InfraCap REIT Preferred ETF (PFFR)

Exchange: NYSE ARCA

$23.59 ($-0.07) -0.31%

Data as of Dec. 2, 2021

Dec. 2, 2021
InfraCap REIT Preferred ETF - Daily Information
Click for more stock information on InfraCap REIT Preferred ETF.
Daily Information Data
Date Dec. 2, 2021
Open $23.41
Previous Close $23.59
High $23.73
Low $23.41
Adjusted Open $23.41
Previous Adjusted Close $23.59
Adjusted High $23.73
Adjusted Low $23.41

About InfraCap REIT Preferred ETF (PFFR)

Under normal market conditions, the Fund will invest not less than 90% of its assets in component securities of the Underlying Index. The Underlying Index is comprised of preferred securities listed on U.S. exchanges that are issued by real estate investment trusts (“REITs”). What are preferred securities? Preferred securities 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 the payment of dividends and in the event of the bankruptcy or liquidation of a company’s assets. Although preferred securities represent an ownership interest in a company, preferred stockholders usually have no voting rights with respect to corporate matters of the issuer. Instead, preferred securities typically have rights and characteristics similar to debt instruments. Preferred securities in the Underlying Index may include, without limitation, floating and fixed-rate preferred securities, callable preferred securities, cumulative and non-cumulative preferred securities, convertible preferred securities, trust preferred securities and depositary preferred securities. What is a REIT? A REIT is a corporation, trust or association dedicated to owning, operating or financing income-producing real estate. To qualify as a REIT under the Internal Revenue Code of 1986, as amended (the “Code”), a REIT is required to distribute at least 90% of its taxable income to shareholders annually and receive at least 75% of that income from rents, mortgages and sales of property. A REIT that qualifies under the Code is generally not taxed on income that it distributes to its shareholders. The Underlying Index may include preferred securities issued by Equity REITs, Mortgage REITs or Hybrid REITs. Equity REITs, which invest the majority of their assets directly in real property, derive their income primarily from rental and lease income, but may also realize capital gains by selling properties that have appreciated in value. Mortgage REITs, which provide loans to owners and operators of real estate assets or hold or trade mortgages or mortgage-backed securities, derive their income primarily from interest payments made on the underlying mortgages. Hybrid REITs may invest in a combination of properties, mortgages and mortgage-backed securities. The Underlying Index. The Underlying Index, which was launched in January 2015, is a modified market capitalization weighted index designed to provide diversified exposure to high yielding liquid preferred securities issued by REITs listed in the U.S. In a market capitalization weighted index, each component security is weighted by the issuer’s market capitalization relative to the overall capitalization of the index. The Underlying Index was co-developed by Infrastructure Capital Advisors, LLC, the Fund’s sub-adviser (the “Sub-Adviser”), and Indxx, LLC (“Indxx”), the index provider of the Underlying Index. Indxx is not affiliated with the Fund, the Sub-Adviser, or the Fund’s adviser, Virtus ETF Advisers LLC (the “Adviser”). Indxx owns the Underlying Index and is solely responsible for calculating, maintaining and rebalancing the Underlying Index. To be included in the Underlying Index, a security generally must meet the following minimum criteria as of each reconstitution date: •Security Type: Preferred Securities •Primary Exchange: United States •Type of Issuer: REIT •Market Capitalization: $75 million or more •6 Month Average Monthly Trading Volume: 150,000 shares or more •Yield to Worst (i.e., an estimate of the lowest potential yield that can be received on a preferred security without issuer default): greater than 3% •Constituent Weightings: No single issuer will exceed 10% of its representation in the Underlying Index upon rebalance. No REIT sub-sector will exceed 30% of the Underlying Index upon rebalance, with the exception of the Diversified REIT sub-sector, which will not exceed 35%. Once the investment universe is appropriately narrowed based on the foregoing criteria, all remaining securities are chosen as index constituents, which are then weighted based on their modified market capitalization. Indxx reconstitutes and rebalances the Underlying Index semi-annually at the close of the last trading day of March and September of each year in accordance with the Underlying Index methodology. The Fund is reconstituted and rebalanced in accordance with the Underlying Index. As of December 31, 2020, the Underlying Index contained 83 constituents. Indxx’s Index Committee is responsible for setting policy, determining index composition, and administering the Underlying Index in accordance with the Underlying Index methodology. The Index Committee reserves the right to use qualitative judgment to include, exclude, adjust, or postpone the inclusion of a constituent. Continued index membership of a constituent is not necessarily subject to the Underlying Index methodology. A constituent may be considered for exclusion by the Index Committee on the basis of corporate governance, accounting policies, lack of transparency and lack of representation, despite meeting all the criteria provided in the Underlying Index methodology. The Fund will not seek to “beat” the performance of the Underlying Index and will not seek temporary defensive measures when markets decline or appear overvalued. Instead, the Fund uses a “passive” or indexing investment approach to try to approximate the investment performance of the Underlying Index by investing in a portfolio of securities that generally replicates the Underlying Index; however, there may be times when the Fund does not hold every security in the Underlying Index. The Sub-Adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation. 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 preferred securities of REITs. The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries approximately to the same extent that the Underlying Index is concentrated. As of December 31, 2020, the Underlying Index is concentrated in the Mortgage REITs and Equity REITs industries. 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.

