BTC iShares International Preferred Stock ETF (IPFF) Exchange: BATS

Data as of April 26, 2024

$16.62 ($0.00) 0.00%

BTC iShares International Preferred Stock ETF - Daily Information
Click for more stock information on BTC iShares International Preferred Stock ETF.
Daily Information Data
Date April 26, 2024
Open $16.62
Previous Close $16.62
High $16.62
Low $16.62
Adjusted Open $16.62
Previous Adjusted Close $16.62
Adjusted High $16.62
Adjusted Low $16.62

About BTC iShares International Preferred Stock ETF (IPFF)

The Fund seeks to track the investment results of the S&P International Preferred Stock IndexTM (the “Underlying Index”), which measures the performance of a select group of preferred stocks from non-U.S. developed market issuers and traded on non-U.S. developed market exchanges as defined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc. Securities listed in emerging markets are excluded. Preferred stock does not as directly reflect the performance of the common stock of companies issuing the preferred stock. The Underlying Index includes developed-market preferred stocks with a market capitalization over $100 million that meet minimum liquidity, trading volume, maturity and other requirements determined by the Index Provider. The Underlying Index excludes certain issues of preferred stock, such as those that are issued by special ventures (e.g., toll roads or dam operators) or structured products that are linked to indexes or other stocks.In general, preferred stock is a class of equity security that pays a specified dividend that must be paid before any dividends can be paid to common stockholders and takes precedence over common stock in the event of a company’s liquidation.Although preferred stocks represent a partial ownership interest in a company, preferred stocks generally do not carry voting rights and have economic characteristics similar to fixed-income securities. Preferred stocks generally are issued with a fixed par value and pay dividends based on a percentage of that par value at a fixed or variable rate. Additionally, preferred stocks often have a liquidation value that generally equals the original purchase price of the preferred stock at the date of issuance. The Underlying Index may include many different categories of preferred stock, such as floating, variable and fixed-rate preferreds, callable preferreds, convertible preferreds, cumulative and non-cumulative preferreds or various other traditional and hybrid issues of preferred stock.As of March 31, 2020, the Underlying Index was comprised of securities of companies in the following countries: Canada, Singapore, Sweden and the United Kingdom (the “U.K.”). The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the energy and financials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares International Preferred Stock ETF (IPFF)

Date Open High Low Close Adj.Close Volume
2021-08-26 $16.62 $16.62 $16.62 $16.62 $16.62 0
2021-08-25 $16.62 $16.62 $16.62 $16.62 $16.62 0
2021-08-24 $16.62 $16.62 $16.62 $16.62 $16.62 0
2021-08-23 $16.62 $16.69 $16.59 $16.62 $16.62 11,774
2021-08-20 $16.62 $16.70 $16.61 $16.61 $16.61 11,454
2021-08-19 $16.62 $16.68 $16.60 $16.68 $16.68 8,927
2021-08-18 $16.62 $16.70 $16.61 $16.66 $16.66 62,725
2021-08-17 $16.71 $16.80 $16.71 $16.76 $16.76 7,208
2021-08-16 $16.82 $16.85 $16.77 $16.79 $16.79 21,293
2021-08-13 $16.78 $16.85 $16.71 $16.76 $16.76 14,837
2021-08-12 $16.79 $16.86 $16.78 $16.82 $16.82 6,237
2021-08-11 $16.55 $16.82 $16.55 $16.81 $16.81 24,667
2021-08-10 $16.62 $16.67 $16.59 $16.62 $16.62 2,930
2021-08-09 $16.66 $16.73 $16.58 $16.63 $16.63 15,706
2021-08-06 $16.70 $16.85 $16.70 $16.75 $16.75 8,540
2021-08-05 $16.78 $16.78 $16.55 $16.56 $16.56 101,156
2021-08-04 $16.78 $16.83 $16.75 $16.77 $16.77 8,290
2021-08-03 $16.89 $16.91 $16.77 $16.78 $16.78 3,865
2021-08-02 $16.82 $16.98 $16.82 $16.85 $16.85 9,539
2021-07-30 $17.00 $17.01 $16.83 $16.95 $16.90 22,870
2021-07-29 $16.96 $16.99 $16.91 $16.97 $16.92 108,395
2021-07-28 $16.88 $16.88 $16.78 $16.82 $16.77 25,156
2021-07-27 $16.78 $16.78 $16.75 $16.77 $16.71 7,816
2021-07-26 $16.78 $16.78 $16.75 $16.77 $16.72 33,620
2021-07-23 $16.85 $16.85 $16.67 $16.78 $16.73 9,570
2021-07-22 $16.68 $16.76 $16.66 $16.74 $16.69 8,675
2021-07-21 $16.58 $16.74 $16.58 $16.68 $16.62 34,696
2021-07-20 $16.45 $16.57 $16.45 $16.55 $16.50 17,154
2021-07-19 $16.70 $16.70 $16.36 $16.48 $16.43 11,087
2021-07-16 $16.68 $16.80 $16.68 $16.72 $16.67 22,635
2021-07-15 $16.83 $16.83 $16.77 $16.81 $16.75 15,835
2021-07-14 $16.86 $16.90 $16.82 $16.88 $16.83 34,037
2021-07-13 $16.79 $16.85 $16.77 $16.79 $16.74 32,468
2021-07-12 $16.77 $16.94 $16.77 $16.91 $16.86 52,275
2021-07-09 $16.94 $16.96 $16.91 $16.92 $16.86 39,529
2021-07-08 $16.90 $16.96 $16.85 $16.88 $16.82 68,482
2021-07-07 $16.94 $17.16 $16.94 $16.97 $16.92 40,371
2021-07-06 $17.11 $17.11 $16.99 $17.02 $16.97 15,262
2021-07-02 $17.01 $17.23 $17.01 $17.20 $17.14 15,274
2021-07-01 $17.15 $17.19 $17.01 $17.06 $17.01 76,540
2021-06-30 $17.16 $17.22 $17.13 $17.20 $17.10 25,128
2021-06-29 $17.16 $17.21 $17.16 $17.20 $17.10 13,739
2021-06-28 $17.29 $17.29 $17.18 $17.25 $17.15 75,781
2021-06-25 $17.35 $17.35 $17.16 $17.24 $17.14 60,068
2021-06-24 $17.39 $17.39 $17.19 $17.23 $17.13 603,851
2021-06-23 $17.30 $17.40 $17.18 $17.21 $17.11 373,668
2021-06-22 $17.23 $17.45 $17.23 $17.25 $17.14 21,871
2021-06-21 $17.16 $17.35 $17.16 $17.35 $17.25 10,710
2021-06-18 $17.29 $17.33 $17.17 $17.19 $17.09 22,917
2021-06-17 $17.52 $17.52 $17.31 $17.37 $17.27 145,030
2021-06-16 $17.67 $17.68 $17.51 $17.51 $17.41 12,990
2021-06-15 $17.76 $17.76 $17.60 $17.66 $17.56 16,290
2021-06-14 $17.94 $17.94 $17.61 $17.70 $17.60 68,079
2021-06-11 $17.84 $17.84 $17.77 $17.82 $17.71 9,484
2021-06-10 $17.80 $17.93 $17.80 $17.86 $17.76 31,573
2021-06-09 $17.99 $18.00 $17.89 $17.89 $17.79 157,785
2021-06-08 $18.00 $18.00 $17.88 $17.88 $17.78 31,832
2021-06-07 $18.07 $18.07 $18.01 $18.04 $17.93 23,331
2021-06-04 $18.23 $18.23 $18.01 $18.02 $17.92 45,262
2021-06-03 $18.25 $18.25 $17.96 $17.97 $17.87 77,853
2021-06-02 $17.98 $18.06 $17.90 $18.04 $17.94 55,386
2021-06-01 $17.87 $17.93 $17.87 $17.89 $17.78 215,573
2021-05-28 $17.90 $17.91 $17.87 $17.87 $17.72 28,224
2021-05-27 $17.82 $17.98 $17.82 $17.90 $17.75 541,619
2021-05-26 $17.71 $17.80 $17.58 $17.76 $17.60 264,574
2021-05-25 $17.68 $17.73 $17.64 $17.73 $17.58 14,127
2021-05-24 $17.66 $17.70 $17.61 $17.68 $17.53 5,106
2021-05-21 $17.69 $17.69 $17.47 $17.60 $17.45 25,916
2021-05-20 $17.55 $17.58 $17.52 $17.57 $17.42 4,632
2021-05-19 $17.52 $17.53 $17.46 $17.51 $17.36 5,518
2021-05-18 $17.55 $17.58 $17.50 $17.58 $17.43 15,974
2021-05-17 $17.51 $17.59 $17.46 $17.55 $17.40 55,388
2021-05-14 $17.49 $17.50 $17.41 $17.48 $17.33 4,804
2021-05-13 $17.42 $17.45 $17.33 $17.40 $17.25 26,956
2021-05-12 $17.54 $17.55 $17.46 $17.47 $17.32 7,439
2021-05-11 $17.59 $17.61 $17.48 $17.52 $17.36 17,939
2021-05-10 $17.53 $17.56 $17.50 $17.53 $17.38 26,744
2021-05-07 $17.54 $17.54 $17.32 $17.47 $17.31 11,504
2021-05-06 $17.27 $17.40 $17.27 $17.35 $17.20 11,205
2021-05-05 $17.29 $17.30 $17.20 $17.20 $17.05 15,484
2021-05-04 $16.97 $17.15 $16.97 $17.15 $17.00 32,781
2021-05-03 $17.07 $17.11 $17.04 $17.07 $16.92 18,681
2021-04-30 $17.00 $17.00 $16.95 $16.99 $16.81 21,604
2021-04-29 $17.00 $17.00 $16.92 $16.99 $16.80 7,298
2021-04-28 $16.82 $16.98 $16.80 $16.95 $16.77 39,299
2021-04-27 $16.80 $16.80 $16.72 $16.76 $16.58 116,725
2021-04-26 $16.58 $16.76 $16.58 $16.76 $16.58 127,200
2021-04-23 $16.47 $16.62 $16.47 $16.62 $16.44 18,077
2021-04-22 $16.56 $16.58 $16.56 $16.57 $16.39 3,610
2021-04-21 $16.44 $16.57 $16.44 $16.56 $16.38 33,581
2021-04-20 $16.55 $16.55 $16.50 $16.50 $16.32 4,380
2021-04-19 $16.51 $16.62 $16.51 $16.53 $16.35 22,703
2021-04-16 $16.57 $16.62 $16.50 $16.59 $16.41 32,361
2021-04-15 $16.53 $16.64 $16.53 $16.62 $16.44 114,560
2021-04-14 $16.60 $16.63 $16.60 $16.62 $16.44 11,567
2021-04-13 $16.45 $16.60 $16.45 $16.59 $16.41 5,759
2021-04-12 $16.64 $16.64 $16.57 $16.59 $16.41 10,264
2021-04-09 $16.44 $16.60 $16.44 $16.56 $16.38 17,354
2021-04-08 $16.54 $16.59 $16.54 $16.57 $16.39 12,384
2021-04-07 $16.42 $16.52 $16.40 $16.49 $16.31 26,059
2021-04-06 $16.53 $16.54 $16.49 $16.49 $16.31 3,737
2021-04-05 $16.63 $16.63 $16.51 $16.54 $16.36 32,571
2021-04-01 $16.62 $16.62 $16.45 $16.45 $16.28 261,744
2021-03-31 $16.48 $16.53 $16.46 $16.53 $16.31 5,984
2021-03-30 $16.36 $16.47 $16.36 $16.43 $16.21 10,314
2021-03-29 $16.58 $16.58 $16.38 $16.43 $16.22 22,521
2021-03-26 $16.51 $16.52 $16.30 $16.41 $16.20 321,326
2021-03-25 $16.77 $16.79 $16.40 $16.40 $16.19 969,743
2021-03-24 $16.76 $16.83 $16.75 $16.78 $16.56 62,642
2021-03-23 $16.91 $16.91 $16.76 $16.76 $16.55 9,142
2021-03-22 $16.96 $16.96 $16.79 $16.84 $16.62 29,472
2021-03-19 $16.75 $16.84 $16.75 $16.80 $16.58 11,503
2021-03-18 $17.03 $17.03 $16.77 $16.77 $16.55 25,222
2021-03-17 $16.85 $17.02 $16.85 $17.02 $16.80 8,053
2021-03-16 $16.79 $16.88 $16.76 $16.85 $16.63 20,635
2021-03-15 $16.68 $16.84 $16.68 $16.78 $16.56 17,897
2021-03-12 $16.89 $16.89 $16.76 $16.86 $16.64 33,827
2021-03-11 $16.64 $16.78 $16.64 $16.77 $16.56 23,324
2021-03-10 $16.48 $16.67 $16.48 $16.64 $16.42 52,791
2021-03-09 $16.53 $16.66 $16.53 $16.62 $16.40 63,368
2021-03-08 $16.54 $16.59 $16.52 $16.54 $16.32 3,839
2021-03-05 $16.53 $16.56 $16.36 $16.54 $16.32 209,504
2021-03-04 $16.45 $16.49 $16.38 $16.40 $16.18 10,363
2021-03-03 $16.54 $16.54 $16.40 $16.47 $16.26 34,985
2021-03-02 $16.69 $16.69 $16.46 $16.60 $16.38 35,259
2021-03-01 $16.30 $16.56 $16.30 $16.55 $16.33 790,533
2021-02-26 $16.70 $16.70 $16.26 $16.26 $16.00 58,439
2021-02-25 $16.72 $16.83 $16.64 $16.66 $16.40 559,655
2021-02-24 $16.73 $16.73 $16.58 $16.73 $16.47 22,998
2021-02-23 $16.64 $16.64 $16.58 $16.61 $16.35 9,406
2021-02-22 $16.48 $16.61 $16.48 $16.56 $16.30 8,985
2021-02-19 $16.53 $16.60 $16.51 $16.55 $16.29 25,500
2021-02-18 $16.50 $16.51 $16.37 $16.48 $16.21 5,875
2021-02-17 $16.37 $16.45 $16.37 $16.45 $16.19 7,202
2021-02-16 $16.50 $16.50 $16.41 $16.47 $16.21 23,684
2021-02-12 $16.32 $16.40 $16.30 $16.33 $16.07 83,701
2021-02-11 $16.39 $16.39 $16.23 $16.37 $16.11 77,230
2021-02-10 $16.26 $16.30 $16.20 $16.26 $16.00 15,363
2021-02-09 $16.24 $16.24 $16.15 $16.20 $15.94 12,631
2021-02-08 $16.27 $16.27 $16.09 $16.13 $15.87 13,116
