Invesco CEF Income Composite ETF (PCEF) Exchange: NYSE ARCA

Data as of March 29, 2024

$18.71 ($-0.01) -0.05%

Invesco CEF Income Composite ETF - Daily Information
Click for more stock information on Invesco CEF Income Composite ETF.
Daily Information Data
Date March 29, 2024
Open $18.74
Previous Close $18.71
High $18.75
Low $18.69
Adjusted Open $18.74
Previous Adjusted Close $18.71
Adjusted High $18.75
Adjusted Low $18.69

About Invesco CEF Income Composite ETF (PCEF)

The Fund generally will invest at least 90% of its total assets in securities of U.S.-listed closed-end funds that comprise the Underlying Index. The Fund is a “fund of funds,” as it invests its assets in the common shares of funds included in the Underlying Index rather than in individual securities (each, an “Underlying Fund” and collectively, the “Underlying Funds”). S-Network Global Indexes, Inc. (the “Index Provider”) compiles, maintains and calculates the Underlying Index, which tracks the overall performance of a universe of U.S.-listed closed-end funds that are organized under the laws of the United States, which may be invested in taxable investment grade fixed-income securities, taxable high yield fixed-income securities and taxable equity options. The Underlying Index may include closed-end funds that are advised by an affiliate of Invesco Capital Management LLC (the “Adviser”). As of August 31, 2019, the Underlying Index was comprised of 132 constituents. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in each Underlying Fund in proportion to their weightings in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for Invesco CEF Income Composite ETF (PCEF)

Date Open High Low Close Adj.Close Volume
2024-03-22 $18.74 $18.75 $18.69 $18.71 $18.71 99,623
2024-03-21 $18.68 $18.75 $18.67 $18.72 $18.72 108,101
2024-03-20 $18.59 $18.67 $18.53 $18.66 $18.66 160,717
2024-03-19 $18.53 $18.56 $18.46 $18.52 $18.52 183,858
2024-03-18 $18.62 $18.62 $18.46 $18.46 $18.46 130,538
2024-03-15 $18.65 $18.69 $18.63 $18.63 $18.63 118,682
2024-03-14 $18.82 $18.82 $18.62 $18.68 $18.68 134,443
2024-03-13 $18.76 $18.80 $18.75 $18.76 $18.76 94,360
2024-03-12 $18.67 $18.75 $18.67 $18.74 $18.74 77,252
2024-03-11 $18.68 $18.70 $18.65 $18.66 $18.66 79,713
2024-03-08 $18.78 $18.79 $18.69 $18.74 $18.74 52,377
2024-03-07 $18.74 $18.75 $18.70 $18.72 $18.72 112,571
2024-03-06 $18.60 $18.68 $18.60 $18.64 $18.64 87,334
2024-03-05 $18.61 $18.66 $18.51 $18.52 $18.52 85,620
2024-03-04 $18.61 $18.67 $18.60 $18.60 $18.60 109,179
2024-03-01 $18.58 $18.68 $18.55 $18.63 $18.63 120,378
2024-02-29 $18.53 $18.59 $18.52 $18.56 $18.56 75,888
2024-02-28 $18.45 $18.51 $18.43 $18.49 $18.49 100,263
2024-02-27 $18.49 $18.50 $18.44 $18.46 $18.46 148,516
2024-02-26 $18.49 $18.53 $18.40 $18.46 $18.46 113,727
2024-02-23 $18.48 $18.52 $18.46 $18.49 $18.49 168,076
2024-02-22 $18.48 $18.51 $18.45 $18.46 $18.46 147,744
2024-02-21 $18.26 $18.39 $18.26 $18.31 $18.31 149,106
2024-02-20 $18.32 $18.42 $18.27 $18.34 $18.34 132,887
2024-02-16 $18.53 $18.57 $18.50 $18.50 $18.36 109,981
2024-02-15 $18.57 $18.62 $18.52 $18.62 $18.48 143,297
2024-02-14 $18.44 $18.54 $18.44 $18.47 $18.33 119,125
2024-02-13 $18.55 $18.55 $18.37 $18.42 $18.42 183,478
2024-02-12 $18.51 $18.64 $18.51 $18.63 $18.63 120,952
2024-02-09 $18.52 $18.54 $18.48 $18.50 $18.50 160,034
2024-02-08 $18.49 $18.52 $18.44 $18.45 $18.45 103,603
2024-02-07 $18.44 $18.51 $18.44 $18.46 $18.46 87,458
2024-02-06 $18.38 $18.42 $18.31 $18.39 $18.39 115,540
2024-02-05 $18.27 $18.30 $18.21 $18.27 $18.27 82,000
2024-02-02 $18.40 $18.40 $18.31 $18.31 $18.31 123,450
2024-02-01 $18.26 $18.43 $18.26 $18.43 $18.43 127,832
2024-01-31 $18.31 $18.36 $18.22 $18.22 $18.22 147,845
2024-01-30 $18.36 $18.36 $18.30 $18.33 $18.33 110,704
2024-01-29 $18.22 $18.36 $18.22 $18.36 $18.36 126,327
2024-01-26 $18.25 $18.26 $18.19 $18.24 $18.24 108,128
2024-01-25 $18.15 $18.25 $18.15 $18.25 $18.25 110,231
2024-01-24 $18.12 $18.20 $18.12 $18.15 $18.15 133,635
2024-01-23 $18.11 $18.11 $18.03 $18.10 $18.10 100,021
2024-01-22 $18.03 $18.09 $18.02 $18.09 $18.09 202,299
2024-01-19 $18.10 $18.14 $18.04 $18.14 $18.00 197,503
2024-01-18 $18.03 $18.16 $18.03 $18.12 $17.98 133,144
2024-01-17 $18.06 $18.09 $18.02 $18.04 $17.90 73,171
2024-01-16 $18.22 $18.24 $18.07 $18.08 $17.94 178,633
2024-01-12 $18.20 $18.32 $18.20 $18.25 $18.25 136,418
2024-01-11 $18.21 $18.25 $18.15 $18.20 $18.20 234,106
2024-01-10 $18.19 $18.28 $18.17 $18.26 $18.26 117,213
2024-01-09 $18.10 $18.18 $18.10 $18.17 $18.17 118,655
2024-01-08 $17.98 $18.19 $17.98 $18.19 $18.19 212,827
2024-01-05 $17.99 $18.05 $17.97 $18.01 $18.01 116,568
2024-01-04 $17.95 $17.99 $17.89 $17.98 $17.98 124,213
2024-01-03 $17.99 $18.03 $17.89 $17.95 $17.95 112,935
2024-01-02 $17.91 $18.02 $17.88 $18.01 $18.01 355,768
2023-12-29 $18.00 $18.08 $17.96 $17.96 $17.96 189,586
2023-12-28 $18.01 $18.07 $18.00 $18.01 $18.01 431,863
2023-12-27 $18.05 $18.10 $18.00 $18.07 $18.07 181,309
2023-12-26 $17.96 $18.05 $17.94 $18.02 $18.02 246,511
2023-12-22 $17.98 $18.06 $17.92 $17.93 $17.93 231,893
2023-12-21 $17.92 $17.93 $17.87 $17.91 $17.91 131,749
2023-12-20 $17.96 $18.04 $17.79 $17.85 $17.85 176,669
2023-12-19 $18.00 $18.04 $17.92 $17.92 $17.92 261,520
2023-12-18 $18.06 $18.10 $17.94 $17.97 $17.97 369,783
2023-12-15 $18.10 $18.14 $18.05 $18.13 $18.00 190,646
2023-12-14 $17.97 $18.21 $17.97 $18.12 $17.99 296,015
2023-12-13 $17.70 $17.96 $17.68 $17.96 $17.83 174,975
2023-12-12 $17.61 $17.70 $17.61 $17.64 $17.51 572,386
2023-12-11 $17.63 $17.70 $17.63 $17.63 $17.50 523,262
2023-12-08 $17.69 $17.71 $17.62 $17.64 $17.51 106,232
2023-12-07 $17.72 $17.74 $17.65 $17.66 $17.53 89,042
2023-12-06 $17.68 $17.73 $17.57 $17.65 $17.52 549,625
2023-12-05 $17.62 $17.69 $17.60 $17.63 $17.50 173,212
2023-12-04 $17.65 $17.70 $17.64 $17.67 $17.54 266,892
2023-12-01 $17.45 $17.78 $17.42 $17.70 $17.57 184,102
2023-11-30 $17.49 $17.56 $17.49 $17.56 $17.43 75,583
2023-11-29 $17.45 $17.53 $17.45 $17.50 $17.37 85,453
2023-11-28 $17.40 $17.48 $17.40 $17.43 $17.30 215,379
2023-11-27 $17.40 $17.46 $17.40 $17.46 $17.33 145,081
2023-11-24 $17.36 $17.46 $17.36 $17.44 $17.44 49,263
2023-11-22 $17.44 $17.44 $17.35 $17.35 $17.35 131,378
2023-11-21 $17.30 $17.37 $17.30 $17.34 $17.34 89,557
2023-11-20 $17.24 $17.39 $17.23 $17.35 $17.35 206,414
2023-11-17 $17.30 $17.43 $17.28 $17.42 $17.28 175,156
2023-11-16 $17.27 $17.36 $17.23 $17.34 $17.20 163,975
2023-11-15 $17.22 $17.31 $17.22 $17.26 $17.12 273,443
2023-11-14 $17.03 $17.28 $17.03 $17.25 $17.11 255,168
2023-11-13 $16.87 $16.95 $16.87 $16.91 $16.78 94,377
2023-11-10 $16.83 $16.93 $16.83 $16.91 $16.91 96,714
2023-11-09 $17.00 $17.05 $16.79 $16.81 $16.81 444,490
2023-11-08 $17.00 $17.06 $16.98 $17.01 $17.01 79,738
2023-11-07 $17.01 $17.02 $16.92 $17.02 $17.02 93,522
2023-11-06 $17.19 $17.19 $16.92 $16.96 $16.96 150,540
2023-11-03 $16.93 $17.14 $16.93 $17.11 $17.11 192,684
2023-11-02 $16.62 $16.94 $16.60 $16.88 $16.88 238,178
2023-11-01 $16.24 $16.53 $16.24 $16.52 $16.52 166,284
2023-10-31 $16.10 $16.26 $16.10 $16.24 $16.24 80,970
2023-10-30 $16.03 $16.15 $16.02 $16.09 $16.09 96,163
2023-10-27 $16.04 $16.08 $15.97 $16.01 $16.01 108,206
2023-10-26 $16.04 $16.11 $15.98 $16.03 $16.03 130,686
2023-10-25 $16.32 $16.32 $16.05 $16.11 $16.11 281,493
2023-10-24 $16.29 $16.37 $16.05 $16.30 $16.30 227,618
2023-10-23 $16.28 $16.29 $16.15 $16.19 $16.19 105,740
2023-10-20 $16.48 $16.54 $16.37 $16.38 $16.24 104,627
2023-10-19 $16.68 $16.71 $16.50 $16.51 $16.38 102,359
2023-10-18 $16.76 $16.80 $16.65 $16.68 $16.55 255,280
2023-10-17 $16.80 $16.89 $16.77 $16.80 $16.67 190,222
2023-10-16 $16.93 $16.95 $16.85 $16.87 $16.74 56,335
2023-10-13 $17.01 $17.01 $16.85 $16.89 $16.75 59,643
2023-10-12 $17.01 $17.05 $16.89 $16.93 $16.79 73,630
2023-10-11 $16.99 $17.07 $16.99 $17.06 $16.92 83,965
2023-10-10 $16.98 $17.08 $16.94 $16.99 $16.85 92,576
2023-10-09 $16.83 $16.95 $16.82 $16.93 $16.79 123,831
2023-10-06 $16.74 $16.88 $16.64 $16.87 $16.73 74,594
2023-10-05 $16.75 $16.82 $16.71 $16.75 $16.62 114,588
2023-10-04 $16.82 $16.82 $16.68 $16.81 $16.67 85,917
2023-10-03 $16.94 $16.94 $16.70 $16.70 $16.57 140,444
2023-10-02 $17.01 $17.15 $16.95 $16.95 $16.81 81,700
2023-09-29 $17.10 $17.22 $17.10 $17.10 $16.96 84,356
2023-09-28 $16.97 $17.08 $16.95 $17.08 $16.94 167,165
2023-09-27 $17.02 $17.08 $16.95 $16.95 $16.81 83,872
2023-09-26 $17.18 $17.18 $16.98 $16.99 $16.85 134,560
2023-09-25 $17.28 $17.28 $17.18 $17.21 $17.07 106,408
2023-09-22 $17.24 $17.33 $17.24 $17.24 $17.10 156,965
2023-09-21 $17.41 $17.41 $17.21 $17.24 $17.10 94,389
2023-09-20 $17.49 $17.53 $17.42 $17.43 $17.29 95,801
2023-09-19 $17.41 $17.47 $17.40 $17.40 $17.26 93,087
2023-09-18 $17.51 $17.55 $17.38 $17.46 $17.32 144,000
2023-09-15 $17.59 $17.61 $17.54 $17.58 $17.31 96,214
2023-09-14 $17.65 $17.70 $17.62 $17.62 $17.35 62,650
2023-09-13 $17.66 $17.68 $17.60 $17.63 $17.36 99,705
2023-09-12 $17.70 $17.70 $17.63 $17.65 $17.38 125,063
2023-09-11 $17.81 $17.81 $17.68 $17.70 $17.43 55,061
2023-09-08 $17.80 $17.80 $17.72 $17.72 $17.45 56,211
2023-09-07 $17.77 $17.77 $17.71 $17.75 $17.48 63,702
2023-09-06 $17.84 $17.90 $17.78 $17.79 $17.52 57,606
2023-09-05 $17.90 $17.97 $17.88 $17.88 $17.60 682,263
2023-09-01 $18.01 $18.01 $17.90 $17.97 $17.97 82,248
2023-08-31 $17.87 $17.98 $17.87 $17.91 $17.91 108,760
2023-08-30 $17.82 $17.91 $17.82 $17.86 $17.86 76,734
2023-08-29 $17.66 $17.88 $17.66 $17.84 $17.84 85,434
2023-08-28 $17.72 $17.76 $17.65 $17.70 $17.70 146,511
2023-08-25 $17.68 $17.69 $17.56 $17.62 $17.62 141,558
2023-08-24 $17.69 $17.75 $17.57 $17.60 $17.60 85,944
2023-08-23 $17.65 $17.74 $17.63 $17.68 $17.68 135,642
2023-08-22 $17.55 $17.68 $17.55 $17.55 $17.55 62,320
2023-08-21 $17.61 $17.82 $17.53 $17.57 $17.57 341,963
2023-08-18 $17.72 $17.80 $17.72 $17.78 $17.62 52,233
2023-08-17 $17.95 $17.96 $17.74 $17.77 $17.61 79,904
2023-08-16 $18.03 $18.09 $17.90 $17.92 $17.76 90,089
2023-08-15 $18.20 $18.20 $18.01 $18.05 $17.89 49,506
2023-08-14 $18.17 $18.21 $18.12 $18.21 $18.05 97,215
2023-08-11 $18.15 $18.22 $18.14 $18.19 $18.03 62,096
2023-08-10 $18.20 $18.33 $18.16 $18.19 $18.03 78,396
2023-08-09 $18.24 $18.25 $18.17 $18.19 $18.03 57,438
2023-08-08 $18.18 $18.23 $18.14 $18.23 $18.07 66,142
2023-08-07 $18.25 $18.25 $18.19 $18.19 $18.03 58,550
2023-08-04 $18.15 $18.23 $18.11 $18.11 $17.95 66,419
2023-08-03 $18.23 $18.23 $18.05 $18.10 $17.94 88,251
2023-08-02 $18.33 $18.33 $18.18 $18.23 $18.07 81,940
2023-08-01 $18.37 $18.37 $18.30 $18.35 $18.19 76,667
2023-07-31 $18.40 $18.41 $18.32 $18.41 $18.24 138,124
2023-07-28 $18.21 $18.35 $18.20 $18.34 $18.18 139,504
2023-07-27 $18.28 $18.33 $18.14 $18.17 $18.17 139,096
2023-07-26 $18.18 $18.27 $18.15 $18.24 $18.24 83,233
2023-07-25 $18.25 $18.25 $18.19 $18.22 $18.22 103,952
2023-07-24 $18.26 $18.31 $18.17 $18.22 $18.22 147,428
2023-07-21 $18.41 $18.41 $18.33 $18.39 $18.23 48,190
2023-07-20 $18.37 $18.44 $18.32 $18.37 $18.21 92,746
2023-07-19 $18.36 $18.45 $18.36 $18.41 $18.25 65,124
2023-07-18 $18.35 $18.39 $18.30 $18.36 $18.20 128,333
2023-07-17 $18.28 $18.34 $18.28 $18.33 $18.17 159,751
2023-07-14 $18.32 $18.39 $18.27 $18.29 $18.13 154,761
2023-07-13 $18.34 $18.39 $18.32 $18.38 $18.22 87,238
2023-07-12 $18.18 $18.33 $18.18 $18.26 $18.10 126,136
2023-07-11 $18.19 $18.19 $18.10 $18.15 $17.99 334,810
2023-07-10 $18.00 $18.12 $18.00 $18.12 $17.96 85,025
2023-07-07 $17.92 $18.08 $17.92 $18.03 $17.87 87,398
2023-07-06 $18.07 $18.07 $17.87 $17.90 $17.74 127,437
2023-07-05 $18.13 $18.21 $18.12 $18.12 $17.96 78,417
2023-07-03 $18.02 $18.18 $18.02 $18.15 $17.99 31,777
2023-06-30 $18.01 $18.16 $18.01 $18.08 $17.92 104,815
2023-06-29 $17.99 $18.04 $17.96 $17.97 $17.81 75,333
2023-06-28 $17.93 $18.05 $17.91 $18.05 $17.89 70,540
2023-06-27 $17.89 $17.96 $17.87 $17.95 $17.79 88,275
2023-06-26 $17.85 $17.94 $17.85 $17.89 $17.73 88,886
2023-06-23 $17.87 $17.94 $17.86 $17.86 $17.86 99,112
2023-06-22 $17.90 $17.95 $17.87 $17.91 $17.91 131,860
2023-06-21 $17.92 $17.95 $17.89 $17.91 $17.91 100,975
2023-06-20 $18.05 $18.06 $17.95 $17.95 $17.95 146,344
2023-06-16 $18.24 $18.29 $18.20 $18.23 $18.07 132,209
2023-06-15 $18.19 $18.29 $18.11 $18.28 $18.12 129,320
2023-06-14 $18.14 $18.20 $18.11 $18.17 $18.17 89,339
2023-06-13 $18.08 $18.19 $18.08 $18.17 $18.17 138,573
2023-06-12 $18.03 $18.07 $18.03 $18.06 $18.06 64,634
2023-06-09 $18.00 $18.07 $18.00 $18.06 $18.06 52,520
2023-06-08 $17.91 $18.02 $17.91 $18.00 $18.00 115,745
2023-06-07 $18.00 $18.05 $17.94 $17.95 $17.95 54,851
2023-06-06 $17.78 $17.95 $17.78 $17.95 $17.95 105,945
2023-06-05 $17.94 $17.95 $17.84 $17.84 $17.84 62,900
2023-06-02 $17.75 $17.92 $17.75 $17.87 $17.87 133,772
2023-06-01 $17.56 $17.81 $17.56 $17.73 $17.73 143,546
2023-05-31 $17.61 $17.63 $17.50 $17.57 $17.57 51,747
2023-05-30 $17.61 $17.67 $17.57 $17.61 $17.61 88,390
2023-05-26 $17.45 $17.60 $17.42 $17.59 $17.59 164,768
2023-05-25 $17.48 $17.49 $17.35 $17.41 $17.41 109,171
2023-05-24 $17.50 $17.53 $17.40 $17.43 $17.43 110,747
2023-05-23 $17.60 $17.66 $17.51 $17.51 $17.51 112,491
2023-05-22 $17.67 $17.70 $17.62 $17.63 $17.63 109,850
2023-05-19 $17.83 $17.88 $17.78 $17.78 $17.62 68,885
2023-05-18 $17.77 $17.83 $17.75 $17.83 $17.67 41,219
2023-05-17 $17.69 $17.79 $17.65 $17.77 $17.61 61,187
2023-05-16 $17.74 $17.74 $17.65 $17.68 $17.52 64,255
2023-05-15 $17.65 $17.73 $17.65 $17.73 $17.58 135,858
2023-05-12 $17.71 $17.78 $17.65 $17.69 $17.54 61,100
2023-05-11 $17.79 $17.79 $17.70 $17.70 $17.55 97,089
2023-05-10 $17.86 $17.89 $17.74 $17.82 $17.66 112,484
2023-05-09 $17.83 $17.83 $17.77 $17.80 $17.64 64,788
2023-05-08 $17.92 $17.93 $17.81 $17.86 $17.86 71,205
2023-05-05 $17.75 $17.93 $17.75 $17.88 $17.88 65,632
2023-05-04 $17.75 $17.77 $17.68 $17.71 $17.71 84,642
2023-05-03 $17.88 $17.95 $17.75 $17.77 $17.77 95,802
2023-05-02 $18.00 $18.00 $17.77 $17.87 $17.87 127,389
2023-05-01 $18.04 $18.10 $18.00 $18.01 $18.01 76,186
2023-04-28 $17.94 $18.08 $17.93 $18.06 $18.06 140,289
2023-04-27 $17.82 $17.94 $17.76 $17.94 $17.94 80,982
2023-04-26 $17.82 $17.86 $17.76 $17.76 $17.76 76,602
2023-04-25 $17.94 $17.94 $17.76 $17.76 $17.76 82,432
2023-04-24 $18.00 $18.00 $17.94 $17.97 $17.97 108,977
2023-04-21 $18.12 $18.16 $18.10 $18.15 $17.99 79,876
2023-04-20 $18.18 $18.29 $18.11 $18.15 $17.99 113,134
2023-04-19 $18.15 $18.33 $18.11 $18.21 $18.05 138,419
2023-04-18 $18.24 $18.29 $18.18 $18.20 $18.04 60,519
2023-04-17 $18.24 $18.25 $18.17 $18.25 $18.09 90,305
2023-04-14 $18.21 $18.33 $18.17 $18.24 $18.08 154,014
2023-04-13 $18.15 $18.32 $18.15 $18.30 $18.14 86,023
2023-04-12 $18.20 $18.25 $18.16 $18.20 $18.04 97,323
2023-04-11 $18.13 $18.20 $18.09 $18.16 $18.00 202,399
2023-04-10 $17.88 $18.07 $17.88 $18.05 $17.89 67,523
2023-04-06 $17.96 $17.99 $17.93 $17.95 $17.79 71,770
