 $22.07 $21.84 $22.07 $21.50 108,475
2022-03-31 $21.55 $22.00 $21.51 $21.99 $21.30 279,280
2022-03-30 $21.72 $21.87 $21.41 $21.45 $20.78 192,466
2022-03-29 $21.38 $21.92 $21.32 $21.85 $21.17 119,261
2022-03-28 $21.22 $21.33 $21.15 $21.30 $20.63 122,817
2022-03-25 $21.40 $21.43 $21.15 $21.17 $20.51 101,136
2022-03-24 $21.31 $21.48 $21.25 $21.40 $20.73 92,909
2022-03-23 $21.36 $21.39 $21.29 $21.33 $20.66 118,508
2022-03-22 $21.03 $21.45 $21.03 $21.40 $20.73 205,041
2022-03-21 $21.09 $21.19 $21.01 $21.07 $20.41 117,757
2022-03-18 $21.07 $21.23 $21.02 $21.18 $20.52 101,686
2022-03-17 $20.89 $21.18 $20.86 $21.06 $20.40 173,846
2022-03-16 $20.62 $20.96 $20.62 $20.91 $20.26 162,561
2022-03-15 $20.35 $20.61 $20.35 $20.50 $19.86 233,007
2022-03-14 $20.93 $21.09 $20.19 $20.30 $19.66 228,849
2022-03-11 $21.12 $21.12 $20.97 $20.98 $20.32 96,532
2022-03-10 $20.91 $21.08 $20.90 $21.03 $20.37 110,247
2022-03-09 $20.97 $21.08 $20.91 $20.99 $20.33 87,647
2022-03-08 $20.64 $20.92 $20.64 $20.80 $20.15 158,996
2022-03-07 $21.22 $21.26 $20.69 $20.69 $20.04 143,649
2022-03-04 $21.40 $21.44 $21.19 $21.27 $20.60 121,344
2022-03-03 $21.50 $21.56 $21.33 $21.49 $20.82 161,806
2022-03-02 $21.15 $21.43 $21.12 $21.37 $20.70 124,150
2022-03-01 $21.12 $21.34 $20.97 $21.08 $20.42 270,066
2022-02-28 $21.26 $21.57 $21.24 $21.28 $20.49 154,202
2022-02-25 $21.27 $21.60 $21.16 $21.50 $20.70 100,973
2022-02-24 $20.90 $21.26 $20.70 $21.21 $20.42 160,357
2022-02-23 $21.35 $21.35 $21.12 $21.12 $20.34 93,467
2022-02-22 $21.52 $21.64 $21.27 $21.32 $20.53 149,197
2022-02-18 $21.46 $21.76 $21.43 $21.68 $20.88 136,860
2022-02-17 $21.69 $21.81 $21.42 $21.45 $20.65 164,910
2022-02-16 $21.57 $21.78 $21.45 $21.72 $20.91 163,493
2022-02-15 $21.52 $21.57 $21.33 $21.50 $20.70 179,000
2022-02-14 $21.60 $21.64 $21.18 $21.31 $20.52 246,482
2022-02-11 $22.16 $22.17 $21.64 $21.64 $20.84 223,579
2022-02-10 $22.19 $22.30 $22.07 $22.16 $21.34 146,480
2022-02-09 $22.18 $22.34 $22.16 $22.31 $21.48 140,839
2022-02-08 $22.32 $22.40 $22.08 $22.11 $21.29 199,117
2022-02-07 $22.59 $22.69 $22.35 $22.35 $21.52 116,775
2022-02-04 $22.82 $22.93 $22.58 $22.60 $21.76 136,880
2022-02-03 $23.29 $23.30 $22.83 $22.85 $22.00 165,190
2022-02-02 $23.63 $23.70 $23.44 $23.44 $22.57 85,685
2022-02-01 $23.31 $23.60 $23.30 $23.57 $22.69 80,836
2022-01-31 $23.03 $23.43 $23.03 $23.41 $22.42 108,627
2022-01-28 $22.75 $23.03 $22.56 $23.02 $22.05 117,111
2022-01-27 $23.09 $23.20 $22.72 $22.76 $21.80 165,261
2022-01-26 $22.90 $23.15 $22.83 $22.94 $21.97 173,145
2022-01-25 $22.57 $23.02 $22.45 $22.72 $21.76 262,807
2022-01-24 $22.99 $22.99 $22.12 $22.62 $21.66 373,177
2022-01-21 $23.80 $23.92 $22.92 $23.06 $22.08 357,417
2022-01-20 $24.02 $24.24 $23.92 $23.92 $22.91 130,906
2022-01-19 $23.93 $24.20 $23.91 $24.00 $22.98 129,528
2022-01-18 $24.30 $24.31 $23.85 $23.97 $22.96 144,518
2022-01-14 $24.17 $24.37 $24.04 $24.35 $23.32 152,834
2022-01-13 $24.26 $24.30 $24.11 $24.12 $23.10 101,106
2022-01-12 $24.33 $24.40 $24.18 $24.24 $23.21 99,431
2022-01-11 $24.54 $24.54 $24.22 $24.28 $23.25 104,885
2022-01-10 $24.48 $24.57 $24.34 $24.51 $23.47 120,197
2022-01-07 $24.39 $24.57 $24.33 $24.50 $23.46 51,699
2022-01-06 $24.20 $24.47 $24.09 $24.43 $23.40 83,064
2022-01-05 $24.57 $24.61 $24.18 $24.20 $23.18 120,049
2022-01-04 $24.70 $24.72 $24.51 $24.61 $23.57 87,950
2022-01-03 $24.53 $24.81 $24.53 $24.70 $23.65 76,397
2021-12-31 $24.89 $25.00 $24.53 $24.54 $23.50 117,350
2021-12-30 $24.68 $24.82 $24.68 $24.75 $23.70 100,532
2021-12-29 $24.79 $24.94 $24.79 $24.86 $23.57 82,609
2021-12-28 $24.88 $24.97 $24.78 $24.81 $23.52 71,465
2021-12-27 $24.80 $24.91 $24.67 $24.87 $23.57 110,836
2021-12-23 $24.46 $24.69 $24.46 $24.63 $23.35 101,363
2021-12-22 $24.40 $24.57 $24.36 $24.42 $23.15 86,492
2021-12-21 $24.33 $24.46 $24.28 $24.38 $23.11 103,161
2021-12-20 $24.20 $24.38 $24.15 $24.31 $23.04 120,466
2021-12-17 $24.28 $24.42 $24.19 $24.31 $23.04 90,861
2021-12-16 $24.46 $24.55 $24.30 $24.34 $23.07 63,997
2021-12-15 $24.27 $24.53 $24.15 $24.48 $23.21 85,456
2021-12-14 $24.43 $24.52 $24.17 $24.18 $22.92 95,443
2021-12-13 $24.53 $24.66 $24.41 $24.44 $23.17 69,398
2021-12-10 $24.69 $24.74 $24.55 $24.60 $23.32 64,385
2021-12-09 $24.67 $24.86 $24.54 $24.57 $23.29 63,061
2021-12-08 $24.92 $24.92 $24.72 $24.78 $23.49 106,166
2021-12-07 $24.36 $24.91 $24.36 $24.85 $23.56 137,119
2021-12-06 $24.33 $24.37 $24.14 $24.20 $22.94 118,376
2021-12-03 $24.71 $24.79 $24.32 $24.36 $23.09 75,045
2021-12-02 $24.51 $24.92 $24.51 $24.77 $23.48 99,292
2021-12-01 $24.58 $24.81 $24.41 $24.45 $23.18 89,509
2021-11-30 $24.79 $24.97 $24.59 $24.67 $23.26 56,263
2021-11-29 $24.76 $24.94 $24.75 $24.84 $23.42 80,358
2021-11-26 $24.75 $24.81 $24.53 $24.67 $23.26 69,842
2021-11-24 $24.80 $24.85 $24.68 $24.81 $23.40 64,495
2021-11-23 $24.87 $24.87 $24.67 $24.80 $23.39 73,135
2021-11-22 $25.05 $25.10 $24.89 $24.89 $23.47 69,737
2021-11-19 $25.10 $25.20 $25.05 $25.08 $23.65 65,576
2021-11-18 $25.17 $25.17 $25.06 $25.15 $23.72 78,029
2021-11-17 $25.05 $25.16 $24.97 $25.13 $23.70 81,243
2021-11-16 $25.05 $25.08 $24.99 $24.99 $23.57 76,068
2021-11-15 $25.10 $25.16 $24.94 $25.07 $23.64 65,712
2021-11-12 $25.21 $25.23 $24.93 $25.13 $23.70 87,299
2021-11-11 $25.23 $25.30 $25.01 $25.11 $23.68 60,566
2021-11-10 $25.18 $25.31 $25.12 $25.16 $23.73 37,650
2021-11-09 $25.36 $25.36 $25.20 $25.26 $23.82 65,082
2021-11-08 $25.23 $25.33 $25.21 $25.24 $23.80 45,473
2021-11-05 $25.32 $25.34 $25.23 $25.25 $23.81 62,889
2021-11-04 $25.19 $25.26 $25.19 $25.23 $23.79 39,968
2021-11-03 $25.24 $25.29 $25.18 $25.23 $23.79 44,883
2021-11-02 $25.34 $25.35 $25.21 $25.25 $23.81 58,592
2021-11-01 $25.35 $25.39 $25.28 $25.30 $23.86 62,301
2021-10-29 $25.35 $25.48 $25.35 $25.48 $23.91 48,604
2021-10-28 $25.29 $25.42 $25.22 $25.40 $23.83 47,726
2021-10-27 $25.20 $25.34 $25.20 $25.25 $23.69 57,539
2021-10-26 $25.30 $25.44 $25.23 $25.27 $23.71 53,996
2021-10-25 $25.47 $25.50 $25.30 $25.31 $23.75 71,274
2021-10-22 $25.50 $25.57 $25.38 $25.45 $23.88 63,952
2021-10-21 $25.34 $25.50 $25.33 $25.45 $23.88 65,230
2021-10-20 $25.25 $25.39 $25.19 $25.34 $23.78 43,556
2021-10-19 $25.13 $25.27 $25.13 $25.27 $23.71 70,698
2021-10-18 $25.07 $25.20 $25.07 $25.15 $23.60 50,579
2021-10-15 $25.22 $25.22 $25.10 $25.14 $23.59 72,598
2021-10-14 $25.04 $25.14 $25.02 $25.07 $23.52 54,214
2021-10-13 $24.80 $24.98 $24.80 $24.96 $23.42 46,423
2021-10-12 $24.88 $24.97 $24.74 $24.78 $23.25 67,389
2021-10-11 $24.93 $24.97 $24.86 $24.90 $23.36 54,121
2021-10-08 $24.81 $24.92 $24.76 $24.86 $23.33 39,941
2021-10-07 $24.79 $24.91 $24.78 $24.83 $23.30 59,742
2021-10-06 $24.77 $24.91 $24.63 $24.79 $23.26 168,560
2021-10-05 $24.98 $25.08 $24.93 $24.97 $23.43 56,396
2021-10-04 $24.94 $25.07 $24.85 $24.98 $23.44 46,508
2021-10-01 $24.91 $25.07 $24.91 $24.96 $23.42 58,010
2021-09-30 $24.99 $25.18 $24.96 $25.02 $23.36 91,831
2021-09-29 $24.93 $25.14 $24.93 $24.96 $23.30 113,910
2021-09-28 $25.01 $25.04 $24.81 $24.98 $23.32 132,970
2021-09-27 $25.21 $25.30 $25.17 $25.21 $23.53 85,840
2021-09-24 $25.51 $25.51 $25.25 $25.30 $23.62 78,287
2021-09-23 $25.63 $25.70 $25.45 $25.49 $23.80 73,916
2021-09-22 $25.46 $25.61 $25.45 $25.57 $23.87 83,123
2021-09-21 $25.53 $25.68 $25.43 $25.48 $23.79 95,747
2021-09-20 $25.70 $25.73 $25.44 $25.53 $23.83 115,387
2021-09-17 $25.97 $25.97 $25.73 $25.79 $24.08 70,413
2021-09-16 $25.95 $26.04 $25.87 $26.00 $24.27 61,779
2021-09-15 $25.79 $26.00 $25.68 $25.99 $24.26 79,562
2021-09-14 $25.75 $25.90 $25.69 $25.69 $23.98 89,441
2021-09-13 $25.85 $25.86 $25.76 $25.82 $24.10 46,280
2021-09-10 $25.88 $25.93 $25.73 $25.74 $24.03 162,679
2021-09-09 $25.86 $25.96 $25.79 $25.83 $24.11 61,917
2021-09-08 $26.06 $26.07 $25.85 $25.91 $24.18 108,726
2021-09-07 $25.91 $26.26 $25.78 $26.06 $24.33 286,411
2021-09-03 $26.09 $26.09 $25.91 $25.96 $24.23 90,239
2021-09-02 $26.01 $26.10 $25.98 $26.03 $24.30 103,609
2021-09-01 $26.01 $26.16 $25.98 $25.99 $24.26 95,554
2021-08-31 $26.15 $26.25 $26.12 $26.20 $24.34 65,303
2021-08-30 $25.97 $26.09 $25.96 $26.09 $24.24 72,724
2021-08-27 $25.97 $26.08 $25.97 $26.04 $24.19 78,900
2021-08-26 $25.97 $25.97 $25.88 $25.93 $24.09 76,738
2021-08-25 $25.95 $25.97 $25.88 $25.94 $24.10 64,372
2021-08-24 $25.93 $25.97 $25.84 $25.90 $24.06 82,269
2021-08-23 $25.84 $25.93 $25.83 $25.88 $24.04 64,248
2021-08-20 $25.75 $25.87 $25.70 $25.83 $23.99 93,384
2021-08-19 $25.75 $25.80 $25.65 $25.70 $23.87 113,399
2021-08-18 $25.81 $25.89 $25.78 $25.78 $23.95 76,381
2021-08-17 $25.89 $25.95 $25.77 $25.81 $23.98 117,335
2021-08-16 $25.89 $25.92 $25.81 $25.89 $24.05 77,804
2021-08-13 $25.79 $25.87 $25.73 $25.87 $24.03 75,299
2021-08-12 $25.80 $25.90 $25.75 $25.77 $23.94 89,458
2021-08-11 $25.81 $25.90 $25.79 $25.79 $23.96 65,220
2021-08-10 $25.89 $25.90 $25.68 $25.78 $23.95 75,517
2021-08-09 $25.84 $25.93 $25.80 $25.82 $23.99 58,047
2021-08-06 $25.84 $25.91 $25.76 $25.84 $24.00 45,908
2021-08-05 $25.91 $25.91 $25.66 $25.83 $23.99 87,483
2021-08-04 $25.93 $25.93 $25.78 $25.83 $23.99 91,115
2021-08-03 $25.96 $26.00 $25.80 $25.94 $24.10 83,647
2021-08-02 $25.86 $26.00 $25.85 $25.92 $24.08 70,326
2021-07-30 $25.83 $26.00 $25.79 $25.98 $24.02 98,354
2021-07-29 $25.65 $25.84 $25.59 $25.79 $23.84 85,800
2021-07-28 $25.56 $25.69 $25.52 $25.61 $23.67 67,624
2021-07-27 $25.57 $25.57 $25.45 $25.51 $23.58 79,678
2021-07-26 $25.57 $25.59 $25.50 $25.53 $23.60 86,978
2021-07-23 $25.45 $25.60 $25.35 $25.55 $23.62 145,775
2021-07-22 $25.29 $25.49 $25.28 $25.42 $23.50 103,352
2021-07-21 $25.12 $25.38 $25.12 $25.31 $23.40 114,760
2021-07-20 $24.99 $25.21 $24.90 $25.16 $23.26 84,478
2021-07-19 $24.87 $24.92 $24.73 $24.87 $22.99 134,736
2021-07-16 $25.05 $25.25 $24.88 $24.91 $23.03 295,388
2021-07-15 $25.25 $25.33 $24.98 $25.03 $23.14 167,525
2021-07-14 $25.37 $25.37 $25.09 $25.20 $23.30 153,033
2021-07-13 $25.30 $25.38 $25.23 $25.32 $23.41 114,383
2021-07-12 $25.20 $25.34 $25.12 $25.26 $23.35 168,332
2021-07-09 $25.07 $25.17 $25.00 $25.12 $23.22 92,373
2021-07-08 $25.01 $25.06 $24.88 $25.06 $23.17 102,417
2021-07-07 $25.15 $25.15 $24.97 $25.06 $23.17 102,085
2021-07-06 $25.18 $25.20 $24.95 $25.12 $23.22 102,132
2021-07-02 $25.16 $25.17 $25.06 $25.08 $23.18 80,037
2021-07-01 $25.14 $25.22 $25.07 $25.07 $23.17 75,582
2021-06-30 $25.12 $25.30 $25.11 $25.11 $23.09 111,204
2021-06-29 $25.27 $25.27 $25.06 $25.15 $23.13 114,238
2021-06-28 $25.17 $25.26 $25.13 $25.18 $23.16 88,073
2021-06-25 $25.08 $25.17 $25.06 $25.14 $23.12 78,870
2021-06-24 $25.16 $25.21 $25.04 $25.08 $23.07 84,970
2021-06-23 $24.94 $25.11 $24.92 $25.04 $23.03 71,708
2021-06-22 $24.91 $24.99 $24.87 $24.96 $22.96 113,227
2021-06-21 $25.06 $25.10 $24.89 $24.95 $22.95 103,370
2021-06-18 $25.18 $25.24 $24.98 $24.98 $22.97 122,785
2021-06-17 $25.25 $25.31 $25.13 $25.29 $23.26 141,012
2021-06-16 $25.20 $25.26 $25.08 $25.20 $23.18 183,278
2021-06-15 $25.15 $25.27 $25.01 $25.14 $23.12 134,227
2021-06-14 $25.07 $25.15 $24.99 $25.14 $23.12 82,831
2021-06-11 $24.95 $25.06 $24.80 $25.03 $23.02 119,981
2021-06-10 $25.27 $25.27 $24.75 $24.82 $22.83 330,236
2021-06-09 $25.23 $25.42 $25.17 $25.21 $23.19 139,499
2021-06-08 $25.21 $25.31 $25.20 $25.29 $23.26 111,358
2021-06-07 $25.23 $25.25 $25.15 $25.20 $23.18 118,063
2021-06-04 $25.24 $25.27 $25.10 $25.23 $23.20 89,468
2021-06-03 $25.13 $25.25 $24.97 $25.19 $23.17 125,474