2021-02-05 $16.18 $16.18 $16.05 $16.11 $15.85 12,695
2021-02-04 $15.96 $15.98 $15.94 $15.98 $15.72 3,641
2021-02-03 $15.99 $16.00 $15.84 $15.98 $15.73 17,829
2021-02-02 $15.66 $15.84 $15.64 $15.84 $15.59 8,703
2021-02-01 $15.80 $15.80 $15.65 $15.69 $15.44 13,283
2021-01-29 $15.69 $15.77 $15.66 $15.71 $15.42 9,436
2021-01-28 $15.84 $15.84 $15.66 $15.67 $15.37 17,740
2021-01-27 $15.76 $15.80 $15.70 $15.70 $15.40 6,320
2021-01-26 $15.80 $15.88 $15.80 $15.88 $15.58 2,146
2021-01-25 $15.85 $15.85 $15.80 $15.84 $15.54 5,534
2021-01-22 $15.89 $15.89 $15.79 $15.82 $15.52 8,640
2021-01-21 $16.00 $16.00 $15.95 $15.95 $15.65 17,889
2021-01-20 $15.85 $15.94 $15.85 $15.94 $15.64 3,012
2021-01-19 $15.81 $15.83 $15.71 $15.79 $15.49 13,421
2021-01-15 $15.74 $15.76 $15.69 $15.70 $15.40 2,543
2021-01-14 $15.89 $15.89 $15.79 $15.83 $15.53 5,780
2021-01-13 $15.68 $15.74 $15.64 $15.74 $15.44 12,534
2021-01-12 $15.63 $15.72 $15.60 $15.69 $15.40 6,683
2021-01-11 $15.72 $15.72 $15.59 $15.62 $15.32 10,057
2021-01-08 $15.73 $15.74 $15.68 $15.70 $15.40 1,753
2021-01-07 $15.66 $15.70 $15.62 $15.70 $15.41 3,875
2021-01-06 $15.45 $15.73 $15.45 $15.73 $15.43 16,007
2021-01-05 $15.60 $15.66 $15.58 $15.66 $15.37 7,672
2021-01-04 $15.50 $15.70 $15.47 $15.51 $15.21 13,694
2020-12-31 $15.57 $15.58 $15.53 $15.58 $15.29 9,577
2020-12-30 $15.50 $15.50 $15.47 $15.50 $15.20 8,225
2020-12-29 $15.51 $15.51 $15.46 $15.48 $15.19 6,692
2020-12-28 $15.54 $15.57 $15.44 $15.46 $15.17 8,985
2020-12-24 $15.52 $15.55 $15.47 $15.53 $15.24 2,409
2020-12-23 $15.45 $15.53 $15.45 $15.46 $15.17 11,918
2020-12-22 $15.36 $15.39 $15.31 $15.35 $15.06 19,975
2020-12-21 $15.55 $15.55 $15.43 $15.53 $15.24 6,657
2020-12-18 $15.72 $15.72 $15.56 $15.61 $15.31 89,225
2020-12-17 $15.43 $15.65 $15.43 $15.65 $15.36 22,461
2020-12-16 $15.59 $15.62 $15.54 $15.59 $15.27 3,916
2020-12-15 $15.55 $15.67 $15.55 $15.62 $15.29 9,783
2020-12-14 $15.56 $15.59 $15.49 $15.55 $15.22 20,203
2020-12-11 $15.39 $15.55 $15.39 $15.55 $15.22 3,999
2020-12-10 $15.28 $15.59 $15.28 $15.59 $15.26 11,446
2020-12-09 $15.47 $15.47 $15.39 $15.39 $15.07 5,169
2020-12-08 $15.40 $15.40 $15.37 $15.39 $15.06 28,863
2020-12-07 $15.50 $15.50 $15.33 $15.39 $15.07 17,328
2020-12-04 $15.42 $15.44 $15.36 $15.40 $15.08 4,933
2020-12-03 $15.14 $15.36 $15.14 $15.31 $14.99 7,298
2020-12-02 $15.09 $15.17 $15.09 $15.15 $14.83 6,814
2020-12-01 $15.00 $15.10 $15.00 $15.09 $14.78 7,082
2020-11-30 $14.98 $15.15 $14.98 $15.03 $14.67 14,191
2020-11-27 $15.09 $15.09 $14.97 $15.07 $14.71 6,480
2020-11-25 $14.86 $14.94 $14.86 $14.92 $14.56 8,504
2020-11-24 $14.90 $14.90 $14.74 $14.86 $14.50 7,968
2020-11-23 $14.82 $14.82 $14.70 $14.73 $14.38 4,562
2020-11-20 $14.72 $14.74 $14.71 $14.73 $14.37 1,317
2020-11-19 $14.68 $14.71 $14.68 $14.71 $14.36 3,122
2020-11-18 $14.66 $14.76 $14.65 $14.68 $14.32 19,232
2020-11-17 $14.67 $14.69 $14.64 $14.68 $14.32 3,204
2020-11-16 $14.68 $14.68 $14.54 $14.67 $14.32 14,382
2020-11-13 $14.28 $14.51 $14.28 $14.51 $14.16 6,817
2020-11-12 $14.45 $14.51 $14.41 $14.43 $14.08 9,131
2020-11-11 $14.59 $14.59 $14.47 $14.52 $14.17 6,723
2020-11-10 $14.40 $14.50 $14.40 $14.44 $14.09 11,797
2020-11-09 $14.28 $14.45 $14.28 $14.43 $14.08 5,103
2020-11-06 $14.13 $14.27 $14.13 $14.26 $13.92 4,969
2020-11-05 $14.14 $14.22 $14.13 $14.20 $13.86 2,739
2020-11-04 $14.06 $14.10 $13.99 $14.01 $13.67 22,427
2020-11-03 $13.96 $14.10 $13.95 $14.05 $13.72 13,079
2020-11-02 $14.06 $14.06 $13.90 $13.99 $13.65 6,181
2020-10-30 $13.95 $14.01 $13.87 $13.91 $13.53 5,944
2020-10-29 $13.91 $13.91 $13.86 $13.86 $13.48 14,623
2020-10-28 $14.18 $14.18 $13.94 $13.97 $13.59 12,909
2020-10-27 $14.23 $14.23 $14.20 $14.23 $13.84 5,685
2020-10-26 $14.23 $14.23 $14.12 $14.14 $13.76 10,831
2020-10-23 $14.30 $14.32 $14.30 $14.32 $13.93 422
2020-10-22 $14.17 $14.36 $14.17 $14.31 $13.92 9,120
2020-10-21 $14.40 $14.40 $14.27 $14.31 $13.92 7,199
2020-10-20 $14.28 $14.33 $14.28 $14.30 $13.91 3,930
2020-10-19 $14.19 $14.48 $14.19 $14.36 $13.97 26,345
2020-10-16 $14.29 $14.29 $14.20 $14.23 $13.84 6,400
2020-10-15 $14.16 $14.17 $14.11 $14.16 $13.77 2,376
2020-10-14 $14.23 $14.24 $14.18 $14.19 $13.80 6,105
2020-10-13 $14.09 $14.24 $14.09 $14.21 $13.83 2,713
2020-10-12 $14.14 $14.32 $14.14 $14.28 $13.89 6,446
2020-10-09 $14.23 $14.27 $14.23 $14.27 $13.88 4,515
2020-10-08 $14.14 $14.16 $14.14 $14.16 $13.77 3,851
2020-10-07 $14.14 $14.14 $14.02 $14.12 $13.73 6,717
2020-10-06 $14.02 $14.05 $13.95 $13.99 $13.61 3,107
2020-10-05 $14.09 $14.12 $13.96 $14.01 $13.63 17,146
2020-10-02 $14.03 $14.05 $13.98 $14.02 $13.64 6,109
2020-10-01 $13.95 $14.12 $13.95 $14.09 $13.71 7,299
2020-09-30 $13.92 $14.06 $13.92 $14.06 $13.64 5,156
2020-09-29 $13.95 $13.95 $13.89 $13.89 $13.47 1,357
2020-09-28 $13.89 $13.91 $13.88 $13.91 $13.48 5,673
2020-09-25 $13.86 $13.86 $13.83 $13.86 $13.44 7,792
2020-09-24 $13.85 $13.96 $13.85 $13.92 $13.50 6,398
2020-09-23 $13.91 $14.01 $13.84 $13.84 $13.42 8,332
2020-09-22 $14.03 $14.05 $14.03 $14.04 $13.61 1,754
2020-09-21 $14.17 $14.17 $14.00 $14.02 $13.59 7,061
2020-09-18 $14.24 $14.26 $14.22 $14.25 $13.81 8,024
2020-09-17 $14.27 $14.28 $14.25 $14.26 $13.82 2,108
2020-09-16 $14.24 $14.29 $14.24 $14.28 $13.85 8,432
2020-09-15 $14.27 $14.27 $14.23 $14.27 $13.83 2,765
2020-09-14 $14.25 $14.28 $14.23 $14.26 $13.83 10,439
2020-09-11 $14.13 $14.21 $14.11 $14.21 $13.78 7,234
2020-09-10 $14.30 $14.30 $14.13 $14.16 $13.72 3,468
2020-09-09 $14.39 $14.39 $14.23 $14.32 $13.88 7,147
2020-09-08 $14.26 $14.31 $14.23 $14.24 $13.81 9,023
2020-09-04 $14.51 $14.51 $14.39 $14.50 $14.06 8,036
2020-09-03 $14.42 $14.55 $14.39 $14.44 $14.00 10,373
2020-09-02 $14.58 $14.60 $14.57 $14.58 $14.14 7,359
2020-09-01 $14.47 $14.64 $14.47 $14.63 $14.18 6,741
2020-08-31 $14.47 $14.61 $14.47 $14.54 $14.05 4,912
2020-08-28 $14.63 $14.63 $14.52 $14.52 $14.03 1,956
2020-08-27 $14.50 $14.50 $14.44 $14.48 $13.99 4,631
2020-08-26 $14.25 $14.49 $14.24 $14.46 $13.97 5,135
2020-08-25 $14.15 $14.23 $14.15 $14.22 $13.74 1,592
2020-08-24 $14.25 $14.25 $14.10 $14.13 $13.65 3,780
2020-08-21 $14.11 $14.17 $14.09 $14.14 $13.67 13,012
2020-08-20 $14.15 $14.24 $14.15 $14.21 $13.73 4,529
2020-08-19 $14.20 $14.21 $14.16 $14.17 $13.70 4,349
2020-08-18 $14.20 $14.20 $14.15 $14.19 $13.72 12,611
2020-08-17 $14.08 $14.18 $14.04 $14.15 $13.67 7,592
2020-08-14 $14.07 $14.08 $14.00 $14.03 $13.56 11,866
2020-08-13 $14.08 $14.08 $14.06 $14.07 $13.60 12,544
2020-08-12 $13.88 $14.04 $13.88 $14.00 $13.53 21,097
2020-08-11 $13.83 $14.00 $13.83 $13.99 $13.52 21,428
2020-08-10 $13.85 $13.94 $13.85 $13.89 $13.43 23,768
2020-08-07 $13.90 $13.92 $13.80 $13.88 $13.42 28,334
2020-08-06 $13.95 $13.98 $13.91 $13.94 $13.47 22,118
2020-08-05 $13.95 $14.00 $13.87 $13.97 $13.50 29,111
2020-08-04 $13.80 $13.97 $13.78 $13.97 $13.50 21,186
2020-08-03 $13.84 $13.85 $13.75 $13.81 $13.34 32,150
2020-07-31 $13.72 $13.84 $13.72 $13.80 $13.29 11,607
2020-07-30 $13.75 $13.75 $13.66 $13.69 $13.18 3,523
2020-07-29 $13.87 $13.87 $13.76 $13.79 $13.28 1,614
2020-07-28 $13.73 $13.77 $13.67 $13.74 $13.23 8,369
2020-07-27 $13.65 $13.75 $13.60 $13.75 $13.24 10,359
2020-07-24 $13.65 $13.66 $13.55 $13.61 $13.11 4,634
2020-07-23 $13.57 $13.68 $13.55 $13.62 $13.12 9,094
2020-07-22 $13.57 $13.61 $13.56 $13.58 $13.08 7,598
2020-07-21 $13.43 $13.56 $13.43 $13.56 $13.06 5,054
2020-07-20 $13.44 $13.51 $13.44 $13.49 $12.99 15,500
2020-07-17 $13.57 $13.57 $13.36 $13.43 $12.93 5,379
2020-07-16 $13.25 $13.53 $13.25 $13.51 $13.01 13,500
2020-07-15 $12.59 $13.01 $12.59 $13.01 $12.53 12,200
2020-07-14 $12.55 $12.66 $12.55 $12.62 $12.15 5,600
2020-07-13 $12.67 $12.69 $12.60 $12.60 $12.13 5,170
2020-07-10 $12.60 $12.66 $12.60 $12.64 $12.17 4,133
2020-07-09 $12.68 $12.75 $12.58 $12.58 $12.12 7,400
2020-07-08 $12.77 $12.77 $12.66 $12.68 $12.21 4,000
2020-07-07 $12.62 $12.68 $12.56 $12.65 $12.18 20,200
2020-07-06 $12.57 $12.72 $12.57 $12.59 $12.12 13,885
2020-07-02 $12.66 $12.67 $12.60 $12.63 $12.16 16,500
2020-07-01 $12.64 $12.68 $12.59 $12.59 $12.12 3,975
2020-06-30 $12.62 $12.69 $12.56 $12.68 $12.15 16,100
2020-06-29 $12.61 $12.62 $12.53 $12.55 $12.03 16,608
2020-06-26 $12.67 $12.67 $12.52 $12.59 $12.07 11,159
2020-06-25 $12.84 $12.85 $12.68 $12.68 $12.15 33,400
2020-06-24 $12.84 $12.90 $12.75 $12.76 $12.23 24,402
2020-06-23 $12.72 $12.90 $12.72 $12.86 $12.33 18,329
2020-06-22 $12.77 $12.82 $12.72 $12.81 $12.28 8,400
2020-06-19 $12.86 $12.86 $12.69 $12.69 $12.16 6,359
2020-06-18 $12.77 $12.78 $12.74 $12.74 $12.21 2,200
2020-06-17 $12.73 $12.82 $12.73 $12.78 $12.25 4,475
2020-06-16 $12.77 $12.78 $12.66 $12.76 $12.23 8,182
2020-06-15 $12.56 $12.66 $12.52 $12.63 $12.11 11,898
2020-06-12 $12.53 $12.63 $12.53 $12.58 $12.06 15,400
2020-06-11 $12.89 $12.89 $12.50 $12.50 $11.98 11,155
2020-06-10 $12.99 $13.04 $12.98 $13.00 $12.46 11,655
2020-06-09 $12.92 $13.06 $12.90 $13.03 $12.49 32,011
2020-06-08 $12.86 $13.10 $12.81 $13.10 $12.56 23,511
2020-06-05 $12.54 $12.82 $12.44 $12.78 $12.25 13,790
2020-06-04 $12.42 $12.47 $12.38 $12.47 $11.95 4,802
2020-06-03 $12.42 $12.42 $12.30 $12.36 $11.85 14,088
2020-06-02 $12.27 $12.32 $12.19 $12.32 $11.81 7,191
2020-06-01 $12.00 $12.17 $12.00 $12.13 $11.63 9,803
2020-05-29 $12.00 $12.00 $11.89 $11.95 $11.40 10,779
2020-05-28 $11.91 $11.96 $11.87 $11.92 $11.37 5,500
2020-05-27 $11.88 $11.91 $11.81 $11.86 $11.31 5,300
2020-05-26 $12.00 $12.00 $11.81 $11.84 $11.29 8,308
2020-05-22 $11.89 $11.89 $11.72 $11.73 $11.19 2,039
2020-05-21 $11.69 $11.88 $11.69 $11.81 $11.26 14,943
2020-05-20 $11.85 $11.89 $11.82 $11.86 $11.31 1,100
2020-05-19 $11.82 $11.84 $11.77 $11.77 $11.23 2,685
2020-05-18 $11.70 $11.74 $11.69 $11.74 $11.20 7,000
2020-05-15 $11.52 $11.54 $11.50 $11.54 $11.01 900
2020-05-14 $11.56 $11.56 $11.42 $11.56 $11.03 6,429
2020-05-13 $11.91 $11.91 $11.61 $11.61 $11.07 7,462
2020-05-12 $12.05 $12.05 $11.91 $11.91 $11.36 6,290
2020-05-11 $12.00 $12.00 $11.89 $11.93 $11.38 3,171
2020-05-08 $11.94 $12.03 $11.94 $12.02 $11.46 1,500
2020-05-07 $11.90 $11.90 $11.81 $11.90 $11.35 8,714
2020-05-06 $11.55 $11.90 $11.55 $11.72 $11.18 16,101
2020-05-05 $11.74 $11.78 $11.70 $11.73 $11.19 2,464
2020-05-04 $11.64 $11.66 $11.59 $11.63 $11.09 17,000
2020-05-01 $11.90 $11.90 $11.64 $11.70 $11.16 9,114
2020-04-30 $12.08 $12.08 $11.88 $11.92 $11.31 22,560
2020-04-29 $11.69 $11.98 $11.63 $11.98 $11.37 12,955
2020-04-28 $11.40 $11.62 $11.40 $11.62 $11.03 17,351