2023-04-05 $18.06 $18.06 $17.80 $17.98 $17.82 228,233
2023-04-04 $18.16 $18.20 $18.00 $18.03 $17.87 99,652
2023-04-03 $18.21 $18.27 $18.02 $18.18 $18.02 155,477
2023-03-31 $18.03 $18.24 $18.03 $18.22 $18.06 144,671
2023-03-30 $17.91 $18.05 $17.91 $18.00 $17.84 63,762
2023-03-29 $17.78 $17.91 $17.78 $17.84 $17.68 85,890
2023-03-28 $17.70 $17.77 $17.65 $17.74 $17.58 124,635
2023-03-27 $17.78 $17.80 $17.70 $17.72 $17.57 68,456
2023-03-24 $17.67 $17.79 $17.60 $17.62 $17.47 180,523
2023-03-23 $17.82 $17.89 $17.66 $17.73 $17.58 159,254
2023-03-22 $17.83 $17.91 $17.71 $17.73 $17.58 356,394
2023-03-21 $17.67 $17.82 $17.61 $17.73 $17.58 152,311
2023-03-20 $17.71 $17.76 $17.59 $17.60 $17.45 127,709
2023-03-17 $18.08 $18.08 $17.80 $17.80 $17.80 73,939
2023-03-16 $17.94 $18.12 $17.82 $18.06 $18.06 168,088
2023-03-15 $17.99 $18.04 $17.80 $17.98 $17.98 164,008
2023-03-14 $18.10 $18.35 $18.10 $18.19 $18.19 146,378
2023-03-13 $18.25 $18.25 $17.98 $18.00 $18.00 196,053
2023-03-10 $18.52 $18.64 $18.26 $18.29 $18.29 182,363
2023-03-09 $18.88 $18.93 $18.54 $18.54 $18.54 75,918
2023-03-08 $18.88 $18.93 $18.80 $18.82 $18.82 71,699
2023-03-07 $19.02 $19.03 $18.83 $18.84 $18.84 169,072
2023-03-06 $19.02 $19.07 $18.95 $18.95 $18.95 76,265
2023-03-03 $18.87 $19.00 $18.87 $18.96 $18.96 78,733
2023-03-02 $18.82 $18.88 $18.77 $18.80 $18.80 77,782
2023-03-01 $18.89 $18.97 $18.87 $18.90 $18.90 336,922
2023-02-28 $18.95 $18.97 $18.90 $18.91 $18.91 83,663
2023-02-27 $18.89 $18.95 $18.85 $18.92 $18.92 92,465
2023-02-24 $18.86 $18.86 $18.76 $18.82 $18.82 119,760
2023-02-23 $18.90 $18.94 $18.78 $18.91 $18.91 135,302
2023-02-22 $18.76 $18.87 $18.75 $18.75 $18.75 62,190
2023-02-21 $19.17 $19.17 $18.73 $18.73 $18.73 218,661
2023-02-17 $19.30 $19.41 $19.27 $19.34 $19.19 95,871
2023-02-16 $19.46 $19.53 $19.36 $19.36 $19.21 148,941
2023-02-15 $19.57 $19.60 $19.50 $19.60 $19.44 258,068
2023-02-14 $19.55 $19.64 $19.49 $19.60 $19.44 173,199
2023-02-13 $19.50 $19.63 $19.50 $19.59 $19.44 117,558
2023-02-10 $19.52 $19.52 $19.46 $19.52 $19.52 95,009
2023-02-09 $19.67 $19.75 $19.50 $19.50 $19.50 142,615
2023-02-08 $19.69 $19.71 $19.55 $19.61 $19.61 87,151
2023-02-07 $19.55 $19.70 $19.47 $19.66 $19.66 167,959
2023-02-06 $19.70 $19.70 $19.50 $19.50 $19.50 130,160
2023-02-03 $19.72 $19.91 $19.70 $19.72 $19.72 306,187
2023-02-02 $19.79 $20.00 $19.79 $19.85 $19.85 210,340
2023-02-01 $19.60 $19.76 $19.55 $19.72 $19.72 176,858
2023-01-31 $19.49 $19.60 $19.47 $19.57 $19.57 153,637
2023-01-30 $19.41 $19.46 $19.35 $19.40 $19.40 263,818
2023-01-27 $19.39 $19.45 $19.37 $19.42 $19.42 107,600
2023-01-26 $19.27 $19.37 $19.25 $19.37 $19.37 447,829
2023-01-25 $19.25 $19.26 $19.15 $19.25 $19.25 271,506
2023-01-24 $19.25 $19.36 $19.23 $19.28 $19.28 527,318
2023-01-23 $19.27 $19.30 $19.16 $19.25 $19.25 188,176
2023-01-20 $19.14 $19.31 $19.14 $19.30 $19.15 106,534
2023-01-19 $19.17 $19.28 $19.12 $19.17 $19.02 88,798
2023-01-18 $19.28 $19.40 $19.17 $19.20 $19.05 366,777
2023-01-17 $19.25 $19.29 $19.10 $19.26 $19.11 328,248
2023-01-13 $19.08 $19.23 $19.08 $19.17 $19.17 137,667
2023-01-12 $19.11 $19.25 $19.05 $19.21 $19.21 140,745
2023-01-11 $18.98 $19.11 $18.97 $19.09 $19.09 143,957
2023-01-10 $18.69 $18.89 $18.69 $18.84 $18.84 103,296
2023-01-09 $18.75 $18.86 $18.72 $18.77 $18.77 645,237
2023-01-06 $18.43 $18.68 $18.37 $18.67 $18.67 119,332
2023-01-05 $18.44 $18.44 $18.29 $18.35 $18.35 92,441
2023-01-04 $18.44 $18.51 $18.35 $18.48 $18.48 105,585
2023-01-03 $18.30 $18.34 $18.16 $18.30 $18.30 195,120
2022-12-30 $17.96 $18.16 $17.96 $18.12 $18.12 752,721
2022-12-29 $17.89 $18.05 $17.89 $18.05 $18.05 294,560
2022-12-28 $17.97 $18.08 $17.82 $17.84 $17.84 227,924
2022-12-27 $18.22 $18.22 $17.97 $17.99 $17.99 188,425
2022-12-23 $18.19 $18.24 $18.12 $18.24 $18.24 276,619
2022-12-22 $18.22 $18.22 $18.00 $18.16 $18.16 184,424
2022-12-21 $18.27 $18.31 $18.18 $18.23 $18.23 357,836
2022-12-20 $18.15 $18.23 $18.09 $18.15 $18.15 168,471
2022-12-19 $18.50 $18.50 $18.16 $18.17 $18.17 238,730
2022-12-16 $18.65 $18.65 $18.46 $18.57 $18.43 162,748
2022-12-15 $18.74 $18.74 $18.61 $18.68 $18.54 292,958
2022-12-14 $18.87 $18.90 $18.68 $18.77 $18.63 231,519
2022-12-13 $18.93 $19.04 $18.76 $18.84 $18.70 138,196
2022-12-12 $18.61 $18.72 $18.61 $18.66 $18.52 247,802
2022-12-09 $18.72 $18.80 $18.57 $18.59 $18.45 182,919
2022-12-08 $18.91 $18.94 $18.77 $18.78 $18.64 111,504
2022-12-07 $18.70 $18.89 $18.70 $18.81 $18.67 365,657
2022-12-06 $18.82 $18.92 $18.71 $18.74 $18.59 204,718
2022-12-05 $19.02 $19.03 $18.78 $18.82 $18.82 189,084
2022-12-02 $18.98 $19.08 $18.97 $19.03 $19.03 84,506
2022-12-01 $19.13 $19.25 $19.08 $19.08 $19.08 235,923
2022-11-30 $18.72 $19.07 $18.72 $19.03 $19.03 149,375
2022-11-29 $18.69 $18.79 $18.69 $18.73 $18.73 110,195
2022-11-28 $18.71 $18.81 $18.69 $18.71 $18.71 114,005
2022-11-25 $18.79 $18.81 $18.74 $18.74 $18.74 56,308
2022-11-23 $18.77 $18.81 $18.70 $18.73 $18.73 79,397
2022-11-22 $18.55 $18.72 $18.50 $18.72 $18.72 460,968
2022-11-21 $18.48 $18.55 $18.48 $18.50 $18.50 125,774
2022-11-18 $18.62 $18.74 $18.62 $18.63 $18.49 167,762
2022-11-17 $18.56 $18.63 $18.54 $18.58 $18.44 127,849
2022-11-16 $18.67 $18.74 $18.66 $18.72 $18.58 157,356
2022-11-15 $18.61 $18.77 $18.61 $18.75 $18.61 130,477
2022-11-14 $18.68 $18.68 $18.52 $18.53 $18.39 171,549
2022-11-11 $18.74 $18.74 $18.63 $18.69 $18.55 74,146
2022-11-10 $18.41 $18.78 $18.30 $18.70 $18.56 136,842
2022-11-09 $18.29 $18.33 $18.06 $18.13 $18.00 111,713
2022-11-08 $18.20 $18.42 $18.20 $18.29 $18.16 65,273
2022-11-07 $18.12 $18.26 $18.12 $18.26 $18.12 79,045
2022-11-04 $18.13 $18.22 $18.04 $18.14 $18.01 77,515
2022-11-03 $17.99 $18.05 $17.92 $18.00 $17.87 432,935
2022-11-02 $18.31 $18.35 $18.09 $18.10 $17.97 92,324
2022-11-01 $18.21 $18.31 $18.21 $18.31 $18.17 81,227
2022-10-31 $18.12 $18.18 $18.09 $18.17 $18.04 118,126
2022-10-28 $17.99 $18.14 $17.91 $18.14 $18.14 112,194
2022-10-27 $17.91 $18.06 $17.90 $17.94 $17.94 97,928
2022-10-26 $17.78 $18.00 $17.78 $17.92 $17.92 186,155
2022-10-25 $17.62 $17.83 $17.62 $17.79 $17.79 112,665
2022-10-24 $17.54 $17.70 $17.48 $17.61 $17.61 223,942
2022-10-21 $17.44 $17.71 $17.38 $17.69 $17.55 223,751
2022-10-20 $17.48 $17.67 $17.45 $17.50 $17.50 123,557
2022-10-19 $17.57 $17.68 $17.47 $17.55 $17.55 68,680
2022-10-18 $17.69 $17.76 $17.56 $17.62 $17.62 178,873
2022-10-17 $17.49 $17.63 $17.44 $17.54 $17.54 270,744
2022-10-14 $17.60 $17.66 $17.30 $17.35 $17.35 113,467
2022-10-13 $17.32 $17.63 $17.16 $17.56 $17.56 120,904
2022-10-12 $17.49 $17.60 $17.47 $17.48 $17.48 166,513
2022-10-11 $17.46 $17.69 $17.44 $17.56 $17.56 134,063
2022-10-10 $17.78 $17.78 $17.51 $17.60 $17.60 185,830
2022-10-07 $17.87 $17.88 $17.64 $17.73 $17.73 81,645
2022-10-06 $18.15 $18.15 $17.95 $18.01 $18.01 178,741
2022-10-05 $18.10 $18.18 $17.93 $18.12 $18.12 106,203
2022-10-04 $17.95 $18.27 $17.93 $18.22 $18.22 229,288
2022-10-03 $17.50 $17.87 $17.50 $17.77 $17.77 154,439
2022-09-30 $17.45 $17.62 $17.41 $17.45 $17.45 151,443
2022-09-29 $17.72 $17.78 $17.38 $17.46 $17.46 113,677
2022-09-28 $17.47 $17.88 $17.47 $17.85 $17.85 132,660
2022-09-27 $17.65 $17.73 $17.46 $17.47 $17.47 126,732
2022-09-26 $17.81 $17.93 $17.52 $17.58 $17.58 181,593
2022-09-23 $18.27 $18.27 $17.80 $17.88 $17.88 247,329
2022-09-22 $18.48 $18.51 $18.30 $18.35 $18.35 312,111
2022-09-21 $18.65 $18.73 $18.50 $18.51 $18.51 248,513
2022-09-20 $18.67 $18.69 $18.54 $18.56 $18.56 115,174
2022-09-19 $18.62 $18.81 $18.62 $18.73 $18.73 115,076
2022-09-16 $18.99 $18.99 $18.86 $18.93 $18.79 109,200
2022-09-15 $19.26 $19.31 $19.05 $19.08 $18.94 68,564
2022-09-14 $19.37 $19.38 $19.22 $19.27 $19.13 166,336
2022-09-13 $19.44 $19.48 $19.23 $19.27 $19.13 102,984
2022-09-12 $19.66 $19.76 $19.61 $19.62 $19.48 80,548
2022-09-09 $19.53 $19.61 $19.49 $19.60 $19.46 95,856
2022-09-08 $19.40 $19.51 $19.33 $19.42 $19.28 74,232
2022-09-07 $19.28 $19.45 $19.25 $19.39 $19.25 71,294
2022-09-06 $19.44 $19.55 $19.26 $19.27 $19.13 79,252
2022-09-02 $19.59 $19.64 $19.40 $19.46 $19.46 116,059
2022-09-01 $19.57 $19.57 $19.36 $19.48 $19.48 177,092
2022-08-31 $19.66 $19.83 $19.60 $19.60 $19.60 46,204
2022-08-30 $19.83 $19.84 $19.60 $19.64 $19.64 117,304
2022-08-29 $19.80 $19.92 $19.78 $19.86 $19.86 297,197
2022-08-26 $20.14 $20.15 $19.86 $19.90 $19.90 73,101
2022-08-25 $20.04 $20.16 $20.04 $20.12 $20.12 171,697
2022-08-24 $19.95 $20.07 $19.95 $20.02 $20.02 67,205
2022-08-23 $19.89 $20.05 $19.86 $19.93 $19.93 88,229
2022-08-22 $20.10 $20.10 $19.85 $19.88 $19.88 264,375
2022-08-19 $20.41 $20.41 $20.27 $20.29 $20.15 66,932
2022-08-18 $20.42 $20.56 $20.42 $20.51 $20.37 104,905
2022-08-17 $20.64 $20.64 $20.44 $20.44 $20.30 112,640
2022-08-16 $20.77 $20.78 $20.66 $20.67 $20.53 120,386
2022-08-15 $20.78 $20.82 $20.73 $20.79 $20.65 70,065
2022-08-12 $20.65 $20.81 $20.63 $20.79 $20.65 115,354
2022-08-11 $20.62 $20.71 $20.60 $20.63 $20.49 55,114
2022-08-10 $20.52 $20.60 $20.51 $20.60 $20.46 144,229
2022-08-09 $20.42 $20.51 $20.32 $20.39 $20.25 376,714
2022-08-08 $20.37 $20.42 $20.30 $20.35 $20.21 230,354
2022-08-05 $20.31 $20.35 $20.21 $20.28 $20.14 57,800
2022-08-04 $20.43 $20.44 $20.36 $20.38 $20.24 106,401
2022-08-03 $20.28 $20.42 $20.28 $20.42 $20.28 100,380
2022-08-02 $20.23 $20.37 $20.18 $20.28 $20.14 95,296
2022-08-01 $20.09 $20.29 $20.05 $20.28 $20.14 325,721
2022-07-29 $19.92 $20.12 $19.91 $20.09 $19.95 82,621
2022-07-28 $19.57 $19.88 $19.57 $19.82 $19.68 64,784
2022-07-27 $19.37 $19.63 $19.33 $19.58 $19.45 97,763
2022-07-26 $19.36 $19.45 $19.31 $19.36 $19.23 82,903
2022-07-25 $19.41 $19.47 $19.33 $19.41 $19.28 170,137
2022-07-22 $19.40 $19.53 $19.27 $19.32 $19.19 96,506
2022-07-21 $19.22 $19.42 $19.22 $19.42 $19.29 41,452
2022-07-20 $19.20 $19.33 $19.15 $19.29 $19.16 99,348
2022-07-19 $18.92 $19.15 $18.92 $19.11 $18.98 141,164
2022-07-18 $19.04 $19.06 $18.85 $18.92 $18.79 181,457
2022-07-15 $19.04 $19.12 $18.98 $19.12 $18.85 271,677
2022-07-14 $18.99 $18.99 $18.79 $18.96 $18.69 79,468
2022-07-13 $18.81 $19.09 $18.81 $19.04 $18.77 53,743
2022-07-12 $19.02 $19.16 $19.00 $19.00 $18.73 378,694
2022-07-11 $19.03 $19.09 $19.00 $19.02 $18.75 221,545
2022-07-08 $19.13 $19.15 $19.00 $19.14 $18.87 105,417
2022-07-07 $19.02 $19.17 $19.02 $19.16 $18.89 58,869
2022-07-06 $19.09 $19.09 $18.94 $18.98 $18.71 95,046
2022-07-05 $18.95 $19.06 $18.86 $19.03 $18.76 63,367
2022-07-01 $18.97 $19.08 $18.92 $19.05 $18.78 73,148
2022-06-30 $18.81 $18.97 $18.76 $18.92 $18.65 133,447
2022-06-29 $18.91 $18.92 $18.79 $18.88 $18.62 374,306
2022-06-28 $19.04 $19.14 $18.83 $18.84 $18.58 98,691
2022-06-27 $18.91 $19.01 $18.89 $18.95 $18.68 136,074
2022-06-24 $18.68 $18.97 $18.68 $18.97 $18.70 93,948
2022-06-23 $18.50 $18.64 $18.50 $18.61 $18.35 464,148
2022-06-22 $18.42 $18.65 $18.42 $18.51 $18.25 206,287
2022-06-21 $18.57 $18.70 $18.51 $18.51 $18.25 230,894
2022-06-17 $18.47 $18.64 $18.47 $18.59 $18.20 191,095
2022-06-16 $18.91 $18.94 $18.42 $18.51 $18.12 210,553
2022-06-15 $19.02 $19.22 $18.96 $19.12 $18.71 201,319
2022-06-14 $19.18 $19.26 $18.91 $18.98 $18.58 173,414
2022-06-13 $19.68 $19.68 $19.11 $19.15 $18.74 286,855
2022-06-10 $20.15 $20.15 $19.90 $19.92 $19.50 106,411
2022-06-09 $20.45 $20.45 $20.22 $20.23 $19.80 64,164
2022-06-08 $20.50 $20.54 $20.40 $20.44 $20.01 61,962
2022-06-07 $20.31 $20.54 $20.30 $20.48 $20.05 66,804
2022-06-06 $20.38 $20.47 $20.33 $20.37 $19.94 77,540
2022-06-03 $20.47 $20.47 $20.28 $20.32 $19.89 160,976
2022-06-02 $20.29 $20.54 $20.29 $20.54 $20.10 90,509
2022-06-01 $20.50 $20.53 $20.27 $20.36 $19.93 101,013
2022-05-31 $20.52 $20.54 $20.34 $20.40 $19.97 136,353
2022-05-27 $20.21 $20.49 $20.21 $20.49 $20.06 103,782
2022-05-26 $19.83 $20.14 $19.81 $20.07 $19.64 164,144
2022-05-25 $19.54 $19.80 $19.54 $19.73 $19.31 139,180
2022-05-24 $19.60 $19.65 $19.46 $19.64 $19.22 259,086
2022-05-23 $19.69 $19.72 $19.59 $19.63 $19.21 116,613
2022-05-20 $19.69 $19.83 $19.52 $19.72 $19.17 119,173
2022-05-19 $19.66 $19.80 $19.64 $19.66 $19.11 104,174
2022-05-18 $19.95 $19.95 $19.62 $19.75 $19.20 229,888
2022-05-17 $19.78 $20.00 $19.76 $19.99 $19.43 196,618
2022-05-16 $19.63 $19.75 $19.61 $19.73 $19.18 133,562
2022-05-13 $19.52 $19.77 $19.52 $19.66 $19.11 151,163
2022-05-12 $19.67 $19.67 $19.32 $19.42 $18.88 182,409
2022-05-11 $19.76 $19.98 $19.64 $19.65 $19.10 209,337
2022-05-10 $19.87 $20.05 $19.77 $19.80 $19.25 213,440
2022-05-09 $20.17 $20.17 $19.77 $19.80 $19.25 292,978
2022-05-06 $20.34 $20.40 $20.21 $20.26 $19.70 209,342
2022-05-05 $20.79 $20.79 $20.35 $20.41 $19.85 202,365
2022-05-04 $20.62 $20.86 $20.47 $20.83 $20.25 272,376
2022-05-03 $20.43 $20.63 $20.43 $20.54 $19.97 117,786
2022-05-02 $20.56 $20.63 $20.35 $20.47 $19.90 98,743
2022-04-29 $20.81 $20.84 $20.58 $20.59 $20.02 97,437
2022-04-28 $20.65 $20.87 $20.65 $20.84 $20.26 85,691
2022-04-27 $20.65 $20.80 $20.60 $20.62 $20.05 138,211
2022-04-26 $20.87 $20.99 $20.63 $20.65 $20.08 223,863
2022-04-25 $20.84 $20.97 $20.73 $20.93 $20.35 132,468
2022-04-22 $21.12 $21.18 $20.92 $20.95 $20.37 93,104
2022-04-21 $21.56 $21.56 $21.16 $21.19 $20.60 135,845
2022-04-20 $21.24 $21.38 $21.24 $21.37 $20.78 185,571
2022-04-19 $21.13 $21.26 $21.07 $21.22 $20.63 270,268
2022-04-18 $21.24 $21.24 $21.06 $21.08 $20.49 146,661
2022-04-14 $21.41 $21.52 $21.31 $21.33 $20.61 72,133
2022-04-13 $21.35 $21.54 $21.35 $21.50 $20.77 113,900
2022-04-12 $21.39 $21.58 $21.36 $21.43 $20.71 52,915
2022-04-11 $21.54 $21.62 $21.32 $21.33 $20.61 116,930
2022-04-08 $21.73 $21.79 $21.59 $21.65 $20.92 60,207
2022-04-07 $21.69 $21.80 $21.66 $21.73 $21.00 122,143
2022-04-06 $21.86 $21.90 $21.69 $21.76 $21.03 107,620
2022-04-05 $22.19 $22.35 $22.00 $22.02 $21.28 190,520
2022-04-04 $22.24 $22.30 $22.04 $22.24 $21.49 78,408
2022-04-01 $22.15 $22.16 $22.02 $22.16 $21.41 122,799
2022-03-31 $21.97 $22.13 $21.97 $22.07 $21.33 423,656
2022-03-30 $21.91 $21.95 $21.85 $21.94 $21.20 153,919
2022-03-29 $21.64 $21.90 $21.64 $21.90 $21.16 211,536
2022-03-28 $21.47 $21.60 $21.47 $21.57 $20.84 100,821
2022-03-25 $21.74 $21.74 $21.48 $21.56 $20.83 95,634
2022-03-24 $21.62 $21.67 $21.58 $21.67 $20.94 89,682
2022-03-23 $21.70 $21.70 $21.56 $21.62 $20.89 72,993
2022-03-22 $21.53 $21.76 $21.53 $21.71 $20.98 195,905
2022-03-21 $21.66 $21.73 $21.45 $21.53 $20.80 160,716
2022-03-18 $21.67 $21.86 $21.67 $21.86 $20.99 145,967
2022-03-17 $21.34 $21.73 $21.27 $21.69 $20.83 147,943
2022-03-16 $21.14 $21.38 $21.06 $21.38 $20.53 157,144
2022-03-15 $20.76 $21.00 $20.76 $20.93 $20.10 212,523
2022-03-14 $21.17 $21.17 $20.70 $20.73 $19.91 108,676
2022-03-11 $21.37 $21.45 $21.17 $21.19 $20.35 438,238
2022-03-10 $21.45 $21.45 $21.22 $21.37 $20.52 825,697
2022-03-09 $21.47 $21.56 $21.46 $21.51 $20.66 65,456
2022-03-08 $21.31 $21.53 $21.20 $21.27 $20.43 308,448
2022-03-07 $21.73 $21.85 $21.34 $21.34 $20.49 185,071