Historical Stock Data for InfraCap REIT Preferred ETF (PFFR)
Date Open High Low Close Adj.Close Volume
2021-11-26 $23.41 $23.73 $23.41 $23.59 $23.59 10,179
2021-11-24 $23.63 $23.72 $23.61 $23.66 $23.66 20,325
2021-11-23 $23.75 $23.75 $23.58 $23.72 $23.72 17,704
2021-11-22 $24.01 $24.01 $23.73 $23.77 $23.77 17,882
2021-11-19 $23.93 $24.04 $23.92 $23.98 $23.86 7,247
2021-11-18 $23.99 $23.99 $23.86 $23.96 $23.84 6,215
2021-11-17 $23.91 $23.97 $23.66 $23.96 $23.84 34,191
2021-11-16 $24.10 $24.13 $24.01 $24.03 $23.91 12,746
2021-11-15 $24.12 $24.12 $23.96 $24.02 $23.90 17,972
2021-11-12 $24.23 $24.23 $24.12 $24.16 $24.04 11,628
2021-11-11 $24.20 $24.22 $24.12 $24.15 $24.03 10,425
2021-11-10 $24.35 $24.36 $24.22 $24.22 $24.10 18,324
2021-11-09 $24.36 $24.40 $24.31 $24.35 $24.23 8,070
2021-11-08 $24.36 $24.42 $24.30 $24.39 $24.27 10,080
2021-11-05 $24.32 $24.41 $24.30 $24.40 $24.28 14,793
2021-11-04 $24.46 $24.46 $24.25 $24.40 $24.28 14,533
2021-11-03 $24.26 $24.40 $24.26 $24.40 $24.28 10,906
2021-11-02 $24.38 $24.38 $24.27 $24.38 $24.26 24,464
2021-11-01 $24.25 $24.37 $24.22 $24.27 $24.15 26,008
2021-10-29 $24.21 $24.32 $24.21 $24.29 $24.17 11,128
2021-10-28 $24.38 $24.38 $24.20 $24.25 $24.13 16,314
2021-10-27 $24.31 $24.31 $24.20 $24.26 $24.14 12,206
2021-10-26 $24.34 $24.34 $24.26 $24.29 $24.16 12,943
2021-10-25 $24.37 $24.37 $24.24 $24.34 $24.22 51,583
2021-10-22 $24.25 $24.32 $24.17 $24.25 $24.13 23,674
2021-10-21 $24.49 $24.49 $24.26 $24.28 $24.15 5,751
2021-10-20 $24.46 $24.46 $24.15 $24.28 $24.16 18,192
2021-10-19 $24.26 $24.41 $24.26 $24.32 $24.08 12,503
2021-10-18 $24.36 $24.39 $24.28 $24.32 $24.08 14,396
2021-10-15 $24.36 $24.47 $24.33 $24.40 $24.16 32,784
2021-10-14 $24.48 $24.49 $24.38 $24.44 $24.20 5,484
2021-10-13 $24.49 $24.49 $24.38 $24.43 $24.18 23,167
2021-10-12 $24.25 $24.42 $24.25 $24.36 $24.11 12,002
2021-10-11 $24.41 $24.41 $24.22 $24.28 $24.04 10,327
2021-10-08 $24.38 $24.38 $24.25 $24.37 $24.13 12,812
2021-10-07 $24.35 $24.40 $24.25 $24.33 $24.08 8,927
2021-10-06 $24.16 $24.35 $24.16 $24.33 $24.09 18,617
2021-10-05 $24.18 $24.29 $24.18 $24.19 $23.95 9,498
2021-10-04 $24.33 $24.42 $24.23 $24.25 $24.01 14,597
2021-10-01 $24.35 $24.45 $24.34 $24.45 $24.20 8,215
2021-09-30 $24.48 $24.48 $24.26 $24.44 $24.20 4,733
2021-09-29 $24.35 $24.41 $24.24 $24.36 $24.12 11,971
2021-09-28 $24.36 $24.36 $24.14 $24.27 $24.03 25,012
2021-09-27 $24.32 $24.63 $24.30 $24.31 $24.07 6,690
2021-09-24 $24.33 $24.44 $24.29 $24.30 $24.06 22,287
2021-09-23 $24.55 $24.56 $24.34 $24.39 $24.15 41,414