2020-04-27 $11.39 $11.46 $11.39 $11.45 $10.86 2,100
2020-04-24 $11.42 $11.42 $11.28 $11.34 $10.76 11,834
2020-04-23 $11.27 $11.34 $11.27 $11.31 $10.73 13,300
2020-04-22 $11.24 $11.24 $11.19 $11.22 $10.65 1,400
2020-04-21 $11.24 $11.24 $11.17 $11.19 $10.62 1,700
2020-04-20 $11.33 $11.38 $11.29 $11.29 $10.71 7,231
2020-04-17 $11.21 $11.45 $11.20 $11.38 $10.80 22,259
2020-04-16 $11.38 $11.38 $11.21 $11.31 $10.73 10,300
2020-04-15 $11.27 $11.47 $11.27 $11.30 $10.72 8,560
2020-04-14 $11.65 $11.71 $11.59 $11.64 $11.05 16,676
2020-04-13 $11.73 $11.73 $11.46 $11.58 $10.99 22,057
2020-04-09 $11.22 $11.49 $11.22 $11.48 $10.89 23,700
2020-04-08 $10.93 $11.11 $10.90 $11.11 $10.54 33,700
2020-04-07 $10.85 $10.98 $10.80 $10.96 $10.40 25,899
2020-04-06 $10.25 $10.68 $10.25 $10.68 $10.13 21,279
2020-04-03 $10.33 $10.36 $10.22 $10.32 $9.79 2,700
2020-04-02 $10.25 $10.30 $10.24 $10.26 $9.74 3,000
2020-04-01 $10.48 $10.48 $10.00 $10.05 $9.54 29,075
2020-03-31 $10.15 $10.61 $10.15 $10.46 $9.86 8,291
2020-03-30 $9.93 $10.17 $9.90 $10.14 $9.56 14,233
2020-03-27 $9.99 $10.14 $9.68 $10.00 $9.43 16,827
2020-03-26 $9.74 $10.63 $9.72 $10.42 $9.83 101,794
2020-03-25 $8.82 $9.58 $8.82 $9.58 $9.03 31,986
2020-03-24 $8.48 $8.93 $8.48 $8.87 $8.36 25,725
2020-03-23 $9.06 $9.19 $8.43 $8.56 $8.07 33,000
2020-03-20 $9.21 $9.29 $9.13 $9.13 $8.61 10,989
2020-03-19 $8.38 $8.84 $8.38 $8.70 $8.20 25,455
2020-03-18 $9.16 $9.35 $8.58 $8.72 $8.22 58,979
2020-03-17 $9.50 $9.61 $9.40 $9.52 $8.98 12,386
2020-03-16 $10.04 $10.44 $9.65 $9.65 $9.10 47,656
2020-03-13 $10.90 $11.15 $10.62 $10.84 $10.22 19,199
2020-03-12 $11.75 $11.76 $10.28 $10.79 $10.17 52,349
2020-03-11 $12.34 $12.34 $11.94 $12.03 $11.34 58,710
2020-03-10 $12.56 $12.59 $12.02 $12.29 $11.59 67,900
2020-03-09 $14.13 $14.15 $12.35 $12.36 $11.65 52,257
2020-03-06 $14.01 $14.01 $13.69 $13.74 $12.96 38,751
2020-03-05 $14.04 $14.04 $13.84 $13.93 $13.13 67,900
2020-03-04 $14.00 $14.09 $13.94 $14.00 $13.20 50,356
2020-03-03 $14.04 $14.10 $14.00 $14.00 $13.20 57,190
2020-03-02 $14.29 $14.29 $14.00 $14.04 $13.24 28,305
2020-02-28 $14.09 $14.51 $14.02 $14.27 $13.40 54,863
2020-02-27 $14.81 $14.81 $14.40 $14.50 $13.62 80,889
2020-02-26 $14.84 $14.84 $14.77 $14.79 $13.89 9,600
2020-02-25 $15.00 $15.02 $14.87 $14.87 $13.96 15,213
2020-02-24 $15.08 $15.11 $14.85 $14.89 $13.98 44,642
2020-02-21 $15.22 $15.22 $15.20 $15.20 $14.27 1,200
2020-02-20 $15.23 $15.23 $15.15 $15.19 $14.26 7,940
2020-02-19 $15.09 $15.19 $15.09 $15.14 $14.22 11,759
2020-02-18 $15.12 $15.16 $15.09 $15.13 $14.21 2,100
2020-02-14 $15.17 $15.20 $15.14 $15.20 $14.27 11,957
2020-02-13 $15.18 $15.19 $15.13 $15.17 $14.24 5,900
2020-02-12 $14.99 $15.25 $14.99 $15.19 $14.26 22,552
2020-02-11 $14.97 $15.05 $14.97 $15.01 $14.09 5,214
2020-02-10 $15.00 $15.03 $15.00 $15.02 $14.10 2,391
2020-02-07 $15.13 $15.13 $15.00 $15.00 $14.08 14,152
2020-02-06 $15.12 $15.12 $15.09 $15.09 $14.17 3,200
2020-02-05 $15.09 $15.13 $15.01 $15.08 $14.16 21,854
2020-02-04 $15.18 $15.20 $15.11 $15.17 $14.24 3,869
2020-02-03 $15.21 $15.21 $15.09 $15.14 $14.22 17,408
2020-01-31 $15.26 $15.26 $15.23 $15.25 $14.27 2,700
2020-01-30 $15.38 $15.38 $15.25 $15.27 $14.29 13,202
2020-01-29 $15.29 $15.40 $15.29 $15.38 $14.39 6,828
2020-01-28 $15.30 $15.38 $15.28 $15.36 $14.37 15,004
2020-01-27 $15.32 $15.36 $15.25 $15.25 $14.27 6,300
2020-01-24 $15.62 $15.62 $15.43 $15.48 $14.48 9,029
2020-01-23 $15.58 $15.58 $15.47 $15.49 $14.49 5,193
2020-01-22 $15.66 $15.66 $15.48 $15.50 $14.50 8,867
2020-01-21 $15.65 $15.67 $15.60 $15.60 $14.60 8,100
2020-01-17 $15.56 $15.64 $15.56 $15.61 $14.61 13,170
2020-01-16 $15.66 $15.67 $15.60 $15.62 $14.62 24,353
2020-01-15 $15.69 $15.71 $15.60 $15.61 $14.61 27,219
2020-01-14 $15.69 $15.70 $15.61 $15.65 $14.64 16,766
2020-01-13 $15.60 $15.68 $15.51 $15.60 $14.60 22,194
2020-01-10 $15.45 $15.62 $15.44 $15.51 $14.51 48,694
2020-01-09 $15.57 $15.66 $15.39 $15.45 $14.46 76,652
2020-01-08 $15.59 $15.62 $15.38 $15.55 $14.55 16,444
2020-01-07 $15.42 $15.62 $15.42 $15.62 $14.62 55,270
2020-01-06 $15.38 $15.62 $15.30 $15.62 $14.62 36,012
2020-01-03 $15.59 $15.60 $15.27 $15.36 $14.37 91,897
2020-01-02 $15.44 $15.60 $15.40 $15.59 $14.59 52,171
2019-12-31 $15.15 $15.47 $15.15 $15.45 $14.46 37,382
2019-12-30 $15.15 $15.29 $15.15 $15.27 $14.29 31,334
2019-12-27 $15.00 $15.15 $14.97 $15.15 $14.18 61,900
2019-12-26 $15.15 $15.15 $15.03 $15.04 $14.07 14,071
2019-12-24 $15.00 $15.06 $15.00 $15.04 $14.07 5,883
2019-12-23 $15.12 $15.12 $14.97 $15.04 $14.07 12,638
2019-12-20 $14.99 $15.20 $14.96 $15.07 $14.10 47,312
2019-12-19 $15.11 $15.11 $15.01 $15.03 $14.06 45,824
2019-12-18 $15.03 $15.10 $15.01 $15.08 $14.08 51,535
2019-12-17 $15.03 $15.09 $14.98 $15.07 $14.07 31,584
2019-12-16 $15.07 $15.10 $15.03 $15.10 $14.10 14,835
2019-12-13 $14.93 $15.03 $14.93 $14.98 $13.99 56,800
2019-12-12 $14.82 $14.93 $14.82 $14.93 $13.94 24,874
2019-12-11 $14.72 $14.87 $14.72 $14.87 $13.88 60,068
2019-12-10 $14.79 $14.79 $14.69 $14.79 $13.81 69,000
2019-12-09 $14.87 $14.87 $14.80 $14.81 $13.83 15,956
2019-12-06 $14.92 $14.92 $14.77 $14.79 $13.81 70,727
2019-12-05 $14.79 $14.86 $14.78 $14.86 $13.87 57,627
2019-12-04 $14.65 $14.82 $14.65 $14.76 $13.78 10,555
2019-12-03 $14.75 $14.75 $14.66 $14.69 $13.72 32,500
2019-12-02 $14.84 $14.84 $14.69 $14.73 $13.75 151,641
2019-11-29 $14.84 $14.84 $14.72 $14.78 $13.75 97,905
2019-11-27 $15.13 $15.13 $14.78 $14.80 $13.77 248,063
2019-11-26 $15.01 $15.01 $14.93 $14.96 $13.92 9,972
2019-11-25 $15.16 $15.16 $14.99 $15.03 $13.99 11,209
2019-11-22 $15.07 $15.12 $15.00 $15.00 $13.96 13,800
2019-11-21 $15.08 $15.12 $15.00 $15.11 $14.06 26,364
2019-11-20 $15.05 $15.05 $15.00 $15.01 $13.97 19,300
2019-11-19 $15.14 $15.15 $15.06 $15.07 $14.02 8,693
2019-11-18 $15.02 $15.22 $15.02 $15.12 $14.07 32,671
2019-11-15 $15.21 $15.22 $15.06 $15.10 $14.05 35,228
2019-11-14 $15.12 $15.16 $15.09 $15.14 $14.09 68,300
2019-11-13 $15.22 $15.22 $15.11 $15.12 $14.07 113,660
2019-11-12 $15.01 $15.34 $15.01 $15.19 $14.14 58,826
2019-11-11 $14.93 $15.08 $14.93 $15.05 $14.01 16,758
2019-11-08 $14.89 $14.95 $14.89 $14.95 $13.91 24,483
2019-11-07 $15.03 $15.03 $14.89 $14.97 $13.93 10,632
2019-11-06 $14.91 $14.91 $14.87 $14.87 $13.84 3,076
2019-11-05 $14.80 $14.95 $14.80 $14.92 $13.89 52,817
2019-11-04 $14.80 $14.93 $14.80 $14.92 $13.89 25,300
2019-11-01 $14.87 $14.87 $14.76 $14.80 $13.77 70,657
2019-10-31 $15.11 $15.13 $14.78 $14.78 $13.71 154,100
2019-10-30 $15.20 $15.20 $15.05 $15.14 $14.04 6,800
2019-10-29 $15.34 $15.34 $15.20 $15.22 $14.12 8,069
2019-10-28 $15.22 $15.25 $15.14 $15.24 $14.14 9,929
2019-10-25 $15.05 $15.25 $15.05 $15.21 $14.11 8,400
2019-10-24 $15.23 $15.25 $15.09 $15.23 $14.13 30,944
2019-10-23 $15.20 $15.20 $15.10 $15.15 $14.05 8,762
2019-10-22 $15.10 $15.14 $15.05 $15.14 $14.04 28,830
2019-10-21 $15.04 $15.14 $15.04 $15.08 $13.99 5,167
2019-10-18 $14.99 $15.09 $14.97 $15.06 $13.97 9,685
2019-10-17 $14.82 $15.04 $14.82 $15.00 $13.91 6,185
2019-10-16 $14.80 $14.94 $14.80 $14.94 $13.86 3,056
2019-10-15 $14.80 $14.89 $14.80 $14.88 $13.80 7,572
2019-10-14 $14.81 $14.86 $14.81 $14.86 $13.78 7,312
2019-10-11 $14.78 $14.89 $14.78 $14.83 $13.76 7,935
2019-10-10 $14.58 $14.70 $14.58 $14.66 $13.60 10,026
2019-10-09 $14.58 $14.63 $14.56 $14.63 $13.57 3,879
2019-10-08 $14.66 $14.66 $14.57 $14.58 $13.52 9,300
2019-10-07 $14.70 $14.70 $14.63 $14.64 $13.58 6,290
2019-10-04 $14.48 $14.66 $14.48 $14.60 $13.54 35,549
2019-10-03 $14.78 $14.78 $14.51 $14.52 $13.47 55,000
2019-10-02 $14.84 $14.85 $14.75 $14.80 $13.73 9,900
2019-10-01 $15.12 $15.12 $14.98 $14.99 $13.90 90,804
2019-09-30 $14.87 $15.09 $14.87 $15.08 $13.93 21,777
2019-09-27 $15.00 $15.05 $14.96 $15.03 $13.89 37,600
2019-09-26 $14.85 $14.99 $14.85 $14.98 $13.84 398,494
2019-09-25 $15.06 $15.06 $14.87 $14.94 $13.80 20,383
2019-09-24 $14.94 $14.97 $14.90 $14.97 $13.83 1,800
2019-09-23 $14.89 $14.94 $14.85 $14.92 $13.79 2,768
2019-09-20 $14.89 $14.91 $14.86 $14.91 $13.78 12,175
2019-09-19 $14.89 $14.94 $14.86 $14.86 $13.73 3,181
2019-09-18 $15.12 $15.12 $14.86 $14.92 $13.79 8,203
2019-09-17 $14.97 $15.04 $14.94 $14.99 $13.85 8,054
2019-09-16 $15.00 $15.04 $14.99 $15.03 $13.89 16,455
2019-09-13 $14.92 $15.00 $14.92 $15.00 $13.86 1,800
2019-09-12 $15.02 $15.02 $14.94 $14.97 $13.83 6,207
2019-09-11 $14.99 $15.03 $14.96 $14.96 $13.82 8,100
2019-09-10 $14.81 $15.09 $14.81 $15.09 $13.94 29,374
2019-09-09 $15.04 $15.04 $14.90 $14.95 $13.81 10,139
2019-09-06 $14.71 $14.94 $14.71 $14.94 $13.80 48,540
2019-09-05 $14.58 $14.79 $14.55 $14.77 $13.65 43,998
2019-09-04 $14.28 $14.52 $14.27 $14.52 $13.42 45,882
2019-09-03 $14.24 $14.32 $14.24 $14.29 $13.20 18,391
2019-08-30 $14.21 $14.37 $14.21 $14.37 $13.23 66,883
2019-08-29 $14.32 $14.32 $13.95 $14.25 $13.12 61,592
2019-08-28 $14.05 $14.17 $14.05 $14.14 $13.01 12,981
2019-08-27 $14.24 $14.34 $14.11 $14.15 $13.02 29,730
2019-08-26 $14.24 $14.31 $14.24 $14.29 $13.15 8,224
2019-08-23 $14.51 $14.51 $14.30 $14.31 $13.17 8,851
2019-08-22 $14.36 $14.37 $14.33 $14.34 $13.20 6,444
2019-08-21 $14.32 $14.40 $14.32 $14.32 $13.18 6,869
2019-08-20 $14.58 $14.58 $14.30 $14.30 $13.16 10,512
2019-08-19 $14.45 $14.53 $14.38 $14.43 $13.28 18,027
2019-08-16 $14.39 $14.55 $14.39 $14.45 $13.30 5,877
2019-08-15 $14.50 $14.53 $14.38 $14.43 $13.28 11,463
2019-08-14 $14.66 $14.66 $14.50 $14.52 $13.36 12,443
2019-08-13 $14.78 $14.81 $14.74 $14.81 $13.63 3,216
2019-08-12 $14.81 $14.93 $14.78 $14.79 $13.61 9,873
2019-08-09 $15.06 $15.06 $14.84 $14.88 $13.69 3,916
2019-08-08 $15.00 $15.00 $14.86 $14.87 $13.69 7,483
2019-08-07 $15.09 $15.09 $14.81 $14.83 $13.65 20,034
2019-08-06 $14.94 $15.17 $14.94 $14.99 $13.80 30,543
2019-08-05 $15.20 $15.29 $15.08 $15.08 $13.88 57,478
2019-08-02 $15.21 $15.23 $15.21 $15.22 $14.01 5,527
2019-08-01 $15.30 $15.30 $15.21 $15.25 $14.04 4,162
2019-07-31 $15.43 $15.44 $15.36 $15.36 $14.08 1,803
2019-07-30 $15.27 $15.39 $15.27 $15.37 $14.09 4,627
2019-07-29 $15.57 $15.57 $15.37 $15.43 $14.15 12,645
2019-07-26 $15.59 $15.59 $15.30 $15.34 $14.07 17,411
2019-07-25 $15.47 $15.47 $15.42 $15.45 $14.17 6,438
2019-07-24 $15.41 $15.45 $15.41 $15.43 $14.15 27,860
2019-07-23 $15.35 $15.45 $15.34 $15.42 $14.14 9,552
2019-07-22 $15.36 $15.47 $15.35 $15.40 $14.12 5,557
2019-07-19 $15.50 $15.51 $15.34 $15.46 $14.18 18,098
2019-07-18 $15.50 $15.56 $15.45 $15.53 $14.24 13,033
2019-07-17 $15.44 $15.52 $15.44 $15.50 $14.21 5,551