2022-03-04 $21.98 $21.98 $21.72 $21.83 $20.96 160,156
2022-03-03 $22.21 $22.21 $21.95 $22.03 $21.16 102,624
2022-03-02 $21.89 $22.10 $21.89 $22.08 $21.20 163,872
2022-03-01 $21.90 $22.02 $21.82 $21.91 $21.04 104,912
2022-02-28 $21.70 $21.98 $21.70 $21.87 $21.00 109,597
2022-02-25 $21.60 $21.88 $21.56 $21.86 $20.99 213,891
2022-02-24 $20.88 $21.55 $20.81 $21.50 $20.65 177,730
2022-02-23 $21.56 $21.65 $21.37 $21.39 $20.54 136,796
2022-02-22 $21.85 $21.97 $21.50 $21.54 $20.69 194,853
2022-02-18 $22.07 $22.21 $22.01 $22.04 $21.04 94,157
2022-02-17 $22.22 $22.40 $22.09 $22.13 $21.12 383,435
2022-02-16 $22.19 $22.36 $22.17 $22.32 $21.30 157,830
2022-02-15 $22.14 $22.27 $22.14 $22.21 $21.20 73,245
2022-02-14 $22.33 $22.38 $22.02 $22.09 $21.08 114,127
2022-02-11 $22.75 $22.75 $22.31 $22.38 $21.36 142,909
2022-02-10 $22.80 $22.88 $22.60 $22.66 $21.63 120,028
2022-02-09 $22.82 $22.92 $22.80 $22.87 $21.83 191,415
2022-02-08 $22.65 $22.70 $22.60 $22.66 $21.63 165,688
2022-02-07 $22.65 $22.75 $22.62 $22.66 $21.63 122,729
2022-02-04 $22.73 $22.82 $22.62 $22.67 $21.63 272,623
2022-02-03 $23.02 $23.03 $22.76 $22.82 $21.78 125,175
2022-02-02 $23.04 $23.18 $23.04 $23.14 $22.09 154,688
2022-02-01 $22.79 $23.09 $22.75 $23.09 $22.04 130,222
2022-01-31 $22.67 $22.89 $22.59 $22.89 $21.85 119,263
2022-01-28 $22.53 $22.61 $22.29 $22.61 $21.58 81,927
2022-01-27 $22.54 $22.63 $22.36 $22.46 $21.44 250,085
2022-01-26 $22.36 $22.66 $22.23 $22.34 $21.32 166,670
2022-01-25 $22.16 $22.44 $21.97 $22.24 $21.23 194,663
2022-01-24 $22.31 $22.37 $21.60 $22.29 $21.27 1,131,715
2022-01-21 $23.14 $23.30 $22.64 $22.66 $21.50 305,188
2022-01-20 $23.46 $23.57 $23.24 $23.26 $22.07 164,438
2022-01-19 $23.48 $23.64 $23.34 $23.34 $22.15 207,499
2022-01-18 $23.74 $23.78 $23.48 $23.57 $22.37 166,992
2022-01-14 $23.87 $23.92 $23.73 $23.77 $22.56 124,640
2022-01-13 $24.06 $24.13 $23.90 $23.94 $22.71 100,677
2022-01-12 $24.09 $24.13 $24.04 $24.10 $22.87 104,281
2022-01-11 $23.92 $24.04 $23.88 $24.03 $22.80 278,225
2022-01-10 $23.90 $24.00 $23.71 $23.89 $22.67 109,627
2022-01-07 $23.95 $23.98 $23.86 $23.91 $22.69 68,214
2022-01-06 $23.81 $23.93 $23.76 $23.91 $22.69 156,518
2022-01-05 $24.15 $24.15 $23.82 $23.86 $22.64 109,218
2022-01-04 $24.22 $24.23 $24.03 $24.09 $22.86 193,917
2022-01-03 $24.15 $24.20 $24.12 $24.19 $22.95 586,377
2021-12-31 $24.09 $24.19 $24.09 $24.18 $22.94 112,284
2021-12-30 $24.09 $24.10 $24.03 $24.07 $22.84 90,472
2021-12-29 $24.05 $24.06 $23.96 $24.06 $22.83 124,302
2021-12-28 $24.13 $24.13 $23.92 $23.92 $22.70 97,575
2021-12-27 $24.00 $24.02 $23.98 $24.02 $22.79 130,485
2021-12-23 $23.77 $23.95 $23.73 $23.94 $22.72 234,985
2021-12-22 $23.54 $23.70 $23.54 $23.68 $22.47 255,624
2021-12-21 $23.41 $23.54 $23.35 $23.50 $22.30 169,287
2021-12-20 $23.57 $23.82 $23.30 $23.35 $22.16 283,170
2021-12-17 $23.70 $23.78 $23.54 $23.78 $22.44 190,418
2021-12-16 $23.85 $23.92 $23.47 $23.73 $22.39 370,717
2021-12-15 $23.75 $23.78 $23.65 $23.74 $22.40 210,536
2021-12-14 $23.63 $23.73 $23.54 $23.71 $22.37 271,936
2021-12-13 $23.81 $23.83 $23.67 $23.68 $22.35 106,920
2021-12-10 $23.97 $23.98 $23.80 $23.84 $22.50 70,993
2021-12-09 $23.89 $23.94 $23.84 $23.85 $22.51 85,534
2021-12-08 $23.96 $23.97 $23.89 $23.94 $22.59 64,772
2021-12-07 $23.75 $23.98 $23.75 $23.84 $22.50 144,491
2021-12-06 $23.51 $23.69 $23.51 $23.68 $22.35 195,370
2021-12-03 $23.76 $23.80 $23.50 $23.50 $22.18 132,475
2021-12-02 $23.54 $23.75 $23.53 $23.65 $22.32 140,661
2021-12-01 $23.86 $23.95 $23.62 $23.69 $22.36 614,199
2021-11-30 $23.91 $24.03 $23.70 $23.80 $22.46 244,086
2021-11-29 $24.00 $24.00 $23.84 $23.97 $22.62 119,175
2021-11-26 $23.93 $23.94 $23.73 $23.79 $22.45 107,523
2021-11-24 $23.95 $24.04 $23.91 $24.04 $22.69 89,493
2021-11-23 $24.11 $24.11 $23.92 $23.95 $22.60 97,390
2021-11-22 $24.30 $24.30 $24.09 $24.10 $22.74 187,960
2021-11-19 $24.40 $24.40 $24.32 $24.36 $22.86 172,259
2021-11-18 $24.42 $24.50 $24.40 $24.41 $22.91 119,713
2021-11-17 $24.57 $24.57 $24.45 $24.46 $22.96 119,882
2021-11-16 $24.56 $24.57 $24.51 $24.51 $23.00 176,973
2021-11-15 $24.57 $24.57 $24.51 $24.53 $23.02 104,893
2021-11-12 $24.50 $24.60 $24.48 $24.56 $23.05 125,609
2021-11-11 $24.53 $24.54 $24.48 $24.51 $23.00 87,004
2021-11-10 $24.57 $24.59 $24.46 $24.47 $22.97 116,763
2021-11-09 $24.58 $24.59 $24.53 $24.56 $23.05 108,248
2021-11-08 $24.46 $24.58 $24.46 $24.57 $23.06 121,186
2021-11-05 $24.46 $24.54 $24.40 $24.44 $22.94 298,038
2021-11-04 $24.51 $24.53 $24.43 $24.45 $22.95 190,500
2021-11-03 $24.50 $24.51 $24.42 $24.50 $22.99 95,418
2021-11-02 $24.48 $24.51 $24.44 $24.47 $22.97 157,562
2021-11-01 $24.41 $24.48 $24.41 $24.46 $22.96 116,420
2021-10-29 $24.43 $24.46 $24.40 $24.42 $22.92 174,322
2021-10-28 $24.38 $24.45 $24.36 $24.45 $22.95 100,255
2021-10-27 $24.37 $24.40 $24.33 $24.35 $22.85 127,971
2021-10-26 $24.30 $24.38 $24.30 $24.32 $22.83 114,312
2021-10-25 $24.38 $24.38 $24.30 $24.30 $22.81 130,963
2021-10-22 $24.19 $24.32 $24.18 $24.32 $22.83 116,045
2021-10-21 $24.31 $24.35 $24.22 $24.26 $22.77 138,690
2021-10-20 $24.31 $24.37 $24.31 $24.34 $22.84 127,368
2021-10-19 $24.33 $24.33 $24.26 $24.31 $22.82 262,736
2021-10-18 $24.23 $24.27 $24.18 $24.25 $22.76 156,939
2021-10-15 $24.45 $24.45 $24.35 $24.37 $22.75 142,738
2021-10-14 $24.25 $24.37 $24.25 $24.35 $22.73 165,560
2021-10-13 $24.12 $24.18 $24.10 $24.17 $22.56 108,961
2021-10-12 $24.18 $24.18 $24.10 $24.10 $22.50 90,405
2021-10-11 $24.18 $24.24 $24.12 $24.14 $22.53 111,707
2021-10-08 $24.17 $24.20 $24.11 $24.14 $22.53 118,586
2021-10-07 $24.09 $24.18 $24.06 $24.14 $22.53 94,265
2021-10-06 $23.93 $24.02 $23.89 $24.00 $22.40 108,891
2021-10-05 $23.87 $24.02 $23.87 $24.01 $22.41 73,257
2021-10-04 $24.00 $24.00 $23.82 $23.84 $22.25 393,037
2021-10-01 $23.87 $24.00 $23.83 $24.00 $22.40 136,517
2021-09-30 $24.00 $24.04 $23.88 $23.95 $22.36 135,824
2021-09-29 $23.90 $23.97 $23.89 $23.94 $22.35 87,741
2021-09-28 $23.98 $24.00 $23.82 $23.82 $22.24 144,100
2021-09-27 $24.23 $24.23 $24.08 $24.11 $22.51 114,327
2021-09-24 $24.20 $24.26 $24.17 $24.18 $22.57 91,898
2021-09-23 $24.25 $24.30 $24.15 $24.19 $22.58 114,217
2021-09-22 $24.08 $24.20 $24.08 $24.15 $22.54 162,748
2021-09-21 $23.96 $24.12 $23.96 $24.00 $22.40 115,212
2021-09-20 $24.24 $24.24 $23.81 $23.91 $22.32 490,769
2021-09-17 $24.53 $24.55 $24.42 $24.45 $22.70 145,404
2021-09-16 $24.60 $24.62 $24.51 $24.51 $22.75 89,450
2021-09-15 $24.48 $24.58 $24.48 $24.56 $22.80 107,702
2021-09-14 $24.57 $24.64 $24.47 $24.48 $22.72 305,660
2021-09-13 $24.68 $24.68 $24.55 $24.60 $22.84 209,155
2021-09-10 $24.61 $24.72 $24.58 $24.60 $22.84 138,968
2021-09-09 $24.58 $24.67 $24.57 $24.67 $22.90 96,265
2021-09-08 $24.55 $24.60 $24.52 $24.58 $22.82 212,595
2021-09-07 $24.65 $24.65 $24.54 $24.62 $22.85 95,411
2021-09-03 $24.69 $24.70 $24.60 $24.67 $22.90 97,325
2021-09-02 $24.70 $24.71 $24.66 $24.69 $22.92 180,567
2021-09-01 $24.60 $24.70 $24.60 $24.70 $22.93 166,602
2021-08-31 $24.51 $24.67 $24.51 $24.60 $22.84 115,487
2021-08-30 $24.48 $24.59 $24.47 $24.55 $22.79 142,802
2021-08-27 $24.38 $24.53 $24.36 $24.52 $22.76 140,950
2021-08-26 $24.56 $24.56 $24.34 $24.34 $22.59 97,907
2021-08-25 $24.53 $24.53 $24.48 $24.50 $22.74 139,626
2021-08-24 $24.50 $24.52 $24.47 $24.47 $22.72 136,143
2021-08-23 $24.45 $24.48 $24.41 $24.47 $22.72 185,234
2021-08-20 $24.50 $24.58 $24.50 $24.54 $22.66 112,247
2021-08-19 $24.50 $24.57 $24.45 $24.51 $22.63 248,717
2021-08-18 $24.65 $24.67 $24.56 $24.67 $22.78 108,084
2021-08-17 $24.60 $24.69 $24.59 $24.62 $22.73 105,031
2021-08-16 $24.71 $24.71 $24.65 $24.69 $22.79 127,652
2021-08-13 $24.71 $24.72 $24.68 $24.71 $22.81 132,748
2021-08-12 $24.70 $24.70 $24.65 $24.67 $22.78 74,582
2021-08-11 $24.61 $24.70 $24.61 $24.70 $22.80 90,638
2021-08-10 $24.66 $24.67 $24.60 $24.63 $22.74 133,022
2021-08-09 $24.63 $24.63 $24.57 $24.63 $22.74 185,243
2021-08-06 $24.58 $24.61 $24.54 $24.61 $22.72 146,943
2021-08-05 $24.53 $24.55 $24.48 $24.54 $22.66 84,939
2021-08-04 $24.44 $24.48 $24.35 $24.48 $22.60 92,945
2021-08-03 $24.43 $24.44 $24.34 $24.44 $22.56 197,882
2021-08-02 $24.37 $24.43 $24.33 $24.40 $22.53 122,185
2021-07-30 $24.41 $24.46 $24.36 $24.40 $22.53 147,794
2021-07-29 $24.44 $24.45 $24.31 $24.42 $22.55 212,742
2021-07-28 $24.27 $24.35 $24.21 $24.29 $22.43 116,858
2021-07-27 $24.30 $24.30 $24.17 $24.23 $22.37 107,617
2021-07-26 $24.34 $24.34 $24.21 $24.21 $22.35 146,949
2021-07-23 $24.29 $24.34 $24.25 $24.30 $22.43 151,394
2021-07-22 $24.23 $24.28 $24.16 $24.17 $22.31 93,376
2021-07-21 $24.15 $24.21 $24.14 $24.16 $22.31 119,017
2021-07-20 $24.03 $24.07 $23.88 $24.07 $22.22 152,659
2021-07-19 $24.02 $24.09 $23.75 $23.80 $21.97 345,642
2021-07-16 $24.46 $24.46 $24.27 $24.28 $22.29 236,688
2021-07-15 $24.57 $24.59 $24.38 $24.40 $22.40 429,092
2021-07-14 $24.59 $24.61 $24.52 $24.55 $22.54 101,036
2021-07-13 $24.50 $24.57 $24.50 $24.55 $22.54 104,630
2021-07-12 $24.40 $24.52 $24.40 $24.51 $22.50 151,414
2021-07-09 $24.41 $24.48 $24.41 $24.42 $22.42 71,991
2021-07-08 $24.45 $24.46 $24.32 $24.41 $22.41 191,977
2021-07-07 $24.58 $24.58 $24.46 $24.53 $22.52 141,776
2021-07-06 $24.57 $24.58 $24.45 $24.58 $22.57 173,459
2021-07-02 $24.54 $24.60 $24.51 $24.54 $22.53 99,437
2021-07-01 $24.52 $24.57 $24.46 $24.51 $22.50 239,431
2021-06-30 $24.53 $24.59 $24.50 $24.50 $22.49 132,175
2021-06-29 $24.43 $24.52 $24.41 $24.52 $22.51 116,576
2021-06-28 $24.32 $24.47 $24.32 $24.44 $22.44 121,115
2021-06-25 $24.38 $24.41 $24.31 $24.32 $22.33 107,964
2021-06-24 $24.34 $24.35 $24.27 $24.34 $22.35 639,547
2021-06-23 $24.26 $24.30 $24.24 $24.24 $22.25 129,979
2021-06-22 $24.26 $24.27 $24.20 $24.26 $22.27 403,263
2021-06-21 $24.20 $24.22 $24.08 $24.19 $22.21 138,795
2021-06-18 $24.41 $24.43 $24.23 $24.23 $22.12 482,236
2021-06-17 $24.52 $24.65 $24.33 $24.33 $22.21 197,147
2021-06-16 $24.63 $24.65 $24.50 $24.56 $22.42 139,951
2021-06-15 $24.69 $24.69 $24.54 $24.58 $22.44 205,201
2021-06-14 $24.66 $24.67 $24.61 $24.66 $22.51 160,909
2021-06-11 $24.63 $24.65 $24.57 $24.59 $22.45 94,934
2021-06-10 $24.59 $24.62 $24.53 $24.58 $22.44 110,847
2021-06-09 $24.49 $24.57 $24.49 $24.54 $22.40 135,495
2021-06-08 $24.42 $24.49 $24.42 $24.46 $22.33 97,055
2021-06-07 $24.40 $24.40 $24.33 $24.35 $22.23 141,419
2021-06-04 $24.29 $24.38 $24.29 $24.35 $22.23 199,405
2021-06-03 $24.28 $24.29 $24.20 $24.29 $22.18 113,445
2021-06-02 $24.32 $24.32 $24.27 $24.32 $22.20 79,651
2021-06-01 $24.27 $24.28 $24.23 $24.27 $22.16 179,192
2021-05-28 $24.16 $24.21 $24.10 $24.20 $22.09 91,147
2021-05-27 $24.10 $24.16 $24.03 $24.12 $22.02 87,403
2021-05-26 $24.10 $24.15 $24.03 $24.11 $22.01 100,541
2021-05-25 $24.08 $24.09 $23.98 $24.06 $21.97 96,274
2021-05-24 $23.97 $24.00 $23.90 $24.00 $21.91 145,237
2021-05-21 $23.98 $24.08 $23.96 $23.96 $21.75 118,645
2021-05-20 $23.96 $24.03 $23.94 $24.01 $21.80 146,432
2021-05-19 $23.75 $23.88 $23.74 $23.84 $21.64 178,319
2021-05-18 $23.93 $23.94 $23.80 $23.91 $21.71 190,588
2021-05-17 $23.70 $23.89 $23.70 $23.84 $21.64 185,291
2021-05-14 $23.75 $23.77 $23.68 $23.74 $21.55 126,076
2021-05-13 $23.41 $23.63 $23.38 $23.56 $21.39 167,354
2021-05-12 $23.93 $23.93 $23.38 $23.41 $21.25 324,649
2021-05-11 $24.01 $24.01 $23.81 $23.94 $21.73 179,331
2021-05-10 $24.05 $24.16 $24.01 $24.06 $21.84 122,912
2021-05-07 $23.93 $24.12 $23.92 $24.05 $21.83 223,798
2021-05-06 $23.92 $23.97 $23.89 $23.97 $21.76 241,955
2021-05-05 $23.97 $23.97 $23.90 $23.92 $21.72 87,900
2021-05-04 $23.93 $23.93 $23.77 $23.90 $21.70 168,100
2021-05-03 $23.83 $23.93 $23.82 $23.93 $21.72 183,346
2021-04-30 $23.82 $23.89 $23.75 $23.83 $21.63 122,105
2021-04-29 $23.80 $23.85 $23.74 $23.83 $21.63 99,381
2021-04-28 $23.75 $23.80 $23.74 $23.80 $21.61 104,072
2021-04-27 $23.68 $23.75 $23.68 $23.72 $21.53 94,021
2021-04-26 $23.74 $23.75 $23.68 $23.69 $21.51 83,832
2021-04-23 $23.59 $23.74 $23.56 $23.71 $21.52 84,815
2021-04-22 $23.71 $23.75 $23.57 $23.63 $21.45 100,621
2021-04-21 $23.50 $23.68 $23.50 $23.68 $21.50 77,130
2021-04-20 $23.60 $23.65 $23.50 $23.57 $21.40 72,468
2021-04-19 $23.80 $23.80 $23.61 $23.61 $21.43 85,475
2021-04-16 $23.84 $23.86 $23.80 $23.83 $21.51 114,465
2021-04-15 $23.75 $23.85 $23.74 $23.84 $21.52 322,410
2021-04-14 $23.74 $23.77 $23.66 $23.66 $21.36 105,104
2021-04-13 $23.67 $23.72 $23.65 $23.72 $21.41 128,088
2021-04-12 $23.66 $23.71 $23.61 $23.61 $21.31 87,586
2021-04-09 $23.57 $23.63 $23.57 $23.63 $21.33 76,522
2021-04-08 $23.49 $23.59 $23.47 $23.59 $21.29 92,766
2021-04-07 $23.42 $23.48 $23.38 $23.44 $21.16 235,122
2021-04-06 $23.36 $23.44 $23.30 $23.38 $21.10 149,279
2021-04-05 $23.37 $23.41 $23.25 $23.39 $21.11 246,551
2021-04-01 $23.33 $23.35 $23.27 $23.34 $21.07 212,326
2021-03-31 $23.16 $23.27 $23.16 $23.26 $20.99 170,155
2021-03-30 $23.05 $23.14 $23.02 $23.13 $20.88 68,311
2021-03-29 $23.00 $23.08 $22.98 $23.08 $20.83 109,541
2021-03-26 $22.90 $23.03 $22.90 $23.03 $20.79 94,078
2021-03-25 $22.99 $22.99 $22.81 $22.94 $20.71 169,568
2021-03-24 $22.99 $23.06 $22.94 $23.01 $20.77 99,929
2021-03-23 $22.98 $23.02 $22.89 $22.94 $20.71 108,102
2021-03-22 $22.96 $23.02 $22.91 $22.96 $20.72 141,039
2021-03-19 $22.86 $23.06 $22.86 $23.05 $20.68 131,401
2021-03-18 $23.08 $23.09 $22.86 $22.88 $20.53 199,111
2021-03-17 $23.02 $23.13 $22.99 $23.09 $20.72 141,707
2021-03-16 $23.11 $23.14 $23.04 $23.07 $20.70 87,769
2021-03-15 $23.01 $23.05 $22.97 $23.04 $20.67 132,295
2021-03-12 $22.97 $23.06 $22.92 $22.98 $20.62 129,595
2021-03-11 $22.95 $23.07 $22.95 $23.00 $20.64 210,920
2021-03-10 $22.94 $22.96 $22.89 $22.94 $20.58 176,582
2021-03-09 $22.69 $22.89 $22.69 $22.86 $20.51 187,677
2021-03-08 $22.78 $22.90 $22.65 $22.66 $20.33 221,763
2021-03-05 $22.62 $22.73 $22.45 $22.72 $20.39 162,608
2021-03-04 $22.86 $22.92 $22.46 $22.60 $20.28 184,551
2021-03-03 $22.93 $22.93 $22.79 $22.82 $20.48 160,227
2021-03-02 $22.83 $22.92 $22.80 $22.87 $20.52 205,890
2021-03-01 $22.58 $22.90 $22.58 $22.87 $20.52 302,860
2021-02-26 $22.61 $22.64 $22.41 $22.54 $20.22 128,462
2021-02-25 $22.77 $22.84 $22.42 $22.49 $20.18 195,699
2021-02-24 $22.68 $22.81 $22.64 $22.79 $20.45 147,735
2021-02-23 $22.70 $22.70 $22.52 $22.64 $20.31 168,514
2021-02-22 $22.81 $22.81 $22.71 $22.72 $20.39 169,860
2021-02-19 $22.95 $23.04 $22.91 $22.93 $20.45 251,512
2021-02-18 $22.90 $22.93 $22.83 $22.91 $20.43 100,949
2021-02-17 $22.88 $23.00 $22.88 $23.00 $20.51 125,080
2021-02-16 $23.00 $23.00 $22.90 $22.90 $20.43 182,939
2021-02-12 $22.88 $22.96 $22.88 $22.95 $20.47 93,479
2021-02-11 $22.87 $22.96 $22.87 $22.90 $20.43 85,368
2021-02-10 $22.91 $22.97 $22.86 $22.91 $20.43 108,564
2021-02-09 $22.80 $22.93 $22.80 $22.89 $20.42 115,710
2021-02-08 $22.73 $22.86 $22.73 $22.85 $20.38 83,556
2021-02-05 $22.69 $22.80 $22.69 $22.74 $20.28 146,456