2021-09-22 $24.31 $24.52 $24.31 $24.45 $24.21 20,585
2021-09-21 $24.24 $24.41 $24.23 $24.40 $24.16 41,983
2021-09-20 $24.47 $24.47 $24.21 $24.24 $24.00 93,624
2021-09-17 $24.60 $24.63 $24.50 $24.63 $24.26 4,702
2021-09-16 $24.56 $24.60 $24.50 $24.57 $24.21 18,567
2021-09-15 $24.58 $24.59 $24.50 $24.56 $24.19 10,864
2021-09-14 $24.59 $24.61 $24.50 $24.58 $24.22 9,202
2021-09-13 $24.62 $24.63 $24.61 $24.61 $24.25 3,093
2021-09-10 $24.69 $24.69 $24.56 $24.65 $24.29 10,214
2021-09-09 $24.60 $24.69 $24.55 $24.67 $24.31 7,402
2021-09-08 $24.51 $24.68 $24.50 $24.61 $24.25 14,746
2021-09-07 $24.67 $24.69 $24.61 $24.66 $24.30 10,125
2021-09-03 $24.66 $24.71 $24.61 $24.69 $24.32 11,318
2021-09-02 $24.62 $24.75 $24.62 $24.68 $24.31 15,882
2021-09-01 $24.68 $24.68 $24.62 $24.66 $24.29 4,756
2021-08-31 $24.62 $24.67 $24.61 $24.65 $24.28 12,102
2021-08-30 $24.65 $24.67 $24.55 $24.62 $24.26 13,625
2021-08-27 $24.51 $24.61 $24.50 $24.56 $24.20 9,763
2021-08-26 $24.55 $24.62 $24.49 $24.50 $24.13 13,180
2021-08-25 $24.58 $24.61 $24.58 $24.60 $24.24 5,546
2021-08-24 $24.57 $24.59 $24.50 $24.58 $24.22 9,530
2021-08-23 $24.60 $24.60 $24.47 $24.47 $24.11 8,615
2021-08-20 $24.47 $24.56 $24.45 $24.55 $24.19 9,340
2021-08-19 $24.59 $24.63 $24.51 $24.56 $24.08 55,130
2021-08-18 $24.61 $24.64 $24.56 $24.64 $24.16 74,756
2021-08-17 $24.67 $24.67 $24.57 $24.61 $24.13 11,599
2021-08-16 $24.64 $24.64 $24.57 $24.60 $24.12 7,623
2021-08-13 $24.60 $24.67 $24.48 $24.65 $24.17 9,826
2021-08-12 $24.49 $24.63 $24.49 $24.62 $24.14 7,888
2021-08-11 $24.54 $24.57 $24.49 $24.49 $24.01 14,689
2021-08-10 $24.60 $24.60 $24.41 $24.56 $24.08 19,947
2021-08-09 $24.80 $24.80 $24.59 $24.65 $24.17 29,719
2021-08-06 $24.76 $24.76 $24.63 $24.73 $24.25 12,324
2021-08-05 $24.60 $24.70 $24.60 $24.70 $24.22 9,898
2021-08-04 $24.70 $24.70 $24.63 $24.70 $24.22 14,964
2021-08-03 $24.70 $24.70 $24.57 $24.65 $24.17 11,610
2021-08-02 $24.60 $24.70 $24.52 $24.66 $24.18 7,066
2021-07-30 $24.50 $24.66 $24.47 $24.66 $24.18 26,973
2021-07-29 $24.40 $24.56 $24.40 $24.51 $24.03 20,009
2021-07-28 $24.47 $24.49 $24.43 $24.45 $23.97 15,289
2021-07-27 $24.46 $24.46 $24.40 $24.42 $23.94 19,669
2021-07-26 $24.51 $24.52 $24.46 $24.46 $23.98 18,507
2021-07-23 $24.55 $24.55 $24.50 $24.55 $24.07 25,326
2021-07-22 $24.50 $24.54 $24.40 $24.50 $24.02 13,608
2021-07-21 $24.50 $24.56 $24.42 $24.52 $24.04 16,407
2021-07-20 $24.66 $24.66 $24.46 $24.48 $24.00 24,015
2021-07-19 $24.67 $24.67 $24.50 $24.57 $23.97 18,426
2021-07-16 $24.78 $24.78 $24.60 $24.69 $24.09 26,039