2019-07-16 $15.49 $15.53 $15.49 $15.49 $14.20 3,229
2019-07-15 $15.45 $15.59 $15.43 $15.51 $14.22 13,516
2019-07-12 $15.60 $15.60 $15.54 $15.56 $14.27 9,469
2019-07-11 $15.45 $15.56 $15.45 $15.55 $14.26 4,193
2019-07-10 $15.57 $15.60 $15.48 $15.52 $14.23 9,560
2019-07-09 $15.54 $15.56 $15.45 $15.49 $14.20 9,179
2019-07-08 $15.51 $15.65 $15.50 $15.50 $14.21 72,712
2019-07-05 $15.15 $15.71 $15.15 $15.61 $14.31 135,669
2019-07-03 $15.27 $15.28 $15.27 $15.28 $14.01 428
2019-07-02 $15.14 $15.23 $15.14 $15.23 $13.97 4,932
2019-07-01 $15.32 $15.32 $15.23 $15.25 $13.93 5,663
2019-06-28 $15.25 $15.25 $15.10 $15.15 $13.84 6,585
2019-06-27 $15.00 $15.12 $15.00 $15.10 $13.79 15,226
2019-06-26 $15.00 $15.07 $15.00 $15.05 $13.75 5,042
2019-06-25 $15.03 $15.05 $14.95 $14.98 $13.68 5,139
2019-06-24 $14.79 $15.00 $14.79 $14.94 $13.65 9,401
2019-06-21 $15.03 $15.03 $14.88 $14.93 $13.64 3,590
2019-06-20 $14.89 $14.95 $14.88 $14.88 $13.59 10,385
2019-06-19 $14.57 $14.76 $14.57 $14.72 $13.45 5,548
2019-06-18 $14.64 $14.66 $14.62 $14.64 $13.37 10,919
2019-06-17 $14.80 $14.80 $14.57 $14.63 $13.36 20,631
2019-06-14 $14.92 $14.92 $14.69 $14.76 $13.48 9,462
2019-06-13 $14.88 $14.91 $14.70 $14.85 $13.57 10,672
2019-06-12 $14.96 $14.97 $14.88 $14.89 $13.60 9,225
2019-06-11 $14.92 $14.95 $14.88 $14.88 $13.59 4,124
2019-06-10 $14.80 $14.95 $14.80 $14.91 $13.62 18,180
2019-06-07 $15.00 $15.00 $14.84 $14.84 $13.56 10,842
2019-06-06 $14.75 $14.80 $14.72 $14.75 $13.47 8,619
2019-06-05 $14.83 $14.83 $14.69 $14.71 $13.44 12,585
2019-06-04 $15.02 $15.02 $14.85 $14.85 $13.57 5,934
2019-06-03 $14.99 $14.99 $14.74 $14.74 $13.47 25,415
2019-05-31 $14.93 $15.06 $14.78 $14.85 $13.51 16,854
2019-05-30 $15.08 $15.08 $14.97 $14.97 $13.62 7,306
2019-05-29 $15.00 $15.09 $15.00 $15.03 $13.67 5,482
2019-05-28 $15.25 $15.25 $15.09 $15.11 $13.75 11,984
2019-05-24 $15.25 $15.34 $15.24 $15.29 $13.91 7,113
2019-05-23 $15.25 $15.32 $15.25 $15.31 $13.93 8,906
2019-05-22 $15.27 $15.40 $15.27 $15.34 $13.96 2,984
2019-05-21 $15.25 $15.36 $15.25 $15.35 $13.97 12,268
2019-05-20 $15.21 $15.36 $15.20 $15.33 $13.95 10,796
2019-05-17 $15.32 $15.34 $15.29 $15.34 $13.96 2,974
2019-05-16 $15.29 $15.35 $15.29 $15.32 $13.94 6,256
2019-05-15 $15.32 $15.38 $15.32 $15.34 $13.96 5,329
2019-05-14 $15.28 $15.36 $15.28 $15.34 $13.96 2,793
2019-05-13 $15.48 $15.48 $15.24 $15.30 $13.92 11,728
2019-05-10 $15.40 $15.44 $15.36 $15.38 $13.99 4,016
2019-05-09 $15.32 $15.35 $15.28 $15.35 $13.97 4,950
2019-05-08 $15.23 $15.36 $15.23 $15.35 $13.97 3,720
2019-05-07 $15.35 $15.35 $15.28 $15.33 $13.95 4,544
2019-05-06 $15.40 $15.44 $15.34 $15.42 $14.03 3,754
2019-05-03 $15.30 $15.45 $15.30 $15.45 $14.06 4,403
2019-05-02 $15.40 $15.41 $15.29 $15.33 $13.95 8,440
2019-05-01 $15.44 $15.54 $15.43 $15.44 $13.99 6,413
2019-04-30 $15.41 $15.59 $15.41 $15.53 $14.07 2,425
2019-04-29 $15.44 $15.48 $15.41 $15.41 $13.96 5,713
2019-04-26 $15.45 $15.45 $15.43 $15.44 $13.99 4,188
2019-04-25 $15.36 $15.43 $15.36 $15.42 $13.97 4,883
2019-04-24 $15.42 $15.45 $15.42 $15.42 $13.97 2,232
2019-04-23 $15.50 $15.55 $15.46 $15.50 $14.04 7,691
2019-04-22 $15.46 $15.61 $15.46 $15.58 $14.12 9,386
2019-04-18 $15.55 $15.60 $15.55 $15.55 $14.09 10,460
2019-04-17 $15.60 $15.60 $15.52 $15.54 $14.08 7,876
2019-04-16 $15.55 $15.55 $15.49 $15.52 $14.07 7,387
2019-04-15 $15.48 $15.59 $15.47 $15.49 $14.03 8,013
2019-04-12 $15.50 $15.62 $15.50 $15.58 $14.12 12,062
2019-04-11 $15.41 $15.54 $15.39 $15.50 $14.04 10,575
2019-04-10 $15.54 $15.54 $15.49 $15.53 $14.07 9,521
2019-04-09 $15.62 $15.62 $15.51 $15.55 $14.09 22,584
2019-04-08 $15.41 $15.57 $15.41 $15.54 $14.08 5,549
2019-04-05 $15.55 $15.64 $15.44 $15.50 $14.04 11,977
2019-04-04 $15.47 $15.52 $15.46 $15.49 $14.03 2,306
2019-04-03 $15.31 $15.51 $15.31 $15.47 $14.02 7,927
2019-04-02 $15.50 $15.50 $15.39 $15.43 $13.98 7,626
2019-04-01 $15.62 $15.62 $15.43 $15.52 $14.06 5,215
2019-03-29 $15.41 $15.62 $15.41 $15.47 $13.95 12,443
2019-03-28 $15.34 $15.42 $15.33 $15.38 $13.87 8,091
2019-03-27 $15.43 $15.50 $15.34 $15.42 $13.91 15,115
2019-03-26 $15.45 $15.56 $15.44 $15.50 $13.98 21,262
2019-03-25 $15.42 $15.45 $15.28 $15.42 $13.91 32,763
2019-03-22 $15.35 $15.48 $15.28 $15.42 $13.91 21,458
2019-03-21 $15.51 $15.51 $15.40 $15.45 $13.94 8,391
2019-03-20 $15.47 $15.62 $15.47 $15.58 $14.05 17,977
2019-03-19 $15.48 $15.58 $15.48 $15.55 $14.03 17,472
2019-03-18 $15.55 $15.55 $15.45 $15.47 $13.95 8,462
2019-03-15 $15.48 $15.56 $15.44 $15.47 $13.95 11,548
2019-03-14 $15.47 $15.53 $15.47 $15.48 $13.96 3,899
2019-03-13 $15.42 $15.50 $15.39 $15.50 $13.98 17,385
2019-03-12 $15.31 $15.33 $15.26 $15.33 $13.83 4,748
2019-03-11 $15.18 $15.30 $15.18 $15.26 $13.76 10,537
2019-03-08 $15.26 $15.31 $15.22 $15.25 $13.76 7,578
2019-03-07 $15.53 $15.53 $15.25 $15.29 $13.79 15,783
2019-03-06 $15.45 $15.45 $15.38 $15.42 $13.91 8,484
2019-03-05 $15.53 $15.61 $15.51 $15.58 $14.05 17,251
2019-03-04 $15.62 $15.63 $15.55 $15.57 $14.04 12,548
2019-03-01 $15.67 $15.69 $15.57 $15.63 $14.10 26,019
2019-02-28 $15.71 $15.77 $15.71 $15.77 $14.16 2,195
2019-02-27 $15.80 $15.80 $15.48 $15.75 $14.15 4,912
2019-02-26 $15.69 $15.72 $15.67 $15.72 $14.12 5,842
2019-02-25 $15.80 $15.80 $15.66 $15.69 $14.10 10,836
2019-02-22 $15.63 $15.68 $15.57 $15.68 $14.08 45,278
2019-02-21 $15.72 $15.72 $15.50 $15.54 $13.96 22,082
2019-02-20 $15.50 $15.68 $15.50 $15.64 $14.05 18,515
2019-02-19 $15.34 $15.61 $15.34 $15.58 $13.99 18,615
2019-02-15 $15.45 $15.48 $15.45 $15.48 $13.90 5,295
2019-02-14 $15.60 $15.60 $15.27 $15.38 $13.81 31,925
2019-02-13 $15.76 $15.90 $15.64 $15.68 $14.08 8,530
2019-02-12 $15.71 $15.81 $15.71 $15.71 $14.11 5,410
2019-02-11 $15.80 $15.86 $15.63 $15.75 $14.15 20,982
2019-02-08 $15.66 $15.85 $15.66 $15.85 $14.24 25,660
2019-02-07 $16.09 $16.09 $15.74 $15.75 $14.15 9,479
2019-02-06 $16.08 $16.10 $15.98 $16.05 $14.42 15,481
2019-02-05 $16.10 $16.11 $16.08 $16.09 $14.45 12,779
2019-02-04 $15.99 $16.10 $15.99 $16.09 $14.45 8,643
2019-02-01 $15.97 $16.08 $15.97 $16.06 $14.42 3,709
2019-01-31 $15.85 $16.01 $15.80 $15.94 $14.26 42,361
2019-01-30 $15.62 $15.91 $15.61 $15.88 $14.21 7,720
2019-01-29 $15.73 $15.75 $15.70 $15.75 $14.09 1,594
2019-01-28 $15.75 $15.75 $15.63 $15.69 $14.04 1,824
2019-01-25 $15.73 $15.90 $15.73 $15.90 $14.23 3,330
2019-01-24 $15.67 $15.67 $15.56 $15.58 $13.94 8,264
2019-01-23 $15.50 $15.68 $15.50 $15.67 $14.02 2,790
2019-01-22 $15.86 $15.86 $15.60 $15.65 $14.00 4,460
2019-01-18 $16.03 $16.03 $15.86 $15.89 $14.22 15,421
2019-01-17 $15.81 $15.88 $15.76 $15.81 $14.15 9,698
2019-01-16 $15.81 $15.95 $15.81 $15.88 $14.21 6,871
2019-01-15 $16.01 $16.01 $15.96 $15.96 $14.28 4,838
2019-01-14 $16.14 $16.14 $15.86 $15.99 $14.31 5,903
2019-01-11 $15.91 $16.07 $15.91 $16.01 $14.33 745
2019-01-10 $16.05 $16.11 $16.00 $16.00 $14.32 9,925
2019-01-09 $15.62 $16.19 $15.62 $16.19 $14.49 26,265
2019-01-08 $15.65 $15.74 $15.59 $15.69 $14.04 5,232
2019-01-07 $15.38 $15.66 $15.38 $15.64 $13.99 2,431
2019-01-04 $15.02 $15.34 $15.00 $15.31 $13.70 18,491
2019-01-03 $14.99 $15.07 $14.99 $15.03 $13.45 65,827
2019-01-02 $14.86 $15.00 $14.86 $15.00 $13.42 6,308
2018-12-31 $14.77 $15.21 $14.77 $15.11 $13.52 172,291
2018-12-28 $14.49 $14.95 $14.49 $14.94 $13.37 31,856
2018-12-27 $14.40 $14.53 $14.38 $14.47 $12.95 19,547
2018-12-26 $14.58 $14.58 $14.40 $14.55 $13.02 24,160
2018-12-24 $14.82 $14.82 $14.45 $14.53 $13.00 64,613
2018-12-21 $14.78 $14.81 $14.63 $14.67 $13.13 24,432
2018-12-20 $14.90 $14.94 $14.77 $14.90 $13.33 27,298
2018-12-19 $15.10 $15.16 $14.92 $14.96 $13.39 34,646
2018-12-18 $15.25 $15.25 $15.04 $15.07 $13.48 15,986
2018-12-17 $15.35 $15.42 $15.23 $15.23 $13.60 58,979
2018-12-14 $15.52 $15.52 $15.38 $15.45 $13.80 14,554
2018-12-13 $15.40 $15.60 $15.20 $15.60 $13.93 54,829
2018-12-12 $15.11 $15.24 $15.11 $15.24 $13.61 12,932
2018-12-11 $15.13 $15.17 $15.05 $15.13 $13.51 20,229
2018-12-10 $15.23 $15.26 $15.01 $15.04 $13.43 40,717
2018-12-07 $15.16 $15.41 $15.16 $15.36 $13.72 7,689
2018-12-06 $15.41 $15.43 $14.87 $15.27 $13.64 59,354
2018-12-04 $15.77 $15.84 $15.49 $15.49 $13.83 11,632
2018-12-03 $15.95 $15.95 $15.80 $15.85 $14.16 7,064
2018-11-30 $15.76 $15.83 $15.76 $15.77 $14.03 12,112
2018-11-29 $15.95 $15.99 $15.88 $15.88 $14.13 16,181
2018-11-28 $15.82 $15.97 $15.73 $15.97 $14.21 21,250
2018-11-27 $15.92 $15.98 $15.72 $15.75 $14.01 11,017
2018-11-26 $16.20 $16.20 $15.95 $16.06 $14.29 16,838
2018-11-23 $16.07 $16.25 $16.05 $16.25 $14.46 2,079
2018-11-21 $16.00 $16.21 $16.00 $16.21 $14.42 44,036
2018-11-20 $16.22 $16.25 $15.95 $16.01 $14.25 54,114
2018-11-19 $16.42 $16.42 $16.29 $16.29 $14.49 8,739
2018-11-16 $16.59 $16.61 $16.41 $16.43 $14.62 7,052
2018-11-15 $16.50 $16.56 $16.47 $16.50 $14.68 14,622
2018-11-14 $16.47 $16.66 $16.42 $16.63 $14.80 39,540
2018-11-13 $16.62 $16.62 $16.50 $16.52 $14.70 16,708
2018-11-12 $16.58 $16.63 $16.54 $16.63 $14.80 16,454
2018-11-09 $16.69 $16.75 $16.60 $16.60 $14.77 13,303
2018-11-08 $16.76 $16.84 $16.76 $16.79 $14.94 11,550
2018-11-07 $16.68 $16.86 $16.68 $16.86 $15.00 27,265
2018-11-06 $16.66 $16.78 $16.66 $16.75 $14.90 78,847
2018-11-05 $16.80 $16.80 $16.75 $16.80 $14.95 18,003
2018-11-02 $16.80 $16.81 $16.64 $16.68 $14.84 5,260
2018-11-01 $16.84 $16.84 $16.76 $16.82 $14.97 15,051
2018-10-31 $16.66 $16.91 $16.66 $16.80 $14.89 26,548
2018-10-30 $16.57 $16.58 $16.40 $16.53 $14.65 15,245
2018-10-29 $16.84 $16.89 $16.59 $16.62 $14.73 13,881
2018-10-26 $17.01 $17.02 $16.75 $16.91 $14.99 52,217
2018-10-25 $16.99 $17.04 $16.97 $17.01 $15.08 6,010
2018-10-24 $17.03 $17.16 $17.03 $17.05 $15.11 10,466
2018-10-23 $16.84 $17.09 $16.84 $17.09 $15.15 12,792
2018-10-22 $17.06 $17.12 $17.05 $17.11 $15.17 7,630
2018-10-19 $17.17 $17.17 $17.06 $17.07 $15.13 2,651
2018-10-18 $17.17 $17.23 $16.96 $17.09 $15.15 21,285
2018-10-17 $17.34 $17.38 $17.19 $17.29 $15.33 11,379
2018-10-16 $17.32 $17.48 $17.32 $17.39 $15.42 32,682
2018-10-15 $17.30 $17.43 $17.30 $17.34 $15.37 9,195
2018-10-12 $17.36 $17.40 $17.27 $17.30 $15.34 9,359
2018-10-11 $17.13 $17.39 $17.13 $17.32 $15.35 6,534
2018-10-10 $17.39 $17.44 $17.39 $17.41 $15.43 16,105
2018-10-09 $17.39 $17.52 $17.39 $17.51 $15.52 5,292
2018-10-08 $17.52 $17.61 $17.46 $17.61 $15.61 12,748
2018-10-05 $17.45 $17.67 $17.45 $17.60 $15.60 43,469
2018-10-04 $17.60 $17.70 $17.37 $17.60 $15.60 72,463
2018-10-03 $17.67 $17.76 $17.67 $17.70 $15.69 53,790
2018-10-02 $17.74 $17.80 $17.71 $17.71 $15.70 100,126