2021-02-04 $22.60 $22.73 $22.60 $22.70 $20.25 228,753
2021-02-03 $22.53 $22.63 $22.53 $22.62 $20.18 128,719
2021-02-02 $22.41 $22.58 $22.41 $22.55 $20.11 118,443
2021-02-01 $22.26 $22.42 $22.24 $22.42 $20.00 153,941
2021-01-29 $22.32 $22.42 $22.20 $22.23 $19.83 180,918
2021-01-28 $22.25 $22.44 $22.25 $22.38 $19.96 178,187
2021-01-27 $22.34 $22.39 $22.19 $22.28 $19.87 191,400
2021-01-26 $22.41 $22.51 $22.41 $22.41 $19.99 72,367
2021-01-25 $22.50 $22.54 $22.36 $22.44 $20.02 191,175
2021-01-22 $22.49 $22.52 $22.47 $22.50 $20.07 93,850
2021-01-21 $22.52 $22.56 $22.50 $22.52 $20.09 147,835
2021-01-20 $22.37 $22.52 $22.37 $22.50 $20.07 89,714
2021-01-19 $22.30 $22.42 $22.27 $22.36 $19.94 126,625
2021-01-15 $22.43 $22.48 $22.33 $22.45 $19.90 266,785
2021-01-14 $22.39 $22.50 $22.38 $22.42 $19.87 186,798
2021-01-13 $22.29 $22.43 $22.29 $22.43 $19.88 305,452
2021-01-12 $22.35 $22.39 $22.29 $22.32 $19.79 124,830
2021-01-11 $22.42 $22.42 $22.30 $22.38 $19.84 83,896
2021-01-08 $22.40 $22.45 $22.36 $22.45 $19.90 119,716
2021-01-07 $22.26 $22.40 $22.26 $22.36 $19.82 91,432
2021-01-06 $22.25 $22.31 $22.13 $22.27 $19.74 121,170
2021-01-05 $22.14 $22.24 $22.14 $22.24 $19.71 81,748
2021-01-04 $22.43 $22.43 $22.09 $22.23 $19.71 273,193
2020-12-31 $22.35 $22.43 $22.32 $22.43 $19.88 139,246
2020-12-30 $22.29 $22.35 $22.19 $22.35 $19.81 94,500
2020-12-29 $22.22 $22.32 $22.18 $22.22 $19.70 103,089
2020-12-28 $22.18 $22.28 $22.18 $22.25 $19.72 157,637
2020-12-24 $22.16 $22.24 $22.16 $22.16 $19.64 79,704
2020-12-23 $22.14 $22.19 $22.13 $22.17 $19.65 109,888
2020-12-22 $22.12 $22.18 $22.08 $22.11 $19.60 137,673
2020-12-21 $22.17 $22.20 $22.05 $22.16 $19.64 95,610
2020-12-18 $22.40 $22.44 $22.30 $22.34 $19.68 106,920
2020-12-17 $22.38 $22.41 $22.33 $22.40 $19.73 140,236
2020-12-16 $22.23 $22.34 $22.22 $22.32 $19.66 87,063
2020-12-15 $22.15 $22.25 $22.13 $22.25 $19.60 103,174
2020-12-14 $22.16 $22.21 $22.07 $22.10 $19.47 148,609
2020-12-11 $22.14 $22.16 $22.07 $22.11 $19.48 55,669
2020-12-10 $22.13 $22.15 $22.07 $22.15 $19.51 118,495
2020-12-09 $22.09 $22.20 $22.08 $22.10 $19.47 102,303
2020-12-08 $22.01 $22.13 $22.01 $22.12 $19.49 104,248
2020-12-07 $22.07 $22.11 $22.01 $22.06 $19.44 98,187
2020-12-04 $21.98 $22.07 $21.97 $22.06 $19.44 195,024
2020-12-03 $21.94 $21.99 $21.87 $21.92 $19.31 434,244
2020-12-02 $21.88 $21.93 $21.82 $21.85 $19.25 269,598
2020-12-01 $21.80 $21.90 $21.79 $21.90 $19.29 467,821
2020-11-30 $21.72 $21.75 $21.65 $21.70 $19.12 167,582
2020-11-27 $21.63 $21.75 $21.63 $21.74 $19.15 32,869
2020-11-25 $21.56 $21.67 $21.53 $21.63 $19.06 100,552
2020-11-24 $21.49 $21.67 $21.49 $21.59 $19.02 99,991
2020-11-23 $21.43 $21.55 $21.39 $21.55 $18.99 255,824
2020-11-20 $21.50 $21.53 $21.50 $21.51 $18.83 96,082
2020-11-19 $21.37 $21.50 $21.37 $21.47 $18.80 90,744
2020-11-18 $21.42 $21.53 $21.40 $21.41 $18.74 133,427
2020-11-17 $21.30 $21.44 $21.25 $21.42 $18.75 73,897
2020-11-16 $21.26 $21.35 $21.20 $21.35 $18.69 286,981
2020-11-13 $21.04 $21.18 $21.03 $21.17 $18.53 124,783
2020-11-12 $21.13 $21.13 $20.92 $20.98 $18.37 156,801
2020-11-11 $21.06 $21.13 $20.99 $21.13 $18.50 102,004
2020-11-10 $20.95 $21.00 $20.86 $20.96 $18.35 116,578
2020-11-09 $20.98 $21.05 $20.86 $20.92 $18.32 138,747
2020-11-06 $20.70 $20.70 $20.58 $20.67 $18.10 101,846
2020-11-05 $20.45 $20.70 $20.43 $20.70 $18.12 251,977
2020-11-04 $20.10 $20.42 $20.10 $20.34 $17.81 119,966
2020-11-03 $19.93 $20.14 $19.93 $20.05 $17.55 98,046
2020-11-02 $19.86 $19.94 $19.75 $19.90 $17.42 185,785
2020-10-30 $19.86 $19.93 $19.71 $19.74 $17.28 176,600
2020-10-29 $19.81 $19.94 $19.75 $19.89 $17.41 238,742
2020-10-28 $20.02 $20.04 $19.76 $19.76 $17.30 277,956
2020-10-27 $20.15 $20.27 $20.13 $20.14 $17.63 146,056
2020-10-26 $20.34 $20.35 $20.13 $20.16 $17.65 130,749
2020-10-23 $20.40 $20.45 $20.38 $20.39 $17.85 71,872
2020-10-22 $20.38 $20.42 $20.35 $20.39 $17.85 64,679
2020-10-21 $20.41 $20.46 $20.39 $20.39 $17.85 107,232
2020-10-20 $20.34 $20.45 $20.33 $20.42 $17.88 86,285
2020-10-19 $20.45 $20.50 $20.31 $20.34 $17.81 141,217
2020-10-16 $20.65 $20.72 $20.56 $20.56 $17.88 60,773
2020-10-15 $20.62 $20.68 $20.54 $20.65 $17.96 187,693
2020-10-14 $20.68 $20.77 $20.67 $20.71 $18.01 91,118
2020-10-13 $20.75 $20.78 $20.68 $20.69 $18.00 94,030
2020-10-12 $20.72 $20.80 $20.72 $20.76 $18.06 134,564
2020-10-09 $20.70 $20.74 $20.66 $20.70 $18.01 75,610
2020-10-08 $20.64 $20.69 $20.62 $20.67 $17.98 179,178
2020-10-07 $20.52 $20.60 $20.40 $20.58 $17.90 94,785
2020-10-06 $20.51 $20.58 $20.42 $20.45 $17.79 80,695
2020-10-05 $20.38 $20.50 $20.38 $20.50 $17.83 50,380
2020-10-02 $20.19 $20.35 $20.14 $20.31 $17.67 74,241
2020-10-01 $20.29 $20.41 $20.29 $20.36 $17.71 99,391
2020-09-30 $20.26 $20.40 $20.24 $20.24 $17.60 138,666
2020-09-29 $20.26 $20.27 $20.16 $20.20 $17.57 175,255
2020-09-28 $20.16 $20.31 $20.16 $20.22 $17.59 79,333
2020-09-25 $20.02 $20.10 $19.98 $20.07 $17.46 54,890
2020-09-24 $20.11 $20.14 $20.00 $20.02 $17.41 85,273
2020-09-23 $20.48 $20.53 $20.13 $20.16 $17.54 109,365
2020-09-22 $20.50 $20.54 $20.45 $20.52 $17.85 145,396
2020-09-21 $20.56 $20.61 $20.36 $20.44 $17.78 133,084
2020-09-18 $20.95 $20.95 $20.76 $20.84 $18.01 79,621
2020-09-17 $20.85 $20.95 $20.71 $20.86 $18.03 72,216
2020-09-16 $20.97 $21.01 $20.91 $20.98 $18.13 110,574
2020-09-15 $20.88 $20.96 $20.88 $20.95 $18.11 77,708
2020-09-14 $20.79 $20.90 $20.78 $20.85 $18.02 100,420
2020-09-11 $20.71 $20.80 $20.67 $20.69 $17.88 97,970
2020-09-10 $20.80 $20.90 $20.66 $20.73 $17.91 77,197
2020-09-09 $20.59 $20.83 $20.59 $20.77 $17.95 124,038
2020-09-08 $20.64 $20.65 $20.44 $20.56 $17.77 240,247
2020-09-04 $20.79 $20.85 $20.42 $20.69 $17.88 293,080
2020-09-03 $21.15 $21.15 $20.74 $20.85 $18.02 140,119
2020-09-02 $21.06 $21.16 $21.03 $21.13 $18.26 106,940
2020-09-01 $20.90 $21.05 $20.90 $21.05 $18.19 137,047
2020-08-31 $20.92 $20.96 $20.88 $20.89 $18.05 163,520
2020-08-28 $20.86 $20.95 $20.86 $20.93 $18.09 340,001
2020-08-27 $20.89 $20.96 $20.84 $20.88 $18.04 85,664
2020-08-26 $20.86 $20.89 $20.84 $20.85 $18.02 56,414
2020-08-25 $20.75 $20.90 $20.75 $20.85 $18.02 107,514
2020-08-24 $20.93 $20.93 $20.83 $20.89 $18.05 80,632
2020-08-21 $21.03 $21.04 $20.91 $20.99 $18.02 94,955
2020-08-20 $20.94 $21.02 $20.90 $21.02 $18.05 49,513
2020-08-19 $21.01 $21.05 $20.98 $21.02 $18.05 91,978
2020-08-18 $20.97 $21.02 $20.95 $20.95 $17.99 75,556
2020-08-17 $20.89 $21.03 $20.89 $21.03 $18.06 85,298
2020-08-14 $21.00 $21.00 $20.90 $20.90 $17.95 82,650
2020-08-13 $20.98 $21.06 $20.98 $21.00 $18.03 60,578
2020-08-12 $20.95 $21.03 $20.94 $21.02 $18.05 217,023
2020-08-11 $21.00 $21.00 $20.86 $20.90 $17.95 180,008
2020-08-10 $20.83 $20.97 $20.79 $20.96 $18.00 212,195
2020-08-07 $20.75 $20.82 $20.75 $20.79 $17.85 62,918
2020-08-06 $20.72 $20.86 $20.72 $20.78 $17.84 63,262
2020-08-05 $20.70 $20.80 $20.70 $20.80 $17.86 80,630
2020-08-04 $20.65 $20.71 $20.61 $20.66 $17.74 81,240
2020-08-03 $20.57 $20.65 $20.54 $20.65 $17.73 169,798
2020-07-31 $20.55 $20.55 $20.42 $20.52 $17.62 89,653
2020-07-30 $20.45 $20.50 $20.35 $20.50 $17.60 50,612
2020-07-29 $20.35 $20.57 $20.13 $20.57 $17.66 69,087
2020-07-28 $20.30 $20.36 $20.28 $20.36 $17.48 86,218
2020-07-27 $20.25 $20.33 $20.25 $20.27 $17.40 71,848
2020-07-24 $20.15 $20.22 $20.15 $20.18 $17.33 69,720
2020-07-23 $20.25 $20.28 $20.16 $20.18 $17.33 57,077
2020-07-22 $20.15 $20.28 $20.15 $20.24 $17.38 214,387
2020-07-21 $20.15 $20.27 $20.13 $20.15 $17.30 110,869
2020-07-20 $20.12 $20.17 $20.07 $20.15 $17.30 341,110
2020-07-17 $20.23 $20.26 $20.17 $20.25 $17.27 100,285
2020-07-16 $20.23 $20.23 $20.15 $20.22 $17.24 253,980
2020-07-15 $20.16 $20.25 $20.15 $20.24 $17.26 100,454
2020-07-14 $19.95 $20.13 $19.94 $20.09 $17.13 222,852
2020-07-13 $20.06 $20.17 $19.97 $19.97 $17.03 123,044
2020-07-10 $20.05 $20.05 $19.94 $20.02 $17.07 185,554
2020-07-09 $20.12 $20.17 $19.97 $20.07 $17.12 334,280
2020-07-08 $20.12 $20.18 $20.08 $20.15 $17.18 155,489
2020-07-07 $20.14 $20.19 $20.05 $20.08 $17.12 117,400
2020-07-06 $20.14 $20.23 $20.10 $20.11 $17.15 78,659
2020-07-02 $20.03 $20.16 $20.03 $20.08 $17.12 136,020
2020-07-01 $19.83 $20.00 $19.83 $19.95 $17.01 76,000
2020-06-30 $19.69 $19.91 $19.69 $19.86 $16.94 81,441
2020-06-29 $19.56 $19.71 $19.51 $19.69 $16.79 178,621
2020-06-26 $19.79 $19.81 $19.53 $19.55 $16.67 93,673
2020-06-25 $19.81 $19.83 $19.69 $19.77 $16.86 47,678
2020-06-24 $20.01 $20.05 $19.73 $19.88 $16.95 120,070
2020-06-23 $20.07 $20.10 $20.03 $20.06 $17.11 151,151
2020-06-22 $19.94 $20.03 $19.89 $19.94 $17.00 79,062
2020-06-19 $20.24 $20.24 $20.04 $20.08 $17.00 87,792
2020-06-18 $20.03 $20.14 $20.02 $20.07 $16.99 126,019
2020-06-17 $20.10 $20.19 $20.05 $20.06 $16.99 510,553
2020-06-16 $20.11 $20.25 $20.03 $20.08 $17.00 132,144
2020-06-15 $19.65 $19.99 $19.50 $19.86 $16.82 247,822
2020-06-12 $19.91 $20.07 $19.72 $19.90 $16.85 90,831
2020-06-11 $20.18 $20.18 $19.59 $19.65 $16.64 329,002
2020-06-10 $20.50 $20.64 $20.42 $20.49 $17.35 105,539
2020-06-09 $20.54 $20.60 $20.49 $20.57 $17.42 119,542
2020-06-08 $20.36 $20.65 $20.36 $20.59 $17.43 171,489
2020-06-05 $20.58 $20.58 $20.21 $20.46 $17.32 363,857
2020-06-04 $20.31 $20.34 $20.20 $20.27 $17.16 136,567
2020-06-03 $20.14 $20.35 $20.14 $20.34 $17.22 273,632
2020-06-02 $19.89 $20.11 $19.89 $20.11 $17.03 110,168
2020-06-01 $19.65 $19.94 $19.65 $19.94 $16.88 332,858
2020-05-29 $19.58 $19.72 $19.55 $19.71 $16.69 219,072
2020-05-28 $19.58 $19.64 $19.49 $19.59 $16.59 172,392
2020-05-27 $19.40 $19.49 $19.25 $19.49 $16.50 322,603
2020-05-26 $19.25 $19.48 $19.24 $19.24 $16.29 886,355
2020-05-22 $18.91 $19.06 $18.91 $19.04 $16.12 100,692
2020-05-21 $18.96 $19.02 $18.93 $18.95 $16.05 126,757
2020-05-20 $18.77 $18.98 $18.77 $18.95 $16.05 119,247
2020-05-19 $18.62 $18.78 $18.62 $18.75 $15.88 108,438
2020-05-18 $18.44 $18.71 $18.44 $18.70 $15.83 115,106
2020-05-15 $18.35 $18.42 $18.29 $18.41 $15.47 99,932
2020-05-14 $18.31 $18.38 $18.11 $18.36 $15.43 210,252
2020-05-13 $18.82 $18.84 $18.43 $18.44 $15.49 240,746
2020-05-12 $18.99 $19.05 $18.86 $18.89 $15.87 168,309
2020-05-11 $19.00 $19.01 $18.91 $18.93 $15.91 445,960
2020-05-08 $19.00 $19.08 $18.95 $19.05 $16.01 174,724
2020-05-07 $18.85 $18.94 $18.80 $18.84 $15.83 120,054
2020-05-06 $18.87 $18.93 $18.75 $18.75 $15.76 256,251
2020-05-05 $18.77 $18.92 $18.76 $18.79 $15.79 268,865
2020-05-04 $18.47 $18.68 $18.41 $18.63 $15.65 299,186
2020-05-01 $18.70 $18.76 $18.53 $18.58 $15.61 206,355
2020-04-30 $18.98 $19.00 $18.76 $18.84 $15.83 209,861
2020-04-29 $18.75 $18.99 $18.68 $18.99 $15.96 262,195
2020-04-28 $18.60 $18.67 $18.50 $18.51 $15.55 215,926
2020-04-27 $18.49 $18.64 $18.48 $18.49 $15.54 185,291
2020-04-24 $18.50 $18.53 $18.39 $18.49 $15.54 181,529
2020-04-23 $18.38 $18.60 $18.34 $18.34 $15.41 108,857
2020-04-22 $18.32 $18.45 $18.32 $18.35 $15.42 133,815
2020-04-21 $18.20 $18.30 $18.00 $18.12 $15.23 231,046
2020-04-20 $18.59 $18.70 $18.43 $18.52 $15.56 136,497
2020-04-17 $18.95 $18.96 $18.74 $18.96 $15.81 193,740
2020-04-16 $18.69 $18.70 $18.51 $18.60 $15.51 167,367
2020-04-15 $18.67 $18.71 $18.48 $18.70 $15.59 319,215
2020-04-14 $18.64 $19.03 $18.64 $18.90 $15.76 177,037
2020-04-13 $18.90 $18.91 $18.27 $18.60 $15.51 228,027
2020-04-09 $18.54 $19.26 $18.54 $18.84 $15.71 337,462
2020-04-08 $17.84 $18.34 $17.73 $18.33 $15.28 339,644
2020-04-07 $17.48 $17.92 $17.48 $17.67 $14.73 373,780
2020-04-06 $16.86 $17.30 $16.82 $17.29 $14.41 363,274
2020-04-03 $16.88 $16.99 $16.41 $16.57 $13.81 176,025
2020-04-02 $16.71 $17.08 $16.66 $16.88 $14.07 369,163
2020-04-01 $17.10 $17.14 $16.63 $16.80 $14.01 317,971
2020-03-31 $17.50 $17.75 $17.41 $17.50 $14.59 382,199
2020-03-30 $17.35 $17.50 $17.11 $17.50 $14.59 207,687
2020-03-27 $17.07 $17.41 $16.79 $17.17 $14.31 261,977
2020-03-26 $16.70 $17.55 $16.70 $17.40 $14.51 370,554
2020-03-25 $15.53 $16.99 $15.53 $16.63 $13.86 712,403
2020-03-24 $14.57 $15.67 $14.57 $15.46 $12.89 403,081
2020-03-23 $15.29 $15.29 $14.05 $14.44 $12.04 876,546
2020-03-20 $15.40 $16.41 $15.40 $15.59 $12.86 355,535
2020-03-19 $13.92 $15.39 $13.62 $15.22 $12.56 963,266
2020-03-18 $16.94 $16.94 $14.14 $14.67 $12.11 653,514
2020-03-17 $17.14 $17.48 $16.80 $17.15 $14.15 1,061,031
2020-03-16 $17.50 $17.72 $17.00 $17.04 $14.06 515,523
2020-03-13 $18.20 $18.81 $18.20 $18.76 $15.48 466,213
2020-03-12 $18.42 $18.81 $17.65 $17.84 $14.72 1,342,073
2020-03-11 $20.85 $20.85 $19.80 $19.88 $16.40 337,475
2020-03-10 $20.94 $21.09 $20.54 $20.88 $17.23 325,776
2020-03-09 $21.00 $21.34 $20.63 $20.63 $17.02 1,060,863
2020-03-06 $21.96 $22.07 $21.75 $22.03 $18.18 192,593
2020-03-05 $22.56 $22.56 $22.19 $22.30 $18.40 156,857
2020-03-04 $22.34 $22.73 $22.34 $22.72 $18.75 276,884
2020-03-03 $22.24 $22.51 $22.05 $22.16 $18.29 688,496
2020-03-02 $21.45 $22.18 $21.45 $22.18 $18.30 460,751
2020-02-28 $21.80 $21.81 $21.14 $21.44 $17.69 797,900
2020-02-27 $22.57 $22.60 $21.93 $22.02 $18.17 614,307
2020-02-26 $22.71 $22.92 $22.71 $22.74 $18.76 186,168
2020-02-25 $23.21 $23.30 $22.65 $22.70 $18.73 453,361
2020-02-24 $23.59 $23.59 $23.20 $23.24 $19.18 600,891
2020-02-21 $23.89 $23.89 $23.81 $23.84 $19.55 233,875
2020-02-20 $23.91 $23.96 $23.85 $23.91 $19.60 167,461
2020-02-19 $23.84 $23.90 $23.84 $23.89 $19.59 279,828
2020-02-18 $23.84 $23.84 $23.78 $23.84 $19.55 155,503
2020-02-14 $23.81 $23.82 $23.76 $23.82 $19.53 198,762
2020-02-13 $23.82 $23.84 $23.78 $23.79 $19.50 138,549
2020-02-12 $23.80 $23.84 $23.80 $23.82 $19.53 179,290
2020-02-11 $23.75 $23.82 $23.75 $23.78 $19.50 187,310
2020-02-10 $23.72 $23.75 $23.66 $23.75 $19.47 197,594
2020-02-07 $23.68 $23.70 $23.63 $23.70 $19.43 152,694
2020-02-06 $23.59 $23.68 $23.59 $23.68 $19.41 196,650
2020-02-05 $23.54 $23.63 $23.54 $23.62 $19.37 166,138
2020-02-04 $23.48 $23.53 $23.44 $23.50 $19.27 328,383
2020-02-03 $23.40 $23.46 $23.38 $23.42 $19.20 120,079
2020-01-31 $23.46 $23.49 $23.35 $23.35 $19.14 222,099
2020-01-30 $23.46 $23.49 $23.42 $23.49 $19.26 112,311
2020-01-29 $23.46 $23.52 $23.46 $23.51 $19.28 136,717
2020-01-28 $23.39 $23.43 $23.35 $23.43 $19.21 146,552
2020-01-27 $23.44 $23.45 $23.31 $23.34 $19.14 159,787
2020-01-24 $23.65 $23.66 $23.50 $23.55 $19.31 141,503
2020-01-23 $23.65 $23.65 $23.56 $23.61 $19.36 109,434
2020-01-22 $23.56 $23.61 $23.53 $23.61 $19.36 178,298
2020-01-21 $23.55 $23.55 $23.47 $23.49 $19.26 228,029
2020-01-17 $23.65 $23.67 $23.60 $23.65 $19.27 161,797
2020-01-16 $23.62 $23.65 $23.61 $23.62 $19.24 184,747
2020-01-15 $23.55 $23.62 $23.55 $23.61 $19.24 189,347
2020-01-14 $23.48 $23.53 $23.46 $23.50 $19.15 515,799
2020-01-13 $23.50 $23.51 $23.45 $23.46 $19.11 271,638
2020-01-10 $23.48 $23.48 $23.42 $23.43 $19.09 215,717
2020-01-09 $23.47 $23.47 $23.41 $23.46 $19.11 286,040
2020-01-08 $23.37 $23.44 $23.37 $23.43 $19.09 185,276
2020-01-07 $23.35 $23.37 $23.31 $23.37 $19.04 166,281