2021-07-15 $24.77 $24.77 $24.66 $24.72 $24.12 13,180
2021-07-14 $24.75 $24.77 $24.65 $24.71 $24.11 11,138
2021-07-13 $24.69 $24.79 $24.69 $24.71 $24.11 7,919
2021-07-12 $24.79 $24.79 $24.69 $24.77 $24.17 48,692
2021-07-09 $24.73 $24.80 $24.73 $24.76 $24.16 6,962
2021-07-08 $24.79 $24.82 $24.78 $24.79 $24.19 19,469
2021-07-07 $24.81 $24.83 $24.71 $24.80 $24.20 17,454
2021-07-06 $24.96 $24.96 $24.71 $24.79 $24.19 22,106
2021-07-02 $24.78 $24.81 $24.68 $24.81 $24.21 19,421
2021-07-01 $24.61 $24.74 $24.61 $24.72 $24.12 11,357
2021-06-30 $24.52 $24.67 $24.52 $24.65 $24.05 14,401
2021-06-29 $24.55 $24.63 $24.53 $24.57 $23.97 9,565
2021-06-28 $24.55 $24.60 $24.55 $24.55 $23.95 13,035
2021-06-25 $24.60 $24.60 $24.56 $24.57 $23.97 11,115
2021-06-24 $24.57 $24.62 $24.52 $24.53 $23.93 13,046
2021-06-23 $24.50 $24.59 $24.50 $24.57 $23.97 14,850
2021-06-22 $24.53 $24.61 $24.52 $24.52 $23.92 59,259
2021-06-21 $24.58 $24.58 $24.45 $24.52 $23.92 20,022
2021-06-18 $24.60 $24.65 $24.56 $24.64 $23.92 5,258
2021-06-17 $24.54 $24.65 $24.51 $24.62 $23.90 9,438
2021-06-16 $24.55 $24.62 $24.55 $24.59 $23.87 13,081
2021-06-15 $24.53 $24.58 $24.53 $24.55 $23.84 7,668
2021-06-14 $24.68 $24.68 $24.53 $24.58 $23.86 14,267
2021-06-11 $24.54 $24.58 $24.54 $24.58 $23.86 10,904
2021-06-10 $24.57 $24.57 $24.50 $24.55 $23.83 6,253
2021-06-09 $24.57 $24.57 $24.47 $24.55 $23.84 34,537
2021-06-08 $24.52 $24.53 $24.46 $24.48 $23.77 16,748
2021-06-07 $24.52 $24.52 $24.46 $24.49 $23.77 25,211
2021-06-04 $24.49 $24.49 $24.47 $24.49 $23.78 11,416
2021-06-03 $24.46 $24.48 $24.37 $24.48 $23.77 38,490
2021-06-02 $24.47 $24.49 $24.44 $24.47 $23.76 29,132
2021-06-01 $24.38 $24.43 $24.34 $24.38 $23.67 12,539
2021-05-28 $24.34 $24.38 $24.31 $24.36 $23.65 19,315
2021-05-27 $24.29 $24.33 $24.23 $24.28 $23.57 29,724
2021-05-26 $24.30 $24.33 $24.22 $24.30 $23.59 31,616
2021-05-25 $24.26 $24.30 $24.26 $24.30 $23.59 4,026
2021-05-24 $24.29 $24.30 $24.26 $24.30 $23.59 17,069
2021-05-21 $24.20 $24.27 $24.12 $24.25 $23.54 35,541
2021-05-20 $24.29 $24.29 $24.16 $24.17 $23.47 25,657
2021-05-19 $24.25 $24.30 $24.19 $24.29 $23.47 13,123
2021-05-18 $24.39 $24.39 $24.24 $24.28 $23.45 35,425
2021-05-17 $24.49 $24.49 $24.22 $24.29 $23.46 20,151
2021-05-14 $24.11 $24.29 $24.11 $24.28 $23.46 7,096
2021-05-13 $24.09 $24.22 $24.09 $24.11 $23.29 12,010
2021-05-12 $24.35 $24.35 $24.04 $24.05 $23.23 573,959
2021-05-11 $24.34 $24.34 $24.18 $24.27 $23.45 21,388
2021-05-10 $24.40 $24.46 $24.32 $24.41 $23.58 23,005
2021-05-07 $24.43 $24.45 $24.35 $24.42 $23.59 10,038