2021-06-02 $25.00 $25.31 $24.94 $25.23 $23.20 117,986
2021-06-01 $24.98 $25.10 $24.88 $25.00 $22.99 136,616
2021-05-28 $24.92 $25.09 $24.80 $25.09 $22.96 148,171
2021-05-27 $24.88 $24.90 $24.71 $24.80 $22.69 133,616
2021-05-26 $24.95 $24.95 $24.75 $24.91 $22.79 110,621
2021-05-25 $24.73 $24.93 $24.73 $24.88 $22.77 110,684
2021-05-24 $24.74 $24.84 $24.66 $24.82 $22.71 74,146
2021-05-21 $24.68 $24.75 $24.58 $24.73 $22.63 92,213
2021-05-20 $24.65 $24.68 $24.55 $24.57 $22.48 71,948
2021-05-19 $24.30 $24.59 $24.27 $24.58 $22.49 109,377
2021-05-18 $24.40 $24.50 $24.25 $24.40 $22.33 101,580
2021-05-17 $24.29 $24.40 $24.17 $24.40 $22.33 82,794
2021-05-14 $24.01 $24.28 $24.01 $24.24 $22.18 76,301
2021-05-13 $23.93 $24.10 $23.88 $23.95 $21.92 113,013
2021-05-12 $24.37 $24.44 $23.87 $23.90 $21.87 148,314
2021-05-11 $24.37 $24.50 $24.31 $24.43 $22.35 86,177
2021-05-10 $24.63 $24.63 $24.50 $24.53 $22.45 73,614
2021-05-07 $24.57 $24.72 $24.56 $24.61 $22.52 78,916
2021-05-06 $24.77 $24.79 $24.54 $24.57 $22.48 73,590
2021-05-05 $24.66 $24.83 $24.66 $24.74 $22.64 83,000
2021-05-04 $24.70 $24.75 $24.52 $24.60 $22.51 74,114
2021-05-03 $24.64 $24.77 $24.64 $24.70 $22.60 66,767
2021-04-30 $24.55 $24.77 $24.55 $24.73 $22.51 163,730
2021-04-29 $24.65 $24.75 $24.55 $24.70 $22.49 102,194
2021-04-28 $24.53 $24.66 $24.50 $24.63 $22.42 95,080
2021-04-27 $24.43 $24.59 $24.31 $24.59 $22.39 81,188
2021-04-26 $24.46 $24.48 $24.31 $24.36 $22.18 106,608
2021-04-23 $24.54 $24.67 $24.25 $24.31 $22.13 195,113
2021-04-22 $24.59 $24.60 $24.47 $24.54 $22.34 70,596
2021-04-21 $24.40 $24.60 $24.40 $24.53 $22.33 94,735
2021-04-20 $24.44 $24.57 $24.37 $24.39 $22.20 98,010
2021-04-19 $24.50 $24.55 $24.42 $24.44 $22.25 124,021
2021-04-16 $24.40 $24.60 $24.31 $24.50 $22.30 203,162
2021-04-15 $24.29 $24.44 $24.20 $24.43 $22.24 140,059
2021-04-14 $24.21 $24.27 $24.20 $24.26 $22.09 73,918
2021-04-13 $24.05 $24.21 $24.02 $24.19 $22.02 79,056
2021-04-12 $24.00 $24.13 $23.97 $24.06 $21.90 115,261
2021-04-09 $23.97 $24.00 $23.91 $23.99 $21.84 57,038
2021-04-08 $24.00 $24.00 $23.90 $23.97 $21.82 68,339
2021-04-07 $23.95 $24.00 $23.89 $23.99 $21.84 90,653
2021-04-06 $23.93 $23.98 $23.88 $23.92 $21.78 80,687
2021-04-05 $23.96 $23.99 $23.82 $23.96 $21.81 94,303
2021-04-01 $23.81 $24.00 $23.81 $24.00 $21.85 80,085
2021-03-31 $23.93 $23.99 $23.79 $23.95 $21.69 210,134
2021-03-30 $23.72 $23.94 $23.72 $23.90 $21.64 97,679
2021-03-29 $23.82 $23.83 $23.70 $23.75 $21.51 120,295
2021-03-26 $23.69 $23.82 $23.68 $23.82 $21.57 89,516
2021-03-25 $23.55 $23.70 $23.45 $23.70 $21.46 107,263
2021-03-24 $23.41 $23.67 $23.40 $23.56 $21.33 131,368
2021-03-23 $23.29 $23.49 $23.28 $23.44 $21.23 132,252
2021-03-22 $23.24 $23.32 $23.22 $23.28 $21.08 70,184
2021-03-19 $23.08 $23.27 $23.08 $23.22 $21.03 90,152
2021-03-18 $23.23 $23.27 $23.10 $23.15 $20.96 218,538
2021-03-17 $23.17 $23.30 $23.17 $23.27 $21.07 88,614
2021-03-16 $23.20 $23.21 $23.14 $23.20 $21.01 220,539
2021-03-15 $23.35 $23.35 $23.11 $23.13 $20.95 184,459
2021-03-12 $23.33 $23.33 $23.16 $23.32 $21.12 167,398
2021-03-11 $23.26 $23.33 $23.22 $23.33 $21.13 66,358
2021-03-10 $23.27 $23.30 $23.16 $23.22 $21.03 64,356
2021-03-09 $23.10 $23.27 $23.10 $23.25 $21.05 103,772
2021-03-08 $23.06 $23.25 $23.02 $23.04 $20.86 108,824
2021-03-05 $23.21 $23.23 $22.97 $23.14 $20.95 101,842
2021-03-04 $23.32 $23.39 $23.06 $23.16 $20.97 155,609
2021-03-03 $23.32 $23.35 $23.21 $23.30 $21.10 96,257
2021-03-02 $23.18 $23.38 $23.14 $23.28 $21.08 162,687
2021-03-01 $23.02 $23.25 $23.02 $23.18 $20.99 106,295
2021-02-26 $23.08 $23.21 $22.95 $23.05 $20.76 151,369
2021-02-25 $23.41 $23.44 $22.96 $23.00 $20.71 171,814
2021-02-24 $23.45 $23.51 $23.26 $23.44 $21.11 188,612
2021-02-23 $23.80 $23.88 $23.47 $23.48 $21.15 200,644
2021-02-22 $24.08 $24.12 $23.83 $23.87 $21.50 227,191
2021-02-19 $24.07 $24.19 $24.03 $24.08 $21.69 95,603
2021-02-18 $23.94 $24.09 $23.84 $24.09 $21.70 107,737
2021-02-17 $23.95 $24.01 $23.80 $24.00 $21.61 104,277
2021-02-16 $23.89 $23.96 $23.80 $23.93 $21.55 138,560
2021-02-12 $23.98 $24.01 $23.83 $23.92 $21.54 78,944
2021-02-11 $24.08 $24.09 $23.91 $23.96 $21.58 90,719
2021-02-10 $24.18 $24.19 $23.91 $24.03 $21.64 120,430
2021-02-09 $23.95 $24.16 $23.87 $24.15 $21.75 175,853
2021-02-08 $23.67 $23.88 $23.63 $23.83 $21.46 107,837
2021-02-05 $23.70 $23.80 $23.59 $23.67 $21.32 142,836
2021-02-04 $23.56 $23.84 $23.56 $23.77 $21.41 99,900
2021-02-03 $23.53 $23.75 $23.53 $23.62 $21.27 140,362
2021-02-02 $23.56 $23.67 $23.53 $23.53 $21.19 101,742
2021-02-01 $23.49 $23.59 $23.36 $23.53 $21.19 113,214
2021-01-29 $23.55 $23.69 $23.45 $23.62 $21.16 92,576
2021-01-28 $23.50 $23.69 $23.48 $23.64 $21.18 117,619
2021-01-27 $23.45 $23.62 $23.40 $23.42 $20.98 110,510
2021-01-26 $23.55 $23.71 $23.52 $23.52 $21.07 127,104
2021-01-25 $23.67 $23.71 $23.51 $23.54 $21.09 90,403
2021-01-22 $23.43 $23.71 $23.43 $23.60 $21.14 167,939
2021-01-21 $23.48 $23.61 $23.40 $23.51 $21.06 133,861
2021-01-20 $23.29 $23.50 $23.29 $23.48 $21.03 116,572
2021-01-19 $23.01 $23.32 $22.97 $23.31 $20.88 223,054
2021-01-15 $22.97 $23.00 $22.87 $22.90 $20.51 107,394
2021-01-14 $22.85 $23.00 $22.83 $22.88 $20.49 146,686
2021-01-13 $22.65 $23.01 $22.65 $22.83 $20.45 167,567
2021-01-12 $22.97 $23.10 $22.64 $22.68 $20.32 254,545
2021-01-11 $23.11 $23.15 $22.97 $23.00 $20.60 104,705
2021-01-08 $22.97 $23.13 $22.97 $23.09 $20.68 105,288
2021-01-07 $23.31 $23.39 $22.91 $22.98 $20.58 251,455
2021-01-06 $23.60 $23.65 $23.32 $23.37 $20.93 184,931
2021-01-05 $23.70 $23.75 $23.60 $23.61 $21.15 108,438
2021-01-04 $24.00 $24.00 $23.51 $23.71 $21.24 177,486
2020-12-31 $24.01 $24.08 $23.95 $24.05 $21.54 224,050
2020-12-30 $23.93 $24.02 $23.82 $23.92 $21.43 90,739
2020-12-29 $23.89 $24.03 $23.87 $23.99 $21.37 136,701
2020-12-28 $23.95 $24.00 $23.74 $23.90 $21.29 119,373
2020-12-24 $23.70 $23.95 $23.69 $23.83 $21.23 64,493
2020-12-23 $23.71 $23.75 $23.57 $23.74 $21.15 99,121
2020-12-22 $23.65 $23.74 $23.58 $23.70 $21.12 89,038
2020-12-21 $23.55 $23.74 $23.46 $23.71 $21.13 204,413
2020-12-18 $23.59 $23.71 $23.50 $23.60 $21.03 143,089
2020-12-17 $23.34 $23.60 $23.29 $23.50 $20.94 125,285
2020-12-16 $22.89 $23.28 $22.89 $23.26 $20.72 149,979
2020-12-15 $22.96 $23.00 $22.82 $22.92 $20.42 137,068
2020-12-14 $22.93 $23.00 $22.85 $22.85 $20.36 91,358
2020-12-11 $22.82 $22.97 $22.81 $22.92 $20.42 113,121
2020-12-10 $23.15 $23.20 $22.80 $22.84 $20.35 183,314
2020-12-09 $23.14 $23.22 $23.13 $23.17 $20.64 145,426
2020-12-08 $22.90 $23.10 $22.88 $23.04 $20.53 133,546
2020-12-07 $22.94 $23.00 $22.73 $22.85 $20.36 112,870
2020-12-04 $22.92 $22.99 $22.90 $22.94 $20.44 100,875
2020-12-03 $22.88 $22.95 $22.84 $22.92 $20.42 127,141
2020-12-02 $22.79 $22.95 $22.75 $22.75 $20.27 159,809
2020-12-01 $22.89 $22.96 $22.71 $22.85 $20.36 85,219
2020-11-30 $22.78 $22.92 $22.72 $22.92 $20.31 121,873
2020-11-27 $22.70 $22.80 $22.68 $22.73 $20.14 59,742
2020-11-25 $22.60 $22.64 $22.52 $22.64 $20.06 108,274
2020-11-24 $22.45 $22.57 $22.42 $22.51 $19.94 108,691
2020-11-23 $22.40 $22.50 $22.38 $22.40 $19.85 127,097
2020-11-20 $22.42 $22.45 $22.37 $22.40 $19.85 139,404
2020-11-19 $22.47 $22.53 $22.39 $22.44 $19.88 141,465
2020-11-18 $22.53 $22.64 $22.38 $22.41 $19.86 129,366
2020-11-17 $22.45 $22.60 $22.32 $22.50 $19.94 88,818
2020-11-16 $22.44 $22.48 $22.37 $22.48 $19.92 102,944
2020-11-13 $22.24 $22.38 $22.22 $22.36 $19.81 97,725
2020-11-12 $22.33 $22.39 $22.22 $22.25 $19.71 89,316
2020-11-11 $22.35 $22.35 $22.21 $22.35 $19.80 203,058
2020-11-10 $22.15 $22.29 $22.15 $22.27 $19.73 79,234
2020-11-09 $22.38 $22.40 $22.05 $22.24 $19.71 110,454
2020-11-06 $21.96 $22.14 $21.96 $22.11 $19.59 82,861
2020-11-05 $21.71 $22.00 $21.71 $21.97 $19.47 108,619
2020-11-04 $21.56 $21.77 $21.56 $21.67 $19.20 78,462
2020-11-03 $21.48 $21.56 $21.40 $21.48 $19.03 86,311
2020-11-02 $21.47 $21.56 $21.34 $21.48 $19.03 118,717
2020-10-30 $21.50 $21.61 $21.29 $21.56 $18.99 148,833
2020-10-29 $21.36 $21.56 $21.32 $21.47 $18.91 125,010
2020-10-28 $21.56 $21.58 $21.10 $21.36 $18.81 140,032
2020-10-27 $21.81 $21.84 $21.67 $21.74 $19.15 113,131
2020-10-26 $21.84 $21.90 $21.68 $21.75 $19.16 119,362
2020-10-23 $21.80 $21.91 $21.72 $21.90 $19.29 102,516
2020-10-22 $21.78 $21.86 $21.67 $21.77 $19.18 151,639
2020-10-21 $21.81 $21.86 $21.67 $21.72 $19.13 177,116
2020-10-20 $21.81 $21.98 $21.74 $21.87 $19.26 163,966
2020-10-19 $21.81 $21.85 $21.66 $21.69 $19.11 226,550
2020-10-16 $21.84 $21.85 $21.59 $21.60 $19.03 118,320
2020-10-15 $21.68 $21.79 $21.61 $21.79 $19.19 72,918
2020-10-14 $21.69 $21.79 $21.61 $21.75 $19.16 83,976
2020-10-13 $21.63 $21.87 $21.63 $21.77 $19.18 123,219
2020-10-12 $21.74 $21.84 $21.68 $21.71 $19.12 60,057
2020-10-09 $21.80 $21.84 $21.67 $21.69 $19.11 104,970
2020-10-08 $21.88 $21.89 $21.74 $21.74 $19.15 69,428
2020-10-07 $21.66 $21.78 $21.63 $21.73 $19.14 79,865
2020-10-06 $21.50 $21.62 $21.46 $21.54 $18.97 102,533
2020-10-05 $21.50 $21.62 $21.41 $21.52 $18.96 99,460
2020-10-02 $21.23 $21.50 $21.23 $21.48 $18.92 104,557
2020-10-01 $21.49 $21.52 $21.31 $21.44 $18.88 79,741
2020-09-30 $21.42 $21.52 $21.29 $21.49 $18.81 156,952
2020-09-29 $21.30 $21.44 $21.20 $21.37 $18.71 109,772
2020-09-28 $21.31 $21.48 $21.20 $21.29 $18.64 132,318
2020-09-25 $21.06 $21.27 $21.01 $21.23 $18.58 121,554
2020-09-24 $21.38 $21.38 $21.11 $21.16 $18.52 144,957
2020-09-23 $21.73 $21.76 $21.41 $21.47 $18.80 136,288
2020-09-22 $21.72 $21.85 $21.67 $21.76 $19.05 100,071
2020-09-21 $22.00 $22.04 $21.62 $21.69 $18.99 246,629
2020-09-18 $22.40 $22.40 $22.06 $22.14 $19.38 101,639
2020-09-17 $22.13 $22.36 $22.04 $22.34 $19.56 103,399
2020-09-16 $22.00 $22.28 $21.88 $22.28 $19.50 119,709
2020-09-15 $22.11 $22.15 $21.93 $22.02 $19.28 108,776
2020-09-14 $21.78 $21.99 $21.74 $21.99 $19.25 120,403
2020-09-11 $21.91 $21.98 $21.72 $21.78 $19.07 86,842
2020-09-10 $21.91 $22.05 $21.76 $21.89 $19.16 133,707
2020-09-09 $21.78 $21.99 $21.78 $21.93 $19.20 92,930
2020-09-08 $21.65 $21.75 $21.52 $21.74 $19.03 128,335
2020-09-04 $22.01 $22.10 $21.64 $21.95 $19.22 131,242
2020-09-03 $22.27 $22.34 $21.76 $22.10 $19.35 135,113
2020-09-02 $22.21 $22.33 $22.07 $22.24 $19.47 113,533
2020-09-01 $22.05 $22.20 $22.02 $22.16 $19.40 84,700
2020-08-31 $22.21 $22.27 $22.14 $22.17 $19.29 70,361
2020-08-28 $22.50 $22.50 $22.12 $22.17 $19.29 183,033
2020-08-27 $22.34 $22.50 $22.32 $22.43 $19.52 101,461
2020-08-26 $22.30 $22.39 $22.25 $22.36 $19.46 142,073
2020-08-25 $22.26 $22.33 $22.16 $22.31 $19.41 149,666
2020-08-24 $22.25 $22.35 $22.18 $22.31 $19.41 92,570
2020-08-21 $22.26 $22.29 $22.12 $22.22 $19.34 75,663
2020-08-20 $22.07 $22.26 $22.02 $22.20 $19.32 130,546
2020-08-19 $22.15 $22.17 $22.03 $22.13 $19.26 114,128
2020-08-18 $21.86 $22.11 $21.86 $22.11 $19.24 181,240
2020-08-17 $22.00 $22.01 $21.88 $21.92 $19.07 124,314
2020-08-14 $21.95 $22.00 $21.91 $21.97 $19.12 88,702
2020-08-13 $22.00 $22.00 $21.88 $21.92 $19.07 119,328
2020-08-12 $21.90 $22.00 $21.89 $21.99 $19.14 91,886
2020-08-11 $22.00 $22.00 $21.89 $21.89 $19.05 120,219
2020-08-10 $21.82 $22.00 $21.74 $22.00 $19.14 99,854
2020-08-07 $21.84 $21.90 $21.75 $21.89 $19.05 96,551
2020-08-06 $21.86 $21.90 $21.70 $21.90 $19.06 93,617
2020-08-05 $21.72 $21.84 $21.72 $21.84 $19.01 87,564
2020-08-04 $21.71 $21.81 $21.66 $21.78 $18.95 83,336