2020-01-06 $23.30 $23.33 $23.27 $23.33 $19.01 188,778
2020-01-03 $23.30 $23.35 $23.28 $23.34 $19.02 153,039
2020-01-02 $23.32 $23.38 $23.29 $23.34 $19.02 482,851
2019-12-31 $23.20 $23.31 $23.16 $23.31 $18.99 96,799
2019-12-30 $23.26 $23.26 $23.17 $23.20 $18.90 218,248
2019-12-27 $23.24 $23.25 $23.21 $23.25 $18.94 262,834
2019-12-26 $23.17 $23.23 $23.17 $23.22 $18.92 82,217
2019-12-24 $23.20 $23.21 $23.15 $23.18 $18.89 74,411
2019-12-23 $23.23 $23.23 $23.13 $23.17 $18.88 186,482
2019-12-20 $23.26 $23.30 $23.23 $23.30 $18.87 116,913
2019-12-19 $23.16 $23.24 $23.16 $23.23 $18.81 106,613
2019-12-18 $23.17 $23.18 $23.13 $23.18 $18.77 80,477
2019-12-17 $23.11 $23.17 $23.10 $23.17 $18.76 119,803
2019-12-16 $23.05 $23.10 $23.02 $23.10 $18.70 140,391
2019-12-13 $23.02 $23.02 $22.97 $23.00 $18.62 90,856
2019-12-12 $22.94 $23.01 $22.91 $23.01 $18.63 140,986
2019-12-11 $22.85 $22.96 $22.85 $22.91 $18.55 90,868
2019-12-10 $22.90 $22.93 $22.85 $22.85 $18.50 468,985
2019-12-09 $22.88 $22.94 $22.88 $22.92 $18.56 118,812
2019-12-06 $22.93 $22.93 $22.87 $22.91 $18.55 159,083
2019-12-05 $22.80 $22.87 $22.76 $22.85 $18.50 195,877
2019-12-04 $22.78 $22.86 $22.77 $22.84 $18.49 131,507
2019-12-03 $22.75 $22.80 $22.66 $22.77 $18.44 160,150
2019-12-02 $22.79 $22.84 $22.75 $22.80 $18.46 109,665
2019-11-29 $22.80 $22.84 $22.77 $22.83 $18.48 64,358
2019-11-27 $22.80 $22.81 $22.75 $22.78 $18.44 153,799
2019-11-26 $22.78 $22.80 $22.75 $22.76 $18.43 130,508
2019-11-25 $22.76 $22.77 $22.73 $22.75 $18.42 167,041
2019-11-22 $22.71 $22.72 $22.68 $22.72 $18.40 81,623
2019-11-21 $22.72 $22.72 $22.65 $22.68 $18.36 101,927
2019-11-20 $22.71 $22.71 $22.65 $22.69 $18.37 110,456
2019-11-19 $22.70 $22.73 $22.67 $22.69 $18.37 136,528
2019-11-18 $22.76 $22.76 $22.65 $22.68 $18.36 140,942
2019-11-15 $22.85 $22.90 $22.85 $22.88 $18.41 140,370
2019-11-14 $22.86 $22.86 $22.81 $22.86 $18.39 104,297
2019-11-13 $22.84 $22.84 $22.79 $22.84 $18.38 272,524
2019-11-12 $22.85 $22.86 $22.80 $22.84 $18.38 98,770
2019-11-11 $22.80 $22.84 $22.77 $22.84 $18.38 120,295
2019-11-08 $22.77 $22.81 $22.72 $22.81 $18.35 131,455
2019-11-07 $22.78 $22.78 $22.70 $22.74 $18.29 188,146
2019-11-06 $22.76 $22.77 $22.71 $22.72 $18.28 238,161
2019-11-05 $22.80 $22.83 $22.74 $22.76 $18.31 239,928
2019-11-04 $22.74 $22.80 $22.74 $22.78 $18.33 147,964
2019-11-01 $22.66 $22.75 $22.66 $22.74 $18.29 207,455
2019-10-31 $22.67 $22.67 $22.60 $22.66 $18.23 154,401
2019-10-30 $22.63 $22.66 $22.57 $22.66 $18.23 101,200
2019-10-29 $22.58 $22.62 $22.55 $22.61 $18.19 85,779
2019-10-28 $22.59 $22.62 $22.57 $22.58 $18.17 121,103
2019-10-25 $22.58 $22.62 $22.58 $22.60 $18.18 103,262
2019-10-24 $22.60 $22.61 $22.56 $22.61 $18.19 83,408
2019-10-23 $22.55 $22.58 $22.55 $22.57 $18.16 62,252
2019-10-22 $22.57 $22.58 $22.52 $22.54 $18.13 74,815
2019-10-21 $22.46 $22.53 $22.46 $22.50 $18.10 92,899
2019-10-18 $22.52 $22.62 $22.52 $22.60 $18.07 82,870
2019-10-17 $22.54 $22.61 $22.54 $22.58 $18.05 131,313
2019-10-16 $22.55 $22.57 $22.50 $22.55 $18.03 70,565
2019-10-15 $22.56 $22.60 $22.53 $22.55 $18.03 108,133
2019-10-14 $22.50 $22.55 $22.48 $22.53 $18.01 59,661
2019-10-11 $22.50 $22.58 $22.50 $22.52 $18.00 145,789
2019-10-10 $22.46 $22.50 $22.43 $22.48 $17.97 113,500
2019-10-09 $22.44 $22.48 $22.42 $22.47 $17.96 242,045
2019-10-08 $22.38 $22.41 $22.35 $22.36 $17.87 76,063
2019-10-07 $22.48 $22.51 $22.42 $22.45 $17.95 73,130
2019-10-04 $22.51 $22.51 $22.42 $22.47 $17.96 62,976
2019-10-03 $22.39 $22.43 $22.35 $22.42 $17.92 102,894
2019-10-02 $22.57 $22.57 $22.34 $22.36 $17.87 140,704
2019-10-01 $22.63 $22.66 $22.56 $22.57 $18.04 187,616
2019-09-30 $22.59 $22.62 $22.56 $22.61 $18.07 135,055
2019-09-27 $22.65 $22.65 $22.50 $22.56 $18.03 152,909
2019-09-26 $22.57 $22.57 $22.53 $22.56 $18.03 84,039
2019-09-25 $22.58 $22.60 $22.54 $22.54 $18.02 107,594
2019-09-24 $22.62 $22.66 $22.55 $22.59 $18.06 135,201
2019-09-23 $22.61 $22.64 $22.60 $22.60 $18.07 158,574
2019-09-20 $22.78 $22.82 $22.73 $22.78 $18.10 544,703
2019-09-19 $22.66 $22.81 $22.66 $22.74 $18.06 93,493
2019-09-18 $22.73 $22.73 $22.65 $22.72 $18.05 253,326
2019-09-17 $22.70 $22.71 $22.68 $22.70 $18.03 69,977
2019-09-16 $22.65 $22.71 $22.62 $22.71 $18.04 73,520
2019-09-13 $22.74 $22.79 $22.66 $22.69 $18.02 159,784
2019-09-12 $22.73 $22.76 $22.72 $22.75 $18.07 112,745
2019-09-11 $22.64 $22.73 $22.63 $22.73 $18.06 85,394
2019-09-10 $22.58 $22.65 $22.55 $22.61 $17.96 95,066
2019-09-09 $22.58 $22.62 $22.58 $22.59 $17.94 70,498
2019-09-06 $22.53 $22.60 $22.48 $22.58 $17.94 97,121
2019-09-05 $22.52 $22.60 $22.51 $22.56 $17.92 126,196
2019-09-04 $22.35 $22.51 $22.35 $22.47 $17.85 84,413
2019-09-03 $22.31 $22.36 $22.30 $22.35 $17.75 101,022
2019-08-30 $22.40 $22.40 $22.34 $22.36 $17.76 64,827
2019-08-29 $22.30 $22.37 $22.30 $22.33 $17.74 83,293
2019-08-28 $22.21 $22.29 $22.21 $22.25 $17.67 104,400
2019-08-27 $22.28 $22.39 $22.20 $22.24 $17.67 98,958
2019-08-26 $22.36 $22.38 $22.27 $22.28 $17.70 72,694
2019-08-23 $22.36 $22.44 $22.25 $22.29 $17.71 93,531
2019-08-22 $22.48 $22.48 $22.38 $22.41 $17.80 134,696
2019-08-21 $22.35 $22.45 $22.35 $22.45 $17.83 91,698
2019-08-20 $22.29 $22.35 $22.27 $22.31 $17.72 70,338
2019-08-19 $22.28 $22.33 $22.28 $22.32 $17.73 54,296
2019-08-16 $22.28 $22.35 $22.25 $22.35 $17.66 113,286
2019-08-15 $22.28 $22.30 $22.18 $22.21 $17.55 128,170
2019-08-14 $22.40 $22.43 $22.21 $22.23 $17.57 186,243
2019-08-13 $22.42 $22.57 $22.42 $22.51 $17.79 86,360
2019-08-12 $22.52 $22.54 $22.44 $22.44 $17.73 72,423
2019-08-09 $22.54 $22.59 $22.52 $22.57 $17.84 64,723
2019-08-08 $22.43 $22.55 $22.41 $22.52 $17.80 305,896
2019-08-07 $22.33 $22.41 $22.27 $22.38 $17.69 118,170
2019-08-06 $22.36 $22.47 $22.35 $22.42 $17.72 90,506
2019-08-05 $22.56 $22.58 $22.26 $22.36 $17.67 324,181
2019-08-02 $22.72 $22.75 $22.66 $22.73 $17.96 111,719
2019-08-01 $22.79 $22.85 $22.73 $22.76 $17.99 133,939
2019-07-31 $22.79 $22.84 $22.71 $22.78 $18.00 121,561
2019-07-30 $22.71 $22.78 $22.68 $22.78 $18.00 111,406
2019-07-29 $22.76 $22.76 $22.70 $22.71 $17.95 151,890
2019-07-26 $22.68 $22.74 $22.68 $22.73 $17.96 114,681
2019-07-25 $22.74 $22.78 $22.70 $22.70 $17.94 179,895
2019-07-24 $22.71 $22.75 $22.67 $22.74 $17.97 238,926
2019-07-23 $22.75 $22.75 $22.64 $22.70 $17.94 403,906
2019-07-22 $22.80 $22.80 $22.68 $22.71 $17.95 169,311
2019-07-19 $22.85 $22.85 $22.79 $22.80 $17.92 130,597
2019-07-18 $22.78 $22.85 $22.78 $22.84 $17.96 102,475
2019-07-17 $22.81 $22.82 $22.79 $22.80 $17.92 87,215
2019-07-16 $22.82 $22.83 $22.76 $22.81 $17.93 174,429
2019-07-15 $22.75 $22.80 $22.75 $22.76 $17.89 236,396
2019-07-12 $22.79 $22.80 $22.72 $22.74 $17.88 120,911
2019-07-11 $22.78 $22.85 $22.72 $22.73 $17.87 324,044
2019-07-10 $22.73 $22.80 $22.70 $22.77 $17.90 192,968
2019-07-09 $22.62 $22.69 $22.62 $22.66 $17.81 123,332
2019-07-08 $22.69 $22.70 $22.60 $22.64 $17.80 105,620
2019-07-05 $22.70 $22.71 $22.62 $22.71 $17.85 84,227
2019-07-03 $22.72 $22.74 $22.70 $22.73 $17.87 67,765
2019-07-02 $22.66 $22.68 $22.65 $22.68 $17.83 71,807
2019-07-01 $22.68 $22.71 $22.63 $22.67 $17.82 247,605
2019-06-28 $22.53 $22.63 $22.51 $22.63 $17.79 93,221
2019-06-27 $22.54 $22.54 $22.44 $22.50 $17.69 220,051
2019-06-26 $22.43 $22.49 $22.39 $22.46 $17.66 92,551
2019-06-25 $22.51 $22.53 $22.34 $22.34 $17.56 367,487
2019-06-24 $22.49 $22.58 $22.48 $22.52 $17.70 91,157
2019-06-21 $22.62 $22.66 $22.59 $22.65 $17.71 318,100
2019-06-20 $22.59 $22.68 $22.59 $22.66 $17.72 218,522
2019-06-19 $22.45 $22.56 $22.45 $22.56 $17.64 80,389
2019-06-18 $22.44 $22.56 $22.44 $22.48 $17.58 184,895
2019-06-17 $22.40 $22.47 $22.40 $22.42 $17.53 104,103
2019-06-14 $22.37 $22.40 $22.35 $22.39 $17.51 58,860
2019-06-13 $22.33 $22.40 $22.33 $22.37 $17.49 166,608
2019-06-12 $22.39 $22.40 $22.30 $22.33 $17.46 129,081
2019-06-11 $22.39 $22.40 $22.35 $22.38 $17.50 232,198
2019-06-10 $22.30 $22.34 $22.26 $22.33 $17.46 244,675
2019-06-07 $22.18 $22.27 $22.17 $22.26 $17.40 80,860
2019-06-06 $22.03 $22.16 $22.00 $22.14 $17.31 235,634
2019-06-05 $22.00 $22.02 $21.93 $21.99 $17.19 99,683
2019-06-04 $21.84 $21.94 $21.81 $21.93 $17.15 141,249
2019-06-03 $21.87 $21.89 $21.71 $21.76 $17.01 189,844
2019-05-31 $21.99 $22.00 $21.81 $21.84 $17.08 174,439
2019-05-30 $22.01 $22.05 $22.00 $22.02 $17.22 164,316
2019-05-29 $22.09 $22.09 $21.91 $21.93 $17.15 599,087
2019-05-28 $22.18 $22.19 $22.09 $22.10 $17.28 83,638
2019-05-24 $22.13 $22.17 $22.11 $22.14 $17.31 69,554
2019-05-23 $22.15 $22.17 $22.02 $22.07 $17.26 91,167
2019-05-22 $22.19 $22.24 $22.16 $22.16 $17.33 291,783
2019-05-21 $22.17 $22.24 $22.16 $22.20 $17.36 269,676
2019-05-20 $22.19 $22.20 $22.12 $22.14 $17.31 83,648
2019-05-17 $22.34 $22.39 $22.32 $22.32 $17.35 88,688
2019-05-16 $22.31 $22.41 $22.31 $22.39 $17.40 83,863
2019-05-15 $22.30 $22.33 $22.25 $22.29 $17.33 94,795
2019-05-14 $22.22 $22.31 $22.22 $22.29 $17.33 335,347
2019-05-13 $22.24 $22.28 $22.10 $22.17 $17.23 145,488
2019-05-10 $22.29 $22.36 $22.25 $22.34 $17.36 74,485
2019-05-09 $22.34 $22.35 $22.27 $22.31 $17.34 182,186
2019-05-08 $22.36 $22.46 $22.36 $22.39 $17.40 254,543
2019-05-07 $22.52 $22.53 $22.35 $22.40 $17.41 409,502
2019-05-06 $22.48 $22.56 $22.44 $22.52 $17.50 95,630
2019-05-03 $22.53 $22.58 $22.50 $22.57 $17.54 257,455
2019-05-02 $22.53 $22.57 $22.46 $22.47 $17.47 92,733
2019-05-01 $22.50 $22.58 $22.49 $22.55 $17.53 242,994
2019-04-30 $22.45 $22.49 $22.43 $22.49 $17.48 87,091
2019-04-29 $22.41 $22.45 $22.40 $22.45 $17.45 78,778
2019-04-26 $22.36 $22.42 $22.35 $22.38 $17.40 102,188
2019-04-25 $22.41 $22.41 $22.36 $22.36 $17.38 75,535
2019-04-24 $22.42 $22.46 $22.39 $22.40 $17.41 208,429
2019-04-23 $22.34 $22.43 $22.33 $22.42 $17.43 80,228
2019-04-22 $22.33 $22.35 $22.32 $22.33 $17.36 121,189
2019-04-18 $22.51 $22.53 $22.49 $22.50 $17.37 84,045
2019-04-17 $22.53 $22.56 $22.51 $22.53 $17.40 91,393
2019-04-16 $22.54 $22.55 $22.50 $22.53 $17.40 139,533
2019-04-15 $22.50 $22.54 $22.49 $22.53 $17.40 74,063
2019-04-12 $22.52 $22.54 $22.48 $22.49 $17.36 124,239
2019-04-11 $22.46 $22.51 $22.46 $22.50 $17.37 172,909
2019-04-10 $22.37 $22.48 $22.37 $22.45 $17.33 88,731
2019-04-09 $22.40 $22.41 $22.36 $22.39 $17.29 115,240
2019-04-08 $22.36 $22.44 $22.36 $22.42 $17.31 120,087
2019-04-05 $22.35 $22.39 $22.35 $22.37 $17.27 66,641
2019-04-04 $22.34 $22.35 $22.30 $22.34 $17.25 96,776
2019-04-03 $22.30 $22.35 $22.30 $22.30 $17.22 137,829
2019-04-02 $22.27 $22.32 $22.26 $22.30 $17.22 105,467
2019-04-01 $22.19 $22.29 $22.19 $22.28 $17.20 292,851
2019-03-29 $22.13 $22.18 $22.11 $22.16 $17.11 118,100
2019-03-28 $22.06 $22.11 $22.06 $22.10 $17.06 54,166
2019-03-27 $22.06 $22.10 $22.05 $22.07 $17.04 92,896
2019-03-26 $22.03 $22.11 $22.03 $22.07 $17.04 101,732
2019-03-25 $22.06 $22.08 $21.96 $22.01 $16.99 98,964
2019-03-22 $22.14 $22.19 $22.04 $22.07 $17.04 147,984
2019-03-21 $22.12 $22.19 $22.12 $22.15 $17.10 84,583
2019-03-20 $22.09 $22.18 $22.07 $22.15 $17.10 165,228
2019-03-19 $22.13 $22.17 $22.10 $22.10 $17.06 84,460
2019-03-18 $22.10 $22.13 $22.07 $22.11 $17.07 134,432
2019-03-15 $22.18 $22.25 $22.18 $22.24 $17.06 110,336
2019-03-14 $22.19 $22.20 $22.16 $22.18 $17.01 86,297
2019-03-13 $22.14 $22.20 $22.13 $22.18 $17.01 70,366
2019-03-12 $22.09 $22.15 $22.09 $22.13 $16.97 90,187
2019-03-11 $22.01 $22.12 $22.01 $22.09 $16.94 181,155
2019-03-08 $21.94 $21.98 $21.91 $21.98 $16.86 116,993
2019-03-07 $22.02 $22.05 $21.94 $21.98 $16.86 152,353
2019-03-06 $22.15 $22.16 $22.02 $22.02 $16.89 113,366
2019-03-05 $22.16 $22.20 $22.11 $22.12 $16.96 154,164
2019-03-04 $22.17 $22.19 $22.09 $22.14 $16.98 228,422
2019-03-01 $22.14 $22.18 $22.12 $22.14 $16.98 98,601
2019-02-28 $22.12 $22.12 $22.07 $22.12 $16.96 74,629
2019-02-27 $22.04 $22.10 $22.02 $22.09 $16.94 58,948
2019-02-26 $22.04 $22.08 $22.03 $22.08 $16.93 98,957
2019-02-25 $22.03 $22.06 $22.01 $22.03 $16.89 101,473
2019-02-22 $21.92 $22.00 $21.90 $22.00 $16.87 128,054
2019-02-21 $21.90 $21.91 $21.83 $21.85 $16.76 71,748
2019-02-20 $21.90 $21.92 $21.88 $21.91 $16.80 137,136
2019-02-19 $21.85 $21.89 $21.80 $21.88 $16.78 345,718
2019-02-15 $21.94 $22.00 $21.94 $21.99 $16.75 137,943
2019-02-14 $21.87 $21.94 $21.85 $21.91 $16.69 122,757
2019-02-13 $21.90 $21.93 $21.87 $21.89 $16.67 62,949
2019-02-12 $21.83 $21.91 $21.83 $21.90 $16.68 274,331
2019-02-11 $21.74 $21.80 $21.72 $21.78 $16.59 176,508
2019-02-08 $21.69 $21.74 $21.64 $21.73 $16.55 101,859
2019-02-07 $21.79 $21.84 $21.67 $21.73 $16.55 109,226
2019-02-06 $21.78 $21.84 $21.77 $21.81 $16.61 107,842
2019-02-05 $21.80 $21.80 $21.70 $21.79 $16.59 228,165
2019-02-04 $21.75 $21.79 $21.74 $21.74 $16.56 176,823
2019-02-01 $21.77 $21.81 $21.72 $21.75 $16.56 213,918
2019-01-31 $21.58 $21.72 $21.56 $21.70 $16.53 191,521
2019-01-30 $21.45 $21.57 $21.45 $21.55 $16.41 90,688
2019-01-29 $21.38 $21.42 $21.38 $21.41 $16.31 93,465
2019-01-28 $21.29 $21.35 $21.22 $21.35 $16.26 161,101
2019-01-25 $21.27 $21.34 $21.27 $21.29 $16.21 94,671
2019-01-24 $21.25 $21.29 $21.21 $21.24 $16.18 69,713
2019-01-23 $21.26 $21.31 $21.17 $21.24 $16.18 322,824
2019-01-22 $21.32 $21.32 $21.17 $21.21 $16.15 245,959
2019-01-18 $21.44 $21.49 $21.41 $21.41 $16.20 440,109
2019-01-17 $21.37 $21.44 $21.33 $21.36 $16.16 154,559
2019-01-16 $21.31 $21.39 $21.31 $21.35 $16.15 184,038
2019-01-15 $21.21 $21.30 $21.20 $21.26 $16.08 150,263
2019-01-14 $21.17 $21.22 $21.15 $21.17 $16.02 350,463
2019-01-11 $21.21 $21.24 $21.16 $21.24 $16.07 143,034
2019-01-10 $21.22 $21.23 $21.10 $21.21 $16.05 86,249
2019-01-09 $21.20 $21.25 $21.15 $21.17 $16.02 294,774
2019-01-08 $21.07 $21.19 $21.05 $21.18 $16.02 163,054
2019-01-07 $20.72 $21.06 $20.72 $21.02 $15.90 375,619
2019-01-04 $20.47 $20.71 $20.47 $20.69 $15.65 207,035
2019-01-03 $20.43 $20.48 $20.34 $20.44 $15.46 377,227
2019-01-02 $20.13 $20.49 $20.11 $20.47 $15.49 337,073
2018-12-31 $20.24 $20.34 $20.21 $20.23 $15.31 575,668
2018-12-28 $20.00 $20.27 $19.99 $20.23 $15.31 740,869
2018-12-27 $19.86 $19.98 $19.80 $19.98 $15.12 515,276
2018-12-26 $19.55 $19.94 $19.55 $19.92 $15.07 842,704
2018-12-24 $19.39 $19.51 $19.33 $19.45 $14.72 263,405
2018-12-21 $19.75 $19.80 $19.51 $19.55 $14.69 333,438
2018-12-20 $20.13 $20.14 $19.51 $19.69 $14.80 601,895
2018-12-19 $20.27 $20.40 $20.13 $20.14 $15.14 668,668
2018-12-18 $20.37 $20.42 $20.26 $20.28 $15.24 196,714
2018-12-17 $20.68 $20.68 $20.31 $20.34 $15.29 289,128
2018-12-14 $20.80 $20.92 $20.72 $20.76 $15.60 376,636
2018-12-13 $20.97 $20.99 $20.88 $20.93 $15.73 186,123
2018-12-12 $20.97 $21.04 $20.90 $20.98 $15.77 648,712
2018-12-11 $21.02 $21.07 $20.87 $20.88 $15.69 380,979
2018-12-10 $21.05 $21.07 $20.86 $20.96 $15.75 394,993
2018-12-07 $21.14 $21.20 $21.06 $21.11 $15.87 187,526
2018-12-06 $21.20 $21.20 $21.01 $21.16 $15.90 336,766
2018-12-04 $21.46 $21.47 $21.28 $21.35 $16.05 145,873