2021-05-06 $24.33 $24.40 $24.30 $24.36 $23.53 12,652
2021-05-05 $24.40 $24.44 $24.35 $24.35 $23.52 9,943
2021-05-04 $24.44 $24.44 $24.33 $24.41 $23.58 19,384
2021-05-03 $24.53 $24.53 $24.35 $24.40 $23.57 14,759
2021-04-30 $24.47 $24.47 $24.33 $24.35 $23.52 31,785
2021-04-29 $24.42 $24.46 $24.35 $24.38 $23.55 40,306
2021-04-28 $24.53 $24.53 $24.37 $24.42 $23.59 45,657
2021-04-27 $24.51 $24.51 $24.35 $24.45 $23.62 12,734
2021-04-26 $24.44 $24.44 $24.32 $24.43 $23.60 17,814
2021-04-23 $24.28 $24.39 $24.28 $24.35 $23.53 58,820
2021-04-22 $24.26 $24.34 $24.26 $24.32 $23.50 35,193
2021-04-21 $24.34 $24.34 $24.25 $24.32 $23.50 72,955
2021-04-20 $24.42 $24.42 $24.21 $24.26 $23.43 18,190
2021-04-19 $24.50 $24.50 $24.43 $24.45 $23.50 10,639
2021-04-16 $24.46 $24.48 $24.39 $24.45 $23.50 8,198
2021-04-15 $24.40 $24.49 $24.36 $24.45 $23.51 88,772
2021-04-14 $24.41 $24.54 $24.41 $24.45 $23.50 17,083
2021-04-13 $24.62 $24.62 $24.44 $24.49 $23.54 8,802
2021-04-12 $24.44 $24.48 $24.44 $24.44 $23.49 13,262
2021-04-09 $24.46 $24.52 $24.44 $24.45 $23.50 32,711
2021-04-08 $24.45 $24.75 $24.43 $24.47 $23.52 152,565
2021-04-07 $24.49 $24.50 $24.45 $24.48 $23.53 9,037
2021-04-06 $24.45 $24.66 $24.30 $24.45 $23.50 11,810
2021-04-05 $24.41 $24.44 $24.32 $24.43 $23.49 194,456
2021-04-01 $24.40 $24.40 $24.25 $24.32 $23.38 29,611
2021-03-31 $24.24 $24.27 $24.00 $24.24 $23.31 20,189
2021-03-30 $24.07 $24.19 $23.96 $24.14 $23.21 10,827
2021-03-29 $24.07 $24.08 $24.00 $24.03 $23.10 234,342
2021-03-26 $24.08 $24.08 $24.01 $24.07 $23.14 9,231
2021-03-25 $24.08 $24.08 $23.93 $24.04 $23.11 42,613
2021-03-24 $24.03 $24.04 $23.97 $24.02 $23.09 14,883
2021-03-23 $23.97 $23.98 $23.88 $23.94 $23.01 6,107
2021-03-22 $24.00 $24.00 $23.77 $23.91 $22.98 10,956
2021-03-19 $23.96 $24.02 $23.89 $23.98 $22.93 5,981
2021-03-18 $24.08 $24.08 $23.96 $23.96 $22.92 12,492
2021-03-17 $24.01 $24.08 $23.99 $24.04 $22.99 7,212
2021-03-16 $24.00 $24.08 $23.96 $24.07 $23.03 12,755
2021-03-15 $23.91 $24.04 $23.85 $24.00 $22.96 48,367
2021-03-12 $23.89 $23.98 $23.89 $23.95 $22.91 17,415
2021-03-11 $23.99 $23.99 $23.92 $23.97 $22.92 20,227
2021-03-10 $23.80 $23.92 $23.80 $23.89 $22.85 14,735
2021-03-09 $23.75 $23.84 $23.68 $23.77 $22.74 73,394
2021-03-08 $23.70 $23.74 $23.60 $23.73 $22.70 12,410
2021-03-05 $23.44 $23.68 $23.41 $23.62 $22.59 14,665
2021-03-04 $23.53 $23.69 $23.50 $23.55 $22.53 17,773
2021-03-03 $23.52 $23.55 $23.44 $23.55 $22.52 3,740
2021-03-02 $23.23 $23.49 $23.23 $23.46 $22.44 13,585
2021-03-01 $23.25 $23.40 $23.25 $23.39 $22.37 9,163
