Virtus InfraCap U.S. Preferred Stock ETF (PFFA) Exchange: NYSE ARCA

Data as of April 26, 2024

$20.99 ($-0.07) -0.33%

Virtus InfraCap U.S. Preferred Stock ETF - Daily Information
Click for more stock information on Virtus InfraCap U.S. Preferred Stock ETF.
Daily Information Data
Date April 26, 2024
Open $21.03
Previous Close $20.99
High $21.04
Low $20.93
Adjusted Open $21.03
Previous Adjusted Close $20.99
Adjusted High $21.04
Adjusted Low $20.93

About Virtus InfraCap U.S. Preferred Stock ETF (PFFA)

Under normal market conditions, the Fund will invest not less than 80% of its net assets (plus the amount of any borrowings for investment purposes) in U.S. preferred stock, and in derivatives and other instruments that have economic characteristics similar to such investments. The Fund considers an issuer of preferred stock to be in the U.S. if: (i) it is organized under the laws of, or maintains a principal place of business in, the U.S.; (ii) the principal trading market for its securities is in the U.S.; or (iii) during its most recent fiscal year, it derived at least 50% of its revenues or profits from goods produced or sold, investments made, or services performed in the U.S., or has at least 50% of its assets in the U.S. Preferred stock are a class of equity security that typically pay fixed or floating dividends to investors and have “preference” over common stock (but are subordinated to bonds), in that the company issuing the preferred and common stock must pay dividends to preferred stockholders before common stockholders, and, in the event of a bankruptcy or liquidation of the company’s assets, must put the claims of the preferred stockholders ahead of the claims of the common stockholders. The Fund’s portfolio will primarily consist of preferred stock issued by companies with market capitalizations of over $100 million, which may include small and mid-capitalization companies. Although preferred stock represent an ownership interest in a company, preferred stockholders usually have no voting rights with respect to corporate matters of the issuer. Instead, preferred stock typically have rights and characteristics similar to debt instruments. The Fund may invest in all types of preferred stock, including, without limitation, floating and fixed-rate preferred stock, callable preferred stock, cumulative and non-cumulative preferred stock, convertible preferred stock and depositary preferred stock. Certain preferred stock may have call provisions, which entitle the issuer to redeem the stock at a predetermined price (i.e., the “call price”) after a specified date. Infrastructure Capital Advisors, LLC, the Fund’s sub-adviser (the “Sub-Adviser”), may purchase and write put and call options in an effort to generate additional income and reduce volatility in the Fund’s portfolio. The Sub-Adviser may also purchase and write put and call options in an effort to hedge against market or other risks in the Fund’s portfolio. The Fund will also borrow from banks for investment purposes generally in an amount between 15% and 25% of its net assets, although it may borrow an amount up to 33 1/3% of its total assets (including the amount borrowed) in compliance with the Investment Company Act of 1940 (the “1940 Act”). The use of borrowings to purchase additional investments is known as leverage. The Sub-Adviser actively manages the Fund’s assets pursuant to a variety of quantitative, qualitative and relative valuation factors. The Sub-Adviser will typically evaluate potential investments with respect to certain key variables that the Sub-Adviser believes make a business successful over time, including, without limitation, a company’s competitive position, its perceived ability to earn a high return on capital, the historical and projected stability and reliability of its profits, its anticipated ability to generate cash in excess of its growth needs and its access to additional capital. In addition, when selecting preferred stock that are subject to a call provision, the Sub-Adviser generally seeks to underweight or eliminate those that trade above the call price and exhibit a low or negative yield-to-call (i.e., the rate of return that an investor would earn if the preferred stock was held until its call date). The Fund is non-diversified, which means that it can invest a greater percentage of its assets in any one issuer than a diversified fund can. In addition, from time to time, the Fund may focus its investments (i.e., invest more than 15% of its total assets) in particular sectors. As of October 31, 2020, the Fund focused its investments in the real estate, financial, energy, and utilities sectors. In attempting to meet its investment objective, the Fund may engage in active and frequent trading of portfolio securities.

Historical Stock Data for Virtus InfraCap U.S. Preferred Stock ETF (PFFA)

Date Open High Low Close Adj.Close Volume
2024-03-15 $21.03 $21.04 $20.93 $20.99 $20.99 227,154
2024-03-14 $21.10 $21.13 $21.01 $21.06 $21.06 225,691
2024-03-13 $21.15 $21.18 $21.05 $21.07 $21.07 245,746
2024-03-12 $21.14 $21.19 $21.05 $21.10 $21.10 245,613
2024-03-11 $21.23 $21.24 $21.11 $21.11 $21.11 359,708
2024-03-08 $21.08 $21.19 $21.08 $21.17 $21.17 271,773
2024-03-07 $21.07 $21.11 $21.04 $21.07 $21.07 225,891
2024-03-06 $20.95 $21.06 $20.91 $21.02 $21.02 240,016
2024-03-05 $20.90 $20.96 $20.89 $20.95 $20.95 300,059
2024-03-04 $20.86 $20.94 $20.86 $20.86 $20.86 202,704
2024-03-01 $20.98 $21.00 $20.84 $20.96 $20.96 581,844
2024-02-29 $20.89 $20.96 $20.82 $20.96 $20.96 187,649
2024-02-28 $20.79 $20.83 $20.75 $20.83 $20.83 236,236
2024-02-27 $20.86 $20.86 $20.75 $20.77 $20.77 199,751
2024-02-26 $21.05 $21.05 $20.80 $20.84 $20.84 341,517
2024-02-23 $20.88 $21.05 $20.73 $21.03 $21.03 323,747
2024-02-22 $20.81 $20.84 $20.68 $20.83 $20.83 247,186
2024-02-21 $20.79 $20.80 $20.65 $20.75 $20.75 260,038
2024-02-20 $20.89 $20.92 $20.81 $20.92 $20.75 237,606
2024-02-16 $20.88 $20.97 $20.84 $20.91 $20.74 228,507
2024-02-15 $20.89 $20.96 $20.82 $20.91 $20.74 243,547
2024-02-14 $20.81 $20.88 $20.73 $20.81 $20.64 228,184
2024-02-13 $20.80 $20.83 $20.59 $20.71 $20.54 457,160
2024-02-12 $20.87 $20.97 $20.85 $20.91 $20.74 251,380
2024-02-09 $20.72 $20.87 $20.70 $20.87 $20.70 309,064
2024-02-08 $20.65 $20.72 $20.58 $20.70 $20.53 248,682
2024-02-07 $20.72 $20.74 $20.64 $20.69 $20.52 278,469
2024-02-06 $20.67 $20.70 $20.60 $20.70 $20.53 239,923
2024-02-05 $20.88 $20.88 $20.60 $20.63 $20.46 406,292
2024-02-02 $20.99 $21.01 $20.87 $20.90 $20.73 306,809
2024-02-01 $20.97 $21.04 $20.77 $21.04 $20.87 412,519
2024-01-31 $20.97 $20.98 $20.88 $20.90 $20.73 406,664
2024-01-30 $20.99 $21.00 $20.86 $20.96 $20.79 303,521
2024-01-29 $20.92 $20.94 $20.85 $20.93 $20.76 365,919
2024-01-26 $20.77 $20.90 $20.70 $20.90 $20.90 270,946
2024-01-25 $20.64 $20.75 $20.57 $20.75 $20.75 732,593
2024-01-24 $20.68 $20.70 $20.54 $20.55 $20.55 370,044
2024-01-23 $20.67 $20.67 $20.55 $20.60 $20.60 305,496
2024-01-22 $20.65 $20.67 $20.51 $20.67 $20.67 485,485
2024-01-19 $20.68 $20.70 $20.48 $20.69 $20.52 264,710
2024-01-18 $20.76 $20.76 $20.56 $20.64 $20.47 383,110
2024-01-17 $20.87 $20.89 $20.62 $20.71 $20.54 316,828
2024-01-16 $20.97 $20.97 $20.82 $20.91 $20.74 541,947
2024-01-12 $20.85 $20.99 $20.81 $20.95 $20.78 231,753
2024-01-11 $20.86 $20.87 $20.74 $20.81 $20.64 231,437
2024-01-10 $20.85 $20.89 $20.81 $20.86 $20.69 249,931
2024-01-09 $20.75 $20.85 $20.72 $20.83 $20.66 319,987
2024-01-08 $20.67 $20.80 $20.62 $20.80 $20.63 326,011
2024-01-05 $20.53 $20.74 $20.52 $20.64 $20.47 343,107
2024-01-04 $20.57 $20.60 $20.50 $20.55 $20.38 383,118
2024-01-03 $20.70 $20.70 $20.48 $20.64 $20.47 298,062
2024-01-02 $20.76 $20.76 $20.61 $20.72 $20.55 517,841
2023-12-29 $20.73 $20.78 $20.59 $20.71 $20.71 622,826
2023-12-28 $20.61 $20.66 $20.55 $20.65 $20.65 812,028
2023-12-27 $20.46 $20.58 $20.43 $20.58 $20.58 167,232
2023-12-26 $20.44 $20.54 $20.42 $20.46 $20.46 207,827
2023-12-22 $20.42 $20.45 $20.38 $20.44 $20.44 179,448
2023-12-21 $20.38 $20.43 $20.30 $20.37 $20.37 217,922
2023-12-20 $20.35 $20.40 $20.27 $20.34 $20.34 269,242
2023-12-19 $20.45 $20.53 $20.42 $20.47 $20.31 219,460
2023-12-18 $20.42 $20.45 $20.33 $20.45 $20.29 607,064
2023-12-15 $20.47 $20.47 $20.30 $20.43 $20.27 310,235
2023-12-14 $20.30 $20.54 $20.19 $20.43 $20.27 551,896
2023-12-13 $19.93 $20.18 $19.80 $20.18 $20.02 280,120
2023-12-12 $19.82 $19.84 $19.72 $19.84 $19.68 218,055
2023-12-11 $19.89 $19.89 $19.66 $19.82 $19.66 275,942
2023-12-08 $19.80 $19.92 $19.71 $19.89 $19.73 200,706
2023-12-07 $19.84 $19.94 $19.80 $19.85 $19.69 146,967
2023-12-06 $19.75 $19.89 $19.75 $19.84 $19.68 183,890
2023-12-05 $19.77 $19.83 $19.69 $19.74 $19.58 159,081
2023-12-04 $19.75 $19.84 $19.70 $19.78 $19.78 221,065
2023-12-01 $19.44 $19.76 $19.44 $19.76 $19.76 239,668
2023-11-30 $19.15 $19.46 $19.15 $19.43 $19.43 290,578
2023-11-29 $19.16 $19.20 $19.05 $19.15 $19.15 244,332
2023-11-28 $18.99 $19.05 $18.93 $19.05 $19.05 184,390
2023-11-27 $18.81 $18.97 $18.81 $18.93 $18.93 219,997
2023-11-24 $18.80 $18.86 $18.72 $18.80 $18.80 85,490
2023-11-22 $18.86 $18.88 $18.72 $18.80 $18.80 133,223
2023-11-21 $18.96 $18.96 $18.81 $18.87 $18.87 148,076
2023-11-20 $19.10 $19.10 $18.97 $18.98 $18.98 175,037
2023-11-17 $19.27 $19.29 $19.12 $19.15 $18.98 158,571
2023-11-16 $19.12 $19.24 $19.12 $19.24 $19.07 182,709
2023-11-15 $19.09 $19.17 $19.05 $19.16 $18.99 257,518
2023-11-14 $19.21 $19.25 $19.00 $19.12 $18.96 186,011
2023-11-13 $18.92 $18.98 $18.75 $18.85 $18.69 153,598
2023-11-10 $18.98 $19.00 $18.77 $18.82 $18.66 183,329
2023-11-09 $19.11 $19.12 $18.91 $18.94 $18.78 87,594
2023-11-08 $19.10 $19.19 $19.02 $19.13 $18.97 106,137
2023-11-07 $19.10 $19.14 $18.99 $19.06 $18.90 187,822
2023-11-06 $19.34 $19.36 $19.07 $19.08 $18.92 183,406
2023-11-03 $19.04 $19.36 $19.04 $19.31 $19.14 174,116
2023-11-02 $18.78 $19.00 $18.71 $18.98 $18.82 165,203
2023-11-01 $18.30 $18.71 $18.27 $18.71 $18.55 85,923
2023-10-31 $18.02 $18.33 $18.02 $18.31 $18.15 123,092
2023-10-30 $18.06 $18.08 $17.98 $18.04 $17.88 137,698
2023-10-27 $18.23 $18.23 $17.96 $18.00 $17.84 117,661
2023-10-26 $18.22 $18.27 $18.11 $18.22 $18.06 129,371
2023-10-25 $18.36 $18.36 $18.13 $18.16 $18.00 183,773
2023-10-24 $18.17 $18.31 $18.14 $18.30 $18.14 96,387
2023-10-23 $18.15 $18.20 $18.09 $18.14 $17.98 139,625
2023-10-20 $18.15 $18.24 $18.04 $18.24 $18.08 136,034
2023-10-19 $18.55 $18.74 $18.31 $18.31 $17.99 143,759