2018-12-03 $21.41 $21.48 $21.41 $21.47 $16.14 151,338
2018-11-30 $21.26 $21.34 $21.24 $21.34 $16.04 131,487
2018-11-29 $21.16 $21.27 $21.16 $21.24 $15.96 116,573
2018-11-28 $21.01 $21.23 $21.01 $21.22 $15.95 132,386
2018-11-27 $21.02 $21.04 $20.98 $20.99 $15.78 146,129
2018-11-26 $21.01 $21.11 $21.01 $21.06 $15.83 213,976
2018-11-23 $20.94 $20.97 $20.91 $20.97 $15.76 33,530
2018-11-21 $20.94 $21.02 $20.91 $20.93 $15.73 211,827
2018-11-20 $21.07 $21.07 $20.90 $20.94 $15.74 456,330
2018-11-19 $21.29 $21.29 $21.09 $21.16 $15.90 152,410
2018-11-16 $21.50 $21.50 $21.40 $21.43 $16.00 86,899
2018-11-15 $21.49 $21.53 $21.40 $21.52 $16.07 119,748
2018-11-14 $21.63 $21.66 $21.47 $21.52 $16.07 151,996
2018-11-13 $21.65 $21.69 $21.58 $21.61 $16.14 71,695
2018-11-12 $21.77 $21.77 $21.59 $21.60 $16.13 135,860
2018-11-09 $21.84 $21.84 $21.70 $21.74 $16.23 501,259
2018-11-08 $21.84 $21.91 $21.81 $21.82 $16.29 144,917
2018-11-07 $21.70 $21.88 $21.70 $21.84 $16.31 78,299
2018-11-06 $21.58 $21.68 $21.58 $21.68 $16.19 112,154
2018-11-05 $21.53 $21.59 $21.52 $21.56 $16.10 56,968
2018-11-02 $21.57 $21.60 $21.50 $21.52 $16.07 110,165
2018-11-01 $21.42 $21.55 $21.40 $21.54 $16.08 128,148
2018-10-31 $21.35 $21.43 $21.32 $21.33 $15.93 326,336
2018-10-30 $21.24 $21.33 $21.22 $21.30 $15.91 109,233
2018-10-29 $21.42 $21.49 $21.24 $21.25 $15.87 323,784
2018-10-26 $21.47 $21.47 $21.31 $21.38 $15.96 135,929
2018-10-25 $21.57 $21.59 $21.51 $21.54 $16.08 140,206
2018-10-24 $21.72 $21.75 $21.51 $21.54 $16.08 125,567
2018-10-23 $21.69 $21.74 $21.57 $21.72 $16.22 114,344
2018-10-22 $21.89 $21.92 $21.81 $21.83 $16.30 68,239
2018-10-19 $22.04 $22.08 $21.99 $22.00 $16.32 74,202
2018-10-18 $22.08 $22.10 $21.99 $22.00 $16.32 91,016
2018-10-17 $22.14 $22.17 $22.08 $22.12 $16.41 146,904
2018-10-16 $21.97 $22.17 $21.97 $22.16 $16.44 126,922
2018-10-15 $21.90 $21.95 $21.89 $21.94 $16.28 84,396
2018-10-12 $21.82 $21.97 $21.81 $21.89 $16.24 610,028
2018-10-11 $21.91 $21.94 $21.75 $21.76 $16.15 118,668
2018-10-10 $22.25 $22.26 $21.96 $21.97 $16.30 239,323
2018-10-09 $22.32 $22.34 $22.26 $22.29 $16.54 87,554
2018-10-08 $22.32 $22.37 $22.23 $22.32 $16.56 160,536
2018-10-05 $22.52 $22.53 $22.30 $22.34 $16.58 215,572
2018-10-04 $22.76 $22.76 $22.52 $22.52 $16.71 153,520
2018-10-03 $22.83 $22.86 $22.77 $22.78 $16.90 82,757
2018-10-02 $22.82 $22.84 $22.81 $22.81 $16.92 58,597
2018-10-01 $22.80 $22.87 $22.80 $22.85 $16.95 234,692
2018-09-28 $22.79 $22.84 $22.77 $22.81 $16.92 150,385
2018-09-27 $22.82 $22.83 $22.75 $22.76 $16.89 83,469
2018-09-26 $22.75 $22.81 $22.75 $22.78 $16.90 80,692
2018-09-25 $22.81 $22.83 $22.76 $22.78 $16.90 82,414
2018-09-24 $22.91 $22.91 $22.78 $22.81 $16.92 78,919
2018-09-21 $22.99 $23.00 $22.95 $22.99 $16.95 72,307
2018-09-20 $22.94 $22.99 $22.94 $22.98 $16.95 54,359
2018-09-19 $22.92 $22.96 $22.92 $22.95 $16.92 70,888
2018-09-18 $22.91 $22.96 $22.91 $22.96 $16.93 97,713
2018-09-17 $22.97 $22.99 $22.94 $22.95 $16.92 93,531
2018-09-14 $23.05 $23.05 $22.96 $22.98 $16.95 53,824
2018-09-13 $23.01 $23.06 $22.99 $23.03 $16.98 62,162
2018-09-12 $22.93 $23.01 $22.93 $23.01 $16.97 92,591
2018-09-11 $22.84 $22.94 $22.84 $22.93 $16.91 50,637
2018-09-10 $22.84 $22.88 $22.83 $22.88 $16.87 63,625
2018-09-07 $22.89 $22.89 $22.85 $22.86 $16.86 77,780
2018-09-06 $22.92 $22.94 $22.88 $22.89 $16.88 56,871
2018-09-05 $22.95 $22.97 $22.94 $22.96 $16.93 60,195
2018-09-04 $23.00 $23.00 $22.93 $22.96 $16.93 264,788
2018-08-31 $23.04 $23.06 $22.98 $23.03 $16.98 73,299
2018-08-30 $23.06 $23.08 $23.02 $23.05 $17.00 92,606
2018-08-29 $23.03 $23.09 $23.03 $23.08 $17.02 48,705
2018-08-28 $23.02 $23.04 $23.02 $23.03 $16.98 72,564
2018-08-27 $23.00 $23.06 $23.00 $23.04 $16.99 102,580
2018-08-24 $22.95 $23.04 $22.95 $23.00 $16.96 96,179
2018-08-23 $22.96 $22.99 $22.96 $22.98 $16.95 87,427
2018-08-22 $22.92 $23.02 $22.92 $23.00 $16.96 182,655
2018-08-21 $22.95 $23.02 $22.93 $22.96 $16.93 155,487
2018-08-20 $22.89 $22.96 $22.89 $22.94 $16.92 76,912
2018-08-17 $22.97 $23.02 $22.97 $23.01 $16.88 57,070
2018-08-16 $22.92 $23.01 $22.92 $23.00 $16.87 84,766
2018-08-15 $22.92 $22.93 $22.85 $22.93 $16.82 70,594
2018-08-14 $22.92 $22.96 $22.90 $22.96 $16.84 59,991
2018-08-13 $22.91 $22.93 $22.88 $22.89 $16.79 62,412
2018-08-10 $22.98 $22.99 $22.89 $22.90 $16.80 56,217
2018-08-09 $23.00 $23.02 $22.98 $22.99 $16.86 78,243
2018-08-08 $22.99 $23.02 $22.99 $23.01 $16.88 63,625
2018-08-07 $22.96 $23.00 $22.96 $22.99 $16.86 68,510
2018-08-06 $22.92 $22.99 $22.92 $22.97 $16.85 55,541
2018-08-03 $22.90 $22.95 $22.90 $22.95 $16.83 39,708
2018-08-02 $22.88 $22.91 $22.85 $22.90 $16.80 45,491
2018-08-01 $22.91 $22.92 $22.90 $22.90 $16.80 83,045
2018-07-31 $22.84 $22.92 $22.82 $22.92 $16.81 58,617
2018-07-30 $22.85 $22.89 $22.79 $22.80 $16.72 114,414
2018-07-27 $22.87 $22.92 $22.86 $22.86 $16.77 74,300
2018-07-26 $22.85 $22.89 $22.83 $22.88 $16.78 180,285
2018-07-25 $22.85 $22.91 $22.85 $22.90 $16.80 118,308
2018-07-24 $22.92 $22.92 $22.84 $22.88 $16.78 80,994
2018-07-23 $22.80 $22.83 $22.80 $22.83 $16.75 75,140
2018-07-20 $22.92 $22.99 $22.92 $22.97 $16.75 86,178
2018-07-19 $22.91 $22.96 $22.91 $22.95 $16.74 48,082
2018-07-18 $22.89 $22.97 $22.88 $22.97 $16.75 87,860
2018-07-17 $22.84 $22.92 $22.82 $22.90 $16.70 161,831
2018-07-16 $22.87 $22.88 $22.82 $22.84 $16.66 64,322
2018-07-13 $22.87 $22.92 $22.84 $22.84 $16.66 96,181
2018-07-12 $22.90 $22.90 $22.88 $22.88 $16.69 52,113
2018-07-11 $22.87 $22.90 $22.83 $22.85 $16.66 72,744
2018-07-10 $22.89 $22.92 $22.87 $22.88 $16.69 72,779
2018-07-09 $22.87 $22.91 $22.87 $22.89 $16.69 43,044
2018-07-06 $22.82 $22.87 $22.81 $22.86 $16.67 62,251
2018-07-05 $22.77 $22.82 $22.77 $22.81 $16.63 74,243
2018-07-03 $22.76 $22.78 $22.75 $22.78 $16.61 41,049
2018-07-02 $22.73 $22.78 $22.70 $22.76 $16.60 73,561
2018-06-29 $22.74 $22.80 $22.74 $22.78 $16.61 66,365
2018-06-28 $22.74 $22.74 $22.69 $22.72 $16.57 61,194
2018-06-27 $22.82 $22.85 $22.72 $22.73 $16.58 50,554
2018-06-26 $22.77 $22.81 $22.77 $22.81 $16.63 51,975
2018-06-25 $22.88 $22.88 $22.72 $22.74 $16.58 124,621
2018-06-22 $22.85 $22.93 $22.85 $22.92 $16.71 76,497
2018-06-21 $22.87 $22.90 $22.82 $22.83 $16.65 58,915
2018-06-20 $22.90 $22.92 $22.89 $22.91 $16.71 54,740
2018-06-19 $22.85 $22.89 $22.81 $22.89 $16.69 69,496
2018-06-18 $22.91 $22.93 $22.88 $22.90 $16.70 67,529
2018-06-15 $23.08 $23.09 $23.03 $23.08 $16.74 61,132
2018-06-14 $23.12 $23.15 $23.08 $23.10 $16.75 75,473
2018-06-13 $23.12 $23.15 $23.08 $23.09 $16.75 67,031
2018-06-12 $23.11 $23.15 $23.10 $23.13 $16.78 46,876
2018-06-11 $23.07 $23.13 $23.07 $23.13 $16.78 60,556
2018-06-08 $23.09 $23.13 $23.06 $23.09 $16.75 65,401
2018-06-07 $23.07 $23.13 $23.07 $23.11 $16.76 83,988
2018-06-06 $23.05 $23.08 $23.01 $23.08 $16.74 39,376
2018-06-05 $23.03 $23.05 $23.01 $23.05 $16.72 60,773
2018-06-04 $23.05 $23.10 $23.01 $23.01 $16.69 68,679
2018-06-01 $23.00 $23.06 $23.00 $23.05 $16.72 139,710
2018-05-31 $22.99 $23.00 $22.97 $22.99 $16.68 96,697
2018-05-30 $22.89 $23.00 $22.89 $22.99 $16.68 93,628
2018-05-29 $22.91 $22.92 $22.85 $22.88 $16.60 86,100
2018-05-25 $22.95 $22.97 $22.93 $22.95 $16.65 68,316
2018-05-24 $22.94 $22.99 $22.93 $22.96 $16.65 77,764
2018-05-23 $22.92 $22.98 $22.92 $22.97 $16.66 71,135
2018-05-22 $22.99 $23.02 $22.93 $22.94 $16.64 150,102
2018-05-21 $22.93 $23.00 $22.92 $23.00 $16.68 79,233
2018-05-18 $23.03 $23.09 $23.02 $23.07 $16.63 135,798
2018-05-17 $23.08 $23.10 $23.02 $23.05 $16.62 96,502
2018-05-16 $23.05 $23.12 $23.05 $23.10 $16.65 50,883
2018-05-15 $23.11 $23.11 $23.02 $23.05 $16.62 101,874
2018-05-14 $23.18 $23.20 $23.11 $23.13 $16.68 93,167
2018-05-11 $23.10 $23.16 $23.10 $23.12 $16.67 48,043
2018-05-10 $23.05 $23.11 $23.05 $23.11 $16.66 76,558
2018-05-09 $23.05 $23.07 $23.02 $23.04 $16.61 73,376
2018-05-08 $23.02 $23.04 $22.96 $23.03 $16.60 165,266
2018-05-07 $23.03 $23.08 $23.00 $23.02 $16.60 136,658
2018-05-04 $22.93 $23.02 $22.93 $23.01 $16.59 106,248
2018-05-03 $23.01 $23.01 $22.90 $22.99 $16.57 63,738
2018-05-02 $23.01 $23.04 $22.97 $23.02 $16.60 105,375
2018-05-01 $23.01 $23.04 $22.96 $23.04 $16.61 63,162
2018-04-30 $22.99 $23.04 $22.98 $23.02 $16.60 64,607
2018-04-27 $22.96 $23.01 $22.95 $22.97 $16.56 54,751
2018-04-26 $22.86 $22.95 $22.85 $22.95 $16.55 45,930
2018-04-25 $22.85 $22.86 $22.79 $22.84 $16.47 71,274
2018-04-24 $22.96 $22.97 $22.86 $22.89 $16.50 69,509
2018-04-23 $22.92 $22.95 $22.88 $22.92 $16.52 93,833
2018-04-20 $23.15 $23.16 $23.07 $23.09 $16.54 79,805
2018-04-19 $23.19 $23.21 $23.13 $23.17 $16.60 70,520
2018-04-18 $23.23 $23.24 $23.21 $23.23 $16.64 78,214
2018-04-17 $23.16 $23.25 $23.16 $23.20 $16.62 60,113
2018-04-16 $23.11 $23.19 $23.11 $23.17 $16.60 99,465
2018-04-13 $23.15 $23.17 $23.08 $23.09 $16.54 74,431
2018-04-12 $23.13 $23.18 $23.13 $23.13 $16.57 81,120
2018-04-11 $23.09 $23.15 $23.08 $23.11 $16.55 391,559
2018-04-10 $23.04 $23.14 $23.04 $23.12 $16.56 102,093
2018-04-09 $22.97 $23.09 $22.95 $23.01 $16.48 109,324
2018-04-06 $22.99 $23.05 $22.89 $22.94 $16.43 95,276
2018-04-05 $22.98 $23.04 $22.97 $23.01 $16.48 63,760
2018-04-04 $22.81 $22.95 $22.76 $22.93 $16.43 86,497
2018-04-03 $22.84 $22.89 $22.79 $22.84 $16.36 192,100
2018-04-02 $22.96 $22.96 $22.74 $22.78 $16.32 519,791
2018-03-29 $22.84 $23.00 $22.82 $22.96 $16.45 91,368
2018-03-28 $22.74 $22.83 $22.72 $22.80 $16.33 50,101
2018-03-27 $22.85 $22.91 $22.74 $22.76 $16.30 80,141
2018-03-26 $22.73 $22.84 $22.72 $22.84 $16.36 70,788
2018-03-23 $22.83 $22.87 $22.67 $22.67 $16.24 136,646
2018-03-22 $22.87 $22.91 $22.78 $22.79 $16.33 123,195
2018-03-21 $22.99 $23.00 $22.94 $22.95 $16.44 74,160
2018-03-20 $22.98 $23.03 $22.96 $22.99 $16.47 75,929
2018-03-19 $23.08 $23.08 $22.92 $23.01 $16.48 145,318
2018-03-16 $23.27 $23.28 $23.26 $23.27 $16.56 78,568
2018-03-15 $23.28 $23.35 $23.25 $23.25 $16.55 142,267
2018-03-14 $23.34 $23.35 $23.27 $23.30 $16.58 68,654
2018-03-13 $23.37 $23.42 $23.27 $23.27 $16.56 89,209
2018-03-12 $23.36 $23.41 $23.36 $23.38 $16.64 418,132
2018-03-09 $23.25 $23.37 $23.25 $23.37 $16.63 63,548
2018-03-08 $23.14 $23.22 $23.14 $23.22 $16.53 56,182
2018-03-07 $23.10 $23.13 $23.05 $23.13 $16.46 56,885
2018-03-06 $23.09 $23.13 $23.07 $23.11 $16.45 103,637
2018-03-05 $22.94 $23.08 $22.94 $23.04 $16.40 98,357
2018-03-02 $22.94 $23.03 $22.88 $23.01 $16.38 202,720
2018-03-01 $23.12 $23.14 $22.99 $23.01 $16.38 152,807
2018-02-28 $23.20 $23.25 $23.11 $23.13 $16.46 125,958
2018-02-27 $23.26 $23.30 $23.14 $23.16 $16.48 70,884
2018-02-26 $23.15 $23.31 $23.14 $23.27 $16.56 112,743
2018-02-23 $23.10 $23.18 $23.08 $23.14 $16.47 113,453
2018-02-22 $23.09 $23.15 $23.06 $23.07 $16.42 155,344
2018-02-21 $23.05 $23.19 $23.05 $23.08 $16.43 75,056
2018-02-20 $23.11 $23.14 $23.06 $23.07 $16.42 96,561
2018-02-16 $23.22 $23.34 $23.20 $23.29 $16.47 96,421
2018-02-15 $23.20 $23.27 $23.17 $23.23 $16.43 91,585
2018-02-14 $23.06 $23.20 $23.06 $23.19 $16.40 68,193
2018-02-13 $23.05 $23.15 $23.03 $23.15 $16.37 89,730
2018-02-12 $23.01 $23.12 $22.95 $23.12 $16.35 99,404
2018-02-09 $22.98 $23.03 $22.62 $22.94 $16.22 180,826
2018-02-08 $23.24 $23.26 $22.92 $22.92 $16.21 279,194
2018-02-07 $23.13 $23.33 $23.13 $23.26 $16.45 135,665
2018-02-06 $22.61 $23.16 $22.35 $23.15 $16.37 888,237
2018-02-05 $23.40 $23.41 $22.70 $22.81 $16.13 517,997
2018-02-02 $23.62 $23.63 $23.42 $23.46 $16.59 191,533
2018-02-01 $23.68 $23.74 $23.62 $23.67 $16.74 195,664
2018-01-31 $23.62 $23.70 $23.58 $23.65 $16.73 74,050
2018-01-30 $23.72 $23.72 $23.52 $23.56 $16.66 191,496
2018-01-29 $23.92 $23.94 $23.77 $23.78 $16.82 203,485
2018-01-26 $23.94 $24.01 $23.93 $23.97 $16.95 98,657
2018-01-25 $23.99 $24.01 $23.97 $23.98 $16.96 106,569
2018-01-24 $24.00 $24.05 $23.95 $24.00 $16.97 118,615
2018-01-23 $23.92 $24.01 $23.87 $24.01 $16.98 109,192
2018-01-22 $23.86 $23.93 $23.85 $23.90 $16.90 193,897
2018-01-19 $23.99 $24.04 $23.94 $24.04 $16.89 139,001
2018-01-18 $24.13 $24.14 $23.97 $23.97 $16.85 89,082
2018-01-17 $24.13 $24.15 $24.09 $24.13 $16.96 172,711
2018-01-16 $24.15 $24.22 $24.10 $24.11 $16.94 93,105
2018-01-12 $24.10 $24.19 $24.10 $24.17 $16.99 205,440
2018-01-11 $24.05 $24.16 $24.05 $24.15 $16.97 108,995
2018-01-10 $24.06 $24.06 $24.01 $24.02 $16.88 161,381
2018-01-09 $24.10 $24.15 $24.09 $24.11 $16.94 66,343
2018-01-08 $24.07 $24.13 $24.07 $24.13 $16.96 87,813
2018-01-05 $24.10 $24.12 $24.05 $24.10 $16.94 134,951
2018-01-04 $24.01 $24.11 $24.01 $24.07 $16.92 66,994
2018-01-03 $23.98 $24.04 $23.95 $24.03 $16.89 153,197
2018-01-02 $23.88 $23.98 $23.88 $23.98 $16.85 262,243
2017-12-29 $23.88 $23.90 $23.82 $23.90 $16.80 142,504
2017-12-28 $23.79 $23.84 $23.79 $23.82 $16.74 92,375
2017-12-27 $23.78 $23.83 $23.77 $23.81 $16.73 120,834
2017-12-26 $23.79 $23.81 $23.75 $23.78 $16.71 103,227
2017-12-22 $23.70 $23.79 $23.70 $23.79 $16.72 74,990
2017-12-21 $23.72 $23.76 $23.71 $23.71 $16.66 63,583
2017-12-20 $23.73 $23.75 $23.69 $23.74 $16.68 124,899
2017-12-19 $23.70 $23.74 $23.68 $23.70 $16.66 118,042
2017-12-18 $23.74 $23.77 $23.68 $23.73 $16.68 129,903
2017-12-15 $23.77 $23.83 $23.77 $23.82 $16.65 88,752
2017-12-14 $23.78 $23.79 $23.76 $23.76 $16.61 67,119
2017-12-13 $23.75 $23.78 $23.75 $23.76 $16.61 59,555
2017-12-12 $23.74 $23.78 $23.74 $23.76 $16.61 119,585
2017-12-11 $23.72 $23.76 $23.72 $23.75 $16.60 102,235
2017-12-08 $23.75 $23.76 $23.69 $23.73 $16.59 95,442
2017-12-07 $23.72 $23.75 $23.70 $23.72 $16.58 81,503
2017-12-06 $23.70 $23.74 $23.69 $23.74 $16.59 55,264
2017-12-05 $23.69 $23.71 $23.65 $23.69 $16.55 115,839
2017-12-04 $23.71 $23.74 $23.65 $23.65 $16.53 118,865
2017-12-01 $23.63 $23.66 $23.57 $23.65 $16.53 111,582
2017-11-30 $23.60 $23.66 $23.58 $23.61 $16.50 74,173
2017-11-29 $23.64 $23.67 $23.54 $23.58 $16.48 61,357
2017-11-28 $23.60 $23.68 $23.59 $23.67 $16.54 84,089
2017-11-27 $23.69 $23.70 $23.57 $23.58 $16.48 73,450
2017-11-24 $23.62 $23.70 $23.62 $23.70 $16.57 29,223
2017-11-22 $23.54 $23.62 $23.54 $23.62 $16.51 60,247
2017-11-21 $23.50 $23.60 $23.50 $23.57 $16.47 74,635
2017-11-20 $23.49 $23.57 $23.48 $23.53 $16.45 200,526
2017-11-17 $23.56 $23.67 $23.56 $23.66 $16.44 145,819
2017-11-16 $23.39 $23.57 $23.39 $23.55 $16.36 111,961
2017-11-15 $23.35 $23.37 $23.25 $23.36 $16.23 122,909
2017-11-14 $23.55 $23.61 $23.36 $23.37 $16.24 232,412
2017-11-13 $23.72 $23.72 $23.58 $23.58 $16.38 104,070
2017-11-10 $23.76 $23.79 $23.73 $23.75 $16.50 58,799
2017-11-09 $23.88 $23.88 $23.71 $23.74 $16.49 256,253
2017-11-08 $23.99 $24.00 $23.91 $23.94 $16.63 132,368
2017-11-07 $23.97 $24.02 $23.97 $23.98 $16.66 55,006
2017-11-06 $23.92 $23.98 $23.91 $23.98 $16.66 98,633
2017-11-03 $23.93 $23.98 $23.90 $23.92 $16.62 55,357
2017-11-02 $24.00 $24.00 $23.91 $23.92 $16.62 65,769
2017-11-01 $23.99 $24.03 $23.98 $24.03 $16.70 175,507
2017-10-31 $23.92 $23.98 $23.91 $23.98 $16.66 54,794