2018-10-01 $17.67 $17.80 $17.67 $17.80 $15.78 23,155
2018-09-28 $17.60 $17.69 $17.60 $17.69 $15.62 12,515
2018-09-27 $17.51 $17.57 $17.51 $17.53 $15.48 7,633
2018-09-26 $17.60 $17.66 $17.51 $17.51 $15.46 6,238
2018-09-25 $17.58 $17.68 $17.58 $17.62 $15.56 16,374
2018-09-24 $17.73 $17.76 $17.64 $17.65 $15.58 18,990
2018-09-21 $17.70 $17.72 $17.65 $17.71 $15.64 8,801
2018-09-20 $17.80 $17.80 $17.70 $17.77 $15.69 10,494
2018-09-19 $17.49 $17.70 $17.49 $17.70 $15.63 8,700
2018-09-18 $17.59 $17.66 $17.55 $17.62 $15.56 17,537
2018-09-17 $17.55 $17.61 $17.55 $17.61 $15.55 3,930
2018-09-14 $17.55 $17.61 $17.50 $17.61 $15.55 10,768
2018-09-13 $17.64 $17.64 $17.59 $17.63 $15.56 5,095
2018-09-12 $17.58 $17.61 $17.53 $17.61 $15.55 7,486
2018-09-11 $17.29 $17.42 $17.29 $17.42 $15.38 6,079
2018-09-10 $17.28 $17.39 $17.28 $17.38 $15.34 14,987
2018-09-07 $17.53 $17.53 $17.30 $17.31 $15.28 12,758
2018-09-06 $17.42 $17.42 $17.34 $17.39 $15.35 8,002
2018-09-05 $17.52 $17.52 $17.38 $17.42 $15.38 27,061
2018-09-04 $17.34 $17.48 $17.34 $17.42 $15.38 23,180
2018-08-31 $17.66 $17.70 $17.64 $17.66 $15.52 12,861
2018-08-30 $17.76 $17.80 $17.74 $17.80 $15.65 14,099
2018-08-29 $17.79 $17.90 $17.79 $17.85 $15.69 14,241
2018-08-28 $17.80 $17.84 $17.77 $17.78 $15.63 76,325
2018-08-27 $17.56 $17.73 $17.56 $17.69 $15.55 17,755
2018-08-24 $17.50 $17.69 $17.50 $17.63 $15.50 9,458
2018-08-23 $17.55 $17.57 $17.50 $17.52 $15.40 14,944
2018-08-22 $17.58 $17.67 $17.58 $17.65 $15.52 2,982
2018-08-21 $17.69 $17.69 $17.60 $17.61 $15.48 5,527
2018-08-20 $17.57 $17.61 $17.54 $17.55 $15.43 6,842
2018-08-17 $17.50 $17.58 $17.50 $17.54 $15.42 13,986
2018-08-16 $17.45 $17.48 $17.43 $17.44 $15.33 9,516
2018-08-15 $17.49 $17.49 $17.39 $17.43 $15.32 27,715
2018-08-14 $17.68 $17.70 $17.46 $17.50 $15.38 39,323
2018-08-13 $17.42 $17.57 $17.42 $17.49 $15.38 2,749
2018-08-10 $17.51 $17.62 $17.48 $17.48 $15.37 6,362
2018-08-09 $17.64 $17.65 $17.62 $17.62 $15.49 2,909
2018-08-08 $17.44 $17.75 $17.44 $17.75 $15.60 7,413
2018-08-07 $17.62 $17.74 $17.59 $17.59 $15.46 23,356
2018-08-06 $17.79 $17.79 $17.60 $17.67 $15.53 32,923
2018-08-03 $17.71 $17.74 $17.66 $17.68 $15.54 10,996
2018-08-02 $17.78 $17.78 $17.65 $17.71 $15.57 12,583
2018-08-01 $17.61 $17.70 $17.61 $17.65 $15.52 1,368
2018-07-31 $17.61 $17.75 $17.61 $17.74 $15.53 7,340
2018-07-30 $17.72 $17.72 $17.71 $17.72 $15.51 8,676
2018-07-27 $17.60 $17.72 $17.60 $17.72 $15.51 28,492
2018-07-26 $17.69 $17.69 $17.61 $17.61 $15.42 17,849
2018-07-25 $17.57 $17.64 $17.54 $17.64 $15.44 27,437
2018-07-24 $17.40 $17.55 $17.40 $17.47 $15.29 34,082
2018-07-23 $17.39 $17.48 $17.39 $17.48 $15.30 2,067
2018-07-20 $17.37 $17.55 $17.37 $17.49 $15.31 23,204
2018-07-19 $17.25 $17.40 $17.25 $17.34 $15.18 25,859
2018-07-18 $17.49 $17.49 $17.35 $17.42 $15.25 36,045
2018-07-17 $17.44 $17.48 $17.40 $17.48 $15.30 56,405
2018-07-16 $17.45 $17.56 $17.45 $17.56 $15.37 23,994
2018-07-13 $17.59 $17.59 $17.43 $17.47 $15.29 5,743
2018-07-12 $17.40 $17.47 $17.40 $17.45 $15.28 48,961
2018-07-11 $17.44 $17.55 $17.39 $17.39 $15.22 44,366
2018-07-10 $17.54 $17.54 $17.40 $17.52 $15.34 15,212
2018-07-09 $17.55 $17.55 $17.30 $17.50 $15.32 112,585
2018-07-06 $17.37 $17.46 $17.37 $17.39 $15.22 8,705
2018-07-05 $17.44 $17.49 $17.35 $17.43 $15.26 32,019
2018-07-03 $17.25 $17.34 $17.20 $17.20 $15.06 8,316
2018-07-02 $17.20 $17.36 $17.20 $17.25 $15.04 300,507
2018-06-29 $17.35 $17.49 $17.33 $17.40 $15.17 40,017
2018-06-28 $17.22 $17.37 $17.22 $17.35 $15.13 11,658
2018-06-27 $17.29 $17.29 $17.15 $17.17 $14.97 27,039
2018-06-26 $17.25 $17.31 $17.25 $17.25 $15.04 19,445
2018-06-25 $17.25 $17.30 $17.25 $17.28 $15.07 8,197
2018-06-22 $17.27 $17.38 $17.24 $17.33 $15.11 33,117
2018-06-21 $17.30 $17.30 $17.25 $17.26 $15.05 12,904
2018-06-20 $17.38 $17.38 $17.25 $17.28 $15.07 23,749
2018-06-19 $17.36 $17.36 $17.29 $17.31 $15.10 56,247
2018-06-18 $17.40 $17.46 $17.40 $17.44 $15.21 21,391
2018-06-15 $17.45 $17.59 $17.43 $17.52 $15.28 15,846
2018-06-14 $17.74 $17.74 $17.59 $17.60 $15.35 7,122
2018-06-13 $17.69 $17.73 $17.62 $17.72 $15.45 32,778
2018-06-12 $17.60 $17.73 $17.60 $17.72 $15.45 12,496
2018-06-11 $17.80 $17.80 $17.62 $17.69 $15.43 24,841
2018-06-08 $17.60 $17.81 $17.60 $17.81 $15.53 33,680
2018-06-07 $17.86 $17.86 $17.65 $17.72 $15.45 47,279
2018-06-06 $17.73 $17.86 $17.72 $17.72 $15.45 32,968
2018-06-05 $17.72 $17.76 $17.60 $17.74 $15.47 34,569
2018-06-04 $17.77 $17.83 $17.73 $17.83 $15.55 35,368
2018-06-01 $17.73 $17.76 $17.65 $17.76 $15.49 57,583
2018-05-31 $17.78 $17.85 $17.75 $17.81 $15.48 35,132
2018-05-30 $17.65 $17.96 $17.56 $17.89 $15.55 59,592
2018-05-29 $17.80 $17.80 $17.60 $17.61 $15.30 33,366
2018-05-25 $17.88 $17.95 $17.79 $17.82 $15.48 57,701
2018-05-24 $17.98 $18.06 $17.92 $17.96 $15.61 7,735
2018-05-23 $18.03 $18.16 $18.01 $18.06 $15.69 8,243
2018-05-22 $18.29 $18.29 $18.15 $18.18 $15.80 17,064
2018-05-21 $18.23 $18.23 $18.08 $18.23 $15.84 9,977
2018-05-18 $18.06 $18.13 $18.02 $18.09 $15.72 17,762
2018-05-17 $18.25 $18.25 $18.13 $18.18 $15.80 68,052
2018-05-16 $17.95 $18.27 $17.95 $18.16 $15.78 35,767
2018-05-15 $18.09 $18.16 $17.98 $18.06 $15.69 108,325
2018-05-14 $18.35 $18.44 $18.24 $18.24 $15.85 5,133
2018-05-11 $18.40 $18.40 $18.20 $18.20 $15.82 6,345
2018-05-10 $18.10 $18.29 $18.00 $18.15 $15.77 41,999
2018-05-09 $18.00 $18.19 $17.99 $18.05 $15.68 19,074
2018-05-08 $17.97 $18.01 $17.89 $17.99 $15.63 34,630
2018-05-07 $18.07 $18.12 $18.01 $18.04 $15.68 9,745
2018-05-04 $18.03 $18.16 $18.00 $18.01 $15.65 12,376
2018-05-03 $18.17 $18.17 $18.04 $18.17 $15.79 4,123
2018-05-02 $17.91 $18.13 $17.91 $18.09 $15.72 28,012
2018-05-01 $18.01 $18.02 $17.94 $18.00 $15.64 6,504
2018-04-30 $18.12 $18.15 $18.01 $18.01 $15.60 13,581
2018-04-27 $18.02 $18.07 $17.99 $18.02 $15.61 9,813
2018-04-26 $18.11 $18.13 $18.04 $18.04 $15.62 4,145
2018-04-25 $18.06 $18.09 $18.03 $18.05 $15.63 13,207
2018-04-24 $18.02 $18.25 $17.98 $18.17 $15.74 46,235
2018-04-23 $18.35 $18.35 $18.06 $18.06 $15.64 11,716
2018-04-20 $18.17 $18.35 $18.17 $18.30 $15.85 29,667
2018-04-19 $18.43 $18.44 $18.25 $18.35 $15.89 30,075
2018-04-18 $18.45 $18.45 $18.29 $18.38 $15.92 36,105
2018-04-17 $18.29 $18.40 $18.29 $18.40 $15.94 27,340
2018-04-16 $18.20 $18.35 $18.20 $18.35 $15.89 12,323
2018-04-13 $18.37 $18.37 $18.21 $18.22 $15.78 51,198
2018-04-12 $18.18 $18.35 $18.14 $18.32 $15.87 15,524
2018-04-11 $18.29 $18.38 $18.27 $18.38 $15.92 22,284
2018-04-10 $18.12 $18.29 $18.11 $18.29 $15.84 23,012
2018-04-09 $18.20 $18.20 $17.99 $18.14 $15.71 14,461
2018-04-06 $18.18 $18.18 $18.01 $18.07 $15.65 19,996
2018-04-05 $18.05 $18.11 $18.03 $18.10 $15.68 17,109
2018-04-04 $17.89 $18.12 $17.84 $18.12 $15.69 127,001
2018-04-03 $17.90 $18.02 $17.90 $17.96 $15.55 156,878
2018-04-02 $18.00 $18.08 $17.83 $17.84 $15.45 18,204
2018-03-29 $18.00 $18.09 $17.92 $18.08 $15.61 15,454
2018-03-28 $17.97 $18.04 $17.91 $17.99 $15.53 24,651
2018-03-27 $18.22 $18.22 $17.98 $17.98 $15.52 9,039
2018-03-26 $18.06 $18.09 $18.00 $18.05 $15.58 9,745
2018-03-23 $18.00 $18.21 $17.96 $17.97 $15.51 211,414
2018-03-22 $17.85 $17.93 $17.85 $17.85 $15.41 43,160
2018-03-21 $17.77 $17.94 $17.77 $17.94 $15.49 35,925
2018-03-20 $17.66 $17.77 $17.65 $17.71 $15.29 98,448
2018-03-19 $17.82 $17.85 $17.68 $17.73 $15.31 40,493
2018-03-16 $17.94 $17.94 $17.81 $17.82 $15.38 18,703
2018-03-15 $17.82 $17.93 $17.81 $17.91 $15.46 38,581
2018-03-14 $17.95 $17.96 $17.86 $17.90 $15.45 17,623
2018-03-13 $18.05 $18.05 $17.80 $17.88 $15.44 24,173
2018-03-12 $17.96 $18.08 $17.95 $17.95 $15.50 16,844
2018-03-09 $17.92 $18.02 $17.91 $17.97 $15.51 38,621
2018-03-08 $18.20 $18.20 $18.01 $18.07 $15.60 26,908
2018-03-07 $18.29 $18.33 $18.11 $18.31 $15.81 19,805
2018-03-06 $18.16 $18.28 $18.15 $18.27 $15.77 26,798
2018-03-05 $18.11 $18.18 $18.10 $18.11 $15.64 60,031
2018-03-02 $18.26 $18.33 $17.97 $18.26 $15.76 27,625
2018-03-01 $18.34 $18.41 $18.28 $18.37 $15.86 38,202
2018-02-28 $18.41 $18.65 $18.40 $18.43 $15.87 15,255
2018-02-27 $18.51 $18.55 $18.45 $18.52 $15.94 29,776
2018-02-26 $18.56 $18.63 $18.54 $18.57 $15.99 31,110
2018-02-23 $18.70 $18.70 $18.60 $18.62 $16.03 26,479
2018-02-22 $18.50 $18.57 $18.47 $18.50 $15.93 37,494
2018-02-21 $18.53 $18.67 $18.50 $18.55 $15.97 35,568
2018-02-20 $18.62 $18.75 $18.62 $18.69 $16.09 54,387
2018-02-16 $18.75 $18.87 $18.74 $18.81 $16.19 52,827
2018-02-15 $18.79 $18.89 $18.76 $18.89 $16.26 25,466
2018-02-14 $18.40 $18.79 $18.40 $18.75 $16.14 64,525
2018-02-13 $18.72 $18.72 $18.57 $18.62 $16.03 35,950
2018-02-12 $18.72 $18.72 $18.55 $18.66 $16.06 27,099
2018-02-09 $18.52 $18.74 $18.52 $18.52 $15.94 74,153
2018-02-08 $18.91 $18.91 $18.69 $18.69 $16.09 36,851
2018-02-07 $18.88 $18.92 $18.66 $18.70 $16.10 75,531
2018-02-06 $19.17 $19.18 $18.33 $18.76 $16.15 342,792
2018-02-05 $19.17 $19.41 $19.03 $19.22 $16.55 55,421
2018-02-02 $19.47 $19.66 $19.32 $19.32 $16.63 82,609
2018-02-01 $19.61 $19.76 $19.49 $19.76 $17.01 57,422
2018-01-31 $19.42 $19.66 $19.42 $19.61 $16.84 87,615
2018-01-30 $19.38 $19.55 $19.38 $19.55 $16.79 26,912
2018-01-29 $19.31 $19.49 $19.31 $19.43 $16.69 33,644
2018-01-26 $19.49 $19.55 $19.38 $19.41 $16.67 105,098
2018-01-25 $19.36 $19.52 $19.36 $19.38 $16.65 42,757
2018-01-24 $19.34 $19.50 $19.32 $19.44 $16.70 58,176
2018-01-23 $19.21 $19.34 $19.01 $19.26 $16.54 74,098
2018-01-22 $19.30 $19.32 $19.10 $19.15 $16.45 71,792
2018-01-19 $19.26 $19.35 $19.07 $19.16 $16.46 196,568
2018-01-18 $19.05 $19.13 $18.97 $19.13 $16.43 40,631
2018-01-17 $18.92 $19.07 $18.88 $19.02 $16.34 44,043
2018-01-16 $19.01 $19.04 $18.93 $18.96 $16.29 21,262
2018-01-12 $18.80 $19.00 $18.80 $18.91 $16.24 18,342
2018-01-11 $18.83 $18.98 $18.78 $18.80 $16.15 35,203
2018-01-10 $19.08 $19.08 $18.85 $18.95 $16.28 47,511
2018-01-09 $18.91 $19.04 $18.91 $19.00 $16.32 40,215
2018-01-08 $19.00 $19.02 $18.92 $18.97 $16.29 25,268
2018-01-05 $18.93 $19.02 $18.93 $18.99 $16.31 47,109
2018-01-04 $18.73 $18.82 $18.70 $18.80 $16.15 39,076
2018-01-03 $18.64 $18.73 $18.61 $18.67 $16.04 149,986
2018-01-02 $18.79 $18.80 $18.68 $18.73 $16.09 25,502
2017-12-29 $18.50 $18.69 $18.50 $18.65 $16.02 15,956
2017-12-28 $18.56 $18.60 $18.48 $18.54 $15.92 22,024
2017-12-27 $18.35 $18.49 $18.35 $18.43 $15.83 18,762
2017-12-26 $18.43 $18.46 $18.38 $18.40 $15.80 87,083
2017-12-22 $18.31 $18.41 $18.29 $18.38 $15.79 29,617
2017-12-21 $18.26 $18.43 $18.26 $18.43 $15.83 28,601