2023-10-18 $18.46 $18.63 $18.46 $18.52 $18.20 202,584
2023-10-17 $18.69 $18.74 $18.55 $18.55 $18.23 129,507
2023-10-16 $18.68 $18.78 $18.61 $18.77 $18.44 110,315
2023-10-13 $18.79 $18.86 $18.61 $18.74 $18.74 74,695
2023-10-12 $18.90 $18.91 $18.72 $18.75 $18.75 114,637
2023-10-11 $18.83 $18.91 $18.78 $18.88 $18.88 182,387
2023-10-10 $18.62 $18.77 $18.54 $18.75 $18.75 274,826
2023-10-09 $18.57 $18.71 $18.50 $18.69 $18.69 132,274
2023-10-06 $18.50 $18.60 $18.33 $18.57 $18.57 128,937
2023-10-05 $18.53 $18.62 $18.50 $18.57 $18.57 101,860
2023-10-04 $18.60 $18.69 $18.50 $18.58 $18.58 154,683
2023-10-03 $19.01 $19.11 $18.52 $18.58 $18.58 245,338
2023-10-02 $19.29 $19.29 $19.03 $19.05 $19.05 245,527
2023-09-29 $19.36 $19.49 $19.23 $19.34 $19.34 153,672
2023-09-28 $19.02 $19.29 $18.95 $19.29 $19.29 139,954
2023-09-27 $19.19 $19.19 $18.91 $19.05 $19.05 128,642
2023-09-26 $19.20 $19.31 $19.05 $19.06 $19.06 146,074
2023-09-25 $19.21 $19.21 $19.11 $19.20 $19.20 134,956
2023-09-22 $19.23 $19.54 $19.10 $19.27 $19.27 156,168
2023-09-21 $19.51 $19.51 $19.21 $19.22 $19.22 172,833
2023-09-20 $19.65 $19.72 $19.60 $19.62 $19.62 180,819
2023-09-19 $19.78 $19.85 $19.70 $19.80 $19.63 159,450
2023-09-18 $19.78 $19.80 $19.69 $19.78 $19.62 153,873
2023-09-15 $19.74 $19.76 $19.62 $19.74 $19.58 106,690
2023-09-14 $19.62 $19.77 $19.60 $19.72 $19.56 145,846
2023-09-13 $19.62 $19.64 $19.52 $19.58 $19.42 119,988
2023-09-12 $19.60 $19.68 $19.51 $19.59 $19.43 135,870
2023-09-11 $19.78 $19.78 $19.60 $19.60 $19.44 181,737
2023-09-08 $19.63 $19.75 $19.62 $19.64 $19.48 69,882
2023-09-07 $19.63 $19.65 $19.60 $19.62 $19.46 62,139
2023-09-06 $19.75 $19.75 $19.61 $19.65 $19.49 95,452
2023-09-05 $19.91 $19.93 $19.70 $19.74 $19.58 167,975
2023-09-01 $19.99 $19.99 $19.85 $19.88 $19.71 104,393
2023-08-31 $19.70 $19.99 $19.65 $19.99 $19.82 215,783
2023-08-30 $19.62 $19.67 $19.54 $19.62 $19.46 199,523
2023-08-29 $19.41 $19.59 $19.39 $19.59 $19.43 208,944
2023-08-28 $19.30 $19.42 $19.30 $19.38 $19.22 181,430
2023-08-25 $19.27 $19.35 $19.22 $19.27 $19.11 128,532
2023-08-24 $19.30 $19.36 $19.22 $19.22 $19.06 128,934
2023-08-23 $19.05 $19.30 $19.03 $19.30 $19.14 187,049
2023-08-22 $19.30 $19.30 $19.01 $19.02 $18.86 233,566
2023-08-21 $19.37 $19.37 $19.12 $19.25 $19.09 371,837
2023-08-18 $19.53 $19.53 $19.40 $19.50 $19.17 176,445
2023-08-17 $19.60 $19.62 $19.44 $19.62 $19.29 203,847
2023-08-16 $19.51 $19.60 $19.51 $19.55 $19.22 190,372
2023-08-15 $19.66 $19.66 $19.55 $19.57 $19.24 167,824
2023-08-14 $19.72 $19.74 $19.60 $19.73 $19.40 186,493
2023-08-11 $19.74 $19.75 $19.64 $19.75 $19.42 262,089
2023-08-10 $19.88 $19.88 $19.64 $19.71 $19.38 244,258
2023-08-09 $19.77 $19.80 $19.67 $19.73 $19.40 172,769
2023-08-08 $19.70 $19.78 $19.60 $19.78 $19.45 119,974
2023-08-07 $19.84 $19.84 $19.70 $19.75 $19.42 257,074
2023-08-04 $19.63 $19.79 $19.60 $19.75 $19.42 125,365
2023-08-03 $19.65 $19.66 $19.48 $19.59 $19.26 212,256
2023-08-02 $19.80 $19.83 $19.62 $19.73 $19.40 352,416
2023-08-01 $19.82 $19.93 $19.77 $19.87 $19.54 155,494
2023-07-31 $19.80 $19.95 $19.74 $19.92 $19.59 281,287
2023-07-28 $19.84 $19.84 $19.65 $19.75 $19.75 129,106
2023-07-27 $19.81 $19.90 $19.68 $19.69 $19.69 205,479
2023-07-26 $19.75 $19.82 $19.70 $19.81 $19.81 109,957
2023-07-25 $19.74 $19.75 $19.65 $19.73 $19.73 142,439
2023-07-24 $19.64 $19.73 $19.61 $19.73 $19.73 125,701
2023-07-21 $19.67 $19.75 $19.60 $19.64 $19.64 97,540
2023-07-20 $19.74 $19.74 $19.59 $19.66 $19.66 171,550
2023-07-19 $19.80 $19.90 $19.79 $19.90 $19.73 200,593
2023-07-18 $19.69 $19.79 $19.65 $19.78 $19.62 175,049
2023-07-17 $19.73 $19.75 $19.57 $19.65 $19.49 242,651
2023-07-14 $19.79 $19.80 $19.61 $19.69 $19.53 122,172
2023-07-13 $19.78 $19.80 $19.73 $19.75 $19.59 214,711
2023-07-12 $19.75 $19.83 $19.69 $19.76 $19.60 150,243
2023-07-11 $19.59 $19.67 $19.52 $19.67 $19.51 149,007
2023-07-10 $19.56 $19.60 $19.42 $19.55 $19.39 153,604
2023-07-07 $19.26 $19.55 $19.26 $19.50 $19.34 154,634
2023-07-06 $19.55 $19.62 $19.26 $19.36 $19.20 168,731
2023-07-05 $19.64 $19.65 $19.51 $19.56 $19.40 91,651
2023-07-03 $19.63 $19.64 $19.56 $19.64 $19.48 71,678
2023-06-30 $19.27 $19.67 $19.20 $19.64 $19.48 146,815
2023-06-29 $19.15 $19.18 $19.01 $19.18 $19.18 163,925
2023-06-28 $19.04 $19.11 $18.97 $19.11 $19.11 96,306
2023-06-27 $19.04 $19.08 $18.95 $19.02 $19.02 142,097
2023-06-26 $18.86 $19.05 $18.86 $19.01 $19.01 155,080
2023-06-23 $18.80 $18.93 $18.79 $18.85 $18.85 106,829
2023-06-22 $18.90 $18.93 $18.78 $18.79 $18.79 146,065
2023-06-21 $18.77 $18.90 $18.75 $18.89 $18.89 105,620
2023-06-20 $18.89 $18.90 $18.75 $18.80 $18.80 213,714
2023-06-16 $19.17 $19.17 $18.95 $19.01 $18.84 179,816
2023-06-15 $19.10 $19.18 $19.00 $19.07 $18.90 146,794
2023-06-14 $19.24 $19.24 $18.95 $19.09 $18.92 180,026
2023-06-13 $19.19 $19.20 $19.05 $19.08 $18.91 132,756
2023-06-12 $19.18 $19.19 $19.01 $19.10 $18.93 192,202
2023-06-09 $19.17 $19.23 $19.05 $19.05 $18.88 115,715
2023-06-08 $19.20 $19.20 $19.05 $19.10 $18.93 101,979
2023-06-07 $19.14 $19.20 $19.03 $19.17 $19.00 133,309
2023-06-06 $19.02 $19.16 $18.95 $19.10 $19.10 145,206
2023-06-05 $19.00 $19.11 $18.48 $19.02 $19.02 140,419
2023-06-02 $18.77 $19.03 $18.70 $18.99 $18.99 87,924
2023-06-01 $18.58 $18.82 $18.50 $18.74 $18.74 127,306
2023-05-31 $18.26 $18.58 $18.15 $18.49 $18.49 121,259
2023-05-30 $18.20 $18.29 $18.14 $18.28 $18.28 92,065
2023-05-26 $18.09 $18.23 $18.08 $18.15 $18.15 98,859
2023-05-25 $18.25 $18.34 $18.08 $18.08 $18.08 125,064
2023-05-24 $18.36 $18.38 $18.18 $18.23 $18.23 167,022
2023-05-23 $18.27 $18.44 $18.27 $18.38 $18.38 130,553
2023-05-22 $18.38 $18.41 $18.22 $18.38 $18.38 275,018
2023-05-19 $18.44 $18.49 $18.34 $18.44 $18.44 108,612
2023-05-18 $18.26 $18.42 $18.23 $18.37 $18.37 155,544
2023-05-17 $18.09 $18.28 $17.97 $18.25 $18.25 172,212
2023-05-16 $18.16 $18.16 $17.95 $17.95 $17.95 273,528
2023-05-15 $18.00 $18.17 $17.95 $18.17 $18.17 216,768
2023-05-12 $18.01 $18.11 $17.96 $17.96 $17.96 116,328
2023-05-11 $18.10 $18.15 $17.99 $18.05 $18.05 81,650
2023-05-10 $18.16 $18.20 $18.03 $18.14 $18.14 112,111
2023-05-09 $18.17 $18.25 $17.97 $18.12 $18.12 157,664
2023-05-08 $18.25 $18.35 $18.13 $18.23 $18.23 127,925
2023-05-05 $18.09 $18.40 $18.02 $18.23 $18.23 139,124
2023-05-04 $18.41 $18.42 $17.83 $17.94 $17.94 325,323
2023-05-03 $18.74 $18.84 $18.37 $18.39 $18.39 115,786
2023-05-02 $19.10 $19.10 $18.60 $18.64 $18.64 169,196
2023-05-01 $19.15 $19.16 $18.98 $19.04 $19.04 190,942
2023-04-28 $18.94 $19.17 $18.85 $19.14 $19.14 131,585
2023-04-27 $18.72 $18.85 $18.63 $18.83 $18.83 73,482
2023-04-26 $18.60 $18.86 $18.50 $18.61 $18.61 111,881
2023-04-25 $18.95 $18.99 $18.62 $18.73 $18.73 130,602
2023-04-24 $18.99 $19.00 $18.90 $18.93 $18.93 94,472
2023-04-21 $18.98 $19.07 $18.93 $18.95 $18.95 65,764
2023-04-20 $18.98 $19.15 $18.96 $18.96 $18.96 91,853
2023-04-19 $19.25 $19.26 $19.10 $19.25 $19.08 59,782
2023-04-18 $19.27 $19.28 $19.14 $19.26 $19.09 123,045
2023-04-17 $19.25 $19.26 $19.16 $19.25 $19.08 111,161
2023-04-14 $19.35 $19.37 $19.01 $19.25 $19.08 228,850
2023-04-13 $19.39 $19.39 $19.20 $19.35 $19.18 175,671
2023-04-12 $19.48 $19.52 $19.25 $19.25 $19.09 139,033
2023-04-11 $19.30 $19.41 $19.26 $19.39 $19.22 151,979
2023-04-10 $19.30 $19.32 $19.20 $19.26 $19.09 75,449
2023-04-06 $19.23 $19.37 $19.15 $19.32 $19.15 118,466
2023-04-05 $19.39 $19.40 $19.20 $19.27 $19.10 155,568
2023-04-04 $19.35 $19.40 $19.22 $19.33 $19.16 89,955
2023-04-03 $19.40 $19.40 $19.19 $19.40 $19.23 152,661
2023-03-31 $18.96 $19.32 $18.90 $19.32 $19.15 138,672
2023-03-30 $18.76 $18.89 $18.70 $18.89 $18.73 91,759
2023-03-29 $18.53 $18.70 $18.47 $18.69 $18.53 231,576
2023-03-28 $18.40 $18.45 $18.22 $18.44 $18.28 138,678
2023-03-27 $18.11 $18.43 $18.11 $18.29 $18.13 111,564
2023-03-24 $18.01 $18.10 $17.87 $18.07 $17.91 176,641
2023-03-23 $18.45 $18.49 $18.00 $18.03 $17.87 149,975
2023-03-22 $18.35 $18.50 $18.25 $18.33 $18.17 114,151
2023-03-21 $18.28 $18.46 $18.28 $18.36 $18.20 167,833
2023-03-20 $18.51 $18.60 $18.10 $18.17 $18.01 265,029
2023-03-17 $18.99 $19.01 $18.54 $18.57 $18.24 170,273
2023-03-16 $18.63 $19.20 $18.63 $19.10 $18.76 185,106
2023-03-15 $18.89 $19.03 $18.52 $18.83 $18.50 238,069
2023-03-14 $19.04 $19.42 $19.00 $19.11 $18.77 202,859
2023-03-13 $18.91 $19.06 $18.68 $18.90 $18.57 352,552
2023-03-10 $19.82 $19.82 $19.11 $19.14 $18.80 466,452
2023-03-09 $20.43 $20.45 $19.83 $19.94 $19.59 156,537
2023-03-08 $20.43 $20.54 $20.42 $20.43 $20.07 68,188
2023-03-07 $20.79 $20.79 $20.42 $20.42 $20.06 108,409
2023-03-06 $20.75 $20.80 $20.70 $20.78 $20.42 220,096
2023-03-03 $20.62 $20.73 $20.57 $20.62 $20.62 73,849
2023-03-02 $20.57 $20.62 $20.45 $20.55 $20.55 89,761
2023-03-01 $20.69 $20.71 $20.50 $20.62 $20.62 139,708
2023-02-28 $20.57 $20.66 $20.53 $20.64 $20.64 130,574
2023-02-27 $20.64 $20.66 $20.53 $20.53 $20.53 97,607
2023-02-24 $20.38 $20.54 $20.32 $20.53 $20.53 260,058
2023-02-23 $20.50 $20.64 $20.45 $20.55 $20.55 1,084,032
2023-02-22 $20.49 $20.58 $20.38 $20.44 $20.44 177,848
2023-02-21 $20.84 $20.95 $20.41 $20.42 $20.42 207,550
2023-02-17 $21.11 $21.14 $21.01 $21.12 $20.95 96,079
2023-02-16 $21.04 $21.19 $21.01 $21.18 $21.01 115,920
2023-02-15 $21.19 $21.19 $21.08 $21.14 $20.97 145,037
2023-02-14 $21.05 $21.17 $21.01 $21.17 $21.00 166,893
2023-02-13 $20.95 $21.12 $20.92 $21.12 $20.95 139,898
2023-02-10 $20.91 $21.00 $20.85 $20.95 $20.78 104,093
2023-02-09 $21.15 $21.18 $20.95 $20.96 $20.79 127,174
2023-02-08 $21.10 $21.14 $21.01 $21.12 $20.95 98,065
2023-02-07 $21.25 $21.28 $21.01 $21.12 $20.95 115,226
2023-02-06 $21.33 $21.37 $21.15 $21.21 $21.04 136,141
2023-02-03 $21.60 $21.60 $21.37 $21.44 $21.27 195,025
2023-02-02 $21.58 $21.71 $21.40 $21.66 $21.49 463,864
2023-02-01 $21.24 $21.39 $21.14 $21.36 $21.36 279,634
2023-01-31 $21.07 $21.21 $21.02 $21.19 $21.19 173,727
2023-01-30 $21.00 $21.08 $20.95 $21.07 $21.07 208,409
2023-01-27 $20.87 $21.05 $20.75 $21.01 $21.01 339,101
2023-01-26 $20.75 $20.87 $20.55 $20.86 $20.86 1,173,559
2023-01-25 $20.60 $20.64 $20.48 $20.59 $20.59 178,421
2023-01-24 $20.63 $20.69 $20.45 $20.64 $20.64 88,051
2023-01-23 $20.41 $20.64 $20.38 $20.63 $20.63 176,657
2023-01-20 $20.42 $20.42 $20.13 $20.36 $20.36 109,164
2023-01-19 $20.39 $20.52 $20.32 $20.49 $20.33 112,904
2023-01-18 $20.64 $20.64 $20.33 $20.40 $20.24 170,691
2023-01-17 $20.17 $20.44 $20.10 $20.44 $20.28 116,100
2023-01-13 $19.95 $20.17 $19.95 $20.10 $19.94 91,148
2023-01-12 $19.89 $20.04 $19.80 $19.99 $19.83 117,125
2023-01-11 $19.80 $19.93 $19.76 $19.87 $19.71 138,941