2020-08-03 $21.80 $21.94 $21.76 $21.82 $18.99 80,001
2020-07-31 $21.96 $22.00 $21.86 $21.90 $18.94 104,894
2020-07-30 $21.94 $22.00 $21.83 $22.00 $19.03 121,341
2020-07-29 $21.99 $22.06 $21.95 $21.99 $19.02 238,418
2020-07-28 $21.94 $22.00 $21.88 $21.94 $18.98 124,757
2020-07-27 $21.88 $22.01 $21.83 $21.94 $18.98 164,142
2020-07-24 $21.52 $21.98 $21.52 $21.82 $18.87 159,003
2020-07-23 $21.43 $21.67 $21.30 $21.63 $18.71 183,670
2020-07-22 $21.18 $21.39 $21.12 $21.33 $18.45 107,858
2020-07-21 $21.05 $21.15 $21.04 $21.13 $18.28 61,493
2020-07-20 $21.02 $21.13 $20.92 $20.95 $18.12 70,622
2020-07-17 $20.87 $21.06 $20.87 $21.02 $18.18 70,402
2020-07-16 $20.96 $20.97 $20.78 $20.87 $18.05 140,618
2020-07-15 $21.09 $21.09 $20.85 $20.96 $18.13 115,859
2020-07-14 $20.90 $21.05 $20.81 $20.92 $18.09 191,675
2020-07-13 $21.03 $21.19 $20.96 $21.02 $18.18 111,581
2020-07-10 $20.86 $20.99 $20.77 $20.93 $18.10 133,138
2020-07-09 $21.41 $21.41 $20.79 $20.82 $18.01 178,396
2020-07-08 $21.44 $21.47 $21.22 $21.29 $18.41 106,208
2020-07-07 $21.22 $21.46 $21.19 $21.34 $18.46 111,472
2020-07-06 $21.76 $21.76 $21.20 $21.21 $18.35 159,929
2020-07-02 $21.71 $21.77 $21.44 $21.70 $18.77 158,351
2020-07-01 $21.30 $21.49 $21.17 $21.43 $18.54 149,903
2020-06-30 $21.08 $21.38 $21.04 $21.31 $18.32 254,379
2020-06-29 $20.86 $21.08 $20.70 $20.92 $17.98 113,433
2020-06-26 $20.82 $20.91 $20.69 $20.74 $17.83 135,146
2020-06-25 $21.07 $21.12 $20.75 $20.76 $17.85 164,310
2020-06-24 $21.15 $21.29 $20.81 $21.03 $18.08 222,926
2020-06-23 $21.24 $21.36 $21.13 $21.22 $18.24 339,452
2020-06-22 $20.76 $21.21 $20.72 $21.08 $18.12 445,022
2020-06-19 $20.82 $20.89 $20.59 $20.60 $17.71 94,398
2020-06-18 $20.73 $20.86 $20.64 $20.68 $17.78 78,152
2020-06-17 $20.94 $20.96 $20.70 $20.75 $17.84 137,623
2020-06-16 $20.86 $21.02 $20.70 $20.81 $17.89 116,810
2020-06-15 $20.44 $20.75 $20.10 $20.61 $17.72 110,696
2020-06-12 $20.54 $20.87 $20.35 $20.59 $17.70 141,866
2020-06-11 $21.09 $21.09 $20.27 $20.32 $17.47 178,075
2020-06-10 $21.44 $21.48 $21.26 $21.35 $18.35 144,648
2020-06-09 $21.58 $21.61 $21.28 $21.39 $18.39 129,394
2020-06-08 $21.74 $21.75 $21.59 $21.62 $18.59 143,606
2020-06-05 $21.73 $21.78 $21.55 $21.59 $18.56 157,894
2020-06-04 $21.81 $21.81 $21.40 $21.52 $18.50 154,506
2020-06-03 $21.28 $21.83 $21.28 $21.83 $18.77 212,887
2020-06-02 $21.23 $21.48 $21.14 $21.23 $18.25 153,861
2020-06-01 $20.84 $21.30 $20.84 $21.27 $18.28 104,383
2020-05-29 $20.84 $21.09 $20.84 $21.03 $17.97 104,926
2020-05-28 $20.70 $20.97 $20.60 $20.76 $17.74 200,573
2020-05-27 $20.71 $20.81 $20.60 $20.69 $17.68 165,450
2020-05-26 $20.78 $20.99 $20.70 $20.79 $17.76 101,964
2020-05-22 $20.52 $20.61 $20.20 $20.51 $17.52 80,618
2020-05-21 $20.34 $20.58 $20.30 $20.49 $17.51 85,769
2020-05-20 $20.17 $20.34 $20.15 $20.25 $17.30 93,765
2020-05-19 $20.24 $20.30 $20.04 $20.11 $17.18 97,921
2020-05-18 $19.46 $20.44 $19.46 $20.35 $17.39 197,617
2020-05-15 $19.16 $19.50 $19.03 $19.35 $16.53 113,568
2020-05-14 $19.23 $19.28 $18.66 $19.20 $16.40 172,712
2020-05-13 $19.93 $19.97 $19.03 $19.34 $16.52 197,120
2020-05-12 $20.16 $20.27 $19.93 $19.97 $17.06 79,146
2020-05-11 $19.88 $20.31 $19.88 $20.20 $17.26 117,016
2020-05-08 $20.21 $20.21 $19.89 $20.18 $17.24 135,482
2020-05-07 $20.40 $20.53 $20.00 $20.10 $17.17 112,927
2020-05-06 $20.37 $20.46 $20.27 $20.46 $17.48 52,864
2020-05-05 $20.26 $20.39 $20.08 $20.30 $17.34 165,455
2020-05-04 $20.25 $20.25 $20.01 $20.13 $17.20 104,390
2020-05-01 $20.22 $20.44 $20.04 $20.25 $17.30 144,283
2020-04-30 $21.23 $21.23 $20.23 $20.49 $17.39 368,020
2020-04-29 $20.37 $21.09 $20.31 $21.09 $17.90 217,168
2020-04-28 $20.40 $20.49 $20.10 $20.19 $17.14 146,539
2020-04-27 $20.19 $20.41 $20.10 $20.34 $17.26 152,749
2020-04-24 $19.85 $20.11 $19.46 $20.11 $17.07 196,642
2020-04-23 $19.70 $19.95 $19.28 $19.55 $16.59 184,081
2020-04-22 $19.48 $19.77 $19.22 $19.71 $16.73 148,017
2020-04-21 $19.45 $19.55 $18.83 $19.31 $16.39 164,581
2020-04-20 $19.26 $19.91 $19.26 $19.64 $16.67 171,278
2020-04-17 $19.41 $19.65 $19.19 $19.48 $16.53 186,713
2020-04-16 $19.45 $19.60 $19.15 $19.35 $16.42 189,721
2020-04-15 $19.20 $19.55 $19.07 $19.52 $16.57 157,765
2020-04-14 $19.25 $19.98 $19.25 $19.42 $16.48 130,122
2020-04-13 $19.60 $19.72 $18.68 $19.02 $16.14 220,542
2020-04-09 $19.16 $20.44 $19.16 $19.68 $16.70 381,412
2020-04-08 $18.31 $19.21 $18.27 $18.99 $16.12 200,724
2020-04-07 $17.35 $18.39 $17.35 $18.07 $15.34 419,786
2020-04-06 $16.19 $17.12 $16.16 $17.01 $14.44 367,289
2020-04-03 $16.40 $16.74 $15.55 $15.89 $13.49 303,201
2020-04-02 $15.98 $16.86 $15.98 $16.50 $14.00 288,454
2020-04-01 $17.37 $17.37 $15.95 $16.05 $13.62 289,583
2020-03-31 $17.97 $18.14 $17.45 $17.84 $15.02 369,850
2020-03-30 $16.86 $18.00 $16.86 $18.00 $15.15 284,142
2020-03-27 $17.00 $17.53 $16.48 $16.79 $14.13 273,756
2020-03-26 $17.50 $18.88 $17.40 $17.45 $14.69 618,469
2020-03-25 $15.74 $17.68 $15.74 $17.32 $14.58 631,030
2020-03-24 $14.13 $16.25 $14.02 $15.54 $13.08 673,508
2020-03-23 $14.95 $14.95 $12.72 $13.13 $11.05 448,996
2020-03-20 $16.35 $16.95 $14.77 $15.12 $12.73 505,517
2020-03-19 $11.38 $17.20 $10.75 $16.14 $13.59 1,065,885
2020-03-18 $16.58 $17.35 $11.05 $11.40 $9.60 1,163,344
2020-03-17 $17.35 $18.30 $17.16 $18.08 $15.22 477,831
2020-03-16 $18.24 $18.51 $17.25 $17.32 $14.58 499,112
2020-03-13 $19.88 $20.28 $19.41 $19.95 $16.79 392,081
2020-03-12 $19.39 $19.45 $17.25 $19.13 $16.10 835,049
2020-03-11 $21.45 $21.51 $20.50 $20.51 $17.27 362,853
2020-03-10 $22.00 $22.02 $21.37 $22.00 $18.52 279,297
2020-03-09 $21.95 $22.00 $20.95 $21.67 $18.24 501,532
2020-03-06 $23.05 $23.11 $22.68 $22.92 $19.29 304,125
2020-03-05 $23.73 $23.80 $23.18 $23.47 $19.76 320,630
2020-03-04 $23.69 $24.01 $23.65 $23.98 $20.19 205,578
2020-03-03 $23.87 $24.00 $23.25 $23.52 $19.80 328,847
2020-03-02 $22.45 $23.63 $22.40 $23.59 $19.86 443,735
2020-02-28 $22.88 $22.99 $22.20 $22.50 $18.84 592,980
2020-02-27 $23.75 $23.75 $23.12 $23.34 $19.54 291,430
2020-02-26 $23.73 $24.13 $23.73 $23.96 $20.06 249,007
2020-02-25 $24.30 $24.37 $23.61 $23.73 $19.86 346,991
2020-02-24 $24.44 $24.54 $24.31 $24.34 $20.38 145,588
2020-02-21 $24.81 $24.81 $24.49 $24.67 $20.65 264,795
2020-02-20 $24.65 $24.81 $24.65 $24.81 $20.77 148,839
2020-02-19 $24.69 $24.76 $24.66 $24.74 $20.71 156,061
2020-02-18 $24.68 $24.68 $24.60 $24.68 $20.66 140,948
2020-02-14 $24.57 $24.64 $24.56 $24.64 $20.63 101,523
2020-02-13 $24.67 $24.70 $24.41 $24.56 $20.56 329,138
2020-02-12 $24.72 $24.76 $24.65 $24.66 $20.64 178,903
2020-02-11 $24.75 $24.84 $24.67 $24.77 $20.74 179,826
2020-02-10 $24.68 $24.74 $24.65 $24.72 $20.69 171,054
2020-02-07 $24.49 $24.70 $24.48 $24.69 $20.67 213,819
2020-02-06 $24.34 $24.49 $24.33 $24.49 $20.50 172,250
2020-02-05 $24.14 $24.35 $24.12 $24.35 $20.38 205,139
2020-02-04 $24.08 $24.14 $24.04 $24.14 $20.21 139,314
2020-02-03 $23.99 $24.06 $23.98 $24.01 $20.10 230,497
2020-01-31 $24.08 $24.13 $24.06 $24.06 $20.03 231,949
2020-01-30 $24.06 $24.12 $24.02 $24.09 $20.06 161,364
2020-01-29 $24.04 $24.13 $24.03 $24.12 $20.08 171,041
2020-01-28 $24.02 $24.12 $24.00 $24.03 $20.01 149,598
2020-01-27 $24.11 $24.13 $23.94 $24.02 $20.00 194,860
2020-01-24 $24.35 $24.36 $24.19 $24.20 $20.15 160,246
2020-01-23 $24.27 $24.36 $24.26 $24.33 $20.26 131,491
2020-01-22 $24.23 $24.32 $24.19 $24.27 $20.21 104,061
2020-01-21 $24.14 $24.18 $24.10 $24.18 $20.13 134,442
2020-01-17 $24.14 $24.24 $24.12 $24.16 $20.11 105,643
2020-01-16 $24.11 $24.21 $24.07 $24.18 $20.13 168,917
2020-01-15 $24.07 $24.17 $24.05 $24.12 $20.08 176,370
2020-01-14 $23.94 $24.10 $23.94 $24.00 $19.98 421,391
2020-01-13 $23.96 $24.00 $23.91 $23.95 $19.94 123,823
2020-01-10 $23.92 $24.05 $23.86 $23.94 $19.93 269,835
2020-01-09 $23.83 $23.93 $23.83 $23.92 $19.91 151,101
2020-01-08 $23.68 $23.85 $23.68 $23.82 $19.83 191,928
2020-01-07 $23.67 $23.85 $23.67 $23.68 $19.71 305,794
2020-01-06 $23.67 $23.79 $23.64 $23.67 $19.71 747,265
2020-01-03 $23.64 $23.74 $23.58 $23.71 $19.74 697,388
2020-01-02 $23.53 $23.76 $23.46 $23.64 $19.68 883,617
2019-12-31 $23.45 $23.59 $23.38 $23.59 $19.64 409,814
2019-12-30 $23.45 $23.50 $23.32 $23.46 $19.53 281,565
2019-12-27 $23.78 $23.78 $23.38 $23.59 $19.53 585,513
2019-12-26 $23.92 $23.96 $23.83 $23.85 $19.74 151,566
2019-12-24 $23.88 $23.97 $23.81 $23.91 $19.79 127,998
2019-12-23 $23.96 $23.97 $23.84 $23.86 $19.75 158,380
2019-12-20 $23.87 $24.00 $23.82 $23.91 $19.79 176,430
2019-12-19 $23.88 $23.99 $23.88 $23.89 $19.78 123,486
2019-12-18 $23.89 $23.92 $23.83 $23.86 $19.75 114,856
2019-12-17 $23.85 $23.99 $23.81 $23.91 $19.79 155,406
2019-12-16 $23.81 $23.84 $23.75 $23.81 $19.71 127,921
2019-12-13 $23.66 $23.75 $23.63 $23.72 $19.64 112,444
2019-12-12 $23.59 $23.74 $23.59 $23.66 $19.59 134,818
2019-12-11 $23.64 $23.66 $23.52 $23.61 $19.55 179,760
2019-12-10 $23.87 $23.87 $23.64 $23.68 $19.60 202,762
2019-12-09 $23.85 $23.89 $23.82 $23.83 $19.73 128,628
2019-12-06 $23.95 $23.97 $23.84 $23.92 $19.80 102,251
2019-12-05 $24.05 $24.08 $23.73 $23.94 $19.82 234,517
2019-12-04 $23.95 $24.09 $23.91 $24.05 $19.91 122,438
2019-12-03 $24.09 $24.09 $23.95 $23.96 $19.84 198,601
2019-12-02 $24.10 $24.19 $23.97 $24.18 $20.02 105,421
2019-11-29 $24.24 $24.39 $24.16 $24.16 $19.89 93,381
2019-11-27 $24.21 $24.40 $24.11 $24.18 $19.91 159,569
2019-11-26 $24.20 $24.36 $24.11 $24.28 $19.99 101,211
2019-11-25 $24.18 $24.22 $24.06 $24.21 $19.93 156,820
2019-11-22 $23.99 $24.19 $23.95 $24.17 $19.90 212,334
2019-11-21 $23.96 $24.00 $23.84 $23.86 $19.64 108,840
2019-11-20 $24.00 $24.06 $23.84 $23.90 $19.68 80,587
2019-11-19 $24.15 $24.16 $23.97 $24.04 $19.79 96,965
2019-11-18 $23.99 $24.14 $23.95 $24.10 $19.84 162,975
2019-11-15 $24.07 $24.07 $23.87 $23.95 $19.72 114,575
2019-11-14 $23.84 $24.10 $23.80 $24.06 $19.81 217,645
2019-11-13 $23.63 $23.89 $23.62 $23.84 $19.63 153,137
2019-11-12 $23.55 $23.74 $23.54 $23.63 $19.46 95,636
2019-11-11 $23.58 $23.66 $23.54 $23.54 $19.38 82,616
2019-11-08 $23.50 $23.69 $23.49 $23.58 $19.41 112,361
2019-11-07 $23.64 $23.68 $23.46 $23.56 $19.40 182,192
2019-11-06 $23.64 $23.73 $23.59 $23.72 $19.53 78,761
2019-11-05 $23.63 $23.72 $23.56 $23.60 $19.43 102,720
2019-11-04 $23.71 $23.76 $23.61 $23.63 $19.46 115,253
2019-11-01 $23.94 $24.02 $23.66 $23.72 $19.53 249,104
2019-10-31 $23.97 $24.20 $23.92 $24.07 $19.71 143,228
2019-10-30 $23.94 $24.00 $23.90 $23.97 $19.63 93,379
2019-10-29 $23.88 $23.99 $23.85 $23.97 $19.63 122,016
2019-10-28 $23.77 $23.92 $23.72 $23.84 $19.52 117,342
2019-10-25 $23.81 $23.90 $23.70 $23.74 $19.44 114,797
2019-10-24 $23.91 $23.91 $23.81 $23.89 $19.56 86,603
2019-10-23 $23.90 $23.92 $23.78 $23.88 $19.55 98,383
2019-10-22 $23.77 $23.92 $23.77 $23.90 $19.57 116,674
2019-10-21 $23.74 $23.83 $23.72 $23.78 $19.47 92,521
2019-10-18 $23.68 $23.81 $23.60 $23.75 $19.45 81,698
2019-10-17 $23.70 $23.85 $23.64 $23.71 $19.41 160,368
2019-10-16 $23.54 $23.74 $23.51 $23.67 $19.38 144,564
2019-10-15 $23.44 $23.53 $23.41 $23.49 $19.23 83,033
2019-10-14 $23.29 $23.46 $23.29 $23.41 $19.17 78,713
2019-10-11 $23.46 $23.50 $23.26 $23.30 $19.08 114,529
2019-10-10 $23.49 $23.52 $23.41 $23.46 $19.21 149,471
2019-10-09 $23.43 $23.56 $23.40 $23.52 $19.26 98,026
2019-10-08 $23.43 $23.44 $23.28 $23.38 $19.14 127,953
2019-10-07 $23.34 $23.48 $23.32 $23.44 $19.19 112,917