2017-10-30 $23.89 $23.95 $23.87 $23.89 $16.60 47,362
2017-10-27 $23.84 $23.91 $23.83 $23.87 $16.58 58,566
2017-10-26 $23.88 $23.88 $23.75 $23.77 $16.51 111,251
2017-10-25 $24.03 $24.06 $23.81 $23.81 $16.54 182,204
2017-10-24 $24.04 $24.09 $24.03 $24.08 $16.73 53,425
2017-10-23 $24.08 $24.08 $24.03 $24.04 $16.70 56,113
2017-10-20 $24.18 $24.19 $24.12 $24.19 $16.72 78,517
2017-10-19 $24.12 $24.16 $24.10 $24.14 $16.68 42,910
2017-10-18 $24.22 $24.23 $24.14 $24.14 $16.68 94,891
2017-10-17 $24.23 $24.24 $24.15 $24.23 $16.75 68,326
2017-10-16 $24.20 $24.22 $24.16 $24.22 $16.74 58,188
2017-10-13 $24.17 $24.20 $24.17 $24.18 $16.71 53,380
2017-10-12 $24.13 $24.18 $24.13 $24.16 $16.70 78,469
2017-10-11 $24.11 $24.16 $24.11 $24.13 $16.68 76,294
2017-10-10 $24.09 $24.16 $24.08 $24.16 $16.70 77,387
2017-10-09 $24.07 $24.09 $24.05 $24.07 $16.63 56,459
2017-10-06 $24.07 $24.09 $24.03 $24.08 $16.64 67,500
2017-10-05 $24.05 $24.09 $24.04 $24.09 $16.65 59,400
2017-10-04 $24.08 $24.10 $24.03 $24.06 $16.63 44,300
2017-10-03 $24.09 $24.12 $24.05 $24.11 $16.66 69,224
2017-10-02 $24.07 $24.09 $24.03 $24.08 $16.64 170,048
2017-09-29 $24.00 $24.05 $23.99 $24.02 $16.60 153,111
2017-09-28 $23.94 $23.98 $23.92 $23.98 $16.57 141,226
2017-09-27 $23.96 $23.99 $23.93 $23.95 $16.55 60,243
2017-09-26 $23.93 $23.96 $23.93 $23.96 $16.56 41,776
2017-09-25 $23.91 $23.96 $23.89 $23.93 $16.54 131,696
2017-09-22 $23.86 $23.93 $23.85 $23.90 $16.52 61,595
2017-09-21 $23.90 $23.90 $23.83 $23.87 $16.50 48,707
2017-09-20 $23.85 $23.91 $23.85 $23.90 $16.52 77,212
2017-09-19 $23.84 $23.88 $23.80 $23.88 $16.50 44,233
2017-09-18 $23.80 $23.84 $23.78 $23.79 $16.44 56,763
2017-09-15 $23.90 $23.94 $23.89 $23.91 $16.43 110,243
2017-09-14 $23.92 $23.94 $23.89 $23.92 $16.44 137,110
2017-09-13 $23.87 $23.91 $23.82 $23.91 $16.43 58,636
2017-09-12 $23.85 $23.89 $23.84 $23.86 $16.40 72,613
2017-09-11 $23.80 $23.85 $23.80 $23.85 $16.39 72,634
2017-09-08 $23.78 $23.81 $23.76 $23.79 $16.35 67,500
2017-09-07 $23.77 $23.82 $23.77 $23.78 $16.35 35,900
2017-09-06 $23.72 $23.79 $23.72 $23.74 $16.32 84,068
2017-09-05 $23.82 $23.84 $23.69 $23.74 $16.32 90,364
2017-09-01 $23.79 $23.87 $23.79 $23.87 $16.41 118,977
2017-08-31 $23.76 $23.80 $23.68 $23.79 $16.35 52,490
2017-08-30 $23.65 $23.75 $23.65 $23.72 $16.30 83,045
2017-08-29 $23.64 $23.71 $23.58 $23.69 $16.28 67,412
2017-08-28 $23.68 $23.71 $23.65 $23.71 $16.30 79,245
2017-08-25 $23.66 $23.70 $23.65 $23.69 $16.28 42,315
2017-08-24 $23.66 $23.67 $23.64 $23.66 $16.26 48,383
2017-08-23 $23.60 $23.66 $23.57 $23.65 $16.26 42,302
2017-08-22 $23.50 $23.64 $23.50 $23.62 $16.24 145,322
2017-08-21 $23.52 $23.52 $23.45 $23.49 $16.15 58,438
2017-08-18 $23.42 $23.49 $23.40 $23.48 $16.14 68,142
2017-08-17 $23.58 $23.60 $23.41 $23.41 $16.09 295,729
2017-08-16 $23.55 $23.63 $23.54 $23.58 $16.21 47,752
2017-08-15 $23.62 $23.62 $23.53 $23.56 $16.19 73,304
2017-08-14 $23.65 $23.75 $23.65 $23.72 $16.21 76,027
2017-08-11 $23.37 $23.61 $23.20 $23.58 $16.12 102,393
2017-08-10 $23.81 $23.82 $23.34 $23.36 $15.97 531,900
2017-08-09 $23.92 $23.97 $23.81 $23.84 $16.30 88,009
2017-08-08 $24.06 $24.07 $23.95 $23.96 $16.38 63,615
2017-08-07 $24.02 $24.06 $24.01 $24.05 $16.44 93,289
2017-08-04 $24.06 $24.07 $24.00 $24.04 $16.43 68,838
2017-08-03 $24.05 $24.06 $24.00 $24.03 $16.43 65,229
2017-08-02 $24.04 $24.07 $24.00 $24.04 $16.43 62,015
2017-08-01 $24.07 $24.10 $24.01 $24.05 $16.44 158,663
2017-07-31 $23.98 $24.03 $23.96 $24.01 $16.41 120,904
2017-07-28 $23.93 $23.98 $23.92 $23.98 $16.39 87,832
2017-07-27 $23.98 $23.99 $23.91 $23.93 $16.36 60,912
2017-07-26 $23.92 $23.99 $23.92 $23.97 $16.39 119,299
2017-07-25 $23.88 $23.94 $23.88 $23.93 $16.36 145,657
2017-07-24 $23.89 $23.91 $23.85 $23.88 $16.32 101,575
2017-07-21 $23.87 $23.91 $23.84 $23.90 $16.34 61,479
2017-07-20 $23.91 $23.91 $23.87 $23.88 $16.32 70,903
2017-07-19 $23.85 $23.92 $23.84 $23.92 $16.35 77,514
2017-07-18 $23.79 $23.85 $23.78 $23.85 $16.30 43,591
2017-07-17 $23.79 $23.82 $23.75 $23.79 $16.26 114,664
2017-07-14 $23.71 $23.80 $23.71 $23.80 $16.27 103,330
2017-07-13 $23.85 $23.88 $23.81 $23.84 $16.21 114,959
2017-07-12 $23.78 $23.86 $23.77 $23.85 $16.21 110,669
2017-07-11 $23.73 $23.77 $23.71 $23.77 $16.16 68,386
2017-07-10 $23.64 $23.74 $23.64 $23.72 $16.13 81,933
2017-07-07 $23.61 $23.67 $23.58 $23.64 $16.07 76,641
2017-07-06 $23.67 $23.67 $23.58 $23.61 $16.05 69,888
2017-07-05 $23.76 $23.77 $23.65 $23.68 $16.10 153,083
2017-07-03 $23.69 $23.77 $23.68 $23.77 $16.16 65,522
2017-06-30 $23.60 $23.69 $23.56 $23.68 $16.10 121,601
2017-06-29 $23.67 $23.67 $23.48 $23.54 $16.00 90,448
2017-06-28 $23.61 $23.69 $23.61 $23.68 $16.10 81,357
2017-06-27 $23.64 $23.68 $23.56 $23.58 $16.03 94,075
2017-06-26 $23.65 $23.69 $23.63 $23.63 $16.07 472,333
2017-06-23 $23.59 $23.64 $23.57 $23.64 $16.07 116,417
2017-06-22 $23.63 $23.68 $23.56 $23.56 $16.02 86,402
2017-06-21 $23.70 $23.73 $23.64 $23.64 $16.07 65,928
2017-06-20 $23.73 $23.76 $23.67 $23.69 $16.11 251,959
2017-06-19 $23.70 $23.77 $23.69 $23.76 $16.15 77,266
2017-06-16 $23.63 $23.68 $23.60 $23.68 $16.10 64,978
2017-06-15 $23.64 $23.64 $23.60 $23.61 $16.05 106,308
2017-06-14 $23.80 $23.85 $23.80 $23.83 $16.11 52,213
2017-06-13 $23.83 $23.83 $23.75 $23.81 $16.10 87,942
2017-06-12 $23.75 $23.79 $23.71 $23.76 $16.06 79,396
2017-06-09 $23.75 $23.81 $23.71 $23.78 $16.08 73,104
2017-06-08 $23.79 $23.80 $23.75 $23.77 $16.07 66,980
2017-06-07 $23.80 $23.83 $23.75 $23.80 $16.09 250,029
2017-06-06 $23.79 $23.80 $23.76 $23.80 $16.09 861
2017-06-05 $23.78 $23.80 $23.77 $23.80 $16.09 1,016
2017-06-02 $23.77 $23.80 $23.76 $23.80 $16.09 107,811
2017-06-01 $23.74 $23.77 $23.74 $23.76 $16.06 91,941
2017-05-31 $23.72 $23.75 $23.67 $23.73 $16.04 74,507
2017-05-30 $23.69 $23.72 $23.69 $23.72 $16.04 71,294
2017-05-26 $23.71 $23.74 $23.67 $23.69 $16.02 70,293
2017-05-25 $23.69 $23.75 $23.69 $23.72 $16.04 79,985
2017-05-24 $23.63 $23.68 $23.62 $23.67 $16.00 119,898
2017-05-23 $23.58 $23.64 $23.55 $23.62 $15.97 51,954
2017-05-22 $23.50 $23.60 $23.50 $23.53 $15.91 80,031
2017-05-19 $23.46 $23.55 $23.46 $23.52 $15.90 144,187
2017-05-18 $23.39 $23.43 $23.35 $23.41 $15.83 83,615
2017-05-17 $23.52 $23.52 $23.36 $23.40 $15.82 104,797
2017-05-16 $23.58 $23.59 $23.53 $23.54 $15.92 405,237
2017-05-15 $23.51 $23.57 $23.50 $23.54 $15.92 88,471
2017-05-12 $23.59 $23.63 $23.58 $23.63 $15.89 52,611
2017-05-11 $23.62 $23.65 $23.56 $23.60 $15.87 668
2017-05-10 $23.59 $23.64 $23.57 $23.63 $15.89 615
2017-05-09 $23.61 $23.64 $23.57 $23.59 $15.86 63,751
2017-05-08 $23.58 $23.61 $23.55 $23.60 $15.87 69,340
2017-05-05 $23.54 $23.62 $23.50 $23.61 $15.87 88,320
2017-05-04 $23.61 $23.61 $23.46 $23.51 $15.80 190,148
2017-05-03 $23.56 $23.61 $23.55 $23.56 $15.84 92,255
2017-05-02 $23.58 $23.60 $23.51 $23.55 $15.83 169,875
2017-05-01 $23.55 $23.61 $23.55 $23.59 $15.86 108,565
2017-04-28 $23.48 $23.55 $23.47 $23.54 $15.83 69,468
2017-04-27 $23.45 $23.47 $23.41 $23.46 $15.77 61,532
2017-04-26 $23.43 $23.45 $23.40 $23.44 $15.76 104,827
2017-04-25 $23.38 $23.45 $23.36 $23.42 $15.74 84,205
2017-04-24 $23.35 $23.38 $23.32 $23.33 $15.68 39,883
2017-04-21 $23.30 $23.32 $23.24 $23.26 $15.64 139,544
2017-04-20 $23.20 $23.31 $23.20 $23.28 $15.65 53,403
2017-04-19 $23.25 $23.28 $23.20 $23.22 $15.61 63,625
2017-04-18 $23.20 $23.25 $23.18 $23.22 $15.61 61,233
2017-04-17 $23.25 $23.34 $23.21 $23.26 $15.64 201,715
2017-04-13 $23.22 $23.25 $23.20 $23.23 $15.62 66,917
2017-04-12 $23.35 $23.39 $23.33 $23.39 $15.62 56,009
2017-04-11 $23.33 $23.36 $23.30 $23.35 $15.60 44,111
2017-04-10 $23.24 $23.35 $23.17 $23.34 $15.59 45,288
2017-04-07 $23.17 $23.25 $23.16 $23.22 $15.51 81,607
2017-04-06 $23.12 $23.19 $23.12 $23.16 $15.47 74,904
2017-04-05 $23.18 $23.19 $23.11 $23.14 $15.46 49,478
2017-04-04 $23.06 $23.27 $23.05 $23.13 $15.45 63,766
2017-04-03 $23.04 $23.14 $23.04 $23.11 $15.44 225,267
2017-03-31 $23.13 $23.13 $23.06 $23.10 $15.43 155,232
2017-03-30 $23.00 $23.12 $23.00 $23.08 $15.42 128,653
2017-03-29 $23.05 $23.08 $23.00 $23.05 $15.40 123,009
2017-03-28 $22.93 $23.04 $22.89 $23.02 $15.38 76,448
2017-03-27 $22.77 $22.91 $22.75 $22.90 $15.30 50,630
2017-03-24 $22.93 $22.98 $22.90 $22.95 $15.33 105,437
2017-03-23 $22.89 $22.95 $22.88 $22.93 $15.32 98,348
2017-03-22 $22.86 $22.92 $22.80 $22.92 $15.31 50,843
2017-03-21 $23.05 $23.22 $22.84 $22.86 $15.27 77,199
2017-03-20 $22.99 $23.01 $22.94 $23.00 $15.36 51,213
2017-03-17 $22.89 $22.97 $22.83 $22.95 $15.33 72,136
2017-03-16 $22.90 $22.90 $22.82 $22.84 $15.26 92,480
2017-03-15 $22.66 $22.86 $22.60 $22.83 $15.25 340,725
2017-03-14 $22.82 $22.87 $22.75 $22.75 $15.09 107,395
2017-03-13 $22.92 $22.94 $22.86 $22.86 $15.17 41,763
2017-03-10 $22.77 $23.50 $22.77 $22.87 $15.17 2,096
2017-03-09 $23.00 $23.08 $22.62 $22.71 $15.07 193,015
2017-03-08 $23.19 $23.20 $23.02 $23.04 $15.29 552,517
2017-03-07 $23.24 $23.24 $23.18 $23.22 $15.41 82,315
2017-03-06 $23.25 $23.36 $23.21 $23.26 $15.43 98,862
2017-03-03 $23.21 $23.44 $23.11 $23.30 $15.46 84,240
2017-03-02 $23.36 $23.36 $23.24 $23.26 $15.43 74,743
2017-03-01 $23.37 $23.42 $23.34 $23.40 $15.52 183,308
2017-02-28 $23.30 $23.34 $23.24 $23.30 $15.46 186,340
2017-02-27 $23.26 $23.30 $23.19 $23.28 $15.45 170,400
2017-02-24 $23.23 $23.26 $23.19 $23.19 $15.39 107,591
2017-02-23 $23.22 $23.27 $23.21 $23.27 $15.44 103,750
2017-02-22 $23.10 $23.20 $23.10 $23.20 $15.39 146,909
2017-02-21 $23.08 $23.15 $23.08 $23.14 $15.35 463,475
2017-02-17 $23.07 $23.12 $23.04 $23.10 $15.33 138,720
2017-02-16 $23.17 $23.20 $23.06 $23.14 $15.35 71,887
2017-02-15 $23.21 $23.21 $23.14 $23.17 $15.37 84,697
2017-02-14 $23.38 $23.38 $23.27 $23.37 $15.40 95,673
2017-02-13 $23.38 $23.38 $23.32 $23.36 $15.40 91,573
2017-02-10 $23.25 $23.31 $23.22 $23.31 $15.36 85,559
2017-02-09 $23.23 $23.25 $23.20 $23.24 $15.32 77,100
2017-02-08 $23.20 $23.23 $23.16 $23.23 $15.31 62,397
2017-02-07 $23.19 $23.21 $23.16 $23.20 $15.29 69,503
2017-02-06 $23.15 $23.18 $23.12 $23.18 $15.28 124,141
2017-02-03 $23.10 $23.18 $23.08 $23.15 $15.26 105,361
2017-02-02 $23.05 $23.10 $23.03 $23.10 $15.22 63,949
2017-02-01 $23.02 $23.09 $23.00 $23.09 $15.22 210,274
2017-01-31 $22.97 $23.00 $22.91 $23.00 $15.16 75,722
2017-01-30 $22.91 $22.98 $22.86 $22.98 $15.15 240,848
2017-01-27 $22.93 $22.98 $22.92 $22.95 $15.13 67,936
2017-01-26 $22.93 $22.97 $22.89 $22.95 $15.13 99,229
2017-01-25 $22.83 $22.92 $22.83 $22.89 $15.09 110,477
2017-01-24 $22.78 $22.84 $22.71 $22.83 $15.05 68,777
2017-01-23 $22.66 $22.74 $22.64 $22.72 $14.97 83,435
2017-01-20 $22.64 $22.69 $22.61 $22.64 $14.92 72,808
2017-01-19 $22.70 $22.73 $22.61 $22.61 $14.90 105,517
2017-01-18 $22.66 $22.72 $22.65 $22.70 $14.96 106,364
2017-01-17 $22.65 $22.72 $22.65 $22.65 $14.93 99,917
2017-01-13 $22.60 $22.67 $22.60 $22.66 $14.93 49,919
2017-01-12 $22.73 $22.83 $22.71 $22.77 $14.91 143,341
2017-01-11 $22.73 $22.79 $22.72 $22.79 $14.92 73,891
2017-01-10 $22.73 $22.77 $22.71 $22.72 $14.88 101,029
2017-01-09 $22.72 $22.73 $22.67 $22.70 $14.86 131,577
2017-01-06 $22.61 $22.70 $22.40 $22.70 $14.86 55,870
2017-01-05 $22.63 $22.64 $22.56 $22.64 $14.82 99,108
2017-01-04 $22.58 $22.66 $22.58 $22.66 $14.84 116,917
2017-01-03 $22.50 $22.57 $22.46 $22.57 $14.78 357,468
2016-12-30 $22.46 $22.47 $22.40 $22.41 $14.67 69,924
2016-12-29 $22.37 $22.40 $22.35 $22.40 $14.66 101,028
2016-12-28 $22.29 $22.38 $22.29 $22.33 $14.62 66,732
2016-12-27 $22.25 $22.35 $22.25 $22.28 $14.59 141,401
2016-12-23 $22.25 $22.28 $22.22 $22.25 $14.57 44,278
2016-12-22 $22.23 $22.27 $22.19 $22.26 $14.57 427,109
2016-12-21 $22.15 $22.24 $22.15 $22.23 $14.55 73,840
2016-12-20 $22.15 $22.24 $22.06 $22.19 $14.53 112,137
2016-12-19 $22.16 $22.32 $22.11 $22.18 $14.52 87,983
2016-12-16 $22.11 $22.15 $22.09 $22.15 $14.50 117,498
2016-12-15 $22.05 $22.11 $22.02 $22.05 $14.44 118,933
2016-12-14 $22.27 $22.34 $22.21 $22.21 $14.45 96,349
2016-12-13 $22.27 $22.35 $22.27 $22.32 $14.52 51,879
2016-12-12 $22.28 $22.30 $22.25 $22.26 $14.48 75,201
2016-12-09 $22.18 $22.27 $22.18 $22.27 $14.49 53,685
2016-12-08 $22.22 $22.25 $22.17 $22.20 $14.44 74,405
2016-12-07 $22.14 $22.28 $22.12 $22.26 $14.48 78,452
2016-12-06 $22.02 $22.12 $21.99 $22.12 $14.39 85,704
2016-12-05 $21.97 $22.01 $21.93 $21.99 $14.31 83,685
2016-12-02 $21.86 $21.95 $21.85 $21.95 $14.28 71,940
2016-12-01 $21.98 $21.98 $21.78 $21.88 $14.23 173,745
2016-11-30 $22.04 $22.08 $21.97 $21.97 $14.29 124,607
2016-11-29 $22.01 $22.10 $22.01 $22.03 $14.33 127,031
2016-11-28 $22.10 $22.14 $22.06 $22.06 $14.35 94,575
2016-11-25 $22.01 $22.13 $22.00 $22.12 $14.39 56,984
2016-11-23 $21.98 $22.02 $21.92 $22.01 $14.32 59,974
2016-11-22 $21.88 $22.10 $21.86 $22.10 $14.38 122,384
2016-11-21 $21.76 $21.92 $21.74 $21.89 $14.24 109,212
2016-11-18 $21.77 $21.80 $21.67 $21.73 $14.14 81,991
2016-11-17 $21.67 $21.79 $21.67 $21.77 $14.16 134,620
2016-11-16 $21.59 $21.72 $21.59 $21.69 $14.11 74,627
2016-11-15 $21.28 $21.62 $21.14 $21.62 $14.06 124,055
2016-11-14 $21.59 $21.73 $21.36 $21.38 $13.82 135,998
2016-11-11 $21.66 $21.86 $21.55 $21.62 $13.97 103,149
2016-11-10 $21.91 $22.01 $21.66 $21.71 $14.03 206,377
2016-11-09 $21.69 $21.94 $21.50 $21.90 $14.15 319,687
2016-11-08 $21.90 $22.01 $21.85 $21.92 $14.17 345,855
2016-11-07 $21.82 $21.97 $21.82 $21.91 $14.16 201,385
2016-11-04 $21.80 $21.81 $21.70 $21.72 $14.04 140,869
2016-11-03 $21.88 $21.90 $21.75 $21.75 $14.06 76,557
2016-11-02 $22.08 $22.09 $21.86 $21.87 $14.13 104,584
2016-11-01 $22.28 $22.28 $22.05 $22.15 $14.32 261,028
2016-10-31 $22.30 $22.32 $22.20 $22.20 $14.35 111,881
2016-10-28 $22.35 $22.35 $22.23 $22.23 $14.37 45,061
2016-10-27 $22.49 $22.49 $22.28 $22.31 $14.42 114,296
2016-10-26 $22.43 $22.49 $22.41 $22.45 $14.51 79,710
2016-10-25 $22.42 $22.47 $22.39 $22.46 $14.52 61,408
2016-10-24 $22.40 $22.43 $22.37 $22.42 $14.49 48,104
2016-10-21 $22.25 $22.36 $22.25 $22.36 $14.45 85,420
2016-10-20 $22.30 $22.36 $22.26 $22.27 $14.39 58,590
2016-10-19 $22.14 $22.35 $22.12 $22.31 $14.42 84,313
2016-10-18 $22.18 $22.19 $22.10 $22.11 $14.29 92,906
2016-10-17 $22.24 $22.29 $22.02 $22.04 $14.24 80,879
2016-10-14 $22.32 $22.38 $22.26 $22.26 $14.39 75,527
2016-10-13 $22.42 $22.59 $22.35 $22.45 $14.43 84,489
2016-10-12 $22.49 $22.57 $22.47 $22.48 $14.45 46,984
2016-10-11 $22.64 $22.65 $22.47 $22.53 $14.48 125,052
2016-10-10 $22.62 $22.70 $22.61 $22.64 $14.55 65,917
2016-10-07 $22.61 $22.65 $22.55 $22.59 $14.52 47,138
2016-10-06 $22.65 $22.67 $22.60 $22.60 $14.53 39,506
2016-10-05 $22.65 $22.71 $22.64 $22.65 $14.56 72,209
2016-10-04 $22.80 $22.80 $22.60 $22.65 $14.56 133,969
2016-10-03 $22.82 $22.82 $22.75 $22.79 $14.65 62,376
2016-09-30 $22.68 $22.83 $22.68 $22.81 $14.66 133,698
2016-09-29 $22.81 $22.81 $22.65 $22.69 $14.59 98,126
2016-09-28 $22.72 $22.83 $22.68 $22.81 $14.66 78,937