2017-12-20 $18.33 $18.33 $18.20 $18.21 $15.60 74,296
2017-12-19 $18.05 $18.25 $18.05 $18.17 $15.57 30,843
2017-12-18 $18.05 $18.22 $18.05 $18.21 $15.60 57,923
2017-12-15 $18.30 $18.30 $18.08 $18.14 $15.54 72,852
2017-12-14 $18.21 $18.29 $18.08 $18.29 $15.67 37,905
2017-12-13 $18.11 $18.23 $18.11 $18.23 $15.62 50,335
2017-12-12 $18.13 $18.23 $18.06 $18.07 $15.48 142,428
2017-12-11 $18.12 $18.24 $18.11 $18.12 $15.53 58,932
2017-12-08 $18.25 $18.34 $18.12 $18.25 $15.64 90,878
2017-12-07 $18.35 $18.38 $18.23 $18.34 $15.71 83,691
2017-12-06 $18.63 $18.63 $18.23 $18.35 $15.72 63,684
2017-12-05 $18.64 $18.69 $18.54 $18.55 $15.89 59,854
2017-12-04 $18.80 $18.89 $18.62 $18.62 $15.95 21,264
2017-12-01 $18.64 $18.75 $18.54 $18.71 $16.03 100,665
2017-11-30 $18.72 $18.72 $18.53 $18.57 $15.87 51,562
2017-11-29 $18.51 $18.64 $18.51 $18.61 $15.90 25,965
2017-11-28 $18.78 $18.78 $18.59 $18.65 $15.94 26,642
2017-11-27 $18.89 $18.89 $18.68 $18.69 $15.97 94,373
2017-11-24 $18.90 $18.90 $18.80 $18.84 $16.10 9,299
2017-11-22 $18.63 $18.79 $18.63 $18.74 $16.02 29,654
2017-11-21 $18.47 $18.65 $18.47 $18.58 $15.88 29,532
2017-11-20 $18.59 $18.60 $18.50 $18.56 $15.86 24,372
2017-11-17 $18.49 $18.60 $18.49 $18.59 $15.89 18,818
2017-11-16 $18.48 $18.61 $18.48 $18.58 $15.88 66,810
2017-11-15 $18.62 $18.62 $18.52 $18.54 $15.84 13,156
2017-11-14 $18.63 $18.65 $18.58 $18.62 $15.91 30,408
2017-11-13 $18.59 $18.67 $18.50 $18.62 $15.91 55,241
2017-11-10 $18.85 $18.85 $18.71 $18.71 $15.99 14,255
2017-11-09 $18.76 $18.78 $18.67 $18.77 $16.04 22,951
2017-11-08 $18.73 $18.73 $18.58 $18.72 $16.00 20,601
2017-11-07 $18.72 $18.72 $18.51 $18.61 $15.90 19,798
2017-11-06 $18.54 $18.74 $18.54 $18.71 $15.99 35,742
2017-11-03 $18.65 $18.65 $18.40 $18.61 $15.90 95,437
2017-11-02 $18.40 $18.53 $18.40 $18.49 $15.80 58,762
2017-11-01 $18.51 $18.51 $18.38 $18.40 $15.72 52,410
2017-10-31 $18.57 $18.57 $18.40 $18.45 $15.73 43,174
2017-10-30 $18.29 $18.50 $18.29 $18.49 $15.76 31,459
2017-10-27 $18.29 $18.46 $18.21 $18.43 $15.71 51,536
2017-10-26 $18.41 $18.52 $18.41 $18.42 $15.70 38,560
2017-10-25 $18.74 $18.74 $18.48 $18.54 $15.80 35,362
2017-10-24 $18.85 $18.85 $18.68 $18.72 $15.96 41,021
2017-10-23 $18.84 $18.84 $18.72 $18.75 $15.98 34,004
2017-10-20 $18.76 $18.80 $18.70 $18.77 $16.00 22,607
2017-10-19 $18.92 $18.95 $18.89 $18.90 $16.11 14,605
2017-10-18 $18.75 $18.96 $18.75 $18.96 $16.16 78,437
2017-10-17 $18.87 $18.87 $18.75 $18.84 $16.06 23,746
2017-10-16 $18.93 $18.93 $18.74 $18.76 $15.99 39,112
2017-10-13 $18.91 $18.97 $18.86 $18.92 $16.13 25,042
2017-10-12 $18.95 $18.95 $18.85 $18.93 $16.14 25,573
2017-10-11 $18.84 $18.87 $18.75 $18.87 $16.08 22,318
2017-10-10 $18.75 $18.85 $18.72 $18.80 $16.02 42,490
2017-10-09 $18.63 $18.74 $18.63 $18.74 $15.97 13,727
2017-10-06 $18.52 $18.74 $18.52 $18.70 $15.94 51,061
2017-10-05 $18.59 $18.67 $18.49 $18.52 $15.79 265,054
2017-10-04 $18.48 $18.65 $18.48 $18.59 $15.85 34,094
2017-10-03 $18.39 $18.63 $18.39 $18.55 $15.81 26,189
2017-10-02 $18.63 $18.63 $18.47 $18.48 $15.75 30,290
2017-09-29 $18.48 $18.62 $18.48 $18.55 $15.77 32,859
2017-09-28 $18.43 $18.62 $18.43 $18.55 $15.77 24,296
2017-09-27 $18.61 $18.61 $18.43 $18.49 $15.72 45,374
2017-09-26 $18.60 $18.61 $18.48 $18.59 $15.81 71,828
2017-09-25 $18.49 $18.61 $18.49 $18.55 $15.77 17,920
2017-09-22 $18.54 $18.64 $18.50 $18.58 $15.80 238,120
2017-09-21 $18.64 $18.71 $18.60 $18.69 $15.89 57,928
2017-09-20 $18.79 $18.83 $18.46 $18.60 $15.82 212,757
2017-09-19 $18.89 $18.89 $18.73 $18.84 $16.02 10,531
2017-09-18 $18.97 $18.97 $18.71 $18.79 $15.98 36,031
2017-09-15 $18.96 $18.99 $18.88 $18.94 $16.10 87,592
2017-09-14 $18.86 $18.93 $18.86 $18.91 $16.08 25,608
2017-09-13 $18.94 $18.94 $18.76 $18.86 $16.04 108,109
2017-09-12 $18.80 $18.96 $18.80 $18.86 $16.04 26,660
2017-09-11 $18.96 $18.97 $18.88 $18.91 $16.08 124,527
2017-09-08 $18.93 $18.94 $18.77 $18.91 $16.08 74,127
2017-09-07 $18.79 $18.91 $18.78 $18.88 $16.05 110,838
2017-09-06 $18.54 $18.79 $18.45 $18.76 $15.95 50,473
2017-09-05 $18.55 $18.58 $18.46 $18.51 $15.74 121,840
2017-09-01 $18.35 $18.60 $18.35 $18.51 $15.74 157,912
2017-08-31 $18.25 $18.37 $18.21 $18.37 $15.58 19,080
2017-08-30 $18.20 $18.23 $18.12 $18.21 $15.44 119,637
2017-08-29 $18.38 $18.40 $18.22 $18.30 $15.52 65,364
2017-08-28 $18.35 $18.46 $18.34 $18.39 $15.59 107,891
2017-08-25 $18.18 $18.37 $18.18 $18.36 $15.57 271,812
2017-08-24 $18.17 $18.28 $18.17 $18.28 $15.50 56,778
2017-08-23 $18.14 $18.20 $18.09 $18.19 $15.42 66,362
2017-08-22 $18.25 $18.26 $18.09 $18.12 $15.37 28,812
2017-08-21 $18.08 $18.15 $18.00 $18.05 $15.31 41,309
2017-08-18 $17.90 $18.09 $17.90 $18.09 $15.34 101,657
2017-08-17 $17.93 $17.93 $17.82 $17.86 $15.15 18,843
2017-08-16 $17.61 $17.87 $17.56 $17.86 $15.15 24,094
2017-08-15 $17.71 $17.73 $17.64 $17.70 $15.01 27,727
2017-08-14 $17.75 $17.84 $17.69 $17.84 $15.13 230,711
2017-08-11 $17.70 $17.85 $17.64 $17.78 $15.08 81,928
2017-08-10 $17.85 $17.95 $17.63 $17.77 $15.07 99,310
2017-08-09 $17.78 $17.86 $17.77 $17.86 $15.15 237,807
2017-08-08 $18.10 $18.11 $17.98 $18.01 $15.27 144,197
2017-08-07 $18.28 $18.32 $18.20 $18.25 $15.48 34,847
2017-08-04 $18.26 $18.40 $18.26 $18.38 $15.59 22,040
2017-08-03 $18.53 $18.53 $18.33 $18.34 $15.55 61,016
2017-08-02 $18.51 $18.55 $18.47 $18.48 $15.67 19,344
2017-08-01 $18.69 $18.69 $18.45 $18.51 $15.70 81,570
2017-07-31 $18.69 $18.71 $18.64 $18.64 $15.76 148,366
2017-07-28 $18.52 $18.71 $18.52 $18.68 $15.80 48,800
2017-07-27 $18.56 $18.63 $18.42 $18.45 $15.60 67,472
2017-07-26 $18.52 $18.67 $18.50 $18.56 $15.70 73,989
2017-07-25 $18.50 $18.56 $18.48 $18.53 $15.67 25,377
2017-07-24 $18.53 $18.56 $18.49 $18.50 $15.65 136,934
2017-07-21 $18.39 $18.45 $18.35 $18.42 $15.58 13,123
2017-07-20 $18.35 $18.41 $18.35 $18.37 $15.54 73,234
2017-07-19 $18.30 $18.38 $18.30 $18.35 $15.52 18,099
2017-07-18 $18.22 $18.37 $18.22 $18.22 $15.41 35,132
2017-07-17 $18.21 $18.31 $18.20 $18.21 $15.40 51,465
2017-07-14 $18.22 $18.31 $18.18 $18.30 $15.48 24,095
2017-07-13 $18.14 $18.21 $18.03 $18.19 $15.38 41,470
2017-07-12 $17.92 $18.22 $17.85 $18.14 $15.34 92,825
2017-07-11 $17.88 $17.88 $17.81 $17.84 $15.09 25,460
2017-07-10 $17.91 $17.91 $17.81 $17.87 $15.11 36,078
2017-07-07 $17.83 $17.92 $17.79 $17.90 $15.14 38,128
2017-07-06 $17.74 $17.89 $17.74 $17.82 $15.07 45,057
2017-07-05 $17.92 $17.92 $17.80 $17.85 $15.05 96,477
2017-07-03 $17.99 $17.99 $17.80 $17.80 $15.01 16,442
2017-06-30 $17.82 $17.90 $17.82 $17.90 $15.09 20,853
2017-06-29 $17.75 $17.83 $17.71 $17.71 $14.93 90,070
2017-06-28 $17.51 $17.73 $17.51 $17.73 $14.95 29,372
2017-06-27 $17.41 $17.43 $17.36 $17.43 $14.70 10,002
2017-06-26 $17.40 $17.40 $17.35 $17.36 $14.64 11,570
2017-06-23 $17.39 $17.41 $17.35 $17.39 $14.66 17,375
2017-06-22 $17.38 $17.38 $17.31 $17.38 $14.65 12,952
2017-06-21 $17.28 $17.32 $17.18 $17.21 $14.51 11,006
2017-06-20 $17.43 $17.43 $17.22 $17.32 $14.60 19,751
2017-06-19 $17.46 $17.49 $17.41 $17.41 $14.68 75,097
2017-06-16 $17.33 $17.46 $17.33 $17.44 $14.71 21,211
2017-06-15 $17.36 $17.36 $17.28 $17.32 $14.60 35,161
2017-06-14 $17.46 $17.50 $17.34 $17.40 $14.67 36,817
2017-06-13 $17.12 $17.48 $17.12 $17.42 $14.69 46,846
2017-06-12 $16.92 $17.10 $16.85 $17.10 $14.42 18,704
2017-06-09 $16.86 $16.93 $16.80 $16.92 $14.27 10,191
2017-06-08 $16.70 $16.80 $16.68 $16.79 $14.16 17,367
2017-06-07 $16.75 $16.78 $16.70 $16.72 $14.10 15,775
2017-06-06 $16.77 $16.81 $16.76 $16.78 $14.15 31,617
2017-06-05 $16.81 $16.81 $16.77 $16.79 $14.16 27,006
2017-06-02 $16.89 $16.90 $16.78 $16.81 $14.17 22,906
2017-06-01 $16.88 $16.91 $16.83 $16.87 $14.23 99,815
2017-05-31 $16.96 $16.96 $16.93 $16.93 $14.22 38,703
2017-05-30 $16.99 $16.99 $16.95 $16.95 $14.24 14,541
2017-05-26 $16.99 $16.99 $16.94 $16.96 $14.25 17,593
2017-05-25 $16.94 $17.00 $16.94 $17.00 $14.28 54,338
2017-05-24 $16.98 $17.02 $16.98 $17.02 $14.30 18,841
2017-05-23 $16.98 $17.02 $16.97 $16.97 $14.26 28,294
2017-05-22 $16.88 $16.98 $16.88 $16.96 $14.25 18,866
2017-05-19 $16.83 $16.94 $16.83 $16.92 $14.22 16,155
2017-05-18 $16.90 $16.94 $16.83 $16.84 $14.15 68,713
2017-05-17 $16.97 $16.98 $16.84 $16.86 $14.17 20,525
2017-05-16 $16.94 $16.97 $16.85 $16.97 $14.26 12,474
2017-05-15 $16.98 $17.01 $16.84 $16.85 $14.16 14,339
2017-05-12 $16.76 $16.87 $16.76 $16.81 $14.12 8,812
2017-05-11 $16.87 $16.87 $16.76 $16.84 $14.15 11,759
2017-05-10 $16.87 $16.95 $16.84 $16.94 $14.23 14,155
2017-05-09 $16.71 $16.87 $16.71 $16.85 $14.16 12,881
2017-05-08 $16.85 $16.85 $16.71 $16.73 $14.06 18,395
2017-05-05 $16.68 $16.87 $16.66 $16.80 $14.11 14,215
2017-05-04 $16.82 $16.91 $16.64 $16.66 $14.00 133,149
2017-05-03 $16.80 $16.89 $16.80 $16.84 $14.15 49,148
2017-05-02 $16.87 $16.90 $16.83 $16.85 $14.16 12,639
2017-05-01 $17.01 $17.10 $16.98 $17.00 $14.23 18,553
2017-04-28 $17.15 $17.15 $17.02 $17.04 $14.26 47,144
2017-04-27 $17.21 $17.21 $17.05 $17.11 $14.32 20,889
2017-04-26 $17.20 $17.23 $17.14 $17.15 $14.35 20,458
2017-04-25 $17.18 $17.21 $17.12 $17.20 $14.40 19,857
2017-04-24 $17.16 $17.28 $17.16 $17.21 $14.40 57,012
2017-04-21 $17.32 $17.32 $17.17 $17.17 $14.37 26,821
2017-04-20 $17.32 $17.32 $17.22 $17.28 $14.46 50,233
2017-04-19 $17.31 $17.34 $17.20 $17.22 $14.41 22,635
2017-04-18 $17.38 $17.46 $17.34 $17.34 $14.51 19,538
2017-04-17 $17.54 $17.56 $17.44 $17.48 $14.63 45,024
2017-04-13 $17.44 $17.59 $17.43 $17.44 $14.60 28,448
2017-04-12 $17.50 $17.53 $17.47 $17.53 $14.67 37,593
2017-04-11 $17.49 $17.51 $17.37 $17.45 $14.60 59,828
2017-04-10 $17.35 $17.51 $17.31 $17.43 $14.59 103,922
2017-04-07 $17.34 $17.38 $17.29 $17.30 $14.48 44,442
2017-04-06 $17.20 $17.24 $17.17 $17.23 $14.42 17,533
2017-04-05 $17.25 $17.25 $17.08 $17.08 $14.29 42,887
2017-04-04 $17.10 $17.21 $17.10 $17.21 $14.40 131,935
2017-04-03 $17.25 $17.25 $17.00 $17.07 $14.29 74,285
2017-03-31 $17.24 $17.34 $17.23 $17.33 $14.44 16,205
2017-03-30 $17.17 $17.29 $17.17 $17.28 $14.40 42,306
2017-03-29 $17.03 $17.22 $17.00 $17.10 $14.25 67,950
2017-03-28 $17.04 $17.09 $16.94 $17.04 $14.20 139,802
2017-03-27 $17.12 $17.12 $16.96 $17.00 $14.17 78,563
2017-03-24 $17.00 $17.06 $16.95 $17.04 $14.20 49,768
2017-03-23 $16.88 $17.00 $16.86 $16.90 $14.08 35,550
2017-03-22 $16.95 $17.01 $16.85 $16.88 $14.07 76,701
2017-03-21 $17.21 $17.24 $16.95 $16.95 $14.13 68,958
2017-03-20 $17.14 $17.16 $17.06 $17.06 $14.22 178,307
2017-03-17 $17.15 $17.39 $16.99 $16.99 $14.16 60,918