2019-10-04 $23.41 $23.45 $23.30 $23.37 $19.13 103,633
2019-10-03 $23.47 $23.47 $23.28 $23.42 $19.18 103,961
2019-10-02 $23.64 $23.64 $23.28 $23.45 $19.20 118,577
2019-10-01 $23.51 $23.67 $23.43 $23.64 $19.36 105,259
2019-09-30 $23.47 $23.64 $23.40 $23.64 $19.25 171,817
2019-09-27 $23.47 $23.56 $23.44 $23.44 $19.08 84,701
2019-09-26 $23.51 $23.57 $23.41 $23.49 $19.13 107,627
2019-09-25 $23.46 $23.54 $23.40 $23.51 $19.14 119,528
2019-09-24 $23.43 $23.55 $23.43 $23.51 $19.14 116,008
2019-09-23 $23.31 $23.49 $23.29 $23.41 $19.06 177,759
2019-09-20 $23.60 $23.62 $23.31 $23.42 $19.07 360,617
2019-09-19 $23.70 $23.90 $23.70 $23.90 $19.46 173,054
2019-09-18 $23.59 $23.76 $23.59 $23.75 $19.34 135,112
2019-09-17 $23.58 $23.66 $23.55 $23.66 $19.26 130,774
2019-09-16 $23.48 $23.60 $23.40 $23.59 $19.21 113,827
2019-09-13 $23.51 $23.60 $23.39 $23.45 $19.09 137,656
2019-09-12 $23.57 $23.61 $23.52 $23.60 $19.22 118,617
2019-09-11 $23.54 $23.56 $23.46 $23.53 $19.16 139,785
2019-09-10 $23.49 $23.59 $23.46 $23.54 $19.17 123,704
2019-09-09 $23.48 $23.61 $23.45 $23.51 $19.14 127,960
2019-09-06 $23.50 $23.52 $23.39 $23.48 $19.12 124,862
2019-09-05 $23.46 $23.50 $23.40 $23.46 $19.10 153,505
2019-09-04 $23.36 $23.44 $23.27 $23.37 $19.03 240,794
2019-09-03 $23.25 $23.32 $23.20 $23.29 $18.96 105,588
2019-08-30 $23.46 $23.50 $23.33 $23.33 $18.88 136,647
2019-08-29 $23.44 $23.49 $23.37 $23.47 $18.99 179,480
2019-08-28 $23.36 $23.49 $23.20 $23.39 $18.93 130,918
2019-08-27 $23.37 $23.44 $23.34 $23.38 $18.92 139,797
2019-08-26 $23.34 $23.48 $23.23 $23.37 $18.91 130,606
2019-08-23 $23.24 $23.31 $23.11 $23.27 $18.83 88,765
2019-08-22 $23.13 $23.29 $23.09 $23.26 $18.82 157,932
2019-08-21 $23.08 $23.16 $23.00 $23.08 $18.68 110,530
2019-08-20 $22.91 $23.08 $22.91 $23.07 $18.67 127,352
2019-08-19 $22.88 $22.93 $22.83 $22.91 $18.54 99,084
2019-08-16 $22.80 $22.90 $22.73 $22.82 $18.47 117,749
2019-08-15 $22.72 $22.76 $22.52 $22.64 $18.32 131,017
2019-08-14 $22.78 $22.85 $22.62 $22.68 $18.35 151,680
2019-08-13 $22.86 $22.97 $22.81 $22.82 $18.47 99,474
2019-08-12 $22.75 $22.93 $22.72 $22.79 $18.44 109,131
2019-08-09 $22.69 $22.91 $22.65 $22.86 $18.50 77,837
2019-08-08 $22.46 $22.77 $22.46 $22.76 $18.42 154,581
2019-08-07 $22.46 $22.49 $22.12 $22.43 $18.15 250,523
2019-08-06 $22.59 $22.65 $22.46 $22.56 $18.26 154,947
2019-08-05 $22.84 $22.87 $22.44 $22.53 $18.23 197,028
2019-08-02 $22.95 $23.10 $22.90 $22.95 $18.57 178,148
2019-08-01 $23.02 $23.19 $22.95 $23.02 $18.63 211,412
2019-07-31 $23.65 $23.68 $23.07 $23.18 $18.64 297,614
2019-07-30 $23.44 $23.65 $23.44 $23.63 $19.00 185,551
2019-07-29 $23.40 $23.54 $23.31 $23.53 $18.92 121,046
2019-07-26 $23.21 $23.40 $23.20 $23.39 $18.81 103,462
2019-07-25 $23.10 $23.27 $23.10 $23.21 $18.67 163,506
2019-07-24 $23.31 $23.34 $23.16 $23.19 $18.65 151,931
2019-07-23 $23.25 $23.29 $23.22 $23.28 $18.72 98,582
2019-07-22 $23.14 $23.23 $23.07 $23.22 $18.68 133,072
2019-07-19 $23.18 $23.18 $23.00 $23.12 $18.59 159,848
2019-07-18 $23.17 $23.18 $23.13 $23.15 $18.62 117,523
2019-07-17 $23.15 $23.20 $23.10 $23.15 $18.62 116,067
2019-07-16 $23.04 $23.17 $23.04 $23.13 $18.60 101,310
2019-07-15 $23.08 $23.15 $23.00 $23.06 $18.55 137,283
2019-07-12 $23.15 $23.18 $23.06 $23.08 $18.56 111,233
2019-07-11 $23.22 $23.24 $23.16 $23.17 $18.63 151,199
2019-07-10 $23.01 $23.20 $22.99 $23.16 $18.63 116,112
2019-07-09 $22.98 $23.07 $22.94 $23.01 $18.51 98,109
2019-07-08 $23.01 $23.06 $22.92 $22.98 $18.48 118,426
2019-07-05 $22.99 $23.06 $22.90 $23.04 $18.53 67,463
2019-07-03 $23.06 $23.20 $22.99 $23.06 $18.55 111,768
2019-07-02 $22.83 $23.07 $22.83 $23.04 $18.53 213,327
2019-07-01 $22.67 $22.96 $22.65 $22.88 $18.40 242,448
2019-06-28 $22.88 $22.95 $22.73 $22.75 $18.18 220,754
2019-06-27 $22.89 $22.93 $22.70 $22.89 $18.30 173,127
2019-06-26 $22.76 $22.98 $22.70 $22.93 $18.33 109,134
2019-06-25 $22.80 $22.85 $22.70 $22.72 $18.16 83,536
2019-06-24 $22.74 $22.85 $22.61 $22.82 $18.24 153,955
2019-06-21 $22.82 $22.89 $22.60 $22.68 $18.13 104,053
2019-06-20 $22.78 $22.98 $22.75 $22.86 $18.27 210,350
2019-06-19 $22.65 $22.80 $22.55 $22.78 $18.21 146,082
2019-06-18 $22.49 $22.70 $22.43 $22.61 $18.07 145,685
2019-06-17 $22.42 $22.48 $22.37 $22.44 $17.94 119,051
2019-06-14 $22.36 $22.36 $22.29 $22.31 $17.83 101,176
2019-06-13 $22.28 $22.38 $22.21 $22.34 $17.86 175,634
2019-06-12 $22.31 $22.43 $22.29 $22.29 $17.82 131,249
2019-06-11 $22.45 $22.45 $22.31 $22.36 $17.87 129,690
2019-06-10 $22.11 $22.39 $22.10 $22.36 $17.87 143,206
2019-06-07 $22.02 $22.12 $22.00 $22.07 $17.64 151,517
2019-06-06 $21.90 $22.04 $21.85 $22.01 $17.59 106,937
2019-06-05 $21.69 $21.87 $21.63 $21.85 $17.46 133,581
2019-06-04 $21.50 $21.78 $21.47 $21.65 $17.30 215,660
2019-06-03 $21.81 $21.83 $21.31 $21.41 $17.11 377,086
2019-05-31 $22.52 $22.52 $21.88 $21.88 $17.37 281,861
2019-05-30 $22.45 $22.55 $22.43 $22.53 $17.89 146,785
2019-05-29 $22.55 $22.60 $22.36 $22.39 $17.78 181,875
2019-05-28 $22.48 $22.59 $22.43 $22.56 $17.91 111,375
2019-05-24 $22.46 $22.51 $22.36 $22.47 $17.84 114,422
2019-05-23 $22.34 $22.45 $22.30 $22.44 $17.82 142,567
2019-05-22 $22.32 $22.41 $22.27 $22.35 $17.75 85,745
2019-05-21 $22.28 $22.40 $22.27 $22.39 $17.78 92,285
2019-05-20 $22.30 $22.35 $22.28 $22.28 $17.69 74,578
2019-05-17 $22.38 $22.47 $22.29 $22.32 $17.72 107,899
2019-05-16 $22.23 $22.42 $22.21 $22.40 $17.79 207,471
2019-05-15 $21.93 $22.20 $21.92 $22.17 $17.60 199,570
2019-05-14 $21.90 $22.02 $21.86 $21.91 $17.40 122,989
2019-05-13 $21.95 $21.98 $21.79 $21.92 $17.40 149,315
2019-05-10 $21.97 $22.05 $21.90 $22.03 $17.49 85,881
2019-05-09 $22.01 $22.12 $21.97 $21.97 $17.44 93,068
2019-05-08 $21.97 $22.15 $21.95 $22.11 $17.56 95,349
2019-05-07 $22.18 $22.21 $21.99 $22.01 $17.48 174,766
2019-05-06 $22.14 $22.25 $22.14 $22.24 $17.66 77,613
2019-05-03 $22.20 $22.24 $22.14 $22.22 $17.64 132,013
2019-05-02 $22.21 $22.30 $22.16 $22.20 $17.63 126,957
2019-05-01 $22.28 $22.30 $22.21 $22.23 $17.65 142,118
2019-04-30 $22.32 $22.35 $22.27 $22.30 $17.59 166,709
2019-04-29 $22.35 $22.37 $22.28 $22.29 $17.59 136,887
2019-04-26 $22.26 $22.35 $22.26 $22.31 $17.60 119,607
2019-04-25 $22.31 $22.33 $22.23 $22.28 $17.58 105,426
2019-04-24 $22.22 $22.36 $22.20 $22.30 $17.59 234,092
2019-04-23 $22.06 $22.30 $22.03 $22.25 $17.55 88,173
2019-04-22 $22.10 $22.16 $21.97 $22.01 $17.36 108,298
2019-04-18 $22.24 $22.25 $22.13 $22.15 $17.48 145,559
2019-04-17 $22.27 $22.33 $22.18 $22.21 $17.52 57,842
2019-04-16 $22.38 $22.40 $22.27 $22.28 $17.58 162,311
2019-04-15 $22.43 $22.43 $22.26 $22.38 $17.66 112,610
2019-04-12 $22.36 $22.40 $22.32 $22.36 $17.64 103,932
2019-04-11 $22.36 $22.45 $22.30 $22.43 $17.70 252,509
2019-04-10 $22.06 $22.37 $22.04 $22.36 $17.64 154,958
2019-04-09 $22.01 $22.07 $21.89 $22.03 $17.38 90,073
2019-04-08 $21.99 $22.04 $21.92 $22.03 $17.38 65,511
2019-04-05 $22.15 $22.19 $21.93 $21.94 $17.31 105,614
2019-04-04 $22.19 $22.20 $22.07 $22.12 $17.45 103,429
2019-04-03 $22.19 $22.23 $22.12 $22.18 $17.50 112,576
2019-04-02 $21.95 $22.22 $21.95 $22.17 $17.49 161,135
2019-04-01 $21.74 $22.00 $21.74 $21.98 $17.34 157,633
2019-03-29 $21.95 $21.99 $21.81 $21.81 $17.10 188,094
2019-03-28 $21.87 $21.95 $21.84 $21.95 $17.21 109,612
2019-03-27 $21.74 $21.92 $21.74 $21.80 $17.09 157,334
2019-03-26 $21.76 $22.00 $21.73 $21.75 $17.05 201,344
2019-03-25 $21.80 $21.88 $21.71 $21.76 $17.06 131,151
2019-03-22 $21.68 $21.81 $21.58 $21.80 $17.09 128,148
2019-03-21 $21.75 $21.87 $21.61 $21.67 $16.99 166,238
2019-03-20 $21.73 $21.88 $21.71 $21.78 $17.07 124,134
2019-03-19 $21.87 $21.88 $21.74 $21.78 $17.07 130,751
2019-03-18 $21.78 $21.82 $21.76 $21.82 $17.10 115,570
2019-03-15 $21.88 $21.88 $21.70 $21.79 $17.08 113,669
2019-03-14 $21.99 $22.00 $21.74 $21.80 $17.09 160,461
2019-03-13 $21.83 $21.93 $21.69 $21.89 $17.16 134,965
2019-03-12 $21.45 $21.91 $21.45 $21.77 $17.06 327,703
2019-03-11 $21.56 $21.57 $21.39 $21.45 $16.81 185,496
2019-03-08 $21.47 $21.58 $21.45 $21.57 $16.91 147,543
2019-03-07 $21.54 $21.56 $21.41 $21.54 $16.88 116,076
2019-03-06 $21.61 $21.61 $21.34 $21.55 $16.89 207,630
2019-03-05 $21.32 $21.58 $21.32 $21.53 $16.88 175,723
2019-03-04 $21.40 $21.55 $21.30 $21.30 $16.70 124,591
2019-03-01 $21.55 $21.55 $21.35 $21.43 $16.80 125,225
2019-02-28 $21.60 $21.65 $21.40 $21.65 $16.86 172,990
2019-02-27 $21.55 $21.64 $21.51 $21.59 $16.81 163,292
2019-02-26 $21.57 $21.60 $21.34 $21.52 $16.76 138,401
2019-02-25 $21.41 $21.57 $21.33 $21.57 $16.80 129,328
2019-02-22 $21.37 $21.47 $21.23 $21.26 $16.55 145,012
2019-02-21 $21.33 $21.41 $21.26 $21.40 $16.66 113,652
2019-02-20 $21.25 $21.34 $21.18 $21.31 $16.59 177,600
2019-02-19 $21.25 $21.30 $21.18 $21.20 $16.51 164,161
2019-02-15 $21.41 $21.41 $21.25 $21.28 $16.57 145,901
2019-02-14 $21.02 $21.30 $20.95 $21.29 $16.58 128,933
2019-02-13 $21.13 $21.19 $20.98 $21.17 $16.48 137,308
2019-02-12 $21.01 $21.07 $20.97 $21.06 $16.40 117,344
2019-02-11 $20.72 $20.99 $20.71 $20.97 $16.33 153,191
2019-02-08 $20.82 $20.83 $20.63 $20.77 $16.17 118,168
2019-02-07 $21.10 $21.13 $20.64 $20.82 $16.21 302,664
2019-02-06 $21.22 $21.22 $21.01 $21.09 $16.42 120,051
2019-02-05 $21.27 $21.28 $21.14 $21.24 $16.54 151,544
2019-02-04 $21.36 $21.36 $21.20 $21.25 $16.55 123,376
2019-02-01 $21.30 $21.36 $21.20 $21.28 $16.57 123,637
2019-01-31 $21.26 $21.43 $21.16 $21.43 $16.58 240,572
2019-01-30 $21.11 $21.28 $21.03 $21.20 $16.40 147,909
2019-01-29 $21.11 $21.14 $20.87 $21.04 $16.27 192,128
2019-01-28 $20.91 $21.09 $20.84 $21.08 $16.31 147,214
2019-01-25 $20.95 $21.15 $20.80 $20.92 $16.18 146,644
2019-01-24 $20.95 $21.03 $20.94 $20.94 $16.20 204,069
2019-01-23 $20.86 $21.00 $20.84 $20.98 $16.23 110,461
2019-01-22 $20.80 $20.98 $20.80 $20.93 $16.19 243,886
2019-01-18 $20.93 $21.08 $20.81 $20.83 $16.11 282,556
2019-01-17 $20.74 $20.94 $20.73 $20.88 $16.15 188,118
2019-01-16 $20.60 $20.83 $20.60 $20.72 $16.03 197,970
2019-01-15 $20.59 $20.67 $20.51 $20.58 $15.92 233,050
2019-01-14 $20.44 $20.55 $20.44 $20.54 $15.89 132,323
2019-01-11 $20.40 $20.52 $20.33 $20.49 $15.85 173,556
2019-01-10 $20.34 $20.45 $20.25 $20.40 $15.78 195,610
2019-01-09 $20.50 $20.52 $20.23 $20.34 $15.73 198,229
2019-01-08 $20.34 $20.40 $20.08 $20.40 $15.78 220,888
2019-01-07 $20.08 $20.30 $20.03 $20.23 $15.65 267,768
2019-01-04 $20.23 $20.24 $20.03 $20.07 $15.52 618,853
2019-01-03 $20.31 $20.34 $19.84 $20.24 $15.66 757,660
2019-01-02 $19.73 $20.39 $19.70 $20.31 $15.71 982,113
2018-12-31 $19.86 $19.95 $19.60 $19.80 $15.32 530,332
2018-12-28 $19.37 $19.86 $19.31 $19.84 $15.35 655,381
2018-12-27 $18.87 $19.31 $18.87 $19.28 $14.81 628,636
2018-12-26 $18.50 $19.15 $18.50 $19.11 $14.68 580,017
2018-12-24 $18.15 $18.68 $18.15 $18.53 $14.23 277,439
2018-12-21 $18.60 $18.67 $18.22 $18.28 $14.04 698,994
2018-12-20 $18.82 $18.90 $18.33 $18.59 $14.28 595,111
2018-12-19 $18.68 $19.10 $18.68 $18.97 $14.57 406,612
2018-12-18 $18.80 $19.05 $18.76 $18.83 $14.46 520,917
2018-12-17 $19.19 $19.27 $18.71 $18.73 $14.38 779,539
2018-12-14 $19.35 $19.40 $19.26 $19.30 $14.82 269,695
2018-12-13 $19.54 $19.54 $19.35 $19.40 $14.90 374,898
2018-12-12 $19.51 $19.63 $19.44 $19.51 $14.98 388,150
2018-12-11 $19.65 $19.74 $19.46 $19.56 $15.02 266,924
2018-12-10 $19.85 $20.07 $19.49 $19.61 $15.06 346,015
2018-12-07 $19.88 $19.94 $19.82 $19.83 $15.23 297,175
2018-12-06 $20.26 $20.28 $19.89 $19.91 $15.29 330,046