2023-01-10 $19.67 $19.73 $19.51 $19.73 $19.57 139,928
2023-01-09 $19.61 $19.68 $19.51 $19.64 $19.48 132,630
2023-01-06 $19.26 $19.50 $19.12 $19.50 $19.50 151,919
2023-01-05 $18.96 $19.14 $18.87 $19.10 $19.10 147,023
2023-01-04 $18.59 $18.97 $18.54 $18.96 $18.96 217,841
2023-01-03 $18.28 $18.48 $18.28 $18.47 $18.47 127,898
2022-12-30 $18.01 $18.18 $18.00 $18.14 $18.14 229,198
2022-12-29 $18.11 $18.16 $17.98 $18.11 $18.11 138,528
2022-12-28 $18.21 $18.21 $17.93 $17.98 $17.98 172,230
2022-12-27 $18.00 $18.20 $17.99 $18.11 $18.11 282,137
2022-12-23 $18.10 $18.22 $17.98 $18.06 $18.06 140,050
2022-12-22 $18.27 $18.27 $17.97 $18.07 $18.07 144,498
2022-12-21 $18.23 $18.46 $18.23 $18.32 $18.32 174,400
2022-12-20 $18.58 $18.58 $18.20 $18.27 $18.27 241,644
2022-12-19 $18.65 $18.73 $18.56 $18.61 $18.45 131,976
2022-12-16 $18.85 $18.92 $18.65 $18.70 $18.54 128,766
2022-12-15 $19.09 $19.13 $18.85 $18.93 $18.76 85,327
2022-12-14 $19.03 $19.17 $18.95 $19.11 $18.94 99,511
2022-12-13 $19.05 $19.20 $18.94 $19.05 $18.88 125,199
2022-12-12 $18.87 $18.91 $18.65 $18.75 $18.58 227,045
2022-12-09 $19.12 $19.18 $18.83 $18.83 $18.66 131,100
2022-12-08 $19.39 $19.47 $19.17 $19.20 $19.03 139,643
2022-12-07 $19.39 $19.41 $19.22 $19.37 $19.20 190,089
2022-12-06 $19.58 $19.60 $19.08 $19.38 $19.21 205,977
2022-12-05 $19.68 $19.69 $19.33 $19.44 $19.27 189,446
2022-12-02 $19.66 $19.79 $19.46 $19.72 $19.55 141,337
2022-12-01 $19.55 $19.74 $19.44 $19.73 $19.56 141,999
2022-11-30 $19.08 $19.50 $19.00 $19.45 $19.28 189,101
2022-11-29 $19.15 $19.19 $18.90 $19.01 $18.84 133,996
2022-11-28 $19.18 $19.29 $19.11 $19.17 $19.00 219,862
2022-11-25 $19.19 $19.24 $19.11 $19.18 $19.01 73,352
2022-11-23 $19.11 $19.33 $19.02 $19.21 $19.04 111,434
2022-11-22 $19.14 $19.14 $19.00 $19.09 $18.92 80,964
2022-11-21 $19.14 $19.14 $18.93 $19.02 $18.85 124,162
2022-11-18 $19.41 $19.41 $19.18 $19.18 $18.85 78,516
2022-11-17 $19.52 $19.55 $19.25 $19.27 $18.94 95,769
2022-11-16 $19.77 $19.80 $19.60 $19.60 $19.26 121,668
2022-11-15 $19.80 $19.80 $19.60 $19.68 $19.34 179,415
2022-11-14 $19.74 $19.78 $19.57 $19.57 $19.23 253,707
2022-11-11 $19.47 $19.78 $19.45 $19.74 $19.74 244,169
2022-11-10 $19.00 $19.55 $18.95 $19.42 $19.42 179,865
2022-11-09 $18.92 $18.92 $18.56 $18.70 $18.70 85,335
2022-11-08 $18.63 $18.90 $18.54 $18.86 $18.86 156,357
2022-11-07 $18.51 $18.61 $18.36 $18.54 $18.54 174,445
2022-11-04 $18.51 $18.51 $18.33 $18.38 $18.38 140,746
2022-11-03 $18.40 $18.42 $18.26 $18.32 $18.32 112,340
2022-11-02 $18.60 $18.65 $18.36 $18.46 $18.46 130,411
2022-11-01 $18.78 $18.78 $18.53 $18.55 $18.55 149,218
2022-10-31 $18.53 $18.71 $18.52 $18.66 $18.66 138,431
2022-10-28 $18.43 $18.58 $18.40 $18.53 $18.53 116,513
2022-10-27 $18.60 $18.65 $18.38 $18.41 $18.41 82,132
2022-10-26 $18.46 $18.66 $18.43 $18.46 $18.46 109,062
2022-10-25 $18.12 $18.43 $18.12 $18.43 $18.43 123,065
2022-10-24 $18.02 $18.27 $18.02 $18.10 $18.10 205,642
2022-10-21 $18.15 $18.18 $18.02 $18.04 $18.04 165,645
2022-10-20 $18.63 $18.63 $18.22 $18.24 $18.24 101,978
2022-10-19 $18.76 $18.93 $18.66 $18.75 $18.75 93,382
2022-10-18 $18.90 $19.00 $18.83 $18.89 $18.89 155,784
2022-10-17 $18.66 $18.90 $18.66 $18.85 $18.85 96,902
2022-10-14 $18.60 $18.75 $18.60 $18.60 $18.60 217,359
2022-10-13 $18.46 $18.66 $18.19 $18.54 $18.54 98,197
2022-10-12 $18.62 $18.80 $18.58 $18.62 $18.62 113,842
2022-10-11 $18.89 $18.95 $18.68 $18.79 $18.79 119,809
2022-10-10 $19.18 $19.24 $18.90 $18.90 $18.90 118,895
2022-10-07 $19.35 $19.39 $19.08 $19.18 $19.18 178,918
2022-10-06 $19.52 $19.52 $19.32 $19.44 $19.44 85,477
2022-10-05 $19.45 $19.53 $19.26 $19.40 $19.40 146,687
2022-10-04 $19.46 $19.76 $19.45 $19.55 $19.55 133,519
2022-10-03 $19.14 $19.48 $19.14 $19.34 $19.34 118,604
2022-09-30 $18.89 $19.10 $18.89 $19.04 $19.04 153,584
2022-09-29 $19.23 $19.33 $18.90 $19.02 $19.02 186,279
2022-09-28 $18.97 $19.51 $18.97 $19.40 $19.40 242,372
2022-09-27 $19.09 $19.25 $18.88 $18.97 $18.97 602,908
2022-09-26 $19.69 $19.72 $18.98 $19.06 $19.06 408,176
2022-09-23 $20.25 $20.33 $19.52 $19.72 $19.72 461,380
2022-09-22 $20.63 $20.64 $20.25 $20.27 $20.27 257,278
2022-09-21 $20.81 $20.90 $20.61 $20.65 $20.65 84,470
2022-09-20 $20.90 $20.93 $20.57 $20.65 $20.65 229,418
2022-09-19 $21.01 $21.15 $21.00 $21.10 $20.94 100,734
2022-09-16 $21.24 $21.26 $21.00 $21.13 $21.13 113,913
2022-09-15 $21.41 $21.51 $21.26 $21.26 $21.26 125,099
2022-09-14 $21.55 $21.56 $21.40 $21.48 $21.48 54,392
2022-09-13 $21.66 $21.66 $21.41 $21.52 $21.52 103,498
2022-09-12 $21.75 $21.77 $21.60 $21.76 $21.76 112,196
2022-09-09 $21.50 $21.61 $21.40 $21.57 $21.57 72,710
2022-09-08 $21.45 $21.54 $21.37 $21.42 $21.42 73,255
2022-09-07 $21.48 $21.50 $21.33 $21.50 $21.50 77,744
2022-09-06 $21.60 $21.65 $21.37 $21.42 $21.42 111,639
2022-09-02 $21.64 $21.70 $21.51 $21.55 $21.55 104,636
2022-09-01 $21.87 $21.87 $21.39 $21.47 $21.47 282,997
2022-08-31 $21.82 $21.99 $21.78 $21.83 $21.83 80,138
2022-08-30 $22.07 $22.07 $21.81 $21.81 $21.81 190,407
2022-08-29 $22.00 $22.10 $21.97 $22.07 $22.07 94,826
2022-08-26 $22.28 $22.30 $22.10 $22.15 $22.15 125,804
2022-08-25 $22.00 $22.26 $21.92 $22.26 $22.26 116,799
2022-08-24 $22.07 $22.12 $21.90 $21.95 $21.95 78,079
2022-08-23 $22.10 $22.32 $21.90 $22.06 $22.06 196,369
2022-08-22 $22.36 $22.38 $21.97 $22.21 $22.21 151,404
2022-08-19 $22.77 $22.78 $22.52 $22.55 $22.39 135,923
2022-08-18 $22.75 $22.85 $22.74 $22.79 $22.62 270,475
2022-08-17 $23.00 $23.00 $22.72 $22.74 $22.57 115,869
2022-08-16 $23.10 $23.13 $22.93 $23.05 $22.88 155,223
2022-08-15 $22.94 $23.07 $22.91 $23.07 $22.90 181,303
2022-08-12 $22.82 $23.00 $22.72 $22.89 $22.72 187,635
2022-08-11 $22.86 $22.86 $22.71 $22.76 $22.59 197,662
2022-08-10 $22.58 $22.75 $22.56 $22.71 $22.55 203,305
2022-08-09 $22.65 $22.65 $22.36 $22.40 $22.24 95,386
2022-08-08 $22.71 $22.78 $22.53 $22.57 $22.41 112,058
2022-08-05 $22.85 $22.85 $22.53 $22.61 $22.45 131,636
2022-08-04 $22.78 $23.00 $22.75 $22.84 $22.67 106,865
2022-08-03 $22.63 $22.85 $22.55 $22.70 $22.54 419,226
2022-08-02 $22.53 $22.75 $22.42 $22.65 $22.49 346,234
2022-08-01 $22.52 $22.60 $22.44 $22.56 $22.40 108,221
2022-07-29 $22.17 $22.50 $22.12 $22.50 $22.34 135,424
2022-07-28 $21.85 $22.12 $21.85 $22.12 $21.96 126,047
2022-07-27 $21.71 $21.86 $21.66 $21.85 $21.69 107,571
2022-07-26 $21.80 $21.80 $21.70 $21.70 $21.54 120,837
2022-07-25 $21.66 $21.73 $21.65 $21.72 $21.56 118,850
2022-07-22 $21.57 $21.74 $21.57 $21.68 $21.52 134,734
2022-07-21 $21.70 $21.70 $21.55 $21.55 $21.39 88,492
2022-07-20 $21.74 $21.74 $21.55 $21.65 $21.49 175,944
2022-07-19 $21.73 $21.84 $21.65 $21.79 $21.47 131,315
2022-07-18 $21.75 $21.80 $21.61 $21.65 $21.33 198,006
2022-07-15 $21.48 $21.74 $21.42 $21.73 $21.41 233,842
2022-07-14 $21.53 $21.58 $21.35 $21.41 $21.10 146,772
2022-07-13 $21.40 $21.55 $21.40 $21.49 $21.17 61,820
2022-07-12 $21.46 $21.60 $21.45 $21.45 $21.14 83,070
2022-07-11 $21.50 $21.50 $21.41 $21.48 $21.17 60,888
2022-07-08 $21.32 $21.48 $21.30 $21.48 $21.17 103,570
2022-07-07 $21.22 $21.42 $21.22 $21.30 $20.99 69,393
2022-07-06 $21.25 $21.30 $21.15 $21.22 $20.91 112,719
2022-07-05 $21.22 $21.38 $21.15 $21.24 $20.93 173,146
2022-07-01 $21.14 $21.25 $21.11 $21.21 $20.90 97,038
2022-06-30 $20.99 $21.15 $20.91 $21.10 $20.79 120,693
2022-06-29 $21.20 $21.20 $21.00 $21.00 $20.69 132,236
2022-06-28 $21.31 $21.35 $21.10 $21.13 $20.82 74,446
2022-06-27 $21.27 $21.38 $21.20 $21.20 $20.89 143,188
2022-06-24 $21.13 $21.20 $21.01 $21.17 $20.86 53,125
2022-06-23 $20.97 $21.12 $20.88 $20.89 $20.58 67,434
2022-06-22 $20.88 $20.91 $20.80 $20.88 $20.57 67,940
2022-06-21 $20.80 $20.96 $20.78 $20.90 $20.59 243,482
2022-06-17 $20.76 $20.98 $20.76 $20.78 $20.32 260,410
2022-06-16 $21.29 $21.29 $20.78 $20.79 $20.33 288,517
2022-06-15 $21.00 $21.61 $20.79 $21.31 $20.84 261,409
2022-06-14 $21.42 $21.45 $20.76 $20.97 $20.50 228,769
2022-06-13 $22.21 $22.21 $21.29 $21.29 $20.82 616,448
2022-06-10 $22.50 $22.67 $22.26 $22.31 $21.81 76,886
2022-06-09 $22.98 $22.98 $22.66 $22.72 $22.21 69,693
2022-06-08 $23.00 $23.14 $22.97 $22.98 $22.47 70,636
2022-06-07 $23.09 $23.14 $23.02 $23.05 $22.54 107,775
2022-06-06 $23.00 $23.18 $23.00 $23.11 $22.60 84,700
2022-06-03 $22.95 $23.08 $22.95 $23.08 $22.57 122,678
2022-06-02 $23.15 $23.16 $23.00 $23.09 $22.58 93,588
2022-06-01 $22.90 $23.19 $22.90 $23.09 $22.58 151,857
2022-05-31 $22.96 $23.00 $22.76 $23.00 $22.49 184,871
2022-05-27 $22.50 $23.00 $22.50 $22.94 $22.43 134,343
2022-05-26 $22.20 $22.60 $22.19 $22.51 $22.01 142,974
2022-05-25 $21.85 $22.20 $21.85 $22.15 $21.66 67,485
2022-05-24 $21.97 $22.04 $21.80 $21.95 $21.46 96,920
2022-05-23 $21.91 $22.13 $21.91 $21.99 $21.50 142,576
2022-05-20 $22.10 $22.10 $21.85 $21.91 $21.42 114,007
2022-05-19 $21.97 $22.15 $21.90 $22.14 $21.49 106,064
2022-05-18 $22.21 $22.25 $21.90 $21.99 $21.34 181,241
2022-05-17 $22.34 $22.34 $22.09 $22.17 $21.52 183,140
2022-05-16 $22.00 $22.19 $21.92 $22.16 $21.51 137,458
2022-05-13 $21.79 $22.00 $21.72 $22.00 $21.35 102,200
2022-05-12 $21.83 $22.03 $21.56 $21.65 $21.01 228,168
2022-05-11 $22.16 $22.35 $22.00 $22.06 $21.41 129,190
2022-05-10 $22.34 $22.61 $22.04 $22.19 $21.54 291,003
2022-05-09 $22.70 $22.70 $22.13 $22.30 $21.64 273,680
2022-05-06 $22.87 $23.00 $22.73 $22.77 $22.10 164,147
2022-05-05 $23.05 $23.12 $22.82 $22.88 $22.20 193,500
2022-05-04 $22.89 $23.15 $22.81 $23.14 $22.46 149,839
2022-05-03 $22.94 $22.95 $22.76 $22.85 $22.18 273,878
2022-05-02 $23.20 $23.20 $22.75 $22.90 $22.23 279,927
2022-04-29 $23.13 $23.19 $22.93 $23.09 $22.41 309,765
2022-04-28 $22.99 $23.20 $22.84 $23.07 $22.39 211,714
2022-04-27 $23.11 $23.26 $22.83 $22.85 $22.18 131,935
2022-04-26 $23.13 $23.16 $23.00 $23.04 $22.36 151,885
2022-04-25 $23.27 $23.27 $23.04 $23.10 $22.42 228,971
2022-04-22 $23.25 $23.31 $23.05 $23.23 $22.55 157,335
2022-04-21 $23.55 $23.59 $23.17 $23.21 $22.53 140,785
2022-04-20 $23.50 $23.50 $23.39 $23.42 $22.73 181,861
2022-04-19 $23.48 $23.51 $23.40 $23.51 $22.66 225,427
2022-04-18 $23.44 $23.54 $23.43 $23.47 $22.62 206,357
2022-04-14 $23.60 $23.60 $23.45 $23.46 $22.61 228,745
2022-04-13 $23.44 $23.66 $23.44 $23.54 $22.69 77,802
2022-04-12 $23.43 $23.65 $23.42 $23.46 $22.61 116,682
2022-04-11 $23.65 $23.68 $23.36 $23.44 $22.59 142,603
2022-04-08 $23.72 $23.76 $23.61 $23.64 $22.79 172,812
2022-04-07 $23.75 $23.79 $23.68 $23.69 $22.83 127,814
2022-04-06 $23.81 $23.89 $23.65 $23.65 $22.80 135,404
2022-04-05 $24.01 $24.05 $23.81 $23.87 $23.01 105,648
2022-04-04 $24.14 $24.14 $24.01 $24.04 $23.17 81,576