2017-03-16 $17.13 $17.15 $16.92 $16.98 $14.15 140,834
2017-03-15 $16.92 $17.14 $16.78 $17.10 $14.25 311,390
2017-03-14 $16.88 $16.91 $16.71 $16.77 $13.98 30,550
2017-03-13 $16.80 $16.93 $16.73 $16.75 $13.96 113,219
2017-03-10 $16.71 $16.78 $16.66 $16.66 $13.88 11,998
2017-03-09 $16.71 $16.72 $16.57 $16.59 $13.83 20,424
2017-03-08 $16.60 $16.75 $16.60 $16.62 $13.85 27,592
2017-03-07 $16.89 $16.89 $16.62 $16.62 $13.85 111,639
2017-03-06 $16.79 $16.89 $16.78 $16.85 $14.04 5,977
2017-03-03 $16.75 $16.82 $16.68 $16.74 $13.95 60,148
2017-03-02 $16.73 $16.90 $16.67 $16.72 $13.93 88,476
2017-03-01 $16.88 $16.88 $16.83 $16.83 $14.03 34,233
2017-02-28 $17.24 $17.24 $16.94 $16.96 $14.07 216,679
2017-02-27 $17.31 $17.44 $17.14 $17.24 $14.30 171,029
2017-02-24 $17.42 $17.42 $17.25 $17.30 $14.35 104,107
2017-02-23 $17.32 $17.42 $17.29 $17.31 $14.36 167,665
2017-02-22 $17.20 $17.27 $17.16 $17.22 $14.29 87,775
2017-02-21 $17.21 $17.25 $17.15 $17.23 $14.30 74,741
2017-02-17 $17.15 $17.20 $17.06 $17.20 $14.27 141,890
2017-02-16 $17.07 $17.11 $16.94 $17.11 $14.20 55,629
2017-02-15 $17.00 $17.02 $16.90 $16.99 $14.10 121,616
2017-02-14 $17.10 $17.10 $16.92 $16.99 $14.10 76,751
2017-02-13 $17.08 $17.08 $16.96 $17.06 $14.16 103,008
2017-02-10 $17.01 $17.04 $16.89 $16.99 $14.10 379,213
2017-02-09 $16.90 $16.93 $16.82 $16.91 $14.03 145,437
2017-02-08 $16.99 $16.99 $16.80 $16.85 $13.98 91,590
2017-02-07 $16.98 $16.99 $16.77 $16.89 $14.01 106,308
2017-02-06 $16.95 $17.01 $16.84 $17.00 $14.11 85,687
2017-02-03 $16.99 $17.01 $16.94 $16.96 $14.07 27,300
2017-02-02 $17.00 $17.00 $16.85 $16.92 $14.04 67,932
2017-02-01 $16.90 $16.91 $16.79 $16.87 $14.00 87,148
2017-01-31 $16.92 $16.99 $16.86 $16.95 $14.01 99,155
2017-01-30 $16.78 $16.89 $16.77 $16.84 $13.91 100,040
2017-01-27 $16.88 $16.88 $16.73 $16.73 $13.82 62,778
2017-01-26 $16.87 $16.87 $16.74 $16.80 $13.88 85,774
2017-01-25 $16.62 $16.81 $16.62 $16.73 $13.82 89,035
2017-01-24 $16.48 $16.62 $16.47 $16.51 $13.64 109,218
2017-01-23 $16.30 $16.45 $16.27 $16.35 $13.51 80,944
2017-01-20 $16.28 $16.36 $16.20 $16.31 $13.48 104,860
2017-01-19 $16.39 $16.39 $16.20 $16.21 $13.39 15,236
2017-01-18 $16.46 $16.55 $16.26 $16.30 $13.47 105,422
2017-01-17 $16.50 $16.66 $16.50 $16.50 $13.63 186,480
2017-01-13 $16.46 $16.50 $16.23 $16.38 $13.53 127,811
2017-01-12 $16.42 $16.46 $16.31 $16.46 $13.60 19,065
2017-01-11 $16.15 $16.41 $16.15 $16.36 $13.52 116,267
2017-01-10 $16.26 $16.32 $16.15 $16.16 $13.35 62,128
2017-01-09 $16.28 $16.34 $16.12 $16.24 $13.42 84,797
2017-01-06 $16.31 $16.40 $16.24 $16.33 $13.49 124,996
2017-01-05 $16.06 $16.32 $16.06 $16.18 $13.37 49,967
2017-01-04 $15.88 $16.21 $15.88 $16.20 $13.39 149,258
2017-01-03 $15.86 $15.95 $15.77 $15.86 $13.10 130,509
2016-12-30 $15.60 $15.78 $15.60 $15.74 $13.01 70,470
2016-12-29 $15.53 $15.70 $15.51 $15.61 $12.90 181,920
2016-12-28 $15.45 $15.58 $15.40 $15.53 $12.83 114,750
2016-12-27 $15.60 $15.62 $15.44 $15.45 $12.77 104,140
2016-12-23 $15.59 $15.60 $15.54 $15.58 $12.87 18,321
2016-12-22 $15.71 $15.71 $15.59 $15.69 $12.96 6,570
2016-12-21 $15.73 $15.81 $15.65 $15.77 $12.99 10,045
2016-12-20 $15.73 $15.73 $15.62 $15.70 $12.93 17,706
2016-12-19 $15.69 $15.73 $15.65 $15.69 $12.92 7,816
2016-12-16 $15.73 $15.83 $15.69 $15.83 $13.04 50,104
2016-12-15 $15.67 $15.74 $15.60 $15.70 $12.93 26,429
2016-12-14 $15.77 $15.84 $15.67 $15.68 $12.91 30,863
2016-12-13 $15.83 $15.85 $15.74 $15.80 $13.01 60,418
2016-12-12 $15.83 $15.84 $15.68 $15.73 $12.96 52,990
2016-12-09 $15.71 $15.73 $15.62 $15.67 $12.90 15,323
2016-12-08 $15.73 $15.79 $15.66 $15.75 $12.97 14,361
2016-12-07 $15.74 $15.74 $15.60 $15.62 $12.86 31,107
2016-12-06 $15.69 $15.78 $15.64 $15.66 $12.90 22,473
2016-12-05 $15.60 $15.73 $15.59 $15.60 $12.85 18,205
2016-12-02 $15.64 $15.70 $15.59 $15.67 $12.90 18,161
2016-12-01 $15.41 $15.64 $15.41 $15.63 $12.87 30,274
2016-11-30 $15.54 $15.54 $15.44 $15.51 $12.72 16,409
2016-11-29 $15.47 $15.53 $15.45 $15.45 $12.67 26,264
2016-11-28 $15.50 $15.59 $15.45 $15.47 $12.68 184,991
2016-11-25 $15.58 $15.58 $15.43 $15.43 $12.65 4,206
2016-11-23 $15.47 $15.49 $15.40 $15.46 $12.68 12,694
2016-11-22 $15.58 $15.58 $15.42 $15.47 $12.68 33,904
2016-11-21 $15.47 $15.58 $15.40 $15.47 $12.68 25,383
2016-11-18 $15.35 $15.35 $15.22 $15.25 $12.50 27,940
2016-11-17 $15.42 $15.51 $15.28 $15.30 $12.54 65,244
2016-11-16 $15.66 $15.66 $15.42 $15.46 $12.68 458,093
2016-11-15 $15.68 $15.69 $15.60 $15.63 $12.82 29,868
2016-11-14 $15.73 $15.75 $15.60 $15.66 $12.84 36,298
2016-11-11 $15.74 $15.79 $15.71 $15.73 $12.90 20,987
2016-11-10 $15.70 $15.80 $15.66 $15.70 $12.87 61,840
2016-11-09 $15.65 $15.78 $15.60 $15.71 $12.88 29,106
2016-11-08 $15.72 $15.85 $15.72 $15.85 $13.00 7,817
2016-11-07 $15.85 $15.85 $15.73 $15.74 $12.91 6,563
2016-11-04 $15.72 $15.79 $15.69 $15.73 $12.90 6,824
2016-11-03 $15.74 $15.78 $15.67 $15.69 $12.86 8,157
2016-11-02 $15.67 $15.76 $15.63 $15.63 $12.82 9,258
2016-11-01 $15.58 $15.73 $15.58 $15.69 $12.86 18,867
2016-10-31 $15.79 $15.79 $15.70 $15.72 $12.83 25,111
2016-10-28 $15.70 $15.80 $15.67 $15.73 $12.84 49,867
2016-10-27 $15.79 $15.79 $15.67 $15.69 $12.80 25,856
2016-10-26 $15.75 $15.77 $15.70 $15.71 $12.82 17,463
2016-10-25 $15.77 $15.79 $15.72 $15.76 $12.86 15,864
2016-10-24 $15.90 $15.90 $15.72 $15.79 $12.89 25,907
2016-10-21 $15.87 $15.87 $15.76 $15.84 $12.93 21,089
2016-10-20 $15.95 $15.97 $15.87 $15.91 $12.98 14,277
2016-10-19 $16.08 $16.08 $15.93 $15.95 $13.02 26,114
2016-10-18 $16.06 $16.06 $16.01 $16.01 $13.07 9,601
2016-10-17 $15.76 $15.96 $15.72 $15.90 $12.98 195,569
2016-10-14 $15.81 $15.89 $15.74 $15.89 $12.97 43,962
2016-10-13 $15.62 $15.71 $15.53 $15.66 $12.78 54,862
2016-10-12 $15.66 $15.66 $15.54 $15.63 $12.75 39,946
2016-10-11 $15.76 $15.76 $15.52 $15.52 $12.67 43,293
2016-10-10 $15.80 $15.83 $15.64 $15.67 $12.79 39,808
2016-10-07 $15.77 $15.83 $15.54 $15.57 $12.71 1,669,355
2016-10-06 $15.81 $15.93 $15.75 $15.78 $12.88 15,425
2016-10-05 $15.70 $15.82 $15.67 $15.75 $12.85 212,766
2016-10-04 $15.99 $16.05 $15.66 $15.70 $12.81 683,894
2016-10-03 $16.21 $16.21 $15.86 $15.98 $13.04 11,991
2016-09-30 $16.23 $16.24 $16.04 $16.20 $13.15 5,593
2016-09-29 $16.15 $16.25 $15.99 $16.00 $12.99 23,143
2016-09-28 $15.92 $16.16 $15.88 $16.06 $13.04 48,881
2016-09-27 $15.94 $16.26 $15.88 $15.93 $12.93 16,092
2016-09-26 $16.33 $16.33 $15.85 $15.85 $12.87 13,326
2016-09-23 $16.07 $16.25 $15.90 $16.01 $13.00 13,442
2016-09-22 $16.02 $16.20 $16.02 $16.16 $13.12 26,617
2016-09-21 $15.87 $16.01 $15.82 $15.96 $12.96 49,231
2016-09-20 $15.95 $16.00 $15.88 $15.91 $12.92 37,322
2016-09-19 $16.00 $16.08 $15.82 $15.83 $12.85 4,547
2016-09-16 $15.84 $15.90 $15.80 $15.85 $12.87 17,232
2016-09-15 $16.02 $16.07 $15.93 $15.95 $12.95 33,976
2016-09-14 $15.86 $16.03 $15.86 $15.90 $12.91 8,734
2016-09-13 $16.32 $16.32 $15.88 $15.90 $12.91 64,655
2016-09-12 $16.54 $16.55 $15.98 $16.09 $13.06 12,052
2016-09-09 $16.55 $16.61 $16.15 $16.21 $13.16 10,711
2016-09-08 $16.58 $16.58 $16.30 $16.48 $13.38 142,771
2016-09-07 $16.72 $16.72 $16.28 $16.50 $13.40 54,882
2016-09-06 $16.47 $16.65 $16.45 $16.60 $13.48 113,076
2016-09-02 $16.49 $16.59 $16.47 $16.51 $13.41 51,390
2016-09-01 $16.54 $16.65 $16.31 $16.52 $13.41 41,132
2016-08-31 $16.56 $16.69 $16.40 $16.46 $13.29 72,026
2016-08-30 $16.63 $16.67 $16.51 $16.57 $13.38 31,888
2016-08-29 $16.62 $16.78 $16.62 $16.69 $13.48 21,702
2016-08-26 $16.74 $16.88 $16.62 $16.73 $13.51 42,333
2016-08-25 $16.80 $16.94 $16.72 $16.81 $13.58 23,727
2016-08-24 $16.90 $16.90 $16.63 $16.81 $13.57 39,113
2016-08-23 $16.91 $16.95 $16.71 $16.82 $13.58 602,496
2016-08-22 $16.84 $16.84 $16.66 $16.70 $13.49 47,705
2016-08-19 $16.70 $16.95 $16.53 $16.89 $13.64 472,512
2016-08-18 $16.62 $16.97 $16.51 $16.75 $13.53 280,408
2016-08-17 $16.61 $16.71 $16.45 $16.49 $13.32 413,501
2016-08-16 $16.68 $16.90 $16.67 $16.69 $13.48 34,761
2016-08-15 $16.82 $16.82 $16.60 $16.63 $13.43 37,905
2016-08-12 $16.70 $16.76 $16.61 $16.64 $13.44 556,051
2016-08-11 $16.56 $16.75 $16.40 $16.60 $13.40 88,042
2016-08-10 $16.63 $16.74 $16.50 $16.58 $13.39 371,660
2016-08-09 $16.44 $16.57 $16.34 $16.51 $13.33 361,050
2016-08-08 $16.30 $16.58 $16.23 $16.57 $13.38 582,156
2016-08-05 $16.10 $16.31 $16.10 $16.26 $13.13 17,606
2016-08-04 $16.14 $16.30 $16.14 $16.18 $13.07 61,202
2016-08-03 $16.14 $16.16 $16.07 $16.13 $13.03 31,219
2016-08-02 $16.22 $16.33 $15.98 $16.14 $13.03 73,751
2016-08-01 $16.23 $16.28 $15.96 $16.17 $12.98 84,627
2016-07-29 $16.23 $16.37 $16.15 $16.16 $12.97 92,602
2016-07-28 $16.02 $16.17 $16.02 $16.17 $12.98 40,622
2016-07-27 $16.12 $16.20 $15.95 $16.11 $12.93 84,271
2016-07-26 $16.10 $16.12 $15.90 $16.04 $12.87 120,081
2016-07-25 $15.95 $16.07 $15.76 $16.03 $12.87 34,262
2016-07-22 $16.04 $16.09 $15.80 $16.08 $12.91 133,325
2016-07-21 $16.12 $16.30 $15.87 $16.01 $12.85 135,788
2016-07-20 $15.79 $15.98 $15.68 $15.98 $12.83 171,043
2016-07-19 $15.87 $15.89 $15.61 $15.75 $12.64 133,314
2016-07-18 $15.91 $15.93 $15.70 $15.82 $12.70 81,097
2016-07-15 $15.70 $15.96 $15.64 $15.77 $12.66 62,418
2016-07-14 $15.78 $15.97 $15.60 $15.65 $12.56 120,518
2016-07-13 $15.67 $15.67 $15.42 $15.58 $12.50 100,760
2016-07-12 $15.65 $15.69 $15.46 $15.65 $12.56 152,338
2016-07-11 $15.58 $15.58 $15.27 $15.28 $12.26 170,219
2016-07-08 $15.45 $15.54 $15.22 $15.27 $12.26 141,601
2016-07-07 $15.48 $15.53 $15.27 $15.49 $12.43 91,775
2016-07-06 $15.28 $15.58 $15.24 $15.38 $12.34 69,425
2016-07-05 $15.72 $15.72 $15.34 $15.41 $12.34 150,120
2016-07-01 $15.44 $15.84 $15.44 $15.69 $12.57 60,151
2016-06-30 $15.71 $15.71 $15.42 $15.52 $12.43 412,294
2016-06-29 $15.50 $15.66 $15.41 $15.47 $12.39 177,939
2016-06-28 $15.38 $15.73 $15.10 $15.40 $12.33 97,851
2016-06-27 $15.31 $15.41 $15.01 $15.14 $12.12 121,496
2016-06-24 $15.23 $15.94 $15.16 $15.39 $12.33 167,728
2016-06-23 $15.95 $16.08 $15.92 $16.02 $12.83 236,021
2016-06-22 $15.65 $15.78 $15.65 $15.73 $12.60 171,177
2016-06-21 $15.75 $15.84 $15.53 $15.67 $12.55 410,276
2016-06-20 $15.75 $15.81 $15.58 $15.58 $12.47 1,007,659
2016-06-17 $15.48 $15.67 $15.38 $15.39 $12.33 1,299,914
2016-06-16 $16.37 $16.37 $15.21 $15.30 $12.25 1,612,861
2016-06-15 $16.43 $16.49 $16.20 $16.22 $12.99 192,854
2016-06-14 $16.68 $16.68 $16.43 $16.51 $13.22 75,046
2016-06-13 $16.66 $16.81 $16.66 $16.72 $13.39 8,569
2016-06-10 $17.06 $17.06 $16.79 $16.84 $13.48 23,476
2016-06-09 $17.00 $17.00 $16.85 $17.00 $13.61 20,921