2018-12-04 $20.22 $20.40 $20.22 $20.35 $15.63 443,871
2018-12-03 $20.19 $20.34 $20.12 $20.24 $15.54 218,432
2018-11-30 $20.38 $20.44 $20.22 $20.30 $15.48 297,907
2018-11-29 $20.15 $20.28 $20.14 $20.26 $15.45 233,112
2018-11-28 $20.22 $20.23 $20.08 $20.16 $15.37 269,274
2018-11-27 $19.82 $20.12 $19.82 $20.10 $15.33 391,339
2018-11-26 $19.89 $19.99 $19.88 $19.95 $15.21 179,978
2018-11-23 $19.77 $19.85 $19.76 $19.83 $15.12 40,399
2018-11-21 $19.98 $20.07 $19.79 $19.79 $15.09 214,520
2018-11-20 $19.90 $19.98 $19.90 $19.94 $15.21 258,739
2018-11-19 $20.15 $20.19 $19.98 $20.03 $15.28 223,025
2018-11-16 $20.20 $20.27 $20.12 $20.17 $15.38 162,888
2018-11-15 $20.32 $20.34 $20.16 $20.20 $15.40 195,292
2018-11-14 $20.42 $20.43 $20.14 $20.34 $15.51 192,660
2018-11-13 $20.25 $20.39 $20.23 $20.32 $15.50 236,952
2018-11-12 $20.48 $20.52 $20.23 $20.26 $15.45 195,390
2018-11-09 $20.48 $20.57 $20.42 $20.43 $15.58 109,972
2018-11-08 $20.54 $20.68 $20.45 $20.48 $15.62 258,610
2018-11-07 $20.57 $20.69 $20.53 $20.58 $15.69 137,795
2018-11-06 $20.51 $20.60 $20.49 $20.54 $15.66 270,103
2018-11-05 $20.50 $20.52 $20.47 $20.49 $15.63 198,971
2018-11-02 $20.48 $20.49 $20.38 $20.47 $15.61 91,813
2018-11-01 $20.31 $20.44 $20.31 $20.39 $15.55 147,975
2018-10-31 $20.48 $20.49 $20.36 $20.47 $15.50 161,742
2018-10-30 $20.33 $20.41 $20.25 $20.41 $15.46 157,716
2018-10-29 $20.45 $20.55 $20.28 $20.34 $15.40 126,247
2018-10-26 $20.51 $20.53 $20.31 $20.34 $15.40 157,983
2018-10-25 $20.47 $20.66 $20.38 $20.59 $15.59 366,229
2018-10-24 $20.51 $20.59 $20.40 $20.40 $15.45 195,751
2018-10-23 $20.32 $20.53 $20.25 $20.41 $15.46 198,531
2018-10-22 $20.34 $20.44 $20.27 $20.38 $15.43 143,420
2018-10-19 $20.40 $20.48 $20.26 $20.28 $15.36 155,952
2018-10-18 $20.38 $20.58 $20.31 $20.40 $15.45 353,592
2018-10-17 $20.44 $20.49 $20.32 $20.47 $15.50 234,170
2018-10-16 $20.29 $20.43 $20.22 $20.38 $15.43 223,993
2018-10-15 $20.19 $20.25 $20.10 $20.25 $15.34 228,752
2018-10-12 $20.25 $20.36 $20.00 $20.10 $15.22 259,592
2018-10-11 $20.18 $20.27 $20.10 $20.13 $15.25 312,428
2018-10-10 $20.26 $20.29 $20.04 $20.21 $15.31 354,973
2018-10-09 $20.42 $20.45 $20.27 $20.34 $15.40 200,308
2018-10-08 $20.40 $20.57 $20.36 $20.40 $15.45 177,621
2018-10-05 $20.51 $20.61 $20.17 $20.48 $15.51 542,022
2018-10-04 $20.90 $20.96 $20.48 $20.57 $15.58 542,301
2018-10-03 $21.11 $21.20 $20.90 $20.94 $15.86 284,263
2018-10-02 $21.21 $21.23 $20.97 $21.19 $16.05 206,808
2018-10-01 $21.41 $21.42 $21.16 $21.25 $16.09 361,053
2018-09-28 $21.45 $21.58 $21.45 $21.56 $16.22 168,917
2018-09-27 $21.47 $21.55 $21.43 $21.45 $16.14 157,031
2018-09-26 $21.43 $21.49 $21.37 $21.47 $16.15 233,421
2018-09-25 $21.47 $21.61 $21.35 $21.37 $16.08 196,610
2018-09-24 $21.49 $21.66 $21.47 $21.48 $16.16 197,969
2018-09-21 $21.61 $21.63 $21.52 $21.53 $16.20 132,069
2018-09-20 $21.72 $21.80 $21.51 $21.57 $16.23 161,997
2018-09-19 $21.68 $21.70 $21.61 $21.68 $16.31 141,740
2018-09-18 $21.77 $21.89 $21.68 $21.69 $16.32 158,863
2018-09-17 $21.70 $21.79 $21.68 $21.77 $16.38 140,230
2018-09-14 $21.70 $21.73 $21.61 $21.68 $16.31 140,450
2018-09-13 $21.92 $21.95 $21.67 $21.72 $16.34 168,454
2018-09-12 $21.77 $21.92 $21.71 $21.82 $16.41 125,897
2018-09-11 $21.80 $21.84 $21.72 $21.76 $16.37 99,102
2018-09-10 $21.80 $21.86 $21.75 $21.80 $16.40 188,048
2018-09-07 $21.66 $21.86 $21.66 $21.82 $16.41 162,475
2018-09-06 $21.73 $21.83 $21.63 $21.79 $16.39 174,681
2018-09-05 $21.91 $22.00 $21.73 $21.78 $16.38 173,355
2018-09-04 $21.88 $21.95 $21.82 $21.94 $16.51 124,296
2018-08-31 $22.08 $22.20 $21.79 $22.01 $16.45 346,674
2018-08-30 $22.26 $22.38 $22.01 $22.11 $16.53 240,928
2018-08-29 $22.27 $22.32 $22.21 $22.30 $16.67 133,759
2018-08-28 $22.23 $22.24 $22.16 $22.17 $16.57 99,056
2018-08-27 $22.24 $22.30 $22.16 $22.19 $16.59 133,603
2018-08-24 $22.13 $22.25 $22.12 $22.22 $16.61 128,688
2018-08-23 $22.05 $22.16 $22.00 $22.09 $16.51 115,418
2018-08-22 $21.87 $22.11 $21.87 $22.10 $16.52 158,706
2018-08-21 $21.90 $21.96 $21.80 $21.83 $16.32 165,974
2018-08-20 $22.04 $22.08 $21.86 $21.90 $16.37 140,518
2018-08-17 $22.09 $22.20 $21.94 $22.04 $16.47 146,452
2018-08-16 $21.95 $22.07 $21.91 $22.07 $16.50 150,191
2018-08-15 $21.88 $21.92 $21.77 $21.90 $16.37 126,174
2018-08-14 $21.81 $21.93 $21.76 $21.89 $16.36 159,536
2018-08-13 $21.64 $21.76 $21.63 $21.76 $16.26 157,505
2018-08-10 $21.73 $21.79 $21.60 $21.61 $16.15 123,090
2018-08-09 $21.79 $21.85 $21.73 $21.76 $16.26 141,834
2018-08-08 $22.09 $22.09 $21.77 $21.82 $16.31 133,417
2018-08-07 $22.07 $22.10 $21.97 $22.06 $16.49 167,447
2018-08-06 $22.04 $22.08 $21.88 $21.99 $16.44 165,768
2018-08-03 $21.83 $22.06 $21.80 $22.03 $16.47 280,356
2018-08-02 $21.83 $21.90 $21.80 $21.80 $16.29 168,288
2018-08-01 $21.78 $21.89 $21.77 $21.77 $16.27 162,221
2018-07-31 $21.77 $22.04 $21.77 $21.97 $16.31 250,846
2018-07-30 $21.72 $21.81 $21.70 $21.76 $16.16 182,469
2018-07-27 $21.78 $21.83 $21.71 $21.71 $16.12 129,183
2018-07-26 $21.65 $21.79 $21.65 $21.72 $16.13 218,314
2018-07-25 $21.58 $21.72 $21.58 $21.66 $16.08 153,309
2018-07-24 $21.58 $21.65 $21.56 $21.59 $16.03 137,983
2018-07-23 $21.57 $21.65 $21.54 $21.54 $15.99 152,687
2018-07-20 $21.52 $21.57 $21.49 $21.55 $16.00 164,228
2018-07-19 $21.50 $21.54 $21.46 $21.48 $15.95 183,232
2018-07-18 $21.48 $21.52 $21.41 $21.46 $15.94 182,098
2018-07-17 $21.52 $21.57 $21.50 $21.50 $15.97 231,467
2018-07-16 $21.58 $21.60 $21.49 $21.50 $15.97 210,106
2018-07-13 $21.60 $21.60 $21.53 $21.59 $16.03 150,511
2018-07-12 $21.65 $21.65 $21.55 $21.59 $16.03 130,837
2018-07-11 $21.60 $21.65 $21.55 $21.57 $16.02 167,709
2018-07-10 $21.55 $21.63 $21.55 $21.62 $16.05 182,988
2018-07-09 $21.63 $21.70 $21.54 $21.55 $16.00 156,353
2018-07-06 $21.53 $21.64 $21.48 $21.59 $16.03 203,292
2018-07-05 $21.56 $21.59 $21.53 $21.55 $16.00 96,032
2018-07-03 $21.57 $21.57 $21.54 $21.54 $15.99 62,238
2018-07-02 $21.45 $21.54 $21.40 $21.53 $15.99 148,776
2018-06-29 $21.64 $21.70 $21.55 $21.59 $15.93 354,811
2018-06-28 $21.48 $21.64 $21.48 $21.64 $15.96 384,203
2018-06-27 $21.64 $21.65 $21.47 $21.52 $15.87 258,025
2018-06-26 $21.61 $21.68 $21.54 $21.65 $15.97 101,406
2018-06-25 $21.65 $21.73 $21.56 $21.58 $15.92 196,925
2018-06-22 $21.71 $21.71 $21.61 $21.66 $15.98 138,864
2018-06-21 $21.75 $21.77 $21.61 $21.65 $15.97 186,768
2018-06-20 $21.61 $21.74 $21.58 $21.74 $16.04 267,575
2018-06-19 $21.52 $21.62 $21.48 $21.60 $15.93 226,697
2018-06-18 $21.71 $21.71 $21.55 $21.58 $15.92 198,765
2018-06-15 $21.65 $21.78 $21.62 $21.71 $16.02 162,497
2018-06-14 $21.60 $21.65 $21.56 $21.62 $15.95 150,037
2018-06-13 $21.69 $21.72 $21.55 $21.58 $15.92 160,313
2018-06-12 $21.61 $21.67 $21.61 $21.65 $15.97 100,119
2018-06-11 $21.73 $21.79 $21.61 $21.64 $15.96 193,615
2018-06-08 $21.86 $21.92 $21.74 $21.74 $16.04 158,422
2018-06-07 $21.80 $21.94 $21.72 $21.90 $16.16 276,579
2018-06-06 $21.62 $21.77 $21.54 $21.75 $16.04 188,437
2018-06-05 $21.66 $21.66 $21.49 $21.62 $15.95 433,542
2018-06-04 $21.81 $21.82 $21.62 $21.64 $15.96 395,315
2018-06-01 $21.74 $21.84 $21.74 $21.81 $16.09 218,157
2018-05-31 $21.92 $21.95 $21.87 $21.90 $16.05 171,982
2018-05-30 $21.91 $21.94 $21.88 $21.94 $16.08 178,129
2018-05-29 $21.98 $22.04 $21.86 $21.88 $16.04 226,394
2018-05-25 $21.90 $22.09 $21.87 $22.00 $16.12 364,947
2018-05-24 $21.89 $21.93 $21.80 $21.86 $16.02 321,984
2018-05-23 $21.88 $21.97 $21.82 $21.91 $16.06 222,154
2018-05-22 $21.99 $21.99 $21.88 $21.91 $16.06 130,964
2018-05-21 $21.97 $22.00 $21.92 $21.94 $16.08 185,485
2018-05-18 $21.90 $22.05 $21.87 $21.96 $16.09 299,610
2018-05-17 $22.10 $22.10 $21.90 $21.94 $16.08 220,131
2018-05-16 $22.08 $22.15 $22.03 $22.04 $16.15 210,847
2018-05-15 $22.12 $22.17 $22.05 $22.14 $16.23 193,383
2018-05-14 $22.15 $22.19 $22.08 $22.15 $16.23 138,549
2018-05-11 $22.09 $22.15 $22.03 $22.13 $16.22 183,144
2018-05-10 $22.12 $22.20 $22.03 $22.08 $16.18 205,225
2018-05-09 $22.22 $22.22 $22.12 $22.14 $16.23 143,746
2018-05-08 $22.22 $22.23 $22.12 $22.21 $16.28 157,152
2018-05-07 $22.11 $22.21 $22.06 $22.20 $16.27 174,631
2018-05-04 $22.20 $22.29 $22.12 $22.12 $16.21 216,659
2018-05-03 $22.37 $22.37 $22.18 $22.28 $16.33 219,099
2018-05-02 $22.48 $22.48 $22.40 $22.40 $16.42 90,069
2018-05-01 $22.41 $22.54 $22.37 $22.50 $16.49 132,666
2018-04-30 $22.51 $22.68 $22.50 $22.62 $16.47 125,623
2018-04-27 $22.48 $22.60 $22.42 $22.46 $16.36 123,701
2018-04-26 $22.50 $22.64 $22.44 $22.49 $16.38 129,320
2018-04-25 $22.71 $22.74 $22.46 $22.48 $16.37 140,313
2018-04-24 $22.70 $22.77 $22.65 $22.75 $16.57 129,334
2018-04-23 $22.74 $22.75 $22.59 $22.60 $16.46 196,313
2018-04-20 $22.70 $22.80 $22.61 $22.77 $16.58 225,661
2018-04-19 $22.87 $22.87 $22.77 $22.79 $16.60 108,689
2018-04-18 $22.90 $22.94 $22.81 $22.93 $16.70 185,423
2018-04-17 $22.97 $23.02 $22.87 $22.92 $16.69 158,961
2018-04-16 $22.96 $23.01 $22.89 $22.97 $16.73 85,186
2018-04-13 $23.03 $23.05 $22.88 $22.91 $16.68 152,158
2018-04-12 $23.03 $23.06 $22.94 $23.04 $16.78 102,643
2018-04-11 $22.93 $23.10 $22.88 $22.90 $16.68 140,628
2018-04-10 $22.91 $23.09 $22.87 $22.96 $16.72 179,673
2018-04-09 $23.03 $23.03 $22.85 $22.86 $16.65 81,952
2018-04-06 $22.79 $23.00 $22.79 $22.95 $16.71 108,070
2018-04-05 $23.02 $23.02 $22.86 $22.89 $16.67 73,765
2018-04-04 $22.69 $23.04 $22.69 $23.00 $16.75 109,180
2018-04-03 $22.98 $23.03 $22.75 $22.80 $16.60 170,250
2018-04-02 $23.10 $23.10 $22.88 $22.94 $16.71 85,908
2018-03-29 $23.10 $23.28 $23.10 $23.26 $16.83 159,768
2018-03-28 $22.94 $23.16 $22.91 $23.08 $16.70 121,711
2018-03-27 $22.86 $22.97 $22.80 $22.94 $16.60 171,042
2018-03-26 $23.00 $23.00 $22.82 $22.83 $16.52 139,814
2018-03-23 $22.93 $23.00 $22.83 $22.97 $16.62 105,222
2018-03-22 $22.89 $23.04 $22.79 $22.85 $16.53 153,748
2018-03-21 $22.90 $22.97 $22.90 $22.93 $16.59 154,387
2018-03-20 $23.00 $23.04 $22.85 $22.90 $16.57 113,271
2018-03-19 $23.20 $23.20 $23.00 $23.00 $16.64 90,942
2018-03-16 $23.16 $23.24 $23.09 $23.23 $16.81 106,289
2018-03-15 $23.25 $23.26 $23.08 $23.10 $16.71 152,168
2018-03-14 $23.25 $23.25 $23.08 $23.20 $16.78 114,581
2018-03-13 $23.16 $23.23 $23.11 $23.21 $16.79 151,267
2018-03-12 $23.08 $23.12 $22.99 $23.07 $16.69 123,878
2018-03-09 $23.00 $23.10 $22.96 $23.04 $16.67 123,427
2018-03-08 $22.91 $22.98 $22.85 $22.95 $16.60 122,109
2018-03-07 $22.89 $22.97 $22.81 $22.87 $16.55 144,997
2018-03-06 $23.02 $23.09 $22.93 $23.00 $16.64 115,402
2018-03-05 $22.81 $23.04 $22.81 $22.98 $16.63 123,378
2018-03-02 $22.88 $22.94 $22.82 $22.87 $16.55 168,377
2018-03-01 $23.04 $23.07 $22.91 $22.95 $16.60 137,235
2018-02-28 $23.17 $23.28 $23.08 $23.08 $16.59 181,430
2018-02-27 $23.35 $23.35 $23.13 $23.19 $16.67 191,377
2018-02-26 $23.10 $23.36 $23.10 $23.35 $16.78 279,032
2018-02-23 $23.08 $23.09 $22.98 $23.00 $16.53 197,721
2018-02-22 $23.01 $23.12 $22.90 $22.91 $16.47 221,726
2018-02-21 $22.96 $23.16 $22.96 $23.04 $16.56 185,179
2018-02-20 $23.11 $23.24 $22.86 $22.92 $16.47 194,757
2018-02-16 $23.02 $23.24 $23.02 $23.20 $16.67 191,613
2018-02-15 $23.30 $23.31 $23.05 $23.08 $16.59 205,655
2018-02-14 $23.20 $23.29 $23.12 $23.24 $16.70 218,370
2018-02-13 $23.25 $23.30 $23.09 $23.27 $16.72 148,799
2018-02-12 $22.97 $23.29 $22.89 $23.25 $16.71 183,800
2018-02-09 $22.94 $23.07 $22.59 $22.80 $16.39 208,958
2018-02-08 $23.16 $23.21 $22.90 $22.93 $16.48 196,146