2021-02-26 $23.40 $23.40 $23.27 $23.33 $22.32 9,720
2021-02-25 $23.43 $23.43 $23.15 $23.24 $22.23 19,176
2021-02-24 $23.60 $23.60 $23.39 $23.41 $22.40 19,527
2021-02-23 $23.41 $23.55 $23.41 $23.48 $22.46 16,524
2021-02-22 $23.53 $23.57 $23.46 $23.50 $22.48 18,888
2021-02-19 $23.56 $23.66 $23.56 $23.63 $22.48 6,529
2021-02-18 $23.51 $23.58 $23.51 $23.56 $22.42 6,265
2021-02-17 $23.75 $23.75 $23.54 $23.58 $22.44 13,262
2021-02-16 $23.91 $23.91 $23.56 $23.56 $22.42 20,767
2021-02-12 $23.69 $23.69 $23.50 $23.68 $22.54 10,535
2021-02-11 $23.71 $23.76 $23.67 $23.68 $22.54 21,148
2021-02-10 $23.76 $23.77 $23.66 $23.71 $22.56 13,994
2021-02-09 $23.68 $23.75 $23.60 $23.71 $22.56 17,174
2021-02-08 $23.62 $23.74 $23.53 $23.66 $22.51 17,231
2021-02-05 $23.55 $23.72 $23.55 $23.63 $22.49 22,651
2021-02-04 $23.46 $23.61 $23.46 $23.53 $22.39 18,788
2021-02-03 $23.46 $23.53 $23.46 $23.46 $22.33 5,384
2021-02-02 $23.44 $23.59 $23.44 $23.47 $22.34 18,041
2021-02-01 $23.76 $23.76 $23.39 $23.45 $22.32 11,480
2021-01-29 $23.29 $23.45 $23.29 $23.33 $22.20 25,322
2021-01-28 $23.35 $23.44 $23.32 $23.36 $22.23 16,561
2021-01-27 $23.50 $23.54 $23.34 $23.34 $22.21 16,602
2021-01-26 $23.57 $23.61 $23.50 $23.50 $22.36 10,603
2021-01-25 $23.61 $23.64 $23.55 $23.56 $22.42 17,553
2021-01-22 $23.50 $23.62 $23.50 $23.60 $22.46 10,568
2021-01-21 $23.45 $23.63 $23.45 $23.52 $22.38 9,985
2021-01-20 $23.71 $23.71 $23.50 $23.55 $22.41 17,575
2021-01-19 $23.74 $23.74 $23.41 $23.59 $22.34 32,186
2021-01-15 $23.50 $23.59 $23.50 $23.59 $22.34 7,464
2021-01-14 $23.60 $23.60 $23.50 $23.56 $22.31 20,414
2021-01-13 $23.21 $23.49 $23.21 $23.49 $22.24 16,807
2021-01-12 $23.37 $23.37 $23.26 $23.30 $22.06 9,080
2021-01-11 $23.27 $23.43 $23.25 $23.37 $22.13 14,513
2021-01-08 $23.38 $23.52 $23.38 $23.50 $22.25 13,459
2021-01-07 $23.49 $23.54 $23.42 $23.49 $22.24 8,288
2021-01-06 $23.51 $23.57 $23.44 $23.49 $22.24 18,550
2021-01-05 $23.58 $23.63 $23.53 $23.62 $22.36 12,392
2021-01-04 $23.61 $23.67 $23.50 $23.57 $22.32 13,002
2020-12-31 $23.43 $23.59 $23.43 $23.56 $22.31 10,055
2020-12-30 $23.45 $23.53 $23.42 $23.48 $22.23 14,666
2020-12-29 $23.40 $23.46 $23.40 $23.43 $22.18 7,828
2020-12-28 $23.55 $23.55 $23.39 $23.42 $22.17 25,834
2020-12-24 $23.27 $23.41 $23.25 $23.35 $22.11 9,777
2020-12-23 $23.29 $23.31 $23.21 $23.28 $22.04 15,815
2020-12-22 $23.38 $23.39 $23.24 $23.26 $22.02 7,971
2020-12-21 $23.43 $23.46 $23.35 $23.40 $22.16 25,982
2020-12-18 $23.56 $23.57 $23.45 $23.49 $22.13 11,296
2020-12-17 $23.45 $23.53 $23.45 $23.53 $22.16 6,503