2022-04-01 $24.18 $24.18 $24.00 $24.03 $23.16 162,300
2022-03-31 $24.14 $24.17 $24.08 $24.08 $23.21 115,831
2022-03-30 $24.00 $24.11 $23.95 $24.07 $23.20 125,164
2022-03-29 $23.81 $24.00 $23.81 $23.97 $23.10 255,634
2022-03-28 $23.69 $23.73 $23.66 $23.73 $22.87 202,002
2022-03-25 $23.69 $23.70 $23.58 $23.67 $22.81 86,925
2022-03-24 $23.56 $23.68 $23.51 $23.60 $22.75 71,119
2022-03-23 $23.76 $23.76 $23.42 $23.56 $22.71 132,611
2022-03-22 $23.70 $23.83 $23.53 $23.69 $22.83 108,401
2022-03-21 $23.66 $23.85 $23.63 $23.64 $22.79 201,913
2022-03-18 $23.82 $23.92 $23.71 $23.89 $22.87 454,347
2022-03-17 $23.65 $23.82 $23.55 $23.79 $22.77 281,035
2022-03-16 $23.51 $23.65 $23.45 $23.65 $22.64 134,741
2022-03-15 $23.20 $23.46 $23.20 $23.46 $22.46 110,326
2022-03-14 $23.66 $23.67 $23.10 $23.21 $22.22 198,582
2022-03-11 $23.75 $23.77 $23.52 $23.56 $22.55 191,099
2022-03-10 $23.56 $23.70 $23.56 $23.70 $22.69 127,533
2022-03-09 $23.52 $23.74 $23.43 $23.61 $22.60 60,068
2022-03-08 $23.43 $23.65 $23.32 $23.46 $22.46 161,188
2022-03-07 $23.75 $23.75 $23.40 $23.46 $22.46 117,135
2022-03-04 $23.82 $23.82 $23.76 $23.76 $22.74 106,217
2022-03-03 $23.82 $23.87 $23.78 $23.82 $22.80 127,470
2022-03-02 $23.70 $23.82 $23.65 $23.82 $22.80 171,363
2022-03-01 $23.69 $23.78 $23.61 $23.64 $22.63 292,253
2022-02-28 $23.63 $23.70 $23.50 $23.64 $22.63 136,173
2022-02-25 $23.55 $23.65 $23.26 $23.59 $22.58 187,758
2022-02-24 $22.69 $23.37 $22.56 $23.37 $22.37 258,295
2022-02-23 $23.27 $23.27 $22.81 $22.87 $21.89 204,490
2022-02-22 $23.20 $23.20 $22.95 $23.07 $22.08 216,152
2022-02-18 $23.51 $23.51 $23.37 $23.37 $22.21 114,111
2022-02-17 $23.41 $23.60 $23.33 $23.37 $22.21 196,940
2022-02-16 $23.47 $23.49 $23.30 $23.44 $22.28 153,950
2022-02-15 $23.30 $23.46 $23.25 $23.38 $22.22 187,158
2022-02-14 $23.38 $23.42 $23.10 $23.17 $22.02 402,072
2022-02-11 $23.67 $23.81 $23.42 $23.50 $22.34 254,798
2022-02-10 $23.79 $23.96 $23.69 $23.80 $22.62 218,813
2022-02-09 $23.82 $23.95 $23.77 $23.91 $22.73 215,453
2022-02-08 $23.96 $23.99 $23.70 $23.75 $22.58 257,216
2022-02-07 $24.04 $24.12 $23.89 $23.99 $22.80 293,467
2022-02-04 $24.13 $24.15 $23.88 $24.00 $22.81 330,435
2022-02-03 $24.30 $24.30 $24.12 $24.16 $22.97 127,468
2022-02-02 $24.51 $24.52 $24.22 $24.32 $23.12 175,892
2022-02-01 $24.45 $24.48 $24.40 $24.46 $23.25 205,617
2022-01-31 $24.19 $24.44 $24.19 $24.40 $23.19 301,188
2022-01-28 $24.20 $24.24 $24.07 $24.20 $23.00 195,363
2022-01-27 $24.36 $24.50 $24.15 $24.18 $22.98 206,354
2022-01-26 $24.55 $24.69 $24.30 $24.32 $23.12 260,807
2022-01-25 $24.31 $24.49 $24.31 $24.45 $23.24 180,093
2022-01-24 $24.59 $24.60 $24.12 $24.45 $23.24 417,238
2022-01-21 $24.69 $24.70 $24.60 $24.63 $23.41 187,374
2022-01-20 $24.85 $24.90 $24.64 $24.73 $23.51 202,945
2022-01-19 $24.95 $25.00 $24.90 $24.93 $23.54 135,919
2022-01-18 $25.09 $25.09 $24.90 $24.95 $23.56 193,741
2022-01-14 $25.10 $25.12 $25.00 $25.12 $23.72 118,055
2022-01-13 $25.10 $25.18 $25.06 $25.10 $23.70 128,148
2022-01-12 $25.07 $25.08 $24.97 $25.03 $23.64 108,937
2022-01-11 $24.99 $25.05 $24.90 $25.02 $23.63 111,836
2022-01-10 $25.03 $25.03 $24.89 $24.94 $23.55 149,791
2022-01-07 $24.84 $25.02 $24.83 $25.01 $23.62 163,486
2022-01-06 $24.86 $24.90 $24.65 $24.82 $23.44 192,382
2022-01-05 $24.97 $25.10 $24.80 $24.87 $23.49 142,136
2022-01-04 $25.14 $25.14 $24.99 $25.02 $23.63 111,546
2022-01-03 $25.12 $25.13 $25.04 $25.09 $23.69 124,520
2021-12-31 $25.04 $25.12 $24.99 $25.12 $23.72 69,032
2021-12-30 $24.94 $25.04 $24.92 $25.02 $23.62 102,005
2021-12-29 $24.88 $24.97 $24.83 $24.93 $23.54 90,332
2021-12-28 $24.81 $24.85 $24.75 $24.81 $23.43 95,795
2021-12-27 $24.82 $24.85 $24.77 $24.82 $23.44 199,313
2021-12-23 $24.83 $24.84 $24.77 $24.83 $23.44 81,198
2021-12-22 $24.68 $24.80 $24.62 $24.71 $23.34 73,797
2021-12-21 $24.55 $24.67 $24.55 $24.62 $23.25 99,708
2021-12-20 $24.62 $24.66 $24.53 $24.55 $23.18 138,601
2021-12-17 $24.79 $24.83 $24.77 $24.80 $23.27 243,205
2021-12-16 $24.67 $24.83 $24.66 $24.80 $23.27 98,160
2021-12-15 $24.69 $24.77 $24.62 $24.75 $23.22 108,243
2021-12-14 $24.71 $24.85 $24.68 $24.68 $23.16 105,424
2021-12-13 $24.79 $24.80 $24.71 $24.76 $23.23 117,044
2021-12-10 $24.87 $24.87 $24.73 $24.77 $23.24 122,420
2021-12-09 $24.73 $24.79 $24.72 $24.72 $23.19 84,757
2021-12-08 $24.84 $24.84 $24.75 $24.76 $23.23 77,951
2021-12-07 $24.79 $24.86 $24.72 $24.79 $23.26 194,338
2021-12-06 $24.61 $24.70 $24.52 $24.67 $23.15 126,228
2021-12-03 $24.64 $24.64 $24.45 $24.49 $22.98 72,556
2021-12-02 $24.31 $24.60 $24.28 $24.57 $23.05 111,957
2021-12-01 $24.35 $24.66 $24.35 $24.38 $22.88 125,431
2021-11-30 $24.66 $24.70 $24.34 $24.34 $22.84 271,542
2021-11-29 $24.65 $24.72 $24.60 $24.68 $23.16 90,471
2021-11-26 $24.75 $24.75 $24.40 $24.57 $23.05 136,176
2021-11-24 $24.67 $24.79 $24.65 $24.79 $23.26 115,945
2021-11-23 $24.74 $24.78 $24.69 $24.76 $23.23 141,831
2021-11-22 $24.90 $24.92 $24.73 $24.76 $23.23 176,849
2021-11-19 $24.93 $25.02 $24.90 $24.99 $23.30 153,074
2021-11-18 $25.06 $25.06 $24.92 $25.00 $23.31 168,974
2021-11-17 $25.09 $25.09 $24.95 $25.03 $23.33 239,049
2021-11-16 $25.09 $25.11 $25.03 $25.04 $23.34 170,600
2021-11-15 $25.13 $25.14 $25.01 $25.01 $23.32 240,452
2021-11-12 $25.20 $25.20 $25.08 $25.09 $23.39 185,463
2021-11-11 $25.17 $25.20 $25.07 $25.08 $23.38 150,172
2021-11-10 $25.30 $25.30 $25.09 $25.11 $23.41 126,172
2021-11-09 $25.34 $25.34 $25.22 $25.27 $23.56 132,299
2021-11-08 $25.25 $25.28 $25.22 $25.24 $23.53 131,371
2021-11-05 $25.25 $25.30 $25.20 $25.30 $23.59 100,807
2021-11-04 $25.12 $25.22 $25.12 $25.22 $23.51 129,291
2021-11-03 $25.14 $25.15 $25.10 $25.12 $23.42 102,624
2021-11-02 $25.10 $25.15 $25.08 $25.10 $23.40 172,864
2021-11-01 $25.06 $25.15 $25.05 $25.15 $23.45 247,905
2021-10-29 $25.02 $25.10 $25.00 $25.10 $23.40 98,261
2021-10-28 $25.02 $25.08 $25.00 $25.08 $23.38 122,954
2021-10-27 $25.10 $25.13 $25.01 $25.03 $23.33 139,204
2021-10-26 $25.12 $25.12 $25.05 $25.10 $23.40 102,530
2021-10-25 $25.05 $25.12 $25.01 $25.12 $23.42 145,738
2021-10-22 $25.00 $25.11 $25.00 $25.05 $23.35 110,889
2021-10-21 $25.15 $25.16 $25.04 $25.09 $23.39 108,493
2021-10-20 $25.10 $25.13 $25.03 $25.13 $23.43 121,929
2021-10-19 $25.21 $25.25 $25.13 $25.18 $23.33 137,018
2021-10-18 $25.19 $25.19 $25.10 $25.13 $23.28 172,004
2021-10-15 $25.24 $25.27 $25.10 $25.16 $23.31 205,023
2021-10-14 $25.20 $25.24 $25.16 $25.24 $23.38 196,193
2021-10-13 $25.07 $25.15 $25.03 $25.15 $23.30 225,383
2021-10-12 $24.97 $25.04 $24.93 $25.03 $23.19 153,676
2021-10-11 $24.88 $24.98 $24.88 $24.91 $23.07 129,787
2021-10-08 $24.99 $24.99 $24.81 $24.88 $23.05 148,302
2021-10-07 $24.91 $24.97 $24.85 $24.93 $23.09 112,825
2021-10-06 $24.80 $24.81 $24.71 $24.80 $22.97 134,181
2021-10-05 $24.89 $24.89 $24.76 $24.77 $22.95 172,404
2021-10-04 $24.90 $24.93 $24.79 $24.84 $23.01 140,093
2021-10-01 $24.90 $24.94 $24.81 $24.92 $23.08 171,720
2021-09-30 $24.94 $24.94 $24.78 $24.89 $23.06 154,609
2021-09-29 $24.75 $25.00 $24.75 $24.86 $23.03 161,952
2021-09-28 $24.93 $24.94 $24.66 $24.75 $22.93 248,512
2021-09-27 $24.88 $24.95 $24.85 $24.91 $23.07 248,295
2021-09-24 $24.94 $24.98 $24.72 $24.85 $23.02 149,519
2021-09-23 $25.09 $25.09 $24.91 $24.94 $23.10 151,514
2021-09-22 $24.88 $25.02 $24.83 $25.00 $23.16 175,592
2021-09-21 $24.87 $24.88 $24.76 $24.81 $22.98 175,758
2021-09-20 $25.00 $25.06 $24.67 $24.78 $22.95 517,072
2021-09-17 $25.23 $25.23 $25.11 $25.17 $23.17 150,199
2021-09-16 $25.14 $25.20 $25.09 $25.20 $23.19 238,683
2021-09-15 $25.12 $25.16 $25.08 $25.10 $23.10 149,936
2021-09-14 $25.19 $25.23 $25.05 $25.09 $23.09 380,217
2021-09-13 $25.25 $25.25 $25.15 $25.20 $23.19 231,966
2021-09-10 $25.26 $25.29 $25.22 $25.24 $23.23 99,847
2021-09-09 $25.25 $25.29 $25.24 $25.27 $23.26 102,028
2021-09-08 $25.32 $25.32 $25.22 $25.22 $23.21 107,251
2021-09-07 $25.42 $25.42 $25.25 $25.29 $23.28 95,507
2021-09-03 $25.40 $25.40 $25.35 $25.38 $23.36 106,640
2021-09-02 $25.35 $25.40 $25.29 $25.40 $23.38 107,063
2021-09-01 $25.25 $25.30 $25.24 $25.30 $23.29 111,366
2021-08-31 $25.24 $25.24 $25.15 $25.22 $23.21 130,379
2021-08-30 $25.19 $25.20 $25.15 $25.20 $23.19 191,059
2021-08-27 $25.07 $25.18 $25.06 $25.18 $23.18 126,819
2021-08-26 $25.20 $25.20 $25.06 $25.08 $23.08 122,386
2021-08-25 $25.18 $25.18 $25.15 $25.18 $23.18 77,604
2021-08-24 $25.19 $25.19 $25.10 $25.15 $23.15 80,828
2021-08-23 $25.10 $25.15 $25.10 $25.13 $23.13 162,213
2021-08-20 $25.10 $25.15 $25.00 $25.10 $23.10 234,042
2021-08-19 $25.25 $25.28 $25.12 $25.20 $23.05 176,206
2021-08-18 $25.34 $25.34 $25.25 $25.27 $23.11 182,432
2021-08-17 $25.40 $25.40 $25.28 $25.35 $23.18 198,181
2021-08-16 $25.40 $25.43 $25.35 $25.40 $23.23 142,812
2021-08-13 $25.36 $25.38 $25.31 $25.38 $23.21 136,668
2021-08-12 $25.27 $25.30 $25.25 $25.26 $23.10 160,115
2021-08-11 $25.21 $25.28 $25.21 $25.23 $23.07 124,912
2021-08-10 $25.34 $25.34 $25.06 $25.21 $23.06 290,537
2021-08-09 $25.47 $25.47 $25.26 $25.30 $23.14 215,607
2021-08-06 $25.45 $25.45 $25.41 $25.43 $23.26 200,644
2021-08-05 $25.30 $25.40 $25.30 $25.40 $23.23 205,181
2021-08-04 $25.30 $25.30 $25.23 $25.28 $23.12 206,819
2021-08-03 $25.26 $25.29 $25.19 $25.29 $23.13 165,793
2021-08-02 $25.21 $25.25 $25.17 $25.22 $23.07 164,564
2021-07-30 $25.14 $25.15 $25.08 $25.15 $23.00 136,319
2021-07-29 $25.16 $25.16 $25.07 $25.13 $22.98 183,842
2021-07-28 $25.12 $25.16 $25.05 $25.08 $22.94 158,142
2021-07-27 $25.17 $25.17 $25.00 $25.10 $22.96 203,179
2021-07-26 $25.15 $25.16 $25.10 $25.12 $22.97 231,741
2021-07-23 $25.13 $25.16 $25.02 $25.12 $22.97 122,810
2021-07-22 $25.16 $25.20 $25.03 $25.07 $22.93 146,487
2021-07-21 $25.07 $25.13 $25.06 $25.10 $22.96 124,265
2021-07-20 $24.94 $25.11 $24.91 $25.06 $22.92 193,331
2021-07-19 $25.22 $25.23 $24.98 $25.00 $22.72 317,535
2021-07-16 $25.33 $25.34 $25.23 $25.25 $22.95 181,542
2021-07-15 $25.33 $25.33 $25.25 $25.26 $22.96 140,896
2021-07-14 $25.38 $25.38 $25.20 $25.28 $22.97 181,519
2021-07-13 $25.45 $25.45 $25.25 $25.27 $22.96 242,278
2021-07-12 $25.48 $25.48 $25.37 $25.38 $23.06 208,573
2021-07-09 $25.43 $25.43 $25.32 $25.38 $23.06 178,042
2021-07-08 $25.35 $25.36 $25.25 $25.33 $23.02 244,204
2021-07-07 $25.49 $25.49 $25.26 $25.36 $23.05 365,346
2021-07-06 $25.30 $25.32 $25.19 $25.31 $23.00 420,699
2021-07-02 $25.25 $25.29 $25.19 $25.28 $22.97 154,742
2021-07-01 $25.13 $25.22 $25.13 $25.19 $22.89 79,560
2021-06-30 $25.07 $25.15 $25.01 $25.13 $22.84 88,019
2021-06-29 $25.02 $25.06 $24.97 $25.01 $22.73 293,297
2021-06-28 $24.94 $25.02 $24.85 $25.01 $22.73 226,910