2016-09-27 $22.57 $22.72 $22.57 $22.72 $14.61 63,526
2016-09-26 $22.65 $22.69 $22.57 $22.57 $14.51 376,286
2016-09-23 $22.73 $22.78 $22.70 $22.70 $14.59 69,245
2016-09-22 $22.70 $22.81 $22.70 $22.73 $14.61 105,293
2016-09-21 $22.61 $22.67 $22.50 $22.67 $14.57 98,978
2016-09-20 $22.45 $22.50 $22.43 $22.44 $14.43 99,891
2016-09-19 $22.47 $22.50 $22.38 $22.41 $14.41 58,977
2016-09-16 $22.45 $22.45 $22.30 $22.40 $14.40 88,610
2016-09-15 $22.28 $22.46 $22.28 $22.44 $14.43 120,482
2016-09-14 $22.42 $22.60 $22.42 $22.43 $14.34 86,428
2016-09-13 $22.70 $22.76 $22.39 $22.40 $14.32 254,787
2016-09-12 $22.70 $22.80 $22.65 $22.75 $14.54 137,622
2016-09-09 $23.05 $23.07 $22.73 $22.74 $14.53 228,567
2016-09-08 $23.11 $23.17 $23.11 $23.13 $14.78 144,421
2016-09-07 $23.05 $23.12 $23.05 $23.11 $14.77 64,280
2016-09-06 $23.01 $23.06 $22.96 $23.02 $14.71 124,085
2016-09-02 $23.00 $23.02 $22.96 $22.97 $14.68 125,966
2016-09-01 $22.99 $23.01 $22.88 $23.00 $14.70 279,985
2016-08-31 $22.97 $23.02 $22.95 $23.02 $14.71 83,645
2016-08-30 $22.94 $23.00 $22.94 $23.00 $14.70 58,992
2016-08-29 $22.97 $23.00 $22.95 $23.00 $14.70 63,573
2016-08-26 $22.89 $22.97 $22.87 $22.94 $14.66 65,298
2016-08-25 $22.90 $22.92 $22.85 $22.85 $14.60 105,374
2016-08-24 $22.91 $22.99 $22.90 $22.99 $14.69 77,490
2016-08-23 $22.94 $22.98 $22.92 $22.95 $14.67 57,364
2016-08-22 $22.90 $22.98 $22.87 $22.98 $14.69 73,917
2016-08-19 $22.90 $22.90 $22.87 $22.89 $14.63 48,445
2016-08-18 $22.85 $22.95 $22.85 $22.95 $14.67 85,313
2016-08-17 $22.81 $22.88 $22.79 $22.88 $14.62 144,462
2016-08-16 $22.80 $22.88 $22.78 $22.85 $14.60 61,685
2016-08-15 $22.82 $22.85 $22.80 $22.85 $14.60 146,395
2016-08-12 $22.88 $22.95 $22.88 $22.95 $14.59 100,108
2016-08-11 $22.84 $22.93 $22.80 $22.93 $14.57 267,457
2016-08-10 $22.85 $22.85 $22.79 $22.83 $14.51 76,192
2016-08-09 $22.79 $22.83 $22.77 $22.83 $14.51 106,155
2016-08-08 $22.73 $22.78 $22.73 $22.76 $14.46 64,057
2016-08-05 $22.67 $22.76 $22.66 $22.74 $14.45 84,824
2016-08-04 $22.56 $22.68 $22.54 $22.66 $14.40 192,005
2016-08-03 $22.54 $22.62 $22.51 $22.62 $14.38 77,436
2016-08-02 $22.68 $22.69 $22.52 $22.52 $14.31 103,102
2016-08-01 $22.75 $22.78 $22.71 $22.73 $14.45 79,334
2016-07-29 $22.70 $22.80 $22.65 $22.80 $14.49 312,532
2016-07-28 $22.61 $22.69 $22.61 $22.67 $14.41 72,565
2016-07-27 $22.65 $22.70 $22.60 $22.65 $14.40 57,435
2016-07-26 $22.56 $22.65 $22.56 $22.65 $14.39 83,397
2016-07-25 $22.65 $22.65 $22.52 $22.57 $14.34 108,261
2016-07-22 $22.63 $22.65 $22.57 $22.64 $14.39 98,435
2016-07-21 $22.62 $22.69 $22.57 $22.60 $14.36 52,140
2016-07-20 $22.54 $22.62 $22.51 $22.62 $14.38 92,617
2016-07-19 $22.50 $22.52 $22.45 $22.52 $14.31 63,061
2016-07-18 $22.36 $22.50 $22.30 $22.50 $14.30 202,070
2016-07-15 $22.47 $22.47 $22.35 $22.38 $14.22 154,893
2016-07-14 $22.55 $22.58 $22.52 $22.57 $14.25 88,277
2016-07-13 $22.60 $22.60 $22.43 $22.50 $14.21 134,318
2016-07-12 $22.50 $22.58 $22.45 $22.53 $14.23 184,395
2016-07-11 $22.47 $22.56 $22.46 $22.48 $14.20 173,169
2016-07-08 $22.45 $22.48 $22.40 $22.48 $14.20 122,530
2016-07-07 $22.30 $22.35 $22.22 $22.34 $14.11 82,395
2016-07-06 $22.10 $22.30 $22.10 $22.30 $14.08 68,822
2016-07-05 $22.10 $22.17 $22.08 $22.16 $13.99 170,050
2016-07-01 $22.16 $22.27 $22.16 $22.26 $14.06 107,476
2016-06-30 $22.03 $22.17 $22.03 $22.16 $13.99 86,942
2016-06-29 $22.00 $22.05 $21.95 $22.04 $13.92 77,171
2016-06-28 $21.78 $21.87 $21.77 $21.86 $13.80 133,680
2016-06-27 $22.10 $22.10 $21.60 $21.62 $13.65 175,282
2016-06-24 $21.80 $22.03 $21.75 $22.00 $13.89 177,559
2016-06-23 $22.23 $22.23 $22.16 $22.20 $14.02 97,949
2016-06-22 $22.04 $22.14 $22.04 $22.10 $13.96 82,084
2016-06-21 $22.05 $22.10 $22.03 $22.07 $13.94 46,719
2016-06-20 $22.00 $22.11 $22.00 $22.06 $13.93 95,555
2016-06-17 $21.90 $21.97 $21.88 $21.95 $13.86 61,340
2016-06-16 $21.86 $21.91 $21.79 $21.90 $13.83 115,539
2016-06-15 $21.87 $21.97 $21.87 $21.89 $13.82 74,287
2016-06-14 $22.10 $22.15 $22.00 $22.05 $13.83 88,068
2016-06-13 $22.25 $22.30 $22.15 $22.16 $13.90 130,279
2016-06-10 $22.31 $22.33 $22.26 $22.30 $13.99 110,462
2016-06-09 $22.33 $22.39 $22.28 $22.38 $14.04 80,745
2016-06-08 $22.35 $22.36 $22.29 $22.34 $14.02 78,437
2016-06-07 $22.27 $22.28 $22.20 $22.26 $13.97 81,913
2016-06-06 $22.14 $22.23 $22.14 $22.21 $13.94 92,919
2016-06-03 $22.03 $22.10 $22.00 $22.08 $13.85 225,615
2016-06-02 $22.02 $22.06 $21.97 $22.05 $13.83 68,166
2016-06-01 $21.94 $22.09 $21.91 $22.09 $13.86 290,322
2016-05-31 $21.99 $22.00 $21.92 $21.95 $13.77 148,400
2016-05-27 $21.90 $21.97 $21.82 $21.97 $13.78 54,865
2016-05-26 $21.91 $21.93 $21.85 $21.87 $13.72 337,203
2016-05-25 $21.80 $21.90 $21.80 $21.87 $13.72 90,338
2016-05-24 $21.70 $21.80 $21.70 $21.80 $13.68 99,417
2016-05-23 $21.65 $21.71 $21.64 $21.69 $13.61 44,367
2016-05-20 $21.53 $21.66 $21.53 $21.64 $13.58 111,382
2016-05-19 $21.60 $21.61 $21.46 $21.52 $13.50 141,399
2016-05-18 $21.74 $21.77 $21.60 $21.64 $13.58 173,299
2016-05-17 $21.74 $21.79 $21.70 $21.75 $13.65 107,963
2016-05-16 $21.68 $21.78 $21.67 $21.76 $13.65 131,153
2016-05-13 $21.64 $21.73 $21.63 $21.65 $13.58 79,007
2016-05-12 $21.87 $21.87 $21.76 $21.81 $13.59 73,388
2016-05-11 $21.85 $21.87 $21.77 $21.79 $13.58 108,168
2016-05-10 $21.78 $21.83 $21.75 $21.83 $13.61 68,123
2016-05-09 $21.78 $21.80 $21.66 $21.70 $13.53 225,175
2016-05-06 $21.73 $21.77 $21.70 $21.75 $13.56 163,591
2016-05-05 $21.76 $21.96 $21.71 $21.81 $13.59 62,958
2016-05-04 $21.75 $21.79 $21.69 $21.70 $13.53 100,131
2016-05-03 $21.80 $21.85 $21.75 $21.80 $13.59 180,206
2016-05-02 $21.89 $21.94 $21.85 $21.88 $13.64 134,790
2016-04-29 $21.88 $21.96 $21.80 $21.85 $13.62 128,716
2016-04-28 $21.83 $21.94 $21.83 $21.85 $13.62 299,436
2016-04-27 $21.81 $21.91 $21.81 $21.91 $13.66 75,530
2016-04-26 $21.74 $21.96 $21.74 $21.96 $13.69 101,865
2016-04-25 $21.74 $21.76 $21.73 $21.75 $13.56 58,492
2016-04-22 $21.75 $21.81 $21.75 $21.80 $13.59 85,833
2016-04-21 $21.81 $21.83 $21.76 $21.76 $13.56 84,215
2016-04-20 $21.70 $21.81 $21.68 $21.79 $13.58 147,425
2016-04-19 $21.65 $21.74 $21.65 $21.74 $13.55 182,272
2016-04-18 $21.51 $21.66 $21.49 $21.63 $13.48 129,066
2016-04-15 $21.49 $21.60 $21.49 $21.55 $13.43 94,024
2016-04-14 $21.70 $21.73 $21.68 $21.70 $13.43 130,011
2016-04-13 $21.64 $21.73 $21.64 $21.73 $13.45 204,798
2016-04-12 $21.54 $21.63 $21.54 $21.59 $13.36 113,582
2016-04-11 $21.48 $21.57 $21.48 $21.50 $13.30 139,889
2016-04-08 $21.41 $21.49 $21.41 $21.43 $13.26 63,474
2016-04-07 $21.37 $21.45 $21.35 $21.38 $13.23 104,885
2016-04-06 $21.33 $21.46 $21.33 $21.46 $13.28 122,560
2016-04-05 $21.34 $21.38 $21.31 $21.34 $13.20 68,580
2016-04-04 $21.56 $21.58 $21.40 $21.41 $13.25 74,867
2016-04-01 $21.51 $21.59 $21.46 $21.59 $13.36 124,874
2016-03-31 $21.48 $21.59 $21.48 $21.59 $13.36 89,955
2016-03-30 $21.40 $21.49 $21.40 $21.49 $13.30 61,020
2016-03-29 $21.16 $21.38 $21.16 $21.38 $13.23 96,220
2016-03-28 $21.32 $21.32 $21.19 $21.19 $13.11 68,801
2016-03-24 $21.30 $21.32 $21.22 $21.23 $13.14 87,545
2016-03-23 $21.44 $21.49 $21.36 $21.36 $13.22 70,006
2016-03-22 $21.42 $21.50 $21.42 $21.47 $13.29 51,129
2016-03-21 $21.34 $21.48 $21.34 $21.47 $13.29 73,600
2016-03-18 $21.34 $21.42 $21.34 $21.39 $13.24 52,355
2016-03-17 $21.21 $21.35 $21.21 $21.33 $13.20 50,881
2016-03-16 $21.03 $21.25 $21.02 $21.23 $13.14 92,989
2016-03-15 $21.11 $21.11 $21.04 $21.09 $13.05 74,882
2016-03-14 $21.27 $21.31 $21.23 $21.29 $13.08 54,999
2016-03-11 $21.20 $21.30 $21.20 $21.30 $13.08 103,090
2016-03-10 $21.12 $21.19 $21.02 $21.11 $12.96 276,886
2016-03-09 $21.05 $21.13 $21.05 $21.09 $12.95 125,748
2016-03-08 $20.99 $21.04 $20.97 $21.03 $12.92 95,290
2016-03-07 $20.98 $21.04 $20.97 $21.04 $12.92 65,788
2016-03-04 $20.86 $21.02 $20.86 $21.01 $12.90 143,558
2016-03-03 $20.74 $20.88 $20.69 $20.87 $12.82 283,314
2016-03-02 $20.69 $20.75 $20.63 $20.72 $12.72 77,395
2016-03-01 $20.50 $20.70 $20.50 $20.70 $12.71 86,442
2016-02-29 $20.42 $20.46 $20.35 $20.44 $12.55 62,377
2016-02-26 $20.36 $20.40 $20.35 $20.38 $12.52 74,432
2016-02-25 $20.24 $20.35 $20.20 $20.33 $12.49 59,289
2016-02-24 $20.08 $20.27 $20.04 $20.25 $12.44 103,965
2016-02-23 $20.17 $20.19 $20.13 $20.15 $12.37 110,834
2016-02-22 $20.15 $20.23 $20.15 $20.20 $12.41 83,514
2016-02-19 $19.99 $20.09 $19.98 $20.09 $12.34 98,017
2016-02-18 $20.05 $20.08 $20.00 $20.06 $12.32 114,343
2016-02-17 $19.94 $20.03 $19.89 $20.03 $12.30 165,188
2016-02-16 $19.78 $19.82 $19.70 $19.81 $12.17 128,014
2016-02-12 $19.76 $19.83 $19.52 $19.70 $12.10 233,397
2016-02-11 $19.75 $19.89 $19.62 $19.89 $12.12 200,429
2016-02-10 $20.11 $20.12 $19.91 $19.94 $12.15 104,815
2016-02-09 $19.94 $20.02 $19.85 $19.98 $12.17 251,996
2016-02-08 $20.27 $20.27 $20.00 $20.11 $12.25 175,401
2016-02-05 $20.50 $20.54 $20.36 $20.37 $12.41 305,670
2016-02-04 $20.54 $20.59 $20.48 $20.55 $12.52 206,121
2016-02-03 $20.50 $20.57 $20.35 $20.57 $12.53 256,386
2016-02-02 $20.50 $20.52 $20.45 $20.48 $12.48 121,975
2016-02-01 $20.50 $20.62 $20.46 $20.60 $12.55 105,267
2016-01-29 $20.39 $20.59 $20.39 $20.59 $12.54 103,831
2016-01-28 $20.25 $20.37 $20.18 $20.34 $12.39 175,163
2016-01-27 $20.18 $20.29 $20.10 $20.16 $12.28 309,615
2016-01-26 $19.97 $20.22 $19.97 $20.22 $12.32 124,075
2016-01-25 $20.05 $20.08 $19.90 $19.90 $12.12 278,686
2016-01-22 $19.82 $20.09 $19.82 $20.07 $12.23 294,778
2016-01-21 $19.53 $19.79 $19.53 $19.69 $12.00 317,727
2016-01-20 $19.65 $19.72 $19.25 $19.52 $11.89 275,196
2016-01-19 $20.02 $20.11 $19.80 $19.80 $12.06 329,421
2016-01-15 $20.02 $20.13 $19.90 $20.01 $12.19 407,517
2016-01-14 $20.49 $20.56 $20.32 $20.51 $12.39 177,272
2016-01-13 $20.81 $20.86 $20.50 $20.51 $12.39 143,932
2016-01-12 $20.88 $20.93 $20.74 $20.81 $12.58 148,805
2016-01-11 $21.00 $21.00 $20.74 $20.80 $12.57 219,682
2016-01-08 $21.08 $21.11 $20.95 $21.00 $12.69 170,348
2016-01-07 $21.06 $21.17 $21.02 $21.06 $12.73 83,899
2016-01-06 $21.22 $21.31 $21.21 $21.26 $12.85 129,737
2016-01-05 $21.24 $21.35 $21.24 $21.32 $12.88 60,145
2016-01-04 $21.21 $21.22 $21.03 $21.19 $12.81 421,261
2015-12-31 $21.26 $21.35 $21.24 $21.34 $12.90 316,544
2015-12-30 $21.27 $21.32 $21.27 $21.29 $12.87 125,230
2015-12-29 $21.27 $21.36 $21.27 $21.31 $12.88 495,968
2015-12-28 $21.34 $21.34 $21.22 $21.22 $12.82 288,624
2015-12-24 $21.30 $21.42 $21.25 $21.41 $12.94 156,604
2015-12-23 $21.23 $21.36 $21.23 $21.34 $12.90 143,234
2015-12-22 $21.16 $21.22 $21.07 $21.22 $12.82 298,956
2015-12-21 $21.16 $21.16 $21.06 $21.08 $12.74 182,392
2015-12-18 $21.00 $21.10 $20.97 $21.07 $12.73 141,488
2015-12-17 $20.92 $21.07 $20.92 $21.06 $12.73 267,263
2015-12-16 $20.72 $21.00 $20.69 $20.95 $12.66 207,998
2015-12-15 $20.40 $20.67 $20.40 $20.63 $12.47 170,174
2015-12-14 $20.77 $21.11 $20.45 $20.49 $12.29 370,209
2015-12-11 $21.01 $21.07 $20.75 $20.77 $12.46 157,734
2015-12-10 $21.13 $21.20 $21.11 $21.11 $12.66 116,902
2015-12-09 $21.15 $21.31 $21.15 $21.16 $12.69 235,722
2015-12-08 $21.12 $21.24 $21.11 $21.19 $12.71 119,112
2015-12-07 $21.42 $21.42 $21.23 $21.23 $12.74 130,246
2015-12-04 $21.42 $21.47 $21.37 $21.45 $12.87 161,496
2015-12-03 $21.52 $21.52 $21.36 $21.38 $12.83 171,807
2015-12-02 $21.57 $21.58 $21.48 $21.51 $12.90 327,592
2015-12-01 $21.43 $21.75 $21.43 $21.56 $12.93 128,467
2015-11-30 $21.46 $22.00 $21.41 $21.42 $12.85 193,828
2015-11-27 $21.40 $21.45 $21.40 $21.45 $12.87 12,805
2015-11-25 $21.36 $21.44 $21.36 $21.42 $12.85 135,287
2015-11-24 $21.35 $21.42 $21.34 $21.41 $12.84 200,788
2015-11-23 $21.35 $21.44 $21.35 $21.36 $12.81 98,810
2015-11-20 $21.40 $21.45 $21.37 $21.39 $12.83 104,778
2015-11-19 $21.35 $21.41 $21.35 $21.39 $12.83 73,667
2015-11-18 $21.30 $21.40 $21.30 $21.39 $12.83 212,959
2015-11-17 $21.34 $21.36 $21.30 $21.30 $12.78 84,643
2015-11-16 $21.25 $21.34 $21.24 $21.33 $12.80 361,673
2015-11-13 $21.35 $21.35 $21.23 $21.30 $12.78 249,061
2015-11-12 $21.58 $21.58 $21.46 $21.49 $12.80 166,967
2015-11-11 $21.67 $21.68 $21.62 $21.62 $12.88 110,850
2015-11-10 $21.63 $21.69 $21.62 $21.68 $12.91 213,161
2015-11-09 $21.88 $21.88 $21.64 $21.67 $12.91 581,095
2015-11-06 $21.93 $21.94 $21.81 $21.89 $13.04 76,208
2015-11-05 $21.99 $22.02 $21.95 $21.98 $13.09 125,679
2015-11-04 $22.03 $22.05 $21.99 $22.01 $13.11 89,723
2015-11-03 $21.97 $22.15 $21.97 $22.04 $13.13 67,020
2015-11-02 $21.89 $22.02 $21.89 $22.02 $13.11 104,523
2015-10-30 $21.89 $21.94 $21.82 $21.84 $13.01 152,877
2015-10-29 $21.90 $21.90 $21.82 $21.83 $13.00 144,896
2015-10-28 $21.94 $21.99 $21.85 $21.92 $13.06 54,519
2015-10-27 $21.90 $21.91 $21.84 $21.91 $13.05 90,037
2015-10-26 $21.92 $21.95 $21.90 $21.91 $13.05 137,050
2015-10-23 $22.01 $22.02 $21.91 $21.97 $13.09 115,185
2015-10-22 $21.80 $21.92 $21.80 $21.89 $13.04 63,588
2015-10-21 $21.83 $21.84 $21.75 $21.77 $12.97 73,354
2015-10-20 $21.78 $21.83 $21.73 $21.80 $12.98 88,600
2015-10-19 $21.72 $21.79 $21.68 $21.76 $12.96 108,230
2015-10-16 $21.63 $21.76 $21.61 $21.76 $12.96 175,287
2015-10-15 $21.53 $21.64 $21.38 $21.64 $12.89 98,556
2015-10-14 $21.76 $21.78 $21.68 $21.68 $12.81 81,982
2015-10-13 $21.79 $21.83 $21.66 $21.74 $12.85 65,008
2015-10-12 $21.85 $21.85 $21.79 $21.79 $12.88 158,883
2015-10-09 $21.76 $21.85 $21.75 $21.84 $12.91 143,016
2015-10-08 $21.44 $21.74 $21.44 $21.73 $12.84 189,638
2015-10-07 $21.32 $21.53 $21.32 $21.52 $12.72 285,981
2015-10-06 $21.23 $21.32 $21.23 $21.29 $12.58 64,732
2015-10-05 $21.07 $21.27 $21.07 $21.23 $12.55 327,811
2015-10-02 $20.86 $21.04 $20.81 $21.04 $12.44 162,443
2015-10-01 $21.00 $21.00 $20.91 $20.99 $12.40 279,596
2015-09-30 $21.00 $21.04 $20.93 $21.00 $12.41 188,575
2015-09-29 $21.04 $21.08 $20.88 $20.89 $12.35 263,443
2015-09-28 $21.32 $21.32 $21.02 $21.05 $12.44 205,456
2015-09-25 $21.47 $21.47 $21.35 $21.35 $12.62 131,954
2015-09-24 $21.42 $21.42 $21.30 $21.36 $12.63 84,947
2015-09-23 $21.49 $21.54 $21.44 $21.46 $12.68 55,277
2015-09-22 $21.40 $21.51 $21.40 $21.46 $12.68 96,364
2015-09-21 $21.61 $21.69 $21.57 $21.60 $12.77 50,057
2015-09-18 $21.42 $21.64 $21.42 $21.58 $12.76 116,958
2015-09-17 $21.40 $21.61 $21.39 $21.59 $12.76 48,403
2015-09-16 $21.36 $21.45 $21.35 $21.42 $12.66 111,246
2015-09-15 $21.41 $21.45 $21.33 $21.38 $12.64 400,176
2015-09-14 $21.58 $21.60 $21.49 $21.52 $12.62 141,791
2015-09-11 $21.60 $21.64 $21.58 $21.63 $12.69 81,000
2015-09-10 $21.58 $21.67 $21.58 $21.66 $12.71 128,056
2015-09-09 $21.79 $21.79 $21.57 $21.59 $12.66 131,167
2015-09-08 $21.72 $21.72 $21.63 $21.69 $12.72 59,845
2015-09-04 $21.64 $21.64 $21.53 $21.57 $12.65 195,432
2015-09-03 $21.63 $21.74 $21.63 $21.68 $12.72 99,209

Invesco CEF Income Composite ETF (PCEF) News Headlines

Recent Invesco CEF Income Composite ETF (PCEF) News
Similar Companies to Invesco CEF Income Composite ETF (PCEF) 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.