2020-12-16 $23.55 $23.55 $23.40 $23.46 $22.09 16,741
2020-12-15 $23.45 $23.46 $23.42 $23.45 $22.09 16,777
2020-12-14 $23.72 $23.72 $23.40 $23.45 $22.09 15,785
2020-12-11 $23.39 $23.44 $23.36 $23.40 $22.05 13,554
2020-12-10 $23.66 $23.66 $23.41 $23.43 $22.07 7,740
2020-12-09 $23.60 $23.60 $23.48 $23.49 $22.13 4,696
2020-12-08 $23.42 $23.47 $23.41 $23.47 $22.10 13,005
2020-12-07 $23.29 $23.36 $23.26 $23.33 $21.98 9,782
2020-12-04 $23.50 $23.50 $23.23 $23.28 $21.93 9,020
2020-12-03 $23.17 $23.27 $23.10 $23.22 $21.87 9,090
2020-12-02 $23.15 $23.18 $23.12 $23.14 $21.80 8,557
2020-12-01 $23.12 $23.12 $23.04 $23.08 $21.74 7,655
2020-11-30 $23.16 $23.16 $22.97 $23.03 $21.69 10,750
2020-11-27 $22.99 $23.08 $22.95 $23.03 $21.69 5,627
2020-11-25 $23.22 $23.22 $22.96 $23.02 $21.69 15,786
2020-11-24 $23.00 $23.09 $22.92 $22.97 $21.63 29,143
2020-11-23 $22.79 $22.94 $22.76 $22.90 $21.57 12,716
2020-11-20 $23.06 $23.06 $22.73 $22.88 $21.55 33,522
2020-11-19 $23.00 $23.00 $22.84 $22.92 $21.47 9,766
2020-11-18 $23.00 $23.00 $22.85 $22.85 $21.41 27,202
2020-11-17 $22.47 $22.94 $22.47 $22.86 $21.42 28,232
2020-11-16 $22.50 $22.79 $22.49 $22.74 $21.31 7,438
2020-11-13 $22.38 $22.51 $22.38 $22.51 $21.09 7,533
2020-11-12 $22.51 $22.51 $22.39 $22.40 $20.99 9,471
2020-11-11 $22.43 $22.60 $22.38 $22.52 $21.11 9,669
2020-11-10 $22.34 $22.56 $22.24 $22.54 $21.12 22,772
2020-11-09 $21.99 $22.46 $21.98 $22.34 $20.94 35,437
2020-11-06 $22.07 $22.07 $21.84 $21.84 $20.46 5,229
2020-11-05 $22.00 $22.07 $21.99 $21.99 $20.61 15,247
2020-11-04 $21.83 $21.94 $21.83 $21.93 $20.55 9,981
2020-11-03 $21.69 $21.91 $21.69 $21.80 $20.43 10,124
2020-11-02 $21.52 $21.81 $21.52 $21.72 $20.35 16,648
2020-10-30 $21.58 $21.72 $21.52 $21.57 $20.22 9,995
2020-10-29 $21.51 $21.77 $21.50 $21.61 $20.25 10,352
2020-10-28 $21.92 $21.96 $21.66 $21.68 $20.32 16,511
2020-10-27 $22.09 $22.09 $21.91 $21.96 $20.58 10,746
2020-10-26 $22.00 $22.03 $21.94 $22.00 $20.62 8,846
2020-10-23 $21.95 $22.05 $21.84 $22.05 $20.66 14,956
2020-10-22 $22.06 $22.06 $21.78 $21.99 $20.61 24,925
2020-10-21 $22.05 $22.05 $21.88 $21.90 $20.52 21,026
2020-10-20 $22.07 $22.08 $21.92 $22.04 $20.66 5,830
2020-10-19 $22.11 $22.23 $22.01 $22.06 $20.56 13,479
2020-10-16 $22.25 $22.28 $22.07 $22.10 $20.59 11,914
2020-10-15 $22.45 $22.45 $21.93 $22.17 $20.66 8,906
2020-10-14 $22.29 $22.29 $22.10 $22.18 $20.67 7,458
2020-10-13 $22.22 $22.29 $22.16 $22.22 $20.71 10,700
2020-10-12 $22.35 $22.35 $22.27 $22.31 $20.80 28,665
2020-10-09 $22.30 $22.38 $22.25 $22.27 $20.76 7,613