2021-06-25 $25.04 $25.04 $24.85 $24.97 $22.69 142,253
2021-06-24 $25.00 $25.00 $24.90 $24.96 $22.68 139,489
2021-06-23 $24.90 $24.99 $24.90 $24.92 $22.65 96,407
2021-06-22 $24.98 $24.98 $24.80 $24.90 $22.63 107,823
2021-06-21 $24.91 $24.91 $24.80 $24.90 $22.63 173,422
2021-06-18 $25.00 $25.03 $24.92 $24.93 $22.51 122,703
2021-06-17 $25.00 $25.08 $24.95 $25.02 $22.59 152,999
2021-06-16 $25.13 $25.13 $24.97 $25.00 $22.57 144,488
2021-06-15 $25.04 $25.08 $25.00 $25.06 $22.63 78,336
2021-06-14 $25.01 $25.03 $24.97 $25.00 $22.57 88,968
2021-06-11 $24.96 $25.00 $24.90 $25.00 $22.57 120,235
2021-06-10 $24.90 $24.95 $24.86 $24.93 $22.51 158,455
2021-06-09 $24.92 $24.94 $24.86 $24.89 $22.47 85,824
2021-06-08 $24.85 $24.86 $24.81 $24.85 $22.44 97,691
2021-06-07 $24.80 $24.83 $24.78 $24.83 $22.42 127,783
2021-06-04 $24.78 $24.79 $24.72 $24.76 $22.36 83,217
2021-06-03 $24.67 $24.75 $24.66 $24.72 $22.32 98,052
2021-06-02 $24.57 $24.70 $24.57 $24.70 $22.30 177,580
2021-06-01 $24.49 $24.60 $24.49 $24.57 $22.19 160,300
2021-05-28 $24.44 $24.48 $24.38 $24.46 $22.09 371,767
2021-05-27 $24.39 $24.40 $24.33 $24.40 $22.03 467,861
2021-05-26 $24.38 $24.42 $24.29 $24.37 $22.01 350,928
2021-05-25 $24.42 $24.49 $24.35 $24.36 $22.00 115,629
2021-05-24 $24.30 $24.40 $24.28 $24.36 $22.00 184,559
2021-05-21 $24.27 $24.32 $24.21 $24.29 $21.93 98,313
2021-05-20 $24.27 $24.27 $24.14 $24.19 $21.84 189,553
2021-05-19 $24.27 $24.31 $24.18 $24.31 $21.81 116,092
2021-05-18 $24.40 $24.42 $24.24 $24.34 $21.83 178,256
2021-05-17 $24.45 $24.45 $24.21 $24.31 $21.81 202,535
2021-05-14 $24.28 $24.35 $24.22 $24.35 $21.84 165,451
2021-05-13 $23.85 $24.38 $23.85 $24.25 $21.75 166,487
2021-05-12 $24.41 $24.41 $23.87 $23.93 $21.47 1,266,816
2021-05-11 $24.56 $24.56 $24.25 $24.36 $21.85 147,668
2021-05-10 $24.64 $24.65 $24.53 $24.57 $22.04 126,816
2021-05-07 $24.58 $24.61 $24.48 $24.59 $22.06 456,929
2021-05-06 $24.40 $24.45 $24.24 $24.43 $21.91 99,489
2021-05-05 $24.44 $24.46 $24.36 $24.40 $21.89 77,009
2021-05-04 $24.37 $24.45 $24.35 $24.42 $21.91 91,328
2021-05-03 $24.45 $24.45 $24.36 $24.40 $21.89 142,469
2021-04-30 $24.25 $24.38 $24.24 $24.34 $21.83 273,715
2021-04-29 $24.46 $24.46 $24.30 $24.38 $21.87 324,628
2021-04-28 $24.37 $24.40 $24.28 $24.39 $21.88 116,001
2021-04-27 $24.44 $24.46 $24.26 $24.33 $21.82 153,869
2021-04-26 $24.45 $24.45 $24.35 $24.38 $21.87 113,136
2021-04-23 $24.41 $24.42 $24.34 $24.38 $21.87 98,314
2021-04-22 $24.40 $24.45 $24.30 $24.36 $21.85 128,231
2021-04-21 $24.37 $24.43 $24.32 $24.38 $21.87 124,804
2021-04-20 $24.48 $24.48 $24.24 $24.28 $21.78 200,659
2021-04-19 $24.62 $24.64 $24.50 $24.51 $21.84 193,060
2021-04-16 $24.50 $24.57 $24.50 $24.55 $21.88 114,608
2021-04-15 $24.49 $24.49 $24.43 $24.49 $21.82 238,135
2021-04-14 $24.50 $24.59 $24.43 $24.43 $21.77 150,259
2021-04-13 $24.57 $24.57 $24.45 $24.48 $21.82 151,207
2021-04-12 $24.55 $24.60 $24.50 $24.50 $21.83 240,014
2021-04-09 $24.62 $24.62 $24.52 $24.56 $21.89 132,431
2021-04-08 $24.60 $24.60 $24.53 $24.58 $21.90 232,177
2021-04-07 $24.64 $24.65 $24.51 $24.53 $21.86 159,130
2021-04-06 $24.69 $24.70 $24.54 $24.54 $21.87 202,423
2021-04-05 $24.82 $24.82 $24.45 $24.58 $21.90 709,718
2021-04-01 $24.17 $24.39 $24.16 $24.37 $21.72 405,557
2021-03-31 $24.13 $24.15 $24.07 $24.07 $21.45 186,332
2021-03-30 $24.16 $24.16 $23.93 $24.06 $21.44 121,720
2021-03-29 $23.97 $24.07 $23.78 $23.93 $21.33 713,987
2021-03-26 $23.54 $23.91 $23.52 $23.88 $21.28 383,488
2021-03-25 $23.55 $23.60 $23.45 $23.56 $21.00 744,646
2021-03-24 $23.45 $23.56 $23.43 $23.53 $20.96 119,921
2021-03-23 $23.47 $23.47 $23.39 $23.41 $20.86 103,122
2021-03-22 $23.56 $23.56 $23.35 $23.38 $20.84 122,909
2021-03-19 $23.44 $23.50 $23.25 $23.48 $20.78 91,071
2021-03-18 $23.57 $23.57 $23.30 $23.30 $20.62 112,524
2021-03-17 $23.59 $23.59 $23.47 $23.54 $20.83 102,520
2021-03-16 $23.42 $23.57 $23.37 $23.55 $20.84 174,716
2021-03-15 $23.24 $23.33 $23.23 $23.33 $20.65 129,654
2021-03-12 $23.14 $23.23 $23.05 $23.16 $20.50 117,807
2021-03-11 $23.15 $23.15 $23.02 $23.09 $20.44 116,417
2021-03-10 $22.99 $23.00 $22.95 $22.99 $20.35 363,291
2021-03-09 $22.86 $22.96 $22.86 $22.93 $20.30 176,602
2021-03-08 $22.91 $22.96 $22.79 $22.85 $20.22 357,047
2021-03-05 $22.60 $22.70 $22.45 $22.69 $20.08 121,086
2021-03-04 $22.62 $22.74 $22.40 $22.58 $19.99 108,918
2021-03-03 $22.58 $22.59 $22.40 $22.57 $19.98 110,788
2021-03-02 $22.48 $22.51 $22.37 $22.47 $19.89 122,974
2021-03-01 $22.75 $22.75 $22.25 $22.39 $19.81 191,880
2021-02-26 $22.30 $22.41 $22.14 $22.41 $19.83 375,519
2021-02-25 $22.51 $22.51 $22.14 $22.22 $19.67 95,656
2021-02-24 $22.50 $22.50 $22.29 $22.43 $19.85 134,677
2021-02-23 $22.33 $22.46 $22.15 $22.42 $19.84 100,375
2021-02-22 $22.48 $22.48 $22.33 $22.40 $19.83 167,161
2021-02-19 $22.53 $22.59 $22.45 $22.55 $19.82 93,935
2021-02-18 $22.48 $22.53 $22.40 $22.49 $19.76 77,361
2021-02-17 $22.55 $22.60 $22.45 $22.50 $19.77 88,491
2021-02-16 $22.50 $22.55 $22.46 $22.50 $19.77 120,845
2021-02-12 $22.62 $22.62 $22.46 $22.49 $19.76 80,219
2021-02-11 $22.65 $22.72 $22.50 $22.55 $19.82 79,372
2021-02-10 $22.76 $22.76 $22.46 $22.65 $19.91 83,393
2021-02-09 $22.55 $22.67 $22.47 $22.63 $19.89 98,831
2021-02-08 $22.49 $22.55 $22.44 $22.49 $19.76 142,063
2021-02-05 $22.43 $22.52 $22.33 $22.49 $19.76 100,303
2021-02-04 $22.18 $22.37 $22.17 $22.32 $19.62 103,467
2021-02-03 $22.25 $22.30 $22.13 $22.19 $19.50 75,889
2021-02-02 $22.12 $22.35 $22.09 $22.20 $19.51 134,344
2021-02-01 $22.04 $22.15 $21.95 $22.05 $19.38 125,462
2021-01-29 $21.90 $22.13 $21.82 $21.93 $19.27 127,446
2021-01-28 $21.82 $22.04 $21.82 $21.96 $19.30 120,767
2021-01-27 $22.13 $22.30 $21.72 $21.80 $19.16 125,007
2021-01-26 $22.33 $22.35 $22.13 $22.19 $19.50 146,280
2021-01-25 $22.46 $22.46 $22.10 $22.22 $19.53 531,528
2021-01-22 $22.23 $22.43 $22.23 $22.38 $19.67 70,633
2021-01-21 $22.25 $22.34 $22.22 $22.26 $19.56 96,839
2021-01-20 $22.35 $22.35 $22.17 $22.35 $19.64 120,626
2021-01-19 $22.35 $22.41 $22.26 $22.38 $19.53 116,861
2021-01-15 $22.26 $22.34 $22.17 $22.25 $19.41 84,560
2021-01-14 $22.10 $22.30 $22.06 $22.26 $19.42 76,918
2021-01-13 $21.71 $22.14 $21.71 $22.14 $19.32 89,687
2021-01-12 $21.75 $21.80 $21.60 $21.77 $19.00 382,114
2021-01-11 $21.90 $21.94 $21.70 $21.76 $18.99 187,205
2021-01-08 $21.87 $21.99 $21.77 $21.90 $19.11 77,364
2021-01-07 $21.90 $21.92 $21.77 $21.92 $19.13 83,865
2021-01-06 $22.07 $22.07 $21.75 $21.93 $19.14 112,313
2021-01-05 $21.75 $22.06 $21.75 $22.06 $19.25 73,021
2021-01-04 $22.09 $22.12 $21.80 $21.87 $19.08 119,019
2020-12-31 $21.85 $22.01 $21.82 $22.01 $19.21 78,704
2020-12-30 $21.76 $21.85 $21.75 $21.84 $19.06 104,710
2020-12-29 $21.76 $21.89 $21.75 $21.82 $19.04 92,885
2020-12-28 $21.92 $21.98 $21.76 $21.84 $19.06 100,878
2020-12-24 $21.75 $21.86 $21.72 $21.82 $19.04 42,752
2020-12-23 $21.72 $21.81 $21.63 $21.78 $19.00 65,983
2020-12-22 $21.82 $21.88 $21.57 $21.63 $18.88 128,862
2020-12-21 $21.90 $21.95 $21.78 $21.88 $19.09 85,953
2020-12-18 $22.15 $22.16 $22.07 $22.12 $19.17 68,370
2020-12-17 $22.15 $22.18 $22.05 $22.15 $19.20 81,060
2020-12-16 $22.15 $22.15 $22.05 $22.11 $19.16 115,925
2020-12-15 $21.93 $22.09 $21.93 $22.09 $19.14 69,571
2020-12-14 $21.97 $22.08 $21.90 $21.95 $19.02 73,963
2020-12-11 $21.94 $21.96 $21.80 $21.88 $18.96 82,598
2020-12-10 $21.94 $22.07 $21.87 $21.94 $19.01 86,900
2020-12-09 $22.06 $22.10 $21.93 $21.96 $19.03 104,996
2020-12-08 $22.08 $22.10 $22.03 $22.03 $19.09 122,070
2020-12-07 $22.10 $22.13 $22.01 $22.03 $19.09 108,162
2020-12-04 $21.95 $22.19 $21.90 $22.07 $19.13 106,944
2020-12-03 $21.89 $22.01 $21.88 $21.90 $18.98 146,719
2020-12-02 $21.85 $21.93 $21.75 $21.88 $18.96 58,100
2020-12-01 $21.61 $21.89 $21.61 $21.83 $18.92 82,600
2020-11-30 $21.88 $21.90 $21.51 $21.67 $18.78 135,236
2020-11-27 $21.78 $21.80 $21.68 $21.76 $18.86 71,425
2020-11-25 $21.65 $21.73 $21.61 $21.65 $18.76 85,111
2020-11-24 $21.57 $21.79 $21.45 $21.65 $18.76 122,843
2020-11-23 $21.23 $21.50 $21.23 $21.39 $18.54 115,410
2020-11-20 $21.39 $21.39 $21.11 $21.20 $18.37 223,180
2020-11-19 $21.39 $21.40 $21.25 $21.35 $18.37 110,822
2020-11-18 $21.38 $21.46 $21.33 $21.34 $18.36 151,004
2020-11-17 $21.19 $21.37 $21.17 $21.27 $18.30 149,023
2020-11-16 $21.00 $21.23 $20.96 $21.23 $18.27 288,111
2020-11-13 $20.76 $20.81 $20.65 $20.76 $17.86 132,300
2020-11-12 $20.93 $20.96 $20.50 $20.61 $17.74 248,314
2020-11-11 $20.80 $20.98 $20.76 $20.88 $17.97 569,376
2020-11-10 $20.58 $20.70 $20.50 $20.70 $17.81 238,678
2020-11-09 $20.22 $20.60 $20.01 $20.48 $17.62 158,225
2020-11-06 $19.95 $19.95 $19.56 $19.56 $16.83 110,350
2020-11-05 $20.00 $20.10 $19.85 $19.89 $17.12 110,738
2020-11-04 $19.75 $19.86 $19.63 $19.81 $17.05 95,826
2020-11-03 $19.52 $19.65 $19.40 $19.52 $16.80 54,754
2020-11-02 $19.26 $19.55 $19.23 $19.23 $16.55 90,474
2020-10-30 $19.04 $19.43 $19.01 $19.05 $16.39 91,487
2020-10-29 $19.16 $19.39 $19.11 $19.25 $16.57 49,481
2020-10-28 $19.67 $19.67 $19.01 $19.08 $16.42 77,319
2020-10-27 $19.50 $19.70 $19.50 $19.64 $16.90 20,424
2020-10-26 $19.73 $19.74 $19.50 $19.51 $16.79 56,002
2020-10-23 $19.54 $19.81 $19.54 $19.73 $16.98 59,781
2020-10-22 $19.35 $19.63 $19.27 $19.60 $16.87 55,762
2020-10-21 $19.64 $19.64 $19.35 $19.35 $16.65 36,416
2020-10-20 $19.49 $19.59 $19.36 $19.53 $16.80 55,592
2020-10-19 $19.65 $19.69 $19.42 $19.42 $16.58 60,019
2020-10-16 $19.60 $19.79 $19.51 $19.51 $16.66 40,396
2020-10-15 $19.72 $19.72 $19.51 $19.55 $16.70 42,451
2020-10-14 $19.75 $19.85 $19.58 $19.58 $16.72 60,663
2020-10-13 $19.93 $19.93 $19.60 $19.81 $16.92 59,989
2020-10-12 $19.89 $19.89 $19.70 $19.87 $16.97 82,098
2020-10-09 $19.92 $19.92 $19.72 $19.72 $16.84 54,965
2020-10-08 $19.60 $19.83 $19.60 $19.79 $16.90 61,015
2020-10-07 $19.67 $19.67 $19.55 $19.60 $16.74 59,830
2020-10-06 $19.52 $19.70 $19.50 $19.57 $16.71 79,701
2020-10-05 $19.49 $19.53 $19.41 $19.48 $16.64 77,044
2020-10-02 $19.31 $19.40 $19.21 $19.35 $16.52 62,068
2020-10-01 $19.23 $19.36 $19.18 $19.36 $16.53 75,814
2020-09-30 $19.25 $19.33 $19.14 $19.23 $16.42 60,581
2020-09-29 $19.27 $19.36 $19.15 $19.18 $16.38 41,457
2020-09-28 $19.00 $19.38 $19.00 $19.23 $16.42 95,930
2020-09-25 $18.52 $19.02 $18.52 $18.97 $16.20 69,292
2020-09-24 $18.61 $18.76 $18.49 $18.54 $15.83 107,652
2020-09-23 $19.13 $19.28 $18.66 $18.79 $16.04 76,526
2020-09-22 $19.17 $19.22 $19.06 $19.21 $16.40 52,721
2020-09-21 $19.60 $19.60 $18.91 $19.19 $16.39 123,003
2020-09-18 $19.67 $19.67 $19.45 $19.57 $16.58 76,128