2018-02-07 $22.87 $23.39 $22.87 $23.24 $16.70 260,862
2018-02-06 $22.89 $23.05 $22.75 $22.92 $16.47 541,848
2018-02-05 $23.21 $23.21 $22.85 $22.98 $16.52 296,627
2018-02-02 $23.00 $23.35 $23.00 $23.21 $16.68 265,504
2018-02-01 $23.61 $23.67 $23.22 $23.23 $16.70 229,762
2018-01-31 $23.51 $23.85 $23.51 $23.72 $16.94 216,443
2018-01-30 $23.62 $23.62 $23.08 $23.47 $16.76 523,092
2018-01-29 $23.48 $23.59 $23.17 $23.21 $16.57 469,009
2018-01-26 $23.80 $23.88 $23.59 $23.61 $16.86 213,230
2018-01-25 $23.82 $23.87 $23.72 $23.78 $16.98 227,947
2018-01-24 $23.83 $23.86 $23.70 $23.76 $16.96 186,737
2018-01-23 $23.57 $23.86 $23.53 $23.84 $17.02 265,837
2018-01-22 $23.85 $23.88 $23.42 $23.55 $16.81 344,438
2018-01-19 $23.50 $23.82 $23.44 $23.75 $16.96 240,427
2018-01-18 $23.75 $23.78 $23.43 $23.54 $16.81 398,559
2018-01-17 $24.19 $24.19 $23.73 $23.77 $16.97 355,042
2018-01-16 $24.38 $24.39 $24.09 $24.13 $17.23 209,906
2018-01-12 $24.25 $24.32 $24.21 $24.25 $17.31 220,920
2018-01-11 $24.34 $24.38 $24.22 $24.30 $17.35 236,612
2018-01-10 $24.18 $24.37 $24.05 $24.24 $17.31 302,703
2018-01-09 $24.18 $24.29 $24.15 $24.23 $17.30 219,038
2018-01-08 $24.27 $24.32 $24.12 $24.18 $17.26 255,209
2018-01-05 $24.29 $24.33 $24.15 $24.22 $17.29 189,882
2018-01-04 $24.04 $24.39 $24.01 $24.16 $17.25 780,528
2018-01-03 $24.03 $24.05 $23.73 $23.95 $17.10 909,857
2018-01-02 $24.42 $24.47 $24.00 $24.00 $17.14 710,437
2017-12-29 $24.43 $24.43 $24.32 $24.37 $17.40 203,559
2017-12-28 $24.49 $24.49 $24.26 $24.32 $17.36 208,100
2017-12-27 $24.61 $24.61 $24.45 $24.52 $17.40 175,761
2017-12-26 $24.51 $24.60 $24.37 $24.43 $17.33 245,298
2017-12-22 $24.75 $24.75 $24.56 $24.59 $17.45 156,828
2017-12-21 $24.96 $24.96 $24.60 $24.60 $17.46 225,700
2017-12-20 $24.70 $24.81 $24.65 $24.70 $17.53 163,344
2017-12-19 $25.00 $25.00 $24.74 $24.79 $17.59 120,652
2017-12-18 $24.96 $25.10 $24.94 $25.06 $17.78 164,209
2017-12-15 $24.90 $24.91 $24.79 $24.89 $17.66 123,244
2017-12-14 $24.82 $24.92 $24.72 $24.84 $17.63 131,954
2017-12-13 $24.86 $24.93 $24.77 $24.79 $17.59 145,947
2017-12-12 $24.76 $24.84 $24.73 $24.84 $17.63 147,866
2017-12-11 $24.96 $24.96 $24.74 $24.77 $17.58 92,708
2017-12-08 $24.90 $24.98 $24.78 $24.98 $17.72 139,965
2017-12-07 $24.78 $24.87 $24.74 $24.84 $17.63 84,864
2017-12-06 $24.78 $24.84 $24.73 $24.73 $17.55 98,303
2017-12-05 $24.75 $24.81 $24.68 $24.76 $17.57 134,908
2017-12-04 $24.80 $24.90 $24.72 $24.72 $17.54 144,643
2017-12-01 $24.71 $24.77 $24.55 $24.74 $17.55 86,224
2017-11-30 $24.83 $24.95 $24.76 $24.80 $17.49 127,093
2017-11-29 $24.83 $24.90 $24.73 $24.74 $17.45 119,977
2017-11-28 $24.94 $24.95 $24.81 $24.85 $17.52 111,034
2017-11-27 $24.80 $24.95 $24.80 $24.94 $17.59 125,608
2017-11-24 $24.90 $24.91 $24.82 $24.82 $17.50 44,864
2017-11-22 $24.75 $24.84 $24.72 $24.80 $17.49 56,307
2017-11-21 $24.71 $24.80 $24.70 $24.71 $17.43 83,374
2017-11-20 $24.74 $24.81 $24.65 $24.69 $17.41 129,729
2017-11-17 $24.70 $24.70 $24.57 $24.70 $17.42 108,735
2017-11-16 $24.44 $24.75 $24.38 $24.59 $17.34 147,136
2017-11-15 $24.24 $24.46 $24.11 $24.37 $17.19 175,633
2017-11-14 $24.61 $24.63 $24.25 $24.27 $17.12 168,860
2017-11-13 $24.64 $24.72 $24.57 $24.61 $17.36 73,285
2017-11-10 $24.61 $24.72 $24.53 $24.59 $17.34 101,616
2017-11-09 $24.67 $24.72 $24.59 $24.64 $17.38 99,215
2017-11-08 $24.82 $24.86 $24.71 $24.77 $17.47 105,845
2017-11-07 $24.68 $24.88 $24.61 $24.85 $17.52 200,881
2017-11-06 $24.43 $24.65 $24.41 $24.62 $17.36 120,636
2017-11-03 $24.67 $24.67 $24.35 $24.38 $17.19 188,655
2017-11-02 $24.71 $24.73 $24.56 $24.59 $17.34 82,888
2017-11-01 $24.72 $24.85 $24.65 $24.67 $17.40 117,811
2017-10-31 $24.76 $24.84 $24.74 $24.80 $17.38 118,011
2017-10-30 $24.68 $24.79 $24.67 $24.78 $17.37 82,925
2017-10-27 $24.69 $24.78 $24.62 $24.65 $17.28 106,121
2017-10-26 $24.56 $24.68 $24.53 $24.63 $17.26 117,891
2017-10-25 $24.72 $24.75 $24.45 $24.51 $17.18 168,016
2017-10-24 $24.75 $24.85 $24.69 $24.80 $17.38 146,607
2017-10-23 $24.59 $24.76 $24.57 $24.71 $17.32 153,949
2017-10-20 $24.70 $24.74 $24.57 $24.64 $17.27 94,286
2017-10-19 $24.74 $24.86 $24.61 $24.67 $17.29 140,835
2017-10-18 $24.84 $24.88 $24.75 $24.75 $17.35 131,615
2017-10-17 $24.91 $24.92 $24.79 $24.89 $17.44 104,927
2017-10-16 $24.78 $24.95 $24.68 $24.93 $17.47 130,481
2017-10-13 $24.74 $24.79 $24.63 $24.74 $17.34 66,420
2017-10-12 $24.75 $24.78 $24.68 $24.68 $17.30 81,104
2017-10-11 $24.68 $24.76 $24.62 $24.76 $17.35 96,625
2017-10-10 $24.62 $24.67 $24.58 $24.62 $17.26 99,608
2017-10-09 $24.67 $24.67 $24.50 $24.58 $17.23 95,361
2017-10-06 $24.55 $24.65 $24.45 $24.62 $17.26 91,002
2017-10-05 $24.59 $24.65 $24.55 $24.57 $17.22 99,522
2017-10-04 $24.68 $24.68 $24.60 $24.64 $17.27 96,425
2017-10-03 $24.56 $24.67 $24.53 $24.67 $17.29 107,416
2017-10-02 $24.64 $24.65 $24.54 $24.64 $17.27 124,878
2017-09-29 $24.62 $24.76 $24.61 $24.72 $17.22 144,311
2017-09-28 $24.44 $24.65 $24.44 $24.60 $17.14 144,225
2017-09-27 $24.55 $24.55 $24.42 $24.43 $17.02 135,696
2017-09-26 $24.52 $24.60 $24.48 $24.52 $17.08 126,069
2017-09-25 $24.53 $24.53 $24.43 $24.45 $17.03 131,003
2017-09-22 $24.42 $24.56 $24.39 $24.55 $17.10 118,924
2017-09-21 $24.42 $24.49 $24.28 $24.38 $16.98 133,139
2017-09-20 $24.53 $24.56 $24.40 $24.42 $17.01 127,372
2017-09-19 $24.44 $24.53 $24.44 $24.48 $17.05 69,823
2017-09-18 $24.45 $24.54 $24.41 $24.44 $17.02 138,431
2017-09-15 $24.47 $24.49 $24.42 $24.49 $17.06 89,748
2017-09-14 $24.48 $24.50 $24.38 $24.43 $17.02 128,823
2017-09-13 $24.50 $24.53 $24.45 $24.48 $17.05 80,344
2017-09-12 $24.57 $24.57 $24.41 $24.50 $17.07 99,529
2017-09-11 $24.47 $24.52 $24.36 $24.52 $17.08 99,149
2017-09-08 $24.32 $24.47 $24.30 $24.42 $17.01 84,804
2017-09-07 $24.31 $24.48 $24.30 $24.39 $16.99 100,390
2017-09-06 $24.30 $24.36 $24.27 $24.31 $16.93 93,172
2017-09-05 $24.50 $24.60 $24.25 $24.26 $16.90 134,368
2017-09-01 $24.59 $24.62 $24.48 $24.60 $17.14 92,804
2017-08-31 $24.65 $24.72 $24.60 $24.63 $17.05 121,720
2017-08-30 $24.56 $24.64 $24.54 $24.63 $17.05 95,429
2017-08-29 $24.64 $24.72 $24.54 $24.54 $16.99 168,524
2017-08-28 $24.73 $24.73 $24.57 $24.72 $17.11 89,517
2017-08-25 $24.52 $24.70 $24.49 $24.69 $17.09 93,376
2017-08-24 $24.51 $24.58 $24.43 $24.45 $16.93 111,261
2017-08-23 $24.48 $24.55 $24.46 $24.50 $16.96 163,993
2017-08-22 $24.36 $24.64 $24.36 $24.58 $17.02 127,978
2017-08-21 $24.39 $24.48 $24.35 $24.39 $16.88 138,317
2017-08-18 $24.35 $24.39 $24.24 $24.33 $16.84 185,694
2017-08-17 $24.52 $24.54 $24.32 $24.35 $16.85 170,745
2017-08-16 $24.43 $24.54 $24.41 $24.50 $16.96 148,272
2017-08-15 $24.30 $24.49 $24.26 $24.35 $16.86 190,019
2017-08-14 $24.21 $24.35 $24.20 $24.35 $16.86 151,137
2017-08-11 $23.61 $24.21 $23.32 $24.12 $16.70 283,195
2017-08-10 $24.52 $24.53 $23.61 $23.72 $16.42 368,000
2017-08-09 $24.65 $24.73 $24.44 $24.55 $17.00 185,935
2017-08-08 $24.83 $24.87 $24.67 $24.69 $17.09 141,913
2017-08-07 $24.91 $24.93 $24.75 $24.82 $17.18 122,807
2017-08-04 $24.94 $24.95 $24.87 $24.91 $17.24 114,711
2017-08-03 $24.80 $24.88 $24.75 $24.85 $17.20 108,279
2017-08-02 $24.75 $24.80 $24.65 $24.80 $17.17 108,827
2017-08-01 $24.84 $24.84 $24.62 $24.65 $17.06 116,626
2017-07-31 $24.80 $24.90 $24.78 $24.90 $17.13 172,483
2017-07-28 $24.68 $24.80 $24.68 $24.80 $17.06 77,609
2017-07-27 $24.70 $24.80 $24.66 $24.77 $17.04 101,720
2017-07-26 $24.74 $24.80 $24.65 $24.70 $16.99 184,648
2017-07-25 $24.66 $24.69 $24.62 $24.68 $16.98 125,161
2017-07-24 $24.68 $24.70 $24.57 $24.60 $16.93 119,979
2017-07-21 $24.61 $24.73 $24.58 $24.63 $16.95 175,297
2017-07-20 $24.70 $24.77 $24.61 $24.68 $16.98 114,169
2017-07-19 $24.82 $24.84 $24.66 $24.68 $16.98 153,201
2017-07-18 $24.70 $24.80 $24.63 $24.78 $17.05 152,611
2017-07-17 $24.62 $24.69 $24.59 $24.69 $16.99 157,701
2017-07-14 $24.54 $24.65 $24.49 $24.60 $16.93 161,093
2017-07-13 $24.58 $24.58 $24.38 $24.44 $16.82 143,468
2017-07-12 $24.54 $24.59 $24.48 $24.56 $16.90 156,712
2017-07-11 $24.52 $24.64 $24.47 $24.48 $16.84 156,381
2017-07-10 $24.52 $24.63 $24.51 $24.57 $16.90 109,624
2017-07-07 $24.58 $24.58 $24.39 $24.50 $16.86 98,726
2017-07-06 $24.55 $24.62 $24.44 $24.54 $16.88 105,651
2017-07-05 $24.66 $24.76 $24.56 $24.59 $16.92 120,085
2017-07-03 $24.66 $24.69 $24.56 $24.66 $16.97 61,628
2017-06-30 $24.88 $24.89 $24.78 $24.81 $16.96 176,882
2017-06-29 $24.81 $24.81 $24.65 $24.81 $16.96 183,816
2017-06-28 $24.74 $24.85 $24.66 $24.85 $16.99 151,434
2017-06-27 $24.53 $24.75 $24.49 $24.73 $16.91 173,322
2017-06-26 $24.47 $24.57 $24.43 $24.54 $16.78 136,744
2017-06-23 $24.57 $24.61 $24.39 $24.40 $16.68 127,182
2017-06-22 $24.62 $24.67 $24.56 $24.56 $16.79 91,640
2017-06-21 $24.59 $24.64 $24.48 $24.62 $16.84 160,001
2017-06-20 $24.52 $24.66 $24.42 $24.54 $16.78 153,747
2017-06-19 $24.44 $24.55 $24.37 $24.52 $16.77 148,908
2017-06-16 $24.45 $24.57 $24.33 $24.43 $16.71 193,169
2017-06-15 $24.42 $24.48 $24.34 $24.46 $16.73 179,626
2017-06-14 $24.37 $24.44 $24.28 $24.43 $16.71 93,491
2017-06-13 $24.34 $24.36 $24.18 $24.33 $16.64 114,138
2017-06-12 $24.20 $24.33 $24.19 $24.32 $16.63 115,363
2017-06-09 $24.20 $24.28 $24.13 $24.20 $16.55 105,067
2017-06-08 $24.18 $24.19 $24.03 $24.17 $16.53 176,325
2017-06-07 $24.39 $24.41 $24.11 $24.16 $16.52 225,806
2017-06-06 $24.32 $24.43 $24.32 $24.33 $16.64 148,389
2017-06-05 $24.35 $24.44 $24.33 $24.34 $16.64 137,747
2017-06-02 $24.45 $24.55 $24.37 $24.48 $16.74 173,533
2017-06-01 $24.52 $24.53 $24.40 $24.45 $16.72 172,840
2017-05-31 $24.46 $24.60 $24.40 $24.57 $16.70 234,113
2017-05-30 $24.40 $24.56 $24.34 $24.44 $16.61 169,439
2017-05-26 $24.31 $24.40 $24.29 $24.40 $16.58 135,388
2017-05-25 $24.27 $24.30 $24.21 $24.28 $16.50 157,585
2017-05-24 $24.33 $24.33 $24.17 $24.23 $16.47 142,072
2017-05-23 $24.34 $24.34 $24.18 $24.33 $16.53 166,612
2017-05-22 $24.37 $24.37 $24.20 $24.29 $16.51 177,666
2017-05-19 $24.25 $24.40 $24.17 $24.33 $16.53 200,623
2017-05-18 $24.09 $24.21 $24.04 $24.15 $16.41 139,512
2017-05-17 $23.92 $24.14 $23.89 $24.07 $16.36 270,074
2017-05-16 $23.84 $24.00 $23.82 $23.97 $16.29 224,088
2017-05-15 $23.93 $23.97 $23.78 $23.79 $16.17 195,437
2017-05-12 $23.87 $23.98 $23.83 $23.95 $16.28 116,016
2017-05-11 $23.79 $23.90 $23.75 $23.87 $16.22 105,429
2017-05-10 $23.82 $23.85 $23.74 $23.81 $16.18 119,577
2017-05-09 $23.76 $23.82 $23.67 $23.82 $16.19 105,617
2017-05-08 $23.81 $23.81 $23.65 $23.74 $16.13 117,875
2017-05-05 $23.70 $23.85 $23.65 $23.77 $16.15 109,027
2017-05-04 $23.68 $23.70 $23.45 $23.68 $16.09 122,310
2017-05-03 $23.67 $23.71 $23.59 $23.69 $16.10 89,457
2017-05-02 $23.70 $23.73 $23.64 $23.67 $16.09 127,007
2017-05-01 $23.55 $23.70 $23.47 $23.68 $16.09 147,317
2017-04-28 $23.46 $23.62 $23.42 $23.61 $15.94 172,108
2017-04-27 $23.38 $23.46 $23.33 $23.41 $15.81 282,170
2017-04-26 $23.82 $23.83 $23.46 $23.49 $15.86 328,699
2017-04-25 $23.71 $23.74 $23.61 $23.72 $16.02 155,405
2017-04-24 $23.62 $23.72 $23.51 $23.59 $15.93 196,021
2017-04-21 $23.48 $23.58 $23.33 $23.57 $15.91 445,789
2017-04-20 $23.75 $23.83 $23.69 $23.72 $16.02 142,230
2017-04-19 $23.83 $23.88 $23.68 $23.68 $15.99 133,245
2017-04-18 $23.61 $23.87 $23.57 $23.82 $16.08 202,598
2017-04-17 $23.68 $23.70 $23.51 $23.55 $15.90 128,738
2017-04-13 $23.45 $23.65 $23.43 $23.65 $15.97 118,827
2017-04-12 $23.70 $23.70 $23.44 $23.51 $15.87 207,317
2017-04-11 $23.70 $23.72 $23.56 $23.68 $15.99 136,977