2016-06-08 $16.97 $17.02 $16.88 $17.00 $13.61 20,334
2016-06-07 $16.73 $16.91 $16.73 $16.81 $13.46 26,251
2016-06-06 $16.77 $16.78 $16.59 $16.74 $13.41 55,473
2016-06-03 $16.80 $16.80 $16.62 $16.70 $13.37 59,759
2016-06-02 $16.43 $16.59 $16.43 $16.54 $13.25 53,218
2016-06-01 $16.56 $16.62 $16.41 $16.48 $13.20 49,794
2016-05-31 $16.47 $16.61 $16.36 $16.46 $13.15 75,583
2016-05-27 $16.64 $16.76 $16.42 $16.52 $13.20 74,518
2016-05-26 $16.63 $16.75 $16.38 $16.52 $13.20 19,465
2016-05-25 $16.46 $16.54 $16.34 $16.50 $13.19 51,674
2016-05-24 $16.45 $16.45 $16.28 $16.31 $13.04 22,939
2016-05-23 $16.35 $16.40 $16.14 $16.33 $13.05 28,631
2016-05-20 $16.15 $16.42 $16.15 $16.35 $13.07 76,786
2016-05-19 $16.19 $16.38 $15.93 $16.21 $12.96 61,938
2016-05-18 $16.57 $16.60 $16.19 $16.19 $12.94 95,254
2016-05-17 $16.40 $16.60 $16.38 $16.43 $13.13 58,316
2016-05-16 $16.64 $16.64 $16.43 $16.48 $13.17 116,155
2016-05-13 $16.48 $16.54 $16.38 $16.48 $13.17 37,555
2016-05-12 $16.78 $16.78 $16.53 $16.53 $13.21 54,001
2016-05-11 $16.73 $16.75 $16.62 $16.62 $13.28 26,757
2016-05-10 $16.76 $16.76 $16.57 $16.65 $13.31 86,656
2016-05-09 $16.72 $16.73 $16.61 $16.62 $13.28 29,269
2016-05-06 $16.89 $16.90 $16.73 $16.76 $13.39 70,946
2016-05-05 $16.91 $16.91 $16.77 $16.77 $13.40 95,192
2016-05-04 $16.78 $16.93 $16.65 $16.76 $13.39 59,354
2016-05-03 $17.23 $17.23 $16.90 $16.91 $13.51 298,724
2016-05-02 $17.25 $17.35 $17.24 $17.25 $13.79 97,108
2016-04-29 $17.50 $17.50 $17.05 $17.35 $13.85 173,578
2016-04-28 $17.22 $17.31 $17.18 $17.21 $13.74 64,368
2016-04-27 $17.14 $17.16 $16.94 $17.10 $13.65 96,236
2016-04-26 $16.93 $17.14 $16.92 $17.05 $13.61 56,762
2016-04-25 $16.92 $17.08 $16.92 $17.00 $13.57 181,653
2016-04-22 $17.06 $17.06 $16.80 $16.92 $13.51 73,741
2016-04-21 $16.97 $16.99 $16.77 $16.82 $13.43 534,902
2016-04-20 $16.89 $16.98 $16.76 $16.89 $13.49 137,546
2016-04-19 $16.45 $16.83 $16.45 $16.74 $13.37 125,561
2016-04-18 $16.69 $16.89 $16.33 $16.53 $13.20 148,363
2016-04-15 $16.71 $16.71 $16.51 $16.67 $13.31 224,308
2016-04-14 $16.74 $16.74 $16.45 $16.68 $13.32 698,867
2016-04-13 $17.19 $17.19 $16.65 $16.68 $13.32 256,730
2016-04-12 $16.77 $17.06 $16.67 $17.01 $13.58 472,105
2016-04-11 $16.84 $16.84 $16.67 $16.76 $13.38 464,818
2016-04-08 $16.50 $16.73 $16.45 $16.65 $13.30 367,936
2016-04-07 $15.94 $16.50 $15.90 $16.45 $13.14 2,216,048
2016-04-06 $15.85 $15.95 $15.75 $15.91 $12.70 14,571
2016-04-05 $16.00 $16.00 $15.70 $15.76 $12.58 41,180
2016-04-04 $15.84 $16.36 $15.84 $15.95 $12.74 7,118
2016-04-01 $16.09 $16.09 $15.76 $15.84 $12.65 39,604
2016-03-31 $15.83 $16.13 $15.83 $16.10 $12.79 10,282
2016-03-30 $16.31 $16.33 $16.02 $16.13 $12.81 3,649
2016-03-29 $15.88 $16.10 $15.80 $16.08 $12.77 8,620
2016-03-28 $15.73 $15.80 $15.60 $15.80 $12.55 5,055
2016-03-24 $15.69 $15.78 $15.30 $15.77 $12.52 18,190
2016-03-23 $15.64 $15.75 $15.25 $15.75 $12.51 13,337
2016-03-22 $15.36 $15.69 $15.35 $15.45 $12.27 2,396
2016-03-21 $15.60 $15.60 $15.48 $15.60 $12.39 11,962
2016-03-18 $15.48 $15.60 $15.23 $15.60 $12.39 7,725
2016-03-17 $15.00 $15.57 $15.00 $15.33 $12.17 25,986
2016-03-16 $14.79 $15.26 $14.79 $15.19 $12.06 15,398
2016-03-15 $15.09 $15.22 $14.89 $14.91 $11.84 4,722
2016-03-14 $15.15 $15.25 $15.02 $15.22 $12.09 6,742
2016-03-11 $14.92 $15.25 $14.92 $15.01 $11.92 12,549
2016-03-10 $15.13 $15.13 $14.81 $14.97 $11.89 14,261
2016-03-09 $14.92 $15.11 $14.72 $14.84 $11.79 9,505
2016-03-08 $15.18 $15.18 $14.94 $14.97 $11.89 13,030
2016-03-07 $14.72 $15.09 $14.72 $15.00 $11.91 44,715
2016-03-04 $14.82 $14.89 $14.55 $14.55 $11.56 58,829
2016-03-03 $14.50 $14.61 $14.38 $14.51 $11.52 3,916
2016-03-02 $14.37 $14.43 $14.30 $14.43 $11.46 6,066
2016-03-01 $14.02 $14.20 $14.01 $14.20 $11.28 10,207
2016-02-29 $14.15 $14.28 $14.00 $14.26 $11.26 8,516
2016-02-26 $14.27 $14.27 $14.01 $14.01 $11.06 16,891
2016-02-25 $14.47 $14.53 $13.85 $14.53 $11.47 2,127
2016-02-24 $14.11 $14.11 $13.84 $14.01 $11.06 7,391
2016-02-23 $14.20 $14.20 $14.00 $14.00 $11.05 3,383
2016-02-22 $14.30 $14.34 $14.19 $14.26 $11.26 5,198
2016-02-19 $14.25 $14.28 $14.00 $14.25 $11.25 8,122
2016-02-18 $14.03 $14.23 $14.01 $14.19 $11.20 4,397
2016-02-17 $13.95 $14.18 $13.92 $14.18 $11.19 4,782
2016-02-16 $14.00 $14.04 $13.96 $13.98 $11.04 6,202
2016-02-12 $14.20 $14.20 $14.01 $14.07 $11.11 9,248
2016-02-11 $14.01 $14.18 $13.92 $14.12 $11.15 27,055
2016-02-10 $14.48 $14.48 $14.34 $14.39 $11.36 2,509
2016-02-09 $14.47 $14.47 $14.43 $14.43 $11.39 269
2016-02-08 $14.55 $14.92 $14.41 $14.45 $11.40 6,086
2016-02-05 $14.71 $14.79 $14.62 $14.63 $11.54 19,351
2016-02-04 $14.57 $14.68 $14.57 $14.66 $11.57 7,048
2016-02-03 $14.49 $14.51 $14.27 $14.51 $11.45 106,298
2016-02-02 $14.21 $14.39 $14.20 $14.30 $11.29 6,398
2016-02-01 $14.40 $14.48 $14.29 $14.48 $11.43 14,098
2016-01-29 $14.40 $14.47 $14.20 $14.39 $11.30 38,179
2016-01-28 $14.39 $14.39 $14.20 $14.32 $11.24 4,625
2016-01-27 $14.31 $14.39 $14.22 $14.25 $11.19 9,958
2016-01-26 $14.18 $14.35 $14.18 $14.25 $11.19 5,213
2016-01-25 $14.14 $14.16 $14.04 $14.12 $11.09 6,365
2016-01-22 $14.18 $14.24 $13.81 $14.24 $11.18 68,820
2016-01-21 $13.41 $14.00 $13.40 $13.67 $10.73 96,741
2016-01-20 $13.56 $13.66 $13.45 $13.65 $10.72 16,109
2016-01-19 $13.71 $13.76 $13.50 $13.61 $10.69 13,995
2016-01-15 $13.90 $13.90 $13.50 $13.66 $10.72 43,171
2016-01-14 $14.20 $14.20 $13.90 $14.10 $11.07 34,563
2016-01-13 $14.30 $14.49 $14.20 $14.23 $11.17 13,890
2016-01-12 $14.71 $14.77 $14.38 $14.38 $11.29 89,371
2016-01-11 $15.00 $15.03 $14.80 $14.80 $11.62 3,193
2016-01-08 $15.11 $15.17 $14.93 $14.93 $11.72 6,277
2016-01-07 $15.10 $15.32 $15.10 $15.20 $11.93 3,928
2016-01-06 $15.57 $15.81 $15.30 $15.30 $12.01 63,492
2016-01-05 $16.09 $16.09 $15.52 $15.68 $12.31 7,406
2016-01-04 $16.26 $16.45 $15.72 $15.89 $12.48 6,059
2015-12-31 $16.06 $16.19 $15.96 $16.08 $12.62 18,765
2015-12-30 $15.85 $16.00 $15.60 $16.00 $12.56 51,889
2015-12-29 $15.43 $15.85 $15.43 $15.71 $12.33 74,076
2015-12-28 $15.82 $15.90 $15.25 $15.42 $12.11 99,382
2015-12-24 $15.38 $16.10 $15.38 $15.84 $12.44 117,197
2015-12-23 $15.65 $16.01 $15.65 $15.89 $12.30 82,774
2015-12-22 $15.50 $15.68 $15.50 $15.58 $12.06 62,857
2015-12-21 $15.78 $15.78 $15.50 $15.52 $12.02 44,153
2015-12-18 $15.73 $15.73 $15.48 $15.62 $12.09 57,481
2015-12-17 $15.59 $15.73 $15.54 $15.63 $12.10 57,434
2015-12-16 $15.40 $15.85 $15.40 $15.78 $12.22 73,684
2015-12-15 $15.20 $15.56 $15.14 $15.48 $11.99 58,089
2015-12-14 $15.40 $15.42 $15.19 $15.19 $11.76 26,674
2015-12-11 $15.43 $15.44 $15.31 $15.39 $11.92 30,704
2015-12-10 $15.39 $15.56 $15.38 $15.56 $12.05 40,582
2015-12-09 $15.58 $15.66 $15.52 $15.62 $12.09 44,033
2015-12-08 $15.96 $15.96 $15.55 $15.67 $12.13 21,803
2015-12-07 $16.05 $16.16 $15.86 $15.87 $12.29 9,938
2015-12-04 $16.11 $16.42 $16.06 $16.06 $12.44 25,163
2015-12-03 $16.22 $16.40 $16.17 $16.17 $12.52 5,656
2015-12-02 $16.32 $16.39 $16.25 $16.34 $12.65 6,642
2015-12-01 $16.39 $16.56 $16.35 $16.35 $12.66 2,663
2015-11-30 $16.55 $16.56 $16.48 $16.55 $12.75 23,301
2015-11-27 $16.62 $16.68 $16.46 $16.53 $12.74 3,139
2015-11-25 $16.64 $16.79 $16.64 $16.64 $12.82 6,719
2015-11-24 $16.81 $16.86 $16.72 $16.86 $12.99 9,229
2015-11-23 $16.93 $16.93 $16.70 $16.70 $12.87 9,539
2015-11-20 $17.05 $17.05 $16.88 $16.96 $13.07 4,874
2015-11-19 $17.10 $17.15 $16.94 $17.00 $13.10 46,264
2015-11-18 $17.18 $17.18 $17.01 $17.09 $13.17 10,530
2015-11-17 $17.13 $17.19 $17.05 $17.19 $13.24 3,380
2015-11-16 $17.23 $17.23 $17.00 $17.22 $13.27 6,971
2015-11-13 $17.07 $17.27 $17.07 $17.10 $13.17 6,365
2015-11-12 $17.37 $17.37 $17.16 $17.24 $13.28 6,180
2015-11-11 $17.31 $17.40 $17.29 $17.33 $13.35 19,109
2015-11-10 $17.26 $17.38 $17.26 $17.30 $13.33 3,438
2015-11-09 $17.39 $17.49 $17.30 $17.36 $13.37 108,121
2015-11-06 $17.19 $17.40 $17.05 $17.38 $13.39 162,315
2015-11-05 $17.13 $17.30 $16.99 $17.21 $13.26 51,919
2015-11-04 $17.17 $17.31 $16.95 $17.14 $13.21 72,256
2015-11-03 $16.94 $17.21 $16.94 $17.11 $13.18 64,285
2015-11-02 $17.08 $17.24 $17.00 $17.11 $13.18 15,977
2015-10-30 $17.39 $17.39 $17.02 $17.03 $13.06 52,701
2015-10-29 $17.06 $17.28 $16.99 $17.07 $13.09 56,667
2015-10-28 $17.09 $17.20 $17.02 $17.04 $13.07 16,588
2015-10-27 $17.23 $17.35 $16.94 $17.00 $13.04 21,260
2015-10-26 $17.20 $17.32 $17.04 $17.16 $13.16 99,903
2015-10-23 $17.15 $17.34 $17.03 $17.04 $13.07 75,765
2015-10-22 $17.29 $17.29 $16.93 $17.05 $13.08 23,756
2015-10-21 $16.84 $17.38 $16.84 $17.10 $13.12 112,631
2015-10-20 $16.74 $17.01 $16.74 $16.93 $12.99 111,160
2015-10-19 $16.37 $16.76 $16.34 $16.65 $12.77 154,738
2015-10-16 $16.20 $16.54 $16.06 $16.40 $12.58 203,069
2015-10-15 $16.20 $16.38 $16.07 $16.35 $12.54 109,186
2015-10-14 $16.08 $16.32 $15.90 $16.25 $12.46 291,156
2015-10-13 $16.10 $16.27 $16.00 $16.06 $12.32 196,913
2015-10-12 $16.41 $16.41 $16.15 $16.19 $12.42 58,907
2015-10-09 $16.48 $16.49 $16.19 $16.49 $12.65 123,413
2015-10-08 $16.49 $16.58 $16.21 $16.43 $12.60 139,241
2015-10-07 $16.15 $16.57 $16.15 $16.40 $12.58 106,107
2015-10-06 $16.05 $16.68 $16.05 $16.58 $12.72 142,201
2015-10-05 $16.35 $16.62 $16.02 $16.55 $12.69 83,413
2015-10-02 $16.16 $16.51 $16.02 $16.15 $12.39 116,070
2015-10-01 $16.19 $16.30 $16.05 $16.17 $12.40 16,899
2015-09-30 $16.01 $16.42 $15.98 $16.42 $12.54 68,847
2015-09-29 $16.15 $16.31 $15.95 $16.01 $12.22 13,047
2015-09-28 $16.30 $16.57 $16.01 $16.21 $12.37 57,795
2015-09-25 $17.00 $17.00 $16.53 $16.53 $12.62 7,194
2015-09-24 $16.95 $17.00 $16.70 $16.70 $12.75 157,274
2015-09-23 $17.30 $17.30 $17.02 $17.14 $13.08 81,945
2015-09-22 $17.14 $17.46 $17.14 $17.42 $13.30 81,081
2015-09-21 $17.45 $17.54 $17.40 $17.50 $13.36 10,219
2015-09-18 $17.55 $17.65 $17.48 $17.61 $13.44 16,290
2015-09-17 $17.70 $17.83 $17.46 $17.56 $13.41 112,534
2015-09-16 $17.53 $17.75 $17.45 $17.64 $13.47 98,296
2015-09-15 $17.58 $17.74 $17.35 $17.49 $13.35 87,818
2015-09-14 $17.51 $17.79 $17.42 $17.61 $13.44 173,356
2015-09-11 $17.50 $17.71 $17.27 $17.58 $13.42 90,320
2015-09-10 $17.42 $17.71 $17.39 $17.53 $13.38 112,392
2015-09-09 $17.50 $17.88 $17.49 $17.51 $13.37 48,889
2015-09-08 $17.33 $17.68 $17.30 $17.57 $13.41 95,027

BTC iShares International Preferred Stock ETF (IPFF) News Headlines

Recent BTC iShares International Preferred Stock ETF (IPFF) News
Similar Companies to BTC iShares International Preferred Stock ETF (IPFF) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.