2020-09-17 $19.75 $19.76 $19.53 $19.57 $16.58 88,969
2020-09-16 $19.74 $19.88 $19.72 $19.78 $16.76 59,642
2020-09-15 $19.60 $19.73 $19.60 $19.65 $16.65 49,852
2020-09-14 $19.43 $19.64 $19.43 $19.60 $16.60 67,024
2020-09-11 $19.46 $19.65 $19.25 $19.42 $16.46 67,885
2020-09-10 $19.50 $19.65 $19.47 $19.52 $16.54 64,363
2020-09-09 $19.49 $19.66 $19.41 $19.54 $16.56 74,248
2020-09-08 $19.44 $19.53 $19.25 $19.35 $16.40 91,745
2020-09-04 $19.60 $19.70 $19.13 $19.53 $16.55 122,845
2020-09-03 $19.80 $19.89 $19.57 $19.60 $16.61 80,368
2020-09-02 $19.82 $19.88 $19.69 $19.80 $16.77 105,407
2020-09-01 $19.85 $19.95 $19.80 $19.83 $16.80 70,317
2020-08-31 $19.98 $20.00 $19.85 $19.85 $16.82 88,942
2020-08-28 $19.99 $19.99 $19.86 $19.87 $16.84 89,695
2020-08-27 $19.94 $19.99 $19.87 $19.88 $16.85 48,466
2020-08-26 $20.03 $20.03 $19.84 $19.88 $16.84 71,525
2020-08-25 $20.02 $20.09 $19.85 $19.92 $16.88 72,104
2020-08-24 $19.81 $19.95 $19.79 $19.95 $16.90 90,294
2020-08-21 $20.08 $20.10 $19.75 $19.82 $16.79 95,661
2020-08-20 $20.03 $20.09 $20.01 $20.04 $16.98 80,264
2020-08-19 $20.35 $20.35 $20.16 $20.19 $16.98 162,452
2020-08-18 $20.10 $20.13 $20.00 $20.11 $16.91 78,638
2020-08-17 $19.91 $20.05 $19.91 $19.96 $16.79 156,294
2020-08-14 $19.78 $19.92 $19.78 $19.90 $16.73 110,713
2020-08-13 $19.88 $19.89 $19.72 $19.81 $16.66 120,858
2020-08-12 $19.69 $19.78 $19.64 $19.77 $16.63 170,719
2020-08-11 $19.70 $19.77 $19.51 $19.56 $16.45 170,525
2020-08-10 $19.40 $19.59 $19.29 $19.48 $16.38 210,740
2020-08-07 $19.06 $19.19 $19.02 $19.19 $16.14 158,276
2020-08-06 $19.10 $19.16 $19.00 $19.01 $15.99 283,832
2020-08-05 $18.82 $18.98 $18.82 $18.92 $15.91 388,672
2020-08-04 $18.80 $18.83 $18.68 $18.73 $15.75 68,073
2020-08-03 $18.90 $18.90 $18.70 $18.70 $15.73 108,213
2020-07-31 $18.92 $18.93 $18.69 $18.72 $15.74 79,869
2020-07-30 $18.90 $18.91 $18.76 $18.81 $15.82 104,694
2020-07-29 $18.87 $18.92 $18.68 $18.89 $15.88 395,468
2020-07-28 $18.58 $18.64 $18.51 $18.59 $15.64 48,556
2020-07-27 $18.41 $18.64 $18.41 $18.52 $15.58 40,619
2020-07-24 $18.35 $18.55 $18.33 $18.46 $15.53 49,177
2020-07-23 $18.65 $18.65 $18.41 $18.50 $15.56 64,206
2020-07-22 $18.51 $18.62 $18.50 $18.55 $15.60 52,569
2020-07-21 $18.25 $18.66 $18.25 $18.51 $15.57 70,181
2020-07-20 $18.01 $18.20 $18.01 $18.18 $15.29 58,677
2020-07-17 $18.18 $18.27 $18.14 $18.20 $15.18 40,747
2020-07-16 $17.89 $18.21 $17.86 $18.12 $15.12 41,572
2020-07-15 $17.47 $17.88 $17.40 $17.86 $14.90 94,116
2020-07-14 $17.35 $17.37 $17.11 $17.28 $14.41 88,599
2020-07-13 $17.84 $17.86 $17.37 $17.39 $14.51 89,600
2020-07-10 $17.70 $17.86 $17.33 $17.65 $14.72 446,175
2020-07-09 $18.05 $18.07 $17.62 $17.65 $14.72 87,700
2020-07-08 $18.13 $18.13 $17.87 $18.05 $15.06 71,300
2020-07-07 $18.20 $18.20 $18.03 $18.05 $15.06 39,400
2020-07-06 $18.40 $18.57 $18.17 $18.17 $15.15 103,200
2020-07-02 $18.47 $18.47 $18.18 $18.31 $15.27 119,600
2020-07-01 $17.81 $18.39 $17.81 $18.14 $15.13 63,593
2020-06-30 $17.90 $18.11 $17.79 $17.93 $14.96 20,813
2020-06-29 $17.87 $18.01 $17.75 $17.90 $14.93 93,759
2020-06-26 $18.31 $18.31 $17.83 $17.86 $14.90 52,911
2020-06-25 $18.25 $18.38 $18.07 $18.24 $15.22 85,130
2020-06-24 $18.70 $19.00 $17.94 $18.22 $15.20 44,224
2020-06-23 $18.70 $18.70 $18.59 $18.60 $15.52 56,231
2020-06-22 $19.62 $19.62 $18.50 $18.60 $15.52 64,429
2020-06-19 $19.34 $19.34 $18.79 $18.87 $15.62 29,588
2020-06-18 $19.00 $19.15 $18.80 $19.11 $15.81 30,165
2020-06-17 $19.05 $19.39 $19.05 $19.18 $15.87 336,810
2020-06-16 $18.74 $19.20 $18.70 $19.13 $15.83 58,546
2020-06-15 $17.80 $18.69 $17.67 $18.46 $15.28 48,928
2020-06-12 $18.10 $18.93 $18.10 $18.25 $15.10 64,894
2020-06-11 $19.00 $19.00 $17.92 $18.04 $14.93 98,075
2020-06-10 $20.43 $20.43 $19.27 $19.68 $16.29 84,605
2020-06-09 $20.53 $20.53 $20.00 $20.12 $16.65 28,964
2020-06-08 $20.60 $20.75 $20.00 $20.35 $16.84 92,919
2020-06-05 $19.31 $19.99 $19.31 $19.80 $16.38 107,478
2020-06-04 $18.90 $19.24 $18.84 $19.15 $15.85 60,844
2020-06-03 $18.41 $18.85 $18.41 $18.84 $15.59 80,924
2020-06-02 $18.40 $18.40 $18.22 $18.32 $15.16 36,427
2020-06-01 $18.13 $18.37 $18.10 $18.22 $15.08 33,930
2020-05-29 $18.27 $18.32 $17.85 $18.06 $14.94 44,402
2020-05-28 $18.05 $18.53 $18.00 $18.06 $14.94 42,267
2020-05-27 $17.50 $18.08 $17.50 $18.05 $14.94 107,868
2020-05-26 $17.30 $17.70 $17.28 $17.52 $14.50 65,995
2020-05-22 $17.05 $17.14 $16.81 $17.04 $14.10 28,962
2020-05-21 $16.87 $17.00 $16.82 $16.95 $14.03 59,179
2020-05-20 $16.69 $17.02 $16.69 $16.85 $13.94 77,457
2020-05-19 $16.51 $16.91 $16.51 $16.69 $13.69 42,545
2020-05-18 $16.57 $16.75 $16.36 $16.53 $13.56 60,446
2020-05-15 $16.16 $16.16 $15.71 $15.82 $12.98 40,043
2020-05-14 $15.61 $15.94 $15.05 $15.93 $13.07 81,175
2020-05-13 $16.76 $16.76 $15.69 $15.86 $13.01 63,644
2020-05-12 $16.75 $16.76 $16.50 $16.65 $13.66 34,865
2020-05-11 $16.36 $16.74 $16.16 $16.60 $13.62 34,613
2020-05-08 $16.80 $16.80 $16.65 $16.65 $13.66 73,877
2020-05-07 $16.58 $16.91 $16.53 $16.80 $13.78 36,345
2020-05-06 $16.72 $16.95 $16.51 $16.58 $13.60 22,127
2020-05-05 $16.98 $16.98 $16.46 $16.63 $13.64 31,349
2020-05-04 $16.61 $16.87 $16.13 $16.45 $13.49 488,832
2020-05-01 $16.95 $17.23 $16.23 $16.61 $13.62 57,804
2020-04-30 $17.10 $17.29 $16.91 $17.05 $13.98 79,520
2020-04-29 $16.45 $16.97 $16.44 $16.95 $13.90 83,424
2020-04-28 $16.05 $16.24 $15.76 $16.18 $13.27 68,813
2020-04-27 $15.71 $16.00 $15.70 $15.80 $12.96 60,530
2020-04-24 $15.70 $15.70 $15.41 $15.61 $12.80 52,340
2020-04-23 $14.97 $15.79 $14.97 $15.60 $12.80 55,166
2020-04-22 $14.93 $15.41 $14.93 $15.10 $12.39 48,915
2020-04-21 $15.50 $15.50 $14.76 $14.92 $12.24 79,502
2020-04-20 $15.55 $15.89 $15.39 $15.50 $12.71 124,816
2020-04-17 $17.13 $18.00 $15.95 $16.17 $13.14 77,069
2020-04-16 $16.40 $16.40 $15.42 $15.75 $12.79 47,730
2020-04-15 $16.30 $16.30 $15.64 $15.88 $12.90 66,325
2020-04-14 $15.81 $16.49 $15.60 $16.30 $13.24 90,724
2020-04-13 $16.48 $17.92 $15.10 $15.65 $12.71 105,412
2020-04-09 $14.50 $16.15 $14.40 $15.80 $12.84 166,179
2020-04-08 $12.99 $14.46 $12.98 $14.03 $11.40 529,025
2020-04-07 $12.99 $12.99 $12.38 $12.56 $10.20 109,539
2020-04-06 $11.00 $12.00 $10.82 $11.75 $9.54 91,906
2020-04-03 $11.71 $12.88 $10.80 $10.80 $8.77 41,729
2020-04-02 $11.88 $11.88 $11.10 $11.31 $9.19 58,995
2020-04-01 $12.25 $12.32 $11.06 $11.12 $9.03 102,372
2020-03-31 $13.06 $13.43 $12.55 $12.71 $10.32 90,729
2020-03-30 $14.00 $14.00 $13.08 $13.31 $10.81 38,153
2020-03-27 $13.25 $13.93 $12.50 $13.42 $10.90 65,173
2020-03-26 $11.86 $15.00 $11.86 $13.96 $11.34 97,502
2020-03-25 $10.50 $12.62 $10.50 $11.36 $9.23 108,640
2020-03-24 $10.04 $11.03 $10.04 $10.47 $8.51 97,615
2020-03-23 $10.83 $11.00 $9.60 $9.96 $8.09 110,691
2020-03-20 $12.50 $13.20 $11.25 $11.78 $9.57 172,976
2020-03-19 $8.40 $12.08 $8.13 $11.95 $9.59 92,230
2020-03-18 $11.89 $12.03 $7.51 $7.88 $6.32 296,404
2020-03-17 $14.51 $14.78 $13.14 $13.21 $10.60 187,701
2020-03-16 $15.61 $16.23 $14.39 $14.51 $11.64 90,212
2020-03-13 $16.07 $16.90 $15.80 $16.90 $13.56 151,052
2020-03-12 $16.98 $17.55 $14.20 $15.26 $12.24 215,957
2020-03-11 $21.03 $21.10 $19.06 $19.33 $15.51 186,822
2020-03-10 $21.41 $21.98 $20.58 $21.25 $17.05 155,743
2020-03-09 $23.00 $23.37 $20.50 $21.14 $16.96 234,978
2020-03-06 $24.29 $24.61 $23.71 $23.98 $19.24 91,870
2020-03-05 $25.25 $25.39 $24.70 $24.70 $19.81 71,330
2020-03-04 $25.35 $25.50 $25.04 $25.48 $20.44 80,351
2020-03-03 $24.75 $25.60 $24.75 $24.91 $19.98 135,507
2020-03-02 $24.02 $24.80 $23.81 $24.78 $19.88 158,577
2020-02-28 $24.78 $24.80 $23.50 $23.82 $19.11 280,554
2020-02-27 $25.36 $25.40 $24.80 $25.17 $20.19 154,581
2020-02-26 $25.50 $25.55 $25.31 $25.40 $20.37 292,065
2020-02-25 $26.25 $26.44 $25.40 $25.60 $20.53 180,908
2020-02-24 $26.50 $26.52 $26.15 $26.21 $21.02 102,074
2020-02-21 $26.61 $26.74 $26.54 $26.66 $21.38 44,748
2020-02-20 $26.63 $26.71 $26.60 $26.68 $21.40 79,677
2020-02-19 $26.90 $26.91 $26.71 $26.79 $21.34 97,255
2020-02-18 $26.93 $26.95 $26.78 $26.92 $21.44 103,679
2020-02-14 $26.90 $26.92 $26.81 $26.89 $21.42 47,165
2020-02-13 $26.86 $26.92 $26.85 $26.90 $21.42 39,703
2020-02-12 $26.95 $27.00 $26.80 $26.90 $21.42 63,459
2020-02-11 $26.85 $26.91 $26.84 $26.90 $21.42 106,156
2020-02-10 $26.75 $26.87 $26.75 $26.85 $21.38 55,850
2020-02-07 $26.80 $26.89 $26.71 $26.78 $21.33 66,938
2020-02-06 $26.76 $26.82 $26.75 $26.80 $21.35 52,362
2020-02-05 $26.73 $26.79 $26.73 $26.76 $21.31 47,512
2020-02-04 $26.75 $26.75 $26.61 $26.73 $21.29 46,867
2020-02-03 $26.67 $26.70 $26.60 $26.66 $21.23 52,691
2020-01-31 $26.65 $26.70 $26.54 $26.65 $21.23 76,008
2020-01-30 $26.56 $26.69 $26.55 $26.60 $21.19 41,500
2020-01-29 $26.50 $26.64 $26.50 $26.63 $21.21 36,490
2020-01-28 $26.48 $26.65 $26.48 $26.53 $21.13 45,965
2020-01-27 $26.48 $26.53 $26.36 $26.40 $21.03 54,754
2020-01-24 $26.66 $26.72 $26.55 $26.56 $21.15 35,525
2020-01-23 $26.71 $26.77 $26.65 $26.66 $21.23 40,538
2020-01-22 $26.73 $26.83 $26.67 $26.67 $21.24 62,001
2020-01-21 $26.69 $26.83 $26.66 $26.70 $21.27 84,900
2020-01-17 $26.72 $26.94 $26.71 $26.85 $21.23 59,323
2020-01-16 $26.87 $26.98 $26.72 $26.72 $21.13 59,796
2020-01-15 $26.71 $26.85 $26.71 $26.80 $21.19 35,664
2020-01-14 $26.76 $26.80 $26.67 $26.67 $21.09 45,329
2020-01-13 $26.73 $26.79 $26.71 $26.76 $21.16 46,874
2020-01-10 $26.70 $26.72 $26.64 $26.72 $21.13 38,135
2020-01-09 $26.54 $26.67 $26.54 $26.66 $21.08 162,575
2020-01-08 $26.54 $26.60 $26.51 $26.60 $21.03 38,410
2020-01-07 $26.57 $26.60 $26.51 $26.56 $21.00 22,792
2020-01-06 $26.54 $26.57 $26.51 $26.54 $20.99 49,844
2020-01-03 $26.40 $26.54 $26.37 $26.50 $20.96 30,588
2020-01-02 $26.35 $26.49 $26.35 $26.41 $20.89 56,326
2019-12-31 $26.23 $26.41 $26.23 $26.36 $20.84 27,465
2019-12-30 $26.21 $26.28 $26.20 $26.25 $20.76 59,344
2019-12-27 $26.21 $26.28 $26.18 $26.22 $20.74 18,860
2019-12-26 $26.29 $26.29 $26.18 $26.20 $20.72 46,034
2019-12-24 $26.20 $26.20 $26.18 $26.19 $20.71 7,985
2019-12-23 $26.09 $26.22 $26.00 $26.14 $20.67 44,492
2019-12-20 $26.10 $26.19 $26.07 $26.13 $20.66 86,007
2019-12-19 $26.53 $26.62 $26.53 $26.58 $20.59 27,722
2019-12-18 $26.51 $26.60 $26.50 $26.58 $20.58 24,426
2019-12-17 $26.47 $26.54 $26.44 $26.44 $20.48 41,492
2019-12-16 $26.33 $26.47 $26.25 $26.47 $20.50 27,064
2019-12-13 $26.28 $26.41 $26.24 $26.24 $20.32 28,129
2019-12-12 $26.25 $26.34 $26.20 $26.28 $20.35 18,331
2019-12-11 $26.08 $26.22 $26.05 $26.22 $20.31 13,687
2019-12-10 $26.16 $26.25 $25.97 $26.14 $20.24 68,618
2019-12-09 $25.96 $26.23 $25.93 $26.17 $20.27 45,095
2019-12-06 $25.93 $26.04 $25.88 $26.04 $20.17 78,499