2017-04-10 $23.62 $23.70 $23.48 $23.68 $15.99 161,216
2017-04-07 $23.37 $23.57 $23.33 $23.57 $15.91 214,465
2017-04-06 $23.38 $23.39 $23.24 $23.35 $15.77 172,329
2017-04-05 $23.27 $23.38 $23.20 $23.31 $15.74 100,899
2017-04-04 $23.16 $23.25 $23.12 $23.25 $15.70 110,149
2017-04-03 $23.18 $23.20 $23.07 $23.16 $15.64 102,466
2017-03-31 $23.37 $23.37 $23.24 $23.24 $15.58 145,640
2017-03-30 $23.33 $23.35 $23.25 $23.34 $15.65 111,700
2017-03-29 $23.20 $23.35 $23.20 $23.30 $15.62 124,470
2017-03-28 $23.14 $23.22 $23.09 $23.19 $15.55 130,431
2017-03-27 $23.19 $23.21 $23.03 $23.07 $15.47 160,380
2017-03-24 $23.23 $23.36 $23.21 $23.23 $15.58 96,814
2017-03-23 $23.15 $23.29 $23.07 $23.25 $15.59 97,630
2017-03-22 $23.00 $23.14 $22.87 $23.13 $15.51 169,099
2017-03-21 $23.24 $23.24 $22.97 $23.01 $15.43 116,068
2017-03-20 $23.16 $23.25 $23.11 $23.20 $15.56 127,686
2017-03-17 $23.14 $23.22 $23.09 $23.16 $15.53 83,574
2017-03-16 $23.08 $23.14 $22.89 $23.14 $15.52 165,860
2017-03-15 $22.82 $23.20 $22.73 $23.03 $15.44 189,972
2017-03-14 $22.86 $22.86 $22.66 $22.75 $15.25 141,039
2017-03-13 $22.72 $22.89 $22.64 $22.87 $15.33 284,408
2017-03-10 $22.27 $22.66 $22.23 $22.63 $15.17 377,507
2017-03-09 $22.72 $22.72 $22.07 $22.18 $14.87 438,079
2017-03-08 $23.10 $23.23 $22.59 $22.64 $15.18 408,686
2017-03-07 $23.25 $23.30 $23.09 $23.16 $15.53 239,241
2017-03-06 $23.40 $23.44 $23.21 $23.23 $15.58 180,114
2017-03-03 $23.45 $23.48 $23.35 $23.39 $15.68 105,613
2017-03-02 $23.60 $23.63 $23.32 $23.51 $15.76 252,400
2017-03-01 $23.55 $23.60 $23.52 $23.59 $15.82 173,332
2017-02-28 $23.74 $23.85 $23.59 $23.72 $15.80 206,761
2017-02-27 $23.66 $23.74 $23.61 $23.74 $15.81 138,841
2017-02-24 $23.59 $23.64 $23.54 $23.64 $15.74 121,472
2017-02-23 $23.50 $23.55 $23.45 $23.53 $15.67 126,273
2017-02-22 $23.45 $23.48 $23.38 $23.44 $15.61 137,776
2017-02-21 $23.40 $23.45 $23.37 $23.43 $15.60 192,094
2017-02-17 $23.44 $23.45 $23.37 $23.41 $15.59 131,497
2017-02-16 $23.37 $23.42 $23.30 $23.39 $15.58 150,828
2017-02-15 $23.33 $23.44 $23.31 $23.37 $15.56 174,583
2017-02-14 $23.50 $23.50 $23.31 $23.37 $15.56 150,582
2017-02-13 $23.44 $23.50 $23.36 $23.48 $15.64 146,929
2017-02-10 $23.49 $23.49 $23.33 $23.38 $15.57 138,863
2017-02-09 $23.38 $23.38 $23.25 $23.33 $15.54 147,620
2017-02-08 $23.30 $23.35 $23.23 $23.32 $15.53 90,490
2017-02-07 $23.26 $23.32 $23.19 $23.27 $15.50 129,047
2017-02-06 $23.29 $23.31 $23.16 $23.19 $15.44 91,808
2017-02-03 $23.20 $23.30 $23.13 $23.27 $15.50 125,592
2017-02-02 $23.09 $23.15 $23.00 $23.15 $15.42 91,228
2017-02-01 $23.18 $23.18 $23.01 $23.01 $15.32 166,948
2017-01-31 $23.16 $23.25 $23.10 $23.25 $15.37 161,580
2017-01-30 $23.03 $23.13 $23.01 $23.12 $15.29 94,631
2017-01-27 $23.00 $23.15 $22.96 $23.10 $15.27 145,014
2017-01-26 $22.97 $23.10 $22.97 $22.99 $15.20 116,145
2017-01-25 $23.22 $23.22 $23.00 $23.10 $15.27 268,673
2017-01-24 $23.26 $23.26 $23.09 $23.22 $15.35 145,191
2017-01-23 $23.08 $23.15 $22.97 $23.14 $15.30 121,749
2017-01-20 $22.90 $22.97 $22.74 $22.96 $15.18 201,415
2017-01-19 $23.22 $23.22 $22.85 $22.87 $15.12 197,837
2017-01-18 $23.26 $23.30 $23.15 $23.25 $15.37 143,274
2017-01-17 $23.28 $23.35 $23.21 $23.31 $15.41 214,381
2017-01-13 $23.13 $23.25 $23.10 $23.25 $15.37 172,997
2017-01-12 $22.95 $23.23 $22.93 $23.20 $15.34 157,737
2017-01-11 $23.03 $23.05 $22.94 $23.04 $15.24 172,336
2017-01-10 $22.82 $23.10 $22.81 $22.96 $15.18 221,219
2017-01-09 $22.91 $22.93 $22.75 $22.90 $15.14 104,469
2017-01-06 $22.63 $22.84 $22.59 $22.84 $15.10 189,921
2017-01-05 $23.00 $23.03 $22.70 $22.70 $15.01 641,371
2017-01-04 $22.90 $23.06 $22.73 $23.04 $15.24 486,796
2017-01-03 $22.70 $22.94 $22.66 $22.94 $15.17 422,325
2016-12-30 $22.75 $22.86 $22.63 $22.69 $15.00 255,756
2016-12-29 $22.75 $22.88 $22.73 $22.75 $15.04 220,769
2016-12-28 $22.36 $22.74 $22.36 $22.71 $15.02 225,718
2016-12-27 $22.52 $22.52 $22.34 $22.49 $14.77 207,053
2016-12-23 $22.27 $22.40 $22.21 $22.32 $14.65 106,156
2016-12-22 $22.23 $22.26 $22.05 $22.21 $14.58 236,769
2016-12-21 $21.89 $22.19 $21.87 $22.17 $14.56 196,611
2016-12-20 $21.86 $21.92 $21.82 $21.91 $14.38 222,044
2016-12-19 $21.86 $21.92 $21.77 $21.86 $14.35 200,535
2016-12-16 $21.57 $21.82 $21.57 $21.80 $14.31 205,274
2016-12-15 $21.40 $21.64 $21.39 $21.59 $14.17 249,221
2016-12-14 $21.52 $21.58 $21.48 $21.50 $14.12 244,628
2016-12-13 $21.56 $21.74 $21.50 $21.51 $14.12 241,970
2016-12-12 $21.68 $21.74 $21.53 $21.54 $14.14 278,710
2016-12-09 $21.77 $21.78 $21.63 $21.71 $14.25 268,858
2016-12-08 $21.68 $21.85 $21.59 $21.65 $14.21 224,224
2016-12-07 $21.75 $21.83 $21.66 $21.78 $14.30 169,151
2016-12-06 $21.61 $21.73 $21.59 $21.66 $14.22 198,563
2016-12-05 $21.57 $21.65 $21.54 $21.64 $14.21 340,269
2016-12-02 $21.15 $21.65 $21.15 $21.65 $14.21 275,328
2016-12-01 $21.13 $21.21 $20.96 $21.20 $13.92 272,227
2016-11-30 $21.40 $21.42 $21.27 $21.37 $13.92 240,276
2016-11-29 $21.46 $21.58 $21.37 $21.41 $13.95 224,410
2016-11-28 $21.61 $21.68 $21.48 $21.51 $14.01 185,881
2016-11-25 $21.58 $21.70 $21.53 $21.54 $14.03 62,435
2016-11-23 $21.68 $21.81 $21.40 $21.69 $14.13 225,253
2016-11-22 $21.69 $21.86 $21.56 $21.82 $14.22 248,518
2016-11-21 $21.44 $21.51 $21.35 $21.50 $14.01 217,581
2016-11-18 $21.45 $21.61 $21.29 $21.30 $13.88 170,602
2016-11-17 $21.58 $21.70 $21.41 $21.49 $14.00 148,682
2016-11-16 $21.65 $21.87 $21.65 $21.67 $14.12 255,224
2016-11-15 $21.08 $21.81 $21.05 $21.81 $14.21 431,978
2016-11-14 $21.20 $21.24 $20.67 $20.88 $13.60 520,572
2016-11-11 $21.25 $21.45 $21.06 $21.23 $13.83 411,901
2016-11-10 $21.80 $21.88 $21.25 $21.40 $13.94 539,852
2016-11-09 $21.93 $22.04 $21.63 $21.92 $14.28 382,172
2016-11-08 $22.00 $22.26 $21.98 $22.18 $14.45 119,454
2016-11-07 $22.30 $22.51 $22.06 $22.08 $14.39 138,136
2016-11-04 $21.81 $22.27 $21.81 $22.20 $14.46 204,995
2016-11-03 $22.32 $22.34 $21.75 $21.81 $14.21 266,411
2016-11-02 $22.39 $22.43 $22.25 $22.42 $14.61 243,474
2016-11-01 $22.57 $22.57 $22.35 $22.37 $14.58 105,786
2016-10-31 $22.84 $22.84 $22.65 $22.66 $14.66 140,462
2016-10-28 $22.85 $22.89 $22.75 $22.76 $14.72 101,417
2016-10-27 $22.95 $22.97 $22.81 $22.85 $14.78 105,270
2016-10-26 $22.93 $22.98 $22.84 $22.96 $14.85 132,180
2016-10-25 $22.95 $23.02 $22.83 $22.92 $14.83 161,862
2016-10-24 $23.07 $23.07 $22.90 $22.93 $14.83 99,062
2016-10-21 $22.88 $22.96 $22.83 $22.96 $14.85 75,735
2016-10-20 $22.77 $22.93 $22.75 $22.91 $14.82 92,649
2016-10-19 $22.75 $22.81 $22.65 $22.80 $14.75 109,969
2016-10-18 $22.68 $22.70 $22.50 $22.69 $14.68 136,323
2016-10-17 $22.60 $22.65 $22.51 $22.54 $14.58 194,574
2016-10-14 $22.53 $22.66 $22.46 $22.53 $14.57 160,956
2016-10-13 $22.53 $22.59 $22.27 $22.45 $14.52 219,972
2016-10-12 $22.61 $22.73 $22.50 $22.56 $14.59 199,393
2016-10-11 $22.85 $22.89 $22.58 $22.64 $14.64 239,640
2016-10-10 $23.00 $23.07 $22.84 $22.87 $14.79 121,082
2016-10-07 $22.99 $22.99 $22.79 $22.92 $14.83 103,428
2016-10-06 $22.91 $22.95 $22.77 $22.95 $14.85 76,698
2016-10-05 $23.14 $23.18 $22.80 $22.88 $14.80 216,547
2016-10-04 $23.14 $23.21 $23.03 $23.07 $14.92 167,335
2016-10-03 $23.25 $23.25 $23.08 $23.19 $15.00 136,957
2016-09-30 $23.27 $23.34 $23.20 $23.34 $14.99 184,998
2016-09-29 $23.34 $23.37 $23.10 $23.17 $14.88 170,798
2016-09-28 $23.22 $23.36 $23.13 $23.34 $14.99 139,532
2016-09-27 $23.19 $23.28 $23.12 $23.12 $14.85 226,871
2016-09-26 $23.26 $23.26 $23.15 $23.23 $14.92 166,739
2016-09-23 $23.31 $23.31 $23.23 $23.27 $14.95 146,317
2016-09-22 $23.36 $23.36 $23.17 $23.29 $14.96 213,068
2016-09-21 $23.00 $23.31 $22.95 $23.29 $14.96 314,679
2016-09-20 $22.93 $23.00 $22.87 $22.90 $14.71 154,903
2016-09-19 $22.92 $22.96 $22.84 $22.92 $14.72 179,034
2016-09-16 $22.71 $22.95 $22.68 $22.93 $14.73 187,771
2016-09-15 $22.62 $22.95 $22.61 $22.86 $14.68 179,648
2016-09-14 $22.49 $22.66 $22.47 $22.58 $14.50 227,799
2016-09-13 $23.20 $23.25 $22.43 $22.49 $14.45 335,255
2016-09-12 $23.08 $23.34 $22.99 $23.27 $14.95 165,220
2016-09-09 $23.40 $23.40 $23.01 $23.14 $14.86 263,849
2016-09-08 $23.43 $23.47 $23.33 $23.44 $15.06 350,062
2016-09-07 $23.45 $23.46 $23.31 $23.42 $15.04 295,741
2016-09-06 $23.43 $23.45 $23.31 $23.45 $15.06 109,986
2016-09-02 $23.35 $23.42 $23.29 $23.42 $15.04 425,513
2016-09-01 $23.36 $23.36 $23.25 $23.25 $14.93 166,651
2016-08-31 $23.44 $23.51 $23.38 $23.48 $14.98 250,970
2016-08-30 $23.41 $23.46 $23.36 $23.39 $14.92 184,278
2016-08-29 $23.40 $23.46 $23.37 $23.40 $14.93 253,545
2016-08-26 $23.37 $23.50 $23.30 $23.35 $14.89 220,319
2016-08-25 $23.46 $23.49 $23.33 $23.34 $14.89 189,807
2016-08-24 $23.51 $23.54 $23.35 $23.47 $14.97 207,197
2016-08-23 $23.54 $23.55 $23.46 $23.47 $14.97 137,135
2016-08-22 $23.54 $23.61 $23.47 $23.50 $14.99 222,824
2016-08-19 $23.54 $23.62 $23.48 $23.51 $15.00 313,428
2016-08-18 $23.58 $23.60 $23.49 $23.51 $15.00 200,649
2016-08-17 $23.62 $23.68 $23.48 $23.54 $15.02 141,786
2016-08-16 $23.53 $23.62 $23.46 $23.57 $15.04 197,415
2016-08-15 $23.59 $23.67 $23.47 $23.49 $14.98 170,375
2016-08-12 $23.63 $23.66 $23.51 $23.51 $15.00 136,374
2016-08-11 $23.75 $23.75 $23.57 $23.60 $15.05 366,275
2016-08-10 $23.65 $23.72 $23.61 $23.71 $15.12 127,682
2016-08-09 $23.68 $23.72 $23.58 $23.61 $15.06 125,079
2016-08-08 $23.61 $23.74 $23.53 $23.69 $15.11 145,644
2016-08-05 $23.67 $23.72 $23.51 $23.51 $15.00 194,415
2016-08-04 $23.56 $23.64 $23.51 $23.56 $15.03 118,144
2016-08-03 $23.58 $23.62 $23.55 $23.59 $15.05 112,043
2016-08-02 $23.39 $23.61 $23.36 $23.60 $15.05 190,091
2016-08-01 $23.53 $23.63 $23.45 $23.60 $15.05 137,738
2016-07-29 $23.55 $23.61 $23.54 $23.61 $14.96 271,082
2016-07-28 $23.59 $23.65 $23.53 $23.57 $14.93 310,768
2016-07-27 $23.61 $23.64 $23.50 $23.56 $14.93 209,987
2016-07-26 $23.61 $23.62 $23.50 $23.50 $14.89 264,319
2016-07-25 $23.66 $23.75 $23.55 $23.57 $14.93 172,584
2016-07-22 $23.48 $23.67 $23.46 $23.67 $15.00 231,065
2016-07-21 $23.60 $23.67 $23.47 $23.48 $14.88 154,744
2016-07-20 $23.50 $23.64 $23.47 $23.59 $14.95 223,759
2016-07-19 $23.52 $23.54 $23.40 $23.42 $14.84 166,785
2016-07-18 $23.51 $23.67 $23.44 $23.55 $14.92 168,993
2016-07-15 $23.63 $23.68 $23.42 $23.48 $14.88 134,086
2016-07-14 $23.58 $23.65 $23.52 $23.62 $14.96 134,808
2016-07-13 $23.58 $23.60 $23.37 $23.54 $14.91 141,262
2016-07-12 $23.54 $23.61 $23.47 $23.58 $14.94 195,371
2016-07-11 $23.57 $23.58 $23.43 $23.54 $14.91 122,577
2016-07-08 $23.43 $23.57 $23.40 $23.51 $14.89 154,764
2016-07-07 $23.58 $23.59 $23.36 $23.43 $14.84 145,014
2016-07-06 $23.56 $23.60 $23.42 $23.54 $14.91 189,791
2016-07-05 $23.55 $23.61 $23.41 $23.53 $14.91 145,945
2016-07-01 $23.52 $23.52 $23.38 $23.45 $14.86 184,439
2016-06-30 $23.40 $23.67 $23.32 $23.59 $14.84 320,003
2016-06-29 $23.32 $23.44 $23.22 $23.40 $14.72 224,081
2016-06-28 $23.24 $23.34 $23.04 $23.20 $14.60 242,940
2016-06-27 $23.00 $23.12 $22.84 $22.94 $14.43 232,606
2016-06-24 $23.00 $23.35 $22.93 $23.00 $14.47 242,856
2016-06-23 $23.42 $23.42 $23.29 $23.38 $14.71 160,859
2016-06-22 $23.35 $23.35 $23.26 $23.34 $14.68 104,024
2016-06-21 $23.25 $23.41 $23.06 $23.37 $14.70 213,783
2016-06-20 $23.33 $23.35 $23.12 $23.21 $14.60 139,236
2016-06-17 $23.18 $23.27 $23.11 $23.26 $14.63 150,629
2016-06-16 $23.09 $23.20 $22.97 $23.18 $14.58 134,650
2016-06-15 $23.08 $23.14 $22.99 $23.10 $14.53 144,040
2016-06-14 $22.95 $23.04 $22.88 $23.04 $14.50 193,807