2019-12-05 $26.04 $26.10 $25.95 $25.95 $20.10 40,038
2019-12-04 $26.06 $26.10 $26.01 $26.01 $20.15 168,725
2019-12-03 $26.23 $26.23 $26.00 $26.04 $20.17 50,147
2019-12-02 $26.30 $26.40 $26.15 $26.18 $20.28 36,375
2019-11-29 $26.31 $26.43 $26.30 $26.30 $20.37 24,674
2019-11-27 $26.32 $26.32 $26.29 $26.32 $20.38 17,545
2019-11-26 $26.27 $26.32 $26.27 $26.29 $20.36 28,338
2019-11-25 $26.20 $26.27 $26.11 $26.23 $20.32 81,013
2019-11-22 $26.27 $26.31 $26.20 $26.21 $20.30 51,834
2019-11-21 $26.22 $26.46 $26.21 $26.24 $20.32 38,491
2019-11-20 $26.35 $26.35 $26.24 $26.26 $20.34 52,129
2019-11-19 $26.64 $26.64 $26.46 $26.53 $20.40 82,742
2019-11-18 $26.65 $26.68 $26.57 $26.57 $20.43 62,428
2019-11-15 $26.58 $26.60 $26.53 $26.60 $20.45 44,582
2019-11-14 $26.62 $26.62 $26.50 $26.51 $20.39 57,272
2019-11-13 $26.44 $26.56 $26.44 $26.53 $20.40 75,370
2019-11-12 $26.40 $26.54 $26.40 $26.48 $20.36 56,759
2019-11-11 $26.51 $26.55 $26.44 $26.44 $20.33 89,369
2019-11-08 $26.44 $26.53 $26.43 $26.49 $20.37 29,035
2019-11-07 $26.59 $26.60 $26.42 $26.44 $20.33 75,155
2019-11-06 $26.58 $26.62 $26.55 $26.56 $20.42 23,607
2019-11-05 $26.57 $26.64 $26.49 $26.49 $20.37 63,268
2019-11-04 $26.54 $26.62 $26.54 $26.58 $20.44 49,622
2019-11-01 $26.64 $26.65 $26.53 $26.54 $20.40 72,806
2019-10-31 $26.66 $26.66 $26.56 $26.57 $20.43 28,704
2019-10-30 $26.64 $26.65 $26.55 $26.55 $20.42 69,196
2019-10-29 $26.67 $26.67 $26.55 $26.60 $20.45 28,970
2019-10-28 $26.67 $26.67 $26.55 $26.61 $20.46 45,075
2019-10-25 $26.75 $26.75 $26.64 $26.64 $20.49 50,157
2019-10-24 $26.57 $26.70 $26.57 $26.69 $20.52 50,463
2019-10-23 $26.56 $26.68 $26.56 $26.64 $20.49 59,918
2019-10-22 $26.54 $26.61 $26.53 $26.55 $20.42 51,317
2019-10-21 $26.52 $26.61 $26.52 $26.56 $20.42 69,895
2019-10-18 $26.73 $26.74 $26.65 $26.71 $20.39 69,953
2019-10-17 $26.79 $26.79 $26.64 $26.68 $20.37 57,755
2019-10-16 $26.63 $26.66 $26.58 $26.65 $20.35 87,758
2019-10-15 $26.55 $26.62 $26.55 $26.58 $20.29 41,328
2019-10-14 $26.57 $26.57 $26.51 $26.52 $20.25 46,967
2019-10-11 $26.48 $26.53 $26.39 $26.48 $20.22 60,854
2019-10-10 $26.36 $26.48 $26.30 $26.39 $20.15 37,613
2019-10-09 $26.25 $26.38 $26.25 $26.36 $20.13 41,052
2019-10-08 $26.26 $26.42 $26.26 $26.26 $20.05 51,828
2019-10-07 $26.42 $26.44 $26.33 $26.34 $20.11 49,363
2019-10-04 $26.34 $26.41 $26.26 $26.36 $20.13 26,124
2019-10-03 $26.27 $26.39 $26.20 $26.25 $20.04 52,535
2019-10-02 $26.43 $26.48 $26.21 $26.22 $20.02 80,752
2019-10-01 $26.34 $26.44 $26.34 $26.36 $20.13 30,942
2019-09-30 $26.37 $26.43 $26.34 $26.34 $20.11 61,417
2019-09-27 $26.34 $26.42 $26.31 $26.31 $20.09 41,297
2019-09-26 $26.33 $26.38 $26.28 $26.34 $20.11 19,771
2019-09-25 $26.20 $26.29 $26.20 $26.25 $20.04 35,201
2019-09-24 $26.43 $26.44 $26.25 $26.28 $20.06 147,340
2019-09-23 $26.41 $26.41 $26.22 $26.30 $20.08 43,641
2019-09-20 $26.36 $26.36 $26.23 $26.32 $20.10 38,122
2019-09-19 $26.49 $26.49 $26.39 $26.43 $20.04 48,713
2019-09-18 $26.22 $26.37 $26.22 $26.37 $19.99 24,556
2019-09-17 $26.18 $26.30 $26.18 $26.30 $19.94 22,027
2019-09-16 $26.16 $26.25 $26.15 $26.20 $19.86 26,205
2019-09-13 $26.37 $26.37 $25.86 $26.07 $19.76 73,759
2019-09-12 $26.34 $26.34 $26.25 $26.31 $19.94 49,919
2019-09-11 $26.25 $26.30 $26.23 $26.26 $19.90 13,910
2019-09-10 $26.25 $26.37 $26.19 $26.22 $19.88 42,228
2019-09-09 $26.41 $26.41 $26.19 $26.24 $19.89 24,613
2019-09-06 $26.22 $26.30 $26.20 $26.30 $19.94 32,669
2019-09-05 $26.12 $26.22 $26.12 $26.17 $19.84 37,195
2019-09-04 $26.11 $26.19 $26.09 $26.17 $19.84 50,797
2019-09-03 $26.07 $26.08 $26.02 $26.05 $19.75 31,138
2019-08-30 $26.05 $26.09 $26.01 $26.05 $19.75 16,380
2019-08-29 $26.07 $26.07 $26.00 $26.02 $19.72 36,835
2019-08-28 $25.92 $26.03 $25.92 $25.99 $19.70 139,244
2019-08-27 $26.00 $26.06 $25.92 $25.92 $19.65 55,672
2019-08-26 $26.08 $26.08 $25.98 $26.00 $19.71 50,414
2019-08-23 $26.13 $26.23 $26.00 $26.01 $19.72 32,226
2019-08-22 $26.20 $26.20 $26.09 $26.14 $19.81 33,855
2019-08-21 $26.16 $26.19 $26.10 $26.12 $19.80 44,617
2019-08-20 $26.13 $26.13 $26.04 $26.04 $19.74 94,695
2019-08-19 $26.27 $26.28 $26.18 $26.24 $19.75 52,078
2019-08-16 $26.13 $26.15 $26.08 $26.15 $19.68 32,004
2019-08-15 $26.02 $26.17 $26.02 $26.13 $19.66 32,095
2019-08-14 $26.00 $26.09 $26.00 $26.00 $19.57 40,090
2019-08-13 $26.00 $26.10 $26.00 $26.06 $19.61 41,722
2019-08-12 $26.00 $26.00 $25.97 $25.97 $19.54 40,660
2019-08-09 $25.97 $25.99 $25.94 $25.98 $19.55 26,095
2019-08-08 $25.92 $26.03 $25.89 $25.91 $19.50 52,298
2019-08-07 $25.99 $25.99 $25.85 $25.91 $19.49 49,356
2019-08-06 $25.88 $26.09 $25.88 $25.99 $19.56 71,413
2019-08-05 $26.25 $26.25 $25.74 $25.93 $19.51 61,974
2019-08-02 $26.10 $26.17 $26.10 $26.17 $19.69 16,855
2019-08-01 $26.19 $26.26 $26.12 $26.13 $19.66 35,615
2019-07-31 $26.11 $26.21 $26.10 $26.18 $19.70 22,530
2019-07-30 $26.18 $26.19 $26.10 $26.19 $19.71 35,685
2019-07-29 $26.03 $26.19 $26.03 $26.18 $19.70 43,330
2019-07-26 $26.00 $26.08 $25.92 $26.07 $19.62 33,875
2019-07-25 $26.06 $26.06 $25.97 $26.00 $19.56 20,423
2019-07-24 $25.99 $26.05 $25.99 $26.02 $19.58 29,222
2019-07-23 $26.50 $26.50 $25.91 $25.93 $19.52 55,607
2019-07-22 $26.15 $26.15 $25.90 $25.91 $19.50 26,391
2019-07-19 $26.08 $26.08 $26.00 $26.00 $19.42 45,188
2019-07-18 $26.10 $26.10 $26.02 $26.02 $19.44 33,225
2019-07-17 $26.10 $26.14 $26.10 $26.11 $19.51 40,358
2019-07-16 $26.10 $26.13 $26.09 $26.10 $19.50 40,483
2019-07-15 $25.93 $26.09 $25.93 $26.06 $19.47 13,804
2019-07-12 $25.91 $25.92 $25.86 $25.92 $19.36 33,113
2019-07-11 $25.91 $25.91 $25.80 $25.83 $19.30 33,080
2019-07-10 $25.77 $25.84 $25.75 $25.84 $19.30 53,795
2019-07-09 $25.80 $25.86 $25.80 $25.81 $19.28 21,233
2019-07-08 $25.91 $25.91 $25.80 $25.81 $19.28 20,545
2019-07-05 $25.86 $25.86 $25.77 $25.83 $19.29 17,572
2019-07-03 $25.90 $25.96 $25.86 $25.86 $19.32 22,283
2019-07-02 $25.82 $25.91 $25.74 $25.88 $19.33 16,708
2019-07-01 $26.07 $26.07 $25.74 $25.74 $19.23 45,823
2019-06-28 $25.72 $25.81 $25.70 $25.80 $19.27 26,247
2019-06-27 $25.69 $25.78 $25.69 $25.73 $19.22 38,369
2019-06-26 $25.67 $25.75 $25.67 $25.70 $19.20 15,369
2019-06-25 $25.76 $25.80 $25.63 $25.72 $19.22 55,368
2019-06-24 $25.88 $25.88 $25.75 $25.75 $19.24 68,272
2019-06-21 $25.70 $25.82 $25.70 $25.76 $19.24 9,367
2019-06-20 $25.99 $25.99 $25.72 $25.77 $19.25 49,565
2019-06-19 $26.13 $26.13 $25.86 $25.89 $19.20 35,550
2019-06-18 $25.82 $25.96 $25.80 $25.80 $19.13 33,488
2019-06-17 $25.81 $25.86 $25.78 $25.82 $19.14 29,537
2019-06-14 $25.78 $25.79 $25.70 $25.72 $19.07 44,542
2019-06-13 $25.82 $25.82 $25.72 $25.77 $19.11 30,216
2019-06-12 $25.68 $25.74 $25.67 $25.72 $19.07 21,996
2019-06-11 $26.50 $26.50 $25.64 $25.67 $19.03 40,278
2019-06-10 $26.00 $26.00 $25.66 $25.70 $19.06 19,643
2019-06-07 $25.58 $25.71 $25.55 $25.69 $19.05 23,259
2019-06-06 $25.57 $25.58 $25.53 $25.58 $18.97 21,619
2019-06-05 $25.46 $25.53 $25.41 $25.49 $18.90 30,932
2019-06-04 $25.35 $25.51 $25.35 $25.46 $18.88 19,009
2019-06-03 $25.30 $25.38 $25.29 $25.32 $18.78 38,749
2019-05-31 $25.49 $25.50 $25.35 $25.35 $18.80 34,807
2019-05-30 $25.50 $25.50 $25.44 $25.45 $18.87 13,746
2019-05-29 $25.45 $25.53 $25.43 $25.43 $18.86 14,006
2019-05-28 $25.44 $25.56 $25.40 $25.47 $18.89 11,530
2019-05-24 $25.62 $25.62 $25.44 $25.44 $18.87 25,809
2019-05-23 $25.57 $25.57 $25.38 $25.41 $18.85 26,970
2019-05-22 $25.60 $25.60 $25.42 $25.45 $18.87 24,651
2019-05-21 $25.46 $25.46 $25.38 $25.38 $18.82 9,832
2019-05-20 $25.70 $25.70 $25.35 $25.38 $18.82 29,601
2019-05-17 $25.72 $25.75 $25.61 $25.62 $18.86 21,484
2019-05-16 $25.77 $25.77 $25.63 $25.65 $18.88 18,638
2019-05-15 $25.50 $25.60 $25.46 $25.57 $18.82 27,797
2019-05-14 $25.48 $25.50 $25.45 $25.47 $18.74 22,019
2019-05-13 $25.50 $25.50 $25.36 $25.40 $18.70 22,273
2019-05-10 $25.41 $25.46 $25.41 $25.44 $18.73 10,917
2019-05-09 $25.35 $25.43 $25.35 $25.42 $18.71 11,059
2019-05-08 $25.46 $25.49 $25.35 $25.40 $18.70 18,647
2019-05-07 $25.50 $25.51 $25.40 $25.41 $18.70 10,154
2019-05-06 $25.40 $25.75 $25.40 $25.50 $18.77 11,758
2019-05-03 $25.57 $25.60 $25.40 $25.44 $18.73 13,380
2019-05-02 $25.48 $25.55 $25.38 $25.42 $18.71 16,835
2019-05-01 $25.50 $25.53 $25.30 $25.45 $18.74 15,654
2019-04-30 $25.33 $25.45 $25.30 $25.45 $18.73 35,566
2019-04-29 $25.36 $25.40 $25.36 $25.37 $18.67 14,434
2019-04-26 $25.30 $25.39 $25.10 $25.24 $18.58 28,768
2019-04-25 $25.45 $25.45 $25.30 $25.34 $18.65 33,872
2019-04-24 $25.50 $25.50 $25.30 $25.34 $18.65 27,505
2019-04-23 $25.31 $25.36 $25.27 $25.30 $18.62 39,355
2019-04-22 $25.17 $25.33 $25.09 $25.26 $18.59 15,452
2019-04-18 $25.62 $25.62 $25.39 $25.46 $18.60 10,640
2019-04-17 $25.87 $25.87 $25.53 $25.54 $18.66 19,278
2019-04-16 $25.65 $25.66 $25.56 $25.62 $18.72 15,480
2019-04-15 $26.75 $26.75 $25.58 $25.60 $18.70 30,646
2019-04-12 $25.53 $25.61 $25.53 $25.57 $18.68 7,692
2019-04-11 $25.80 $25.80 $25.52 $25.54 $18.66 9,056
2019-04-10 $25.59 $25.59 $25.45 $25.55 $18.66 6,867
2019-04-09 $25.60 $25.62 $25.49 $25.49 $18.62 27,019
2019-04-08 $26.50 $26.50 $25.52 $25.53 $18.65 30,141
2019-04-05 $25.73 $25.73 $25.50 $25.54 $18.66 27,948
2019-04-04 $25.51 $25.51 $25.42 $25.49 $18.62 14,770
2019-04-03 $25.62 $25.62 $25.39 $25.43 $18.58 24,137
2019-04-02 $25.52 $25.52 $25.35 $25.40 $18.55 22,551
2019-04-01 $25.25 $25.34 $25.22 $25.34 $18.51 22,710
2019-03-29 $24.98 $25.13 $24.98 $25.10 $18.34 10,843
2019-03-28 $25.01 $25.02 $24.92 $25.00 $18.26 9,977
2019-03-27 $24.82 $25.01 $24.82 $24.96 $18.24 25,921
2019-03-26 $24.97 $24.98 $24.81 $24.91 $18.20 8,028
2019-03-25 $24.94 $24.94 $24.83 $24.91 $18.20 9,872
2019-03-22 $25.05 $25.05 $24.92 $24.94 $18.22 5,468
2019-03-21 $24.91 $25.00 $24.91 $24.98 $18.25 12,918
2019-03-20 $25.04 $25.04 $24.81 $24.91 $18.20 9,787
2019-03-19 $25.12 $25.17 $25.08 $25.08 $18.19 21,939
2019-03-18 $25.22 $25.22 $25.12 $25.12 $18.21 11,747
2019-03-15 $25.02 $25.10 $25.02 $25.08 $18.18 2,363
2019-03-14 $25.00 $25.05 $24.99 $25.02 $18.14 5,771
2019-03-13 $24.96 $25.00 $24.96 $24.96 $18.10 12,830
2019-03-12 $24.97 $25.00 $24.94 $24.96 $18.10 5,390
2019-03-11 $24.88 $25.00 $24.88 $24.94 $18.08 6,974
2019-03-08 $24.95 $24.96 $24.84 $24.93 $18.08 6,487
2019-03-07 $25.00 $25.00 $24.91 $24.96 $18.09 4,712
2019-03-06 $24.96 $24.98 $24.92 $24.95 $18.09 7,501
2019-03-05 $24.93 $24.96 $24.86 $24.96 $18.10 4,045
2019-03-04 $24.94 $25.00 $24.72 $24.80 $17.98 43,533
2019-03-01 $24.69 $24.83 $24.68 $24.82 $17.99 7,772
2019-02-28 $24.52 $24.72 $24.52 $24.69 $17.90 11,669
2019-02-27 $24.58 $24.67 $24.55 $24.56 $17.81 6,687