2016-06-13 $22.97 $23.10 $22.92 $22.95 $14.44 107,354
2016-06-10 $22.92 $23.14 $22.90 $23.05 $14.50 190,119
2016-06-09 $23.05 $23.10 $22.93 $22.93 $14.43 143,330
2016-06-08 $23.09 $23.10 $22.94 $23.07 $14.52 136,270
2016-06-07 $23.08 $23.10 $22.94 $23.10 $14.53 142,556
2016-06-06 $23.03 $23.08 $22.93 $23.04 $14.50 101,001
2016-06-03 $22.81 $23.05 $22.76 $23.03 $14.49 141,768
2016-06-02 $22.95 $23.00 $22.73 $22.80 $14.35 380,141
2016-06-01 $22.86 $22.98 $22.82 $22.95 $14.44 136,837
2016-05-31 $23.17 $23.24 $22.97 $22.98 $14.36 193,302
2016-05-27 $22.96 $23.15 $22.88 $23.10 $14.43 183,216
2016-05-26 $23.02 $23.02 $22.84 $22.84 $14.27 197,633
2016-05-25 $23.08 $23.12 $22.93 $22.96 $14.34 141,750
2016-05-24 $23.00 $23.05 $22.80 $22.98 $14.36 140,415
2016-05-23 $22.87 $23.04 $22.84 $22.96 $14.34 127,577
2016-05-20 $22.65 $22.99 $22.65 $22.89 $14.30 245,533
2016-05-19 $22.72 $22.75 $22.38 $22.63 $14.14 216,734
2016-05-18 $22.96 $22.96 $22.59 $22.74 $14.21 260,895
2016-05-17 $23.21 $23.21 $22.84 $22.88 $14.29 217,134
2016-05-16 $23.05 $23.24 $23.05 $23.21 $14.50 217,208
2016-05-13 $22.79 $22.99 $22.79 $22.99 $14.36 110,956
2016-05-12 $22.85 $22.88 $22.75 $22.82 $14.26 122,627
2016-05-11 $22.87 $22.93 $22.74 $22.77 $14.23 144,297
2016-05-10 $22.75 $22.84 $22.74 $22.83 $14.26 139,190
2016-05-09 $22.84 $22.94 $22.70 $22.80 $14.24 134,709
2016-05-06 $22.69 $22.83 $22.69 $22.80 $14.24 113,309
2016-05-05 $22.70 $22.81 $22.68 $22.75 $14.21 119,047
2016-05-04 $22.55 $22.70 $22.50 $22.70 $14.18 129,395
2016-05-03 $22.75 $22.77 $22.45 $22.67 $14.16 234,443
2016-05-02 $22.94 $22.98 $22.69 $22.79 $14.24 208,953
2016-04-29 $22.91 $23.05 $22.81 $23.02 $14.28 170,504
2016-04-28 $22.83 $23.08 $22.83 $22.96 $14.24 331,705
2016-04-27 $22.80 $22.96 $22.71 $22.92 $14.22 275,823
2016-04-26 $22.79 $22.94 $22.67 $22.80 $14.14 263,837
2016-04-25 $22.57 $22.70 $22.56 $22.70 $14.08 171,301
2016-04-22 $22.65 $22.79 $22.51 $22.53 $13.98 309,884
2016-04-21 $22.59 $22.70 $22.52 $22.66 $14.06 189,443
2016-04-20 $22.56 $22.64 $22.49 $22.54 $13.98 199,121
2016-04-19 $22.54 $22.58 $22.44 $22.52 $13.97 295,267
2016-04-18 $22.43 $22.54 $22.38 $22.44 $13.92 225,334
2016-04-15 $22.45 $22.45 $22.35 $22.40 $13.90 230,458
2016-04-14 $22.44 $22.49 $22.36 $22.39 $13.89 180,816
2016-04-13 $22.44 $22.46 $22.32 $22.42 $13.91 165,310
2016-04-12 $22.50 $22.58 $22.31 $22.37 $13.88 300,862
2016-04-11 $22.42 $22.53 $22.40 $22.50 $13.96 129,438
2016-04-08 $22.43 $22.47 $22.34 $22.44 $13.92 154,044
2016-04-07 $22.30 $22.40 $22.25 $22.33 $13.85 187,256
2016-04-06 $22.21 $22.42 $22.14 $22.34 $13.86 161,533
2016-04-05 $22.28 $22.28 $22.08 $22.15 $13.74 232,900
2016-04-04 $22.35 $22.43 $22.28 $22.28 $13.82 181,337
2016-04-01 $22.45 $22.45 $22.28 $22.37 $13.88 174,447
2016-03-31 $22.47 $22.67 $22.41 $22.55 $13.89 695,019
2016-03-30 $22.19 $22.54 $22.10 $22.41 $13.80 640,586
2016-03-29 $21.96 $22.09 $21.92 $22.09 $13.60 108,783
2016-03-28 $21.83 $22.01 $21.81 $21.99 $13.54 177,533
2016-03-24 $22.04 $22.09 $21.79 $21.79 $13.42 127,348
2016-03-23 $22.04 $22.12 $21.98 $22.04 $13.57 215,188
2016-03-22 $21.95 $22.17 $21.93 $22.03 $13.57 246,694
2016-03-21 $22.01 $22.05 $21.91 $21.97 $13.53 104,112
2016-03-18 $22.11 $22.11 $21.95 $22.04 $13.57 117,923
2016-03-17 $21.90 $22.06 $21.83 $22.05 $13.58 234,088
2016-03-16 $21.63 $21.91 $21.59 $21.89 $13.48 248,594
2016-03-15 $21.66 $21.83 $21.60 $21.63 $13.32 102,946
2016-03-14 $21.63 $21.72 $21.44 $21.69 $13.36 167,229
2016-03-11 $21.50 $21.71 $21.47 $21.68 $13.35 168,979
2016-03-10 $21.68 $21.68 $21.30 $21.49 $13.23 291,042
2016-03-09 $21.54 $21.66 $21.50 $21.60 $13.30 158,126
2016-03-08 $21.50 $21.62 $21.39 $21.51 $13.25 237,485
2016-03-07 $21.52 $21.53 $21.42 $21.48 $13.23 127,806
2016-03-04 $21.36 $21.59 $21.35 $21.54 $13.27 136,143
2016-03-03 $21.52 $21.58 $21.36 $21.36 $13.15 239,434
2016-03-02 $21.56 $21.63 $21.47 $21.60 $13.30 194,918
2016-03-01 $21.47 $21.59 $21.37 $21.54 $13.27 204,068
2016-02-29 $21.50 $21.64 $21.45 $21.58 $13.19 178,130
2016-02-26 $21.43 $21.59 $21.35 $21.51 $13.15 160,984
2016-02-25 $21.20 $21.49 $21.16 $21.28 $13.01 243,619
2016-02-24 $21.17 $21.35 $21.05 $21.24 $12.98 214,023
2016-02-23 $21.23 $21.25 $21.06 $21.25 $12.99 133,998
2016-02-22 $21.06 $21.24 $21.00 $21.23 $12.98 157,524
2016-02-19 $20.85 $21.04 $20.74 $21.04 $12.86 172,888
2016-02-18 $20.83 $20.92 $20.69 $20.85 $12.74 219,516
2016-02-17 $20.60 $20.82 $20.56 $20.76 $12.69 323,381
2016-02-16 $20.50 $20.61 $20.34 $20.50 $12.53 205,075
2016-02-12 $20.49 $20.55 $20.23 $20.34 $12.43 323,984
2016-02-11 $20.67 $20.67 $20.06 $20.24 $12.37 644,182
2016-02-10 $20.82 $20.91 $20.71 $20.79 $12.71 187,360
2016-02-09 $20.99 $21.10 $20.51 $20.70 $12.65 601,995
2016-02-08 $21.46 $21.47 $20.98 $21.19 $12.95 658,935
2016-02-05 $21.61 $21.65 $21.45 $21.49 $13.14 215,020
2016-02-04 $21.71 $21.80 $21.54 $21.63 $13.22 246,875
2016-02-03 $21.86 $21.87 $21.62 $21.65 $13.23 280,678
2016-02-02 $21.96 $22.06 $21.81 $21.88 $13.37 269,487
2016-02-01 $21.73 $22.11 $21.68 $22.03 $13.47 388,893
2016-01-29 $21.78 $21.88 $21.74 $21.83 $13.25 455,209
2016-01-28 $21.75 $21.83 $21.67 $21.71 $13.17 406,657
2016-01-27 $21.80 $21.82 $21.66 $21.72 $13.18 259,844
2016-01-26 $21.69 $21.82 $21.69 $21.72 $13.18 278,928
2016-01-25 $21.70 $21.77 $21.65 $21.68 $13.15 247,544
2016-01-22 $21.72 $21.88 $21.66 $21.75 $13.20 321,490
2016-01-21 $21.58 $21.79 $21.45 $21.62 $13.12 442,807
2016-01-20 $21.48 $21.63 $21.23 $21.57 $13.09 730,506
2016-01-19 $21.34 $21.62 $21.15 $21.54 $13.07 712,954
2016-01-15 $21.28 $21.40 $21.16 $21.29 $12.92 259,040
2016-01-14 $21.46 $21.58 $21.31 $21.43 $13.00 254,595
2016-01-13 $21.47 $21.55 $21.34 $21.46 $13.02 233,812
2016-01-12 $21.43 $21.53 $21.34 $21.52 $13.06 217,728
2016-01-11 $21.47 $21.48 $21.21 $21.38 $12.97 255,381
2016-01-08 $21.48 $21.52 $21.38 $21.42 $13.00 180,300
2016-01-07 $21.35 $21.57 $21.28 $21.44 $13.01 533,277
2016-01-06 $21.30 $21.69 $21.29 $21.47 $13.03 570,976
2016-01-05 $21.06 $21.39 $21.05 $21.39 $12.98 647,953
2016-01-04 $21.00 $21.19 $20.93 $20.97 $12.72 410,101
2015-12-31 $21.18 $21.33 $21.18 $21.27 $12.81 278,845
2015-12-30 $21.12 $21.41 $21.07 $21.13 $12.72 304,757
2015-12-29 $21.10 $21.23 $21.05 $21.11 $12.71 248,395
2015-12-28 $21.20 $21.34 $21.04 $21.04 $12.67 354,130
2015-12-24 $21.26 $21.32 $21.18 $21.21 $12.77 124,159
2015-12-23 $21.20 $21.43 $21.19 $21.26 $12.80 289,772
2015-12-22 $21.23 $21.28 $21.14 $21.14 $12.73 233,270
2015-12-21 $21.22 $21.37 $21.18 $21.21 $12.77 158,572
2015-12-18 $21.25 $21.33 $21.17 $21.18 $12.75 246,203
2015-12-17 $21.19 $21.43 $21.11 $21.35 $12.85 376,772
2015-12-16 $20.97 $21.27 $20.90 $21.19 $12.76 360,623
2015-12-15 $20.71 $21.21 $20.71 $20.97 $12.63 159,826
2015-12-14 $21.34 $21.34 $20.68 $20.68 $12.45 339,273
2015-12-11 $21.61 $21.61 $21.25 $21.36 $12.86 233,764
2015-12-10 $21.82 $21.84 $21.64 $21.70 $13.07 150,740
2015-12-09 $21.55 $21.80 $21.55 $21.79 $13.12 203,619
2015-12-08 $21.44 $21.51 $21.40 $21.51 $12.95 153,939
2015-12-07 $21.67 $21.68 $21.43 $21.48 $12.93 159,939
2015-12-04 $21.58 $21.70 $21.58 $21.69 $13.06 101,874
2015-12-03 $21.68 $21.75 $21.53 $21.57 $12.99 99,962
2015-12-02 $21.62 $21.73 $21.57 $21.73 $13.08 156,874
2015-12-01 $21.55 $21.60 $21.45 $21.59 $13.00 127,434
2015-11-30 $21.68 $21.84 $21.61 $21.61 $12.91 180,927
2015-11-27 $21.69 $21.81 $21.56 $21.67 $12.95 47,947
2015-11-25 $21.50 $21.67 $21.50 $21.65 $12.94 96,272
2015-11-24 $21.58 $21.66 $21.41 $21.52 $12.86 203,410
2015-11-23 $21.59 $21.68 $21.57 $21.58 $12.90 112,878
2015-11-20 $21.66 $21.80 $21.52 $21.58 $12.90 189,651
2015-11-19 $21.78 $21.78 $21.60 $21.61 $12.91 134,553
2015-11-18 $21.84 $21.91 $21.62 $21.80 $13.03 213,837
2015-11-17 $21.71 $21.90 $21.57 $21.82 $13.04 161,920
2015-11-16 $21.63 $21.70 $21.54 $21.66 $12.94 96,110
2015-11-13 $21.54 $21.62 $21.51 $21.58 $12.90 82,815
2015-11-12 $21.65 $21.70 $21.56 $21.56 $12.88 101,329
2015-11-11 $21.80 $21.82 $21.66 $21.74 $12.99 105,059
2015-11-10 $21.57 $21.76 $21.57 $21.65 $12.94 150,082
2015-11-09 $21.88 $21.88 $21.61 $21.67 $12.95 118,225
2015-11-06 $22.04 $22.10 $21.77 $21.88 $13.08 157,106
2015-11-05 $21.96 $22.20 $21.90 $22.14 $13.23 292,413
2015-11-04 $21.90 $21.99 $21.85 $21.95 $13.12 226,608
2015-11-03 $21.83 $21.95 $21.81 $21.84 $13.05 135,478
2015-11-02 $21.85 $21.91 $21.75 $21.80 $13.03 106,534
2015-10-30 $21.76 $21.95 $21.71 $21.95 $13.02 192,486
2015-10-29 $21.70 $21.82 $21.65 $21.80 $12.93 110,163
2015-10-28 $21.70 $21.82 $21.68 $21.80 $12.93 107,569
2015-10-27 $21.70 $21.77 $21.64 $21.75 $12.90 121,081
2015-10-26 $21.75 $21.85 $21.65 $21.72 $12.88 111,078
2015-10-23 $21.65 $21.79 $21.59 $21.72 $12.88 213,288
2015-10-22 $21.71 $21.72 $21.57 $21.59 $12.81 227,189
2015-10-21 $21.73 $21.78 $21.61 $21.67 $12.85 108,419
2015-10-20 $21.75 $21.96 $21.70 $21.72 $12.88 130,882
2015-10-19 $21.80 $21.86 $21.66 $21.74 $12.90 87,026
2015-10-16 $21.71 $21.80 $21.65 $21.78 $12.92 190,318
2015-10-15 $21.59 $21.75 $21.53 $21.72 $12.88 139,775
2015-10-14 $21.60 $21.67 $21.51 $21.58 $12.80 102,657
2015-10-13 $21.56 $21.64 $21.53 $21.54 $12.78 86,072
2015-10-12 $21.63 $21.65 $21.50 $21.54 $12.78 119,257
2015-10-09 $21.55 $21.69 $21.53 $21.58 $12.80 93,790
2015-10-08 $21.35 $21.61 $21.34 $21.60 $12.81 136,418
2015-10-07 $21.40 $21.46 $21.31 $21.35 $12.66 122,259
2015-10-06 $21.25 $21.37 $21.24 $21.36 $12.67 101,412
2015-10-05 $21.21 $21.36 $21.20 $21.21 $12.58 157,692
2015-10-02 $21.38 $21.40 $21.00 $21.18 $12.56 396,900
2015-10-01 $21.33 $21.50 $21.28 $21.33 $12.65 115,480
2015-09-30 $21.39 $21.64 $21.34 $21.44 $12.62 183,977
2015-09-29 $21.58 $21.60 $21.19 $21.30 $12.54 119,645
2015-09-28 $21.65 $21.68 $21.50 $21.53 $12.67 109,974
2015-09-25 $21.72 $21.76 $21.60 $21.63 $12.73 122,371
2015-09-24 $21.81 $21.88 $21.64 $21.72 $12.79 154,602
2015-09-23 $21.86 $21.99 $21.80 $21.87 $12.87 110,006
2015-09-22 $21.96 $21.98 $21.83 $21.88 $12.88 104,929
2015-09-21 $22.03 $22.03 $21.97 $22.01 $12.96 151,368
2015-09-18 $21.83 $22.01 $21.82 $21.96 $12.93 117,427
2015-09-17 $21.85 $22.00 $21.76 $21.90 $12.89 276,577
2015-09-16 $21.70 $21.86 $21.59 $21.83 $12.85 390,247
2015-09-15 $21.73 $21.74 $21.64 $21.67 $12.76 127,651
2015-09-14 $21.73 $21.73 $21.59 $21.61 $12.72 106,000
2015-09-11 $21.65 $21.74 $21.62 $21.64 $12.74 77,039
2015-09-10 $21.78 $21.78 $21.55 $21.70 $12.77 89,088
2015-09-09 $21.70 $21.82 $21.61 $21.74 $12.80 159,886
2015-09-08 $21.65 $21.69 $21.57 $21.63 $12.73 183,065
2015-09-04 $21.62 $21.78 $21.61 $21.64 $12.74 71,813
2015-09-03 $21.80 $21.93 $21.63 $21.69 $12.77 114,788
2015-09-02 $21.67 $21.88 $21.57 $21.81 $12.84 355,649
2015-09-01 $21.58 $21.78 $21.48 $21.62 $12.73 113,180
2015-08-31 $21.70 $21.94 $21.67 $21.74 $12.70 390,543
2015-08-28 $21.76 $21.87 $21.65 $21.66 $12.66 108,616
2015-08-27 $21.69 $21.94 $21.66 $21.88 $12.78 118,450
2015-08-26 $21.65 $21.78 $21.50 $21.71 $12.69 176,894
2015-08-25 $21.41 $21.66 $21.35 $21.48 $12.55 179,027
2015-08-24 $21.48 $21.49 $21.01 $21.24 $12.41 483,553

First Trust Intermediate Duration Preferred and Income Fund (FPF) News Headlines

Recent First Trust Intermediate Duration Preferred and Income Fund (FPF) News
Similar Companies to First Trust Intermediate Duration Preferred and Income Fund (FPF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.