2019-02-26 $24.65 $24.65 $24.56 $24.58 $17.82 9,064
2019-02-25 $24.68 $24.68 $24.51 $24.56 $17.80 11,871
2019-02-22 $24.44 $24.52 $24.42 $24.46 $17.73 8,934
2019-02-21 $24.45 $24.50 $24.37 $24.39 $17.68 7,255
2019-02-20 $24.69 $24.69 $24.42 $24.49 $17.75 15,094
2019-02-19 $24.70 $24.70 $24.59 $24.69 $17.76 25,899
2019-02-15 $24.48 $24.50 $24.45 $24.50 $17.63 6,141
2019-02-14 $24.59 $24.59 $24.29 $24.36 $17.53 10,759
2019-02-13 $24.23 $24.29 $24.20 $24.29 $17.47 12,128
2019-02-12 $24.20 $24.20 $24.03 $24.13 $17.36 27,895
2019-02-11 $23.90 $23.92 $23.88 $23.92 $17.21 20,202
2019-02-08 $23.70 $23.80 $23.65 $23.80 $17.12 3,378
2019-02-07 $23.90 $23.90 $23.65 $23.69 $17.05 6,046
2019-02-06 $24.09 $24.09 $23.79 $23.81 $17.13 9,127
2019-02-05 $23.98 $24.02 $23.96 $24.00 $17.26 11,067
2019-02-04 $24.03 $24.03 $23.88 $23.93 $17.22 12,093
2019-02-01 $23.95 $23.97 $23.80 $23.92 $17.21 11,025
2019-01-31 $23.97 $24.07 $23.95 $23.95 $17.23 15,970
2019-01-30 $23.76 $23.92 $23.74 $23.86 $17.17 9,288
2019-01-29 $23.73 $23.75 $23.66 $23.69 $17.04 13,332
2019-01-28 $23.73 $23.75 $23.60 $23.65 $17.02 13,518
2019-01-25 $23.70 $23.76 $23.65 $23.68 $17.04 9,994
2019-01-24 $23.51 $23.55 $23.48 $23.55 $16.94 1,575
2019-01-23 $23.45 $23.52 $23.40 $23.46 $16.88 7,578
2019-01-22 $23.57 $23.57 $23.40 $23.42 $16.85 10,509
2019-01-18 $23.66 $23.67 $23.53 $23.57 $16.82 10,785
2019-01-17 $23.50 $23.56 $23.49 $23.53 $16.79 5,496
2019-01-16 $23.57 $23.58 $23.43 $23.51 $16.78 11,584
2019-01-15 $23.49 $23.49 $23.41 $23.43 $16.72 7,649
2019-01-14 $23.43 $23.44 $23.40 $23.41 $16.71 5,065
2019-01-11 $23.36 $23.43 $23.32 $23.39 $16.70 9,357
2019-01-10 $23.28 $23.37 $23.22 $23.36 $16.67 5,500
2019-01-09 $23.49 $23.57 $23.31 $23.34 $16.66 13,004
2019-01-08 $23.35 $23.48 $23.15 $23.48 $16.76 17,688
2019-01-07 $23.10 $23.37 $23.10 $23.35 $16.67 5,621
2019-01-04 $22.72 $22.98 $22.72 $22.91 $16.35 9,000
2019-01-03 $22.45 $22.58 $22.30 $22.56 $16.10 8,998
2019-01-02 $22.32 $22.47 $22.15 $22.47 $16.03 16,608
2018-12-31 $22.01 $22.32 $21.99 $22.13 $15.79 16,986
2018-12-28 $21.64 $21.90 $21.64 $21.83 $15.58 9,195
2018-12-27 $21.50 $21.50 $21.16 $21.45 $15.31 10,519
2018-12-26 $21.50 $21.66 $21.39 $21.61 $15.42 3,870
2018-12-24 $21.52 $21.62 $21.20 $21.26 $15.18 10,744
2018-12-21 $21.65 $21.68 $21.49 $21.51 $15.35 5,203
2018-12-20 $22.15 $22.15 $21.53 $21.62 $15.43 18,580
2018-12-19 $22.50 $22.50 $22.18 $22.25 $15.74 5,097
2018-12-18 $22.60 $22.60 $22.14 $22.26 $15.75 17,759
2018-12-17 $22.85 $22.87 $22.41 $22.50 $15.92 27,704
2018-12-14 $23.00 $23.09 $22.84 $22.85 $16.16 10,893
2018-12-13 $23.18 $23.21 $23.00 $23.00 $16.27 29,664
2018-12-12 $23.29 $23.29 $23.11 $23.11 $16.35 54,156
2018-12-11 $23.26 $23.26 $23.04 $23.11 $16.35 45,203
2018-12-10 $23.18 $23.18 $22.92 $23.02 $16.28 5,236
2018-12-07 $23.68 $23.68 $22.89 $23.04 $16.30 8,163
2018-12-06 $23.29 $23.29 $22.92 $23.19 $16.41 8,688
2018-12-04 $23.59 $23.59 $23.21 $23.24 $16.44 14,104
2018-12-03 $23.52 $24.00 $23.45 $23.47 $16.60 25,839
2018-11-30 $23.71 $23.71 $23.36 $23.42 $16.57 55,653
2018-11-29 $23.65 $23.65 $23.51 $23.51 $16.63 5,827
2018-11-28 $23.50 $23.50 $23.50 $23.50 $16.63 352
2018-11-27 $23.60 $23.60 $23.45 $23.50 $16.62 1,462
2018-11-26 $23.25 $23.69 $23.25 $23.69 $16.76 400
2018-11-23 $23.75 $23.75 $23.55 $23.55 $16.66 700
2018-11-21 $23.70 $23.75 $23.56 $23.57 $16.67 5,800
2018-11-20 $23.99 $23.99 $23.53 $23.57 $16.67 5,908
2018-11-19 $24.07 $24.08 $24.01 $24.07 $16.89 2,550
2018-11-16 $24.19 $24.19 $24.18 $24.18 $16.97 350
2018-11-15 $24.26 $24.26 $24.26 $24.26 $17.03 1,066
2018-11-14 $24.43 $24.43 $24.31 $24.31 $17.06 1,360
2018-11-13 $24.53 $24.54 $24.42 $24.44 $17.15 3,200
2018-11-12 $24.60 $24.61 $24.53 $24.56 $17.24 1,130
2018-11-09 $24.70 $24.70 $24.70 $24.70 $17.33 720
2018-11-08 $24.72 $24.72 $24.65 $24.65 $17.30 502
2018-11-07 $24.56 $24.70 $24.56 $24.70 $17.33 1,700
2018-11-06 $24.57 $24.60 $24.39 $24.39 $17.12 5,054
2018-11-05 $24.47 $24.47 $24.47 $24.47 $17.17 784
2018-11-02 $24.56 $24.56 $24.44 $24.44 $17.15 1,472
2018-11-01 $24.57 $24.57 $24.56 $24.57 $17.24 2,510
2018-10-31 $24.35 $24.35 $24.33 $24.35 $17.09 6,159
2018-10-30 $24.35 $24.35 $24.35 $24.35 $17.09 631
2018-10-29 $24.35 $24.35 $24.35 $24.35 $17.09 380
2018-10-26 $24.33 $24.35 $24.33 $24.35 $17.09 261
2018-10-25 $24.44 $24.44 $24.31 $24.40 $17.12 880
2018-10-24 $24.50 $24.50 $24.23 $24.23 $17.00 1,055
2018-10-23 $24.30 $24.42 $24.30 $24.42 $17.14 1,175
2018-10-22 $24.30 $24.59 $24.30 $24.50 $17.19 400
2018-10-19 $24.69 $24.69 $24.46 $24.46 $17.04 1,970
2018-10-18 $24.68 $24.69 $24.68 $24.69 $17.19 201
2018-10-17 $24.69 $24.69 $24.55 $24.58 $17.12 3,630
2018-10-16 $24.72 $24.72 $24.70 $24.71 $17.21 546
2018-10-15 $24.65 $24.65 $24.64 $24.64 $17.16 562
2018-10-12 $24.80 $24.86 $24.70 $24.70 $17.20 5,321
2018-10-11 $24.70 $24.70 $24.66 $24.70 $17.20 776
2018-10-10 $24.74 $24.90 $24.65 $24.70 $17.20 6,961
2018-10-09 $24.95 $24.95 $24.91 $24.93 $17.36 1,286
2018-10-08 $24.99 $25.00 $24.85 $24.95 $17.38 2,042
2018-10-05 $24.67 $24.79 $24.66 $24.79 $17.27 1,188
2018-10-04 $24.93 $24.93 $24.63 $24.81 $17.28 4,920
2018-10-03 $25.47 $25.47 $25.08 $25.08 $17.46 6,100
2018-10-02 $25.40 $25.40 $25.37 $25.38 $17.67 961
2018-10-01 $25.62 $25.65 $25.44 $25.44 $17.72 6,007
2018-09-28 $25.57 $25.60 $25.53 $25.54 $17.79 1,162
2018-09-27 $25.53 $25.54 $25.49 $25.49 $17.75 2,450
2018-09-26 $25.54 $25.54 $25.52 $25.52 $17.77 726
2018-09-25 $25.54 $25.55 $25.47 $25.47 $17.74 11,851
2018-09-24 $25.55 $25.56 $25.53 $25.53 $17.78 4,087
2018-09-21 $25.48 $25.51 $25.48 $25.49 $17.75 10,896
2018-09-20 $25.75 $25.75 $25.45 $25.45 $17.72 11,865
2018-09-19 $25.82 $25.82 $25.75 $25.75 $17.80 6,469
2018-09-18 $25.90 $25.90 $25.89 $25.89 $17.90 1,031
2018-09-17 $26.40 $26.40 $25.89 $25.89 $17.90 2,800
2018-09-14 $25.77 $25.80 $25.76 $25.77 $17.81 1,005
2018-09-13 $25.80 $25.82 $25.79 $25.82 $17.85 1,741
2018-09-12 $25.95 $25.96 $25.90 $25.90 $17.90 1,100
2018-09-11 $25.94 $25.96 $25.93 $25.93 $17.92 1,723
2018-09-10 $25.91 $25.93 $25.91 $25.91 $17.91 1,422
2018-09-07 $26.03 $26.08 $25.87 $25.87 $17.88 3,076
2018-09-06 $26.15 $26.15 $26.03 $26.05 $18.01 2,900
2018-09-05 $26.15 $26.16 $26.01 $26.01 $17.98 1,117
2018-09-04 $26.30 $26.30 $26.12 $26.12 $18.06 1,893
2018-08-31 $26.30 $26.33 $26.29 $26.29 $18.17 2,212
2018-08-30 $26.24 $26.25 $26.24 $26.25 $18.14 1,557
2018-08-29 $26.21 $26.22 $26.20 $26.22 $18.13 1,099
2018-08-28 $26.13 $26.15 $26.12 $26.13 $18.06 1,675
2018-08-27 $26.12 $26.19 $26.12 $26.14 $18.07 4,628
2018-08-24 $26.08 $26.14 $26.08 $26.14 $18.07 550
2018-08-23 $26.08 $26.12 $26.08 $26.09 $18.03 2,231
2018-08-22 $26.09 $26.11 $26.08 $26.11 $18.05 2,645
2018-08-21 $26.07 $26.14 $26.05 $26.07 $18.02 14,926
2018-08-20 $26.15 $27.35 $26.14 $26.32 $18.06 9,531
2018-08-17 $26.02 $26.07 $26.01 $26.06 $17.88 8,034
2018-08-16 $25.95 $26.02 $25.95 $26.02 $17.86 850
2018-08-15 $25.98 $26.04 $25.98 $26.01 $17.85 2,700
2018-08-14 $26.04 $26.04 $26.01 $26.01 $17.85 2,172
2018-08-13 $26.01 $26.02 $26.00 $26.00 $17.84 2,061
2018-08-10 $26.03 $26.03 $26.00 $26.00 $17.84 6,161
2018-08-09 $26.09 $26.09 $26.00 $26.00 $17.84 1,394
2018-08-08 $26.05 $26.06 $26.04 $26.06 $17.88 700
2018-08-07 $26.18 $26.18 $26.00 $26.01 $17.85 3,077
2018-08-06 $26.18 $26.18 $26.00 $26.01 $17.85 12,546
2018-08-03 $26.01 $26.01 $25.95 $25.96 $17.81 8,280
2018-08-02 $25.95 $25.97 $25.92 $25.92 $17.79 1,400
2018-08-01 $25.96 $25.96 $25.91 $25.91 $17.78 1,100
2018-07-31 $26.05 $26.05 $25.98 $25.98 $17.83 4,180
2018-07-30 $26.06 $26.06 $26.01 $26.01 $17.85 1,100
2018-07-27 $26.09 $26.09 $25.95 $25.95 $17.81 1,450
2018-07-26 $25.95 $25.95 $25.95 $25.95 $17.81 0
2018-07-25 $26.00 $26.00 $25.94 $25.95 $17.81 2,902
2018-07-24 $25.96 $25.96 $25.90 $25.90 $17.77 9,800
2018-07-23 $25.95 $25.98 $25.88 $25.90 $17.77 4,890
2018-07-20 $25.85 $25.88 $25.85 $25.88 $17.76 300
2018-07-19 $25.95 $26.02 $25.95 $25.99 $17.71 1,002
2018-07-18 $25.98 $25.98 $25.88 $25.88 $17.63 1,200
2018-07-17 $25.98 $25.98 $25.93 $25.93 $17.66 2,920
2018-07-16 $26.07 $26.07 $25.98 $25.98 $17.70 1,223
2018-07-13 $26.06 $26.07 $26.06 $26.07 $17.76 1,200
2018-07-12 $26.10 $26.10 $26.06 $26.06 $17.75 2,426
2018-07-11 $26.78 $26.78 $26.05 $26.05 $17.75 1,692
2018-07-10 $26.06 $26.06 $26.03 $26.03 $17.73 1,848
2018-07-09 $25.99 $25.99 $25.99 $25.99 $17.70 200
2018-07-06 $25.96 $25.96 $25.95 $25.95 $17.68 1,100
2018-07-05 $25.97 $25.97 $25.95 $25.95 $17.68 5,100
2018-07-03 $25.88 $25.90 $25.86 $25.90 $17.64 2,300
2018-07-02 $25.79 $25.79 $25.75 $25.75 $17.54 2,700
2018-06-29 $25.73 $25.76 $25.73 $25.74 $17.54 1,300
2018-06-28 $25.61 $25.61 $25.55 $25.55 $17.40 6,550
2018-06-27 $25.67 $25.67 $25.63 $25.63 $17.46 2,400
2018-06-26 $25.69 $25.69 $25.67 $25.67 $17.49 2,000
2018-06-25 $25.67 $25.68 $25.64 $25.64 $17.47 2,700
2018-06-22 $25.65 $25.65 $25.62 $25.62 $17.45 2,000
2018-06-21 $25.65 $25.66 $25.60 $25.60 $17.44 3,400
2018-06-20 $25.59 $25.59 $25.55 $25.55 $17.41 3,520
2018-06-19 $25.55 $25.55 $25.55 $25.55 $17.41 500
2018-06-18 $25.57 $25.58 $25.57 $25.58 $17.43 1,070
2018-06-15 $25.48 $25.48 $25.44 $25.44 $17.33 9,053
2018-06-14 $25.47 $25.48 $25.40 $25.40 $17.30 2,300
2018-06-13 $25.54 $25.54 $25.54 $25.54 $17.40 0
2018-06-12 $25.55 $25.59 $25.54 $25.54 $17.40 1,600
2018-06-11 $25.52 $25.55 $25.52 $25.53 $17.39 6,002
2018-06-08 $25.57 $25.57 $25.45 $25.52 $17.39 12,000
2018-06-07 $25.50 $25.50 $25.49 $25.49 $17.36 2,481
2018-06-06 $25.46 $25.46 $25.44 $25.44 $17.33 1,477
2018-06-05 $25.39 $25.40 $25.37 $25.39 $17.30 2,700
2018-06-04 $25.29 $25.29 $25.27 $25.27 $17.22 7,746
2018-06-01 $25.20 $25.20 $25.18 $25.18 $17.15 12,700
2018-05-31 $25.12 $25.13 $25.12 $25.12 $17.11 2,200
2018-05-30 $25.15 $25.15 $25.14 $25.14 $17.13 2,617
2018-05-29 $25.10 $25.13 $25.10 $25.10 $17.10 500
2018-05-25 $25.12 $25.15 $25.12 $25.12 $17.11 5,100
2018-05-24 $25.02 $25.07 $25.02 $25.07 $17.08 13,500
2018-05-23 $25.06 $25.06 $25.02 $25.02 $17.04 12,890
2018-05-22 $25.03 $25.03 $25.00 $25.00 $17.03 9,200
2018-05-21 $25.09 $25.09 $25.04 $25.04 $17.06 9,145
2018-05-18 $25.04 $25.06 $25.04 $25.06 $17.07 3,500
2018-05-17 $24.99 $25.00 $24.99 $25.00 $17.03 3,601
2018-05-16 $25.00 $25.01 $24.95 $24.95 $17.00 4,498

Virtus InfraCap U.S. Preferred Stock ETF (PFFA) News Headlines

Recent Virtus InfraCap U.S. Preferred Stock ETF (PFFA) News
Similar Companies to Virtus InfraCap U.S. Preferred Stock ETF (PFFA) 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.