2020-10-08 $22.23 $22.34 $22.23 $22.28 $20.77 5,448
2020-10-07 $22.22 $22.32 $22.16 $22.16 $20.65 11,187
2020-10-06 $22.11 $22.25 $22.11 $22.21 $20.70 24,375
2020-10-05 $22.10 $22.22 $22.10 $22.16 $20.65 10,571
2020-10-02 $22.04 $22.13 $22.01 $22.10 $20.60 12,669
2020-10-01 $21.91 $22.17 $21.91 $22.08 $20.57 5,521
2020-09-30 $22.19 $22.19 $22.02 $22.02 $20.52 8,016
2020-09-29 $22.24 $22.24 $22.04 $22.11 $20.60 9,112
2020-09-28 $22.10 $22.15 $21.95 $22.14 $20.63 5,204
2020-09-25 $21.73 $21.94 $21.73 $21.90 $20.41 15,598
2020-09-24 $21.64 $21.70 $21.51 $21.65 $20.18 13,360
2020-09-23 $22.01 $22.01 $21.56 $21.67 $20.20 20,704
2020-09-22 $21.92 $22.00 $21.86 $21.97 $20.48 9,426
2020-09-21 $22.50 $22.50 $21.85 $21.93 $20.44 17,181
2020-09-18 $22.29 $22.29 $22.13 $22.18 $20.56 11,413
2020-09-17 $22.06 $22.20 $22.06 $22.15 $20.53 4,445
2020-09-16 $22.09 $22.25 $22.09 $22.25 $20.62 13,952
2020-09-15 $22.05 $22.20 $22.05 $22.17 $20.55 17,945
2020-09-14 $22.07 $22.13 $21.94 $22.03 $20.42 11,608
2020-09-11 $22.07 $22.07 $21.87 $21.93 $20.33 12,422
2020-09-10 $22.07 $22.10 $21.96 $22.03 $20.42 4,144
2020-09-09 $21.70 $22.06 $21.70 $21.92 $20.32 16,189
2020-09-08 $21.58 $21.86 $20.69 $21.78 $20.19 25,440
2020-09-04 $22.19 $22.19 $21.85 $21.99 $20.38 19,698
2020-09-03 $22.08 $22.15 $22.02 $22.05 $20.44 7,136
2020-09-02 $22.17 $22.21 $22.05 $22.15 $20.53 8,476
2020-09-01 $22.21 $22.25 $22.14 $22.15 $20.53 5,256
2020-08-31 $22.40 $22.40 $22.19 $22.19 $20.57 11,833
2020-08-28 $22.38 $22.38 $22.18 $22.23 $20.61 6,052
2020-08-27 $22.39 $22.39 $22.08 $22.20 $20.58 7,679
2020-08-26 $22.20 $22.24 $22.17 $22.17 $20.55 6,187
2020-08-25 $22.11 $22.21 $22.10 $22.17 $20.55 8,100
2020-08-24 $22.34 $22.34 $22.17 $22.18 $20.56 8,432
2020-08-21 $22.29 $22.29 $22.14 $22.19 $20.57 20,443
2020-08-20 $22.35 $22.35 $22.20 $22.20 $20.58 8,242
2020-08-19 $22.12 $22.35 $22.12 $22.33 $20.59 14,365
2020-08-18 $22.28 $22.34 $22.23 $22.28 $20.54 9,795
2020-08-17 $22.25 $22.28 $22.14 $22.23 $20.49 21,721
2020-08-14 $22.36 $22.36 $22.13 $22.17 $20.44 17,450
2020-08-13 $22.15 $22.16 $21.89 $22.14 $20.41 10,195
2020-08-12 $22.24 $22.24 $22.05 $22.12 $20.40 21,371
2020-08-11 $21.69 $22.08 $21.69 $22.03 $20.31 12,736
2020-08-10 $21.59 $21.95 $21.58 $21.78 $20.08 17,192
2020-08-07 $21.75 $21.75 $21.58 $21.68 $19.99 18,857
2020-08-06 $21.50 $21.67 $21.50 $21.60 $19.91 11,089
2020-08-05 $21.45 $21.65 $21.45 $21.60 $19.91 9,312
2020-08-04 $21.38 $21.69 $21.38 $21.51 $19.83 28,133
2020-08-03 $21.65 $21.65 $21.32 $21.55 $19.87 26,130
2020-07-31 $21.43 $21.59 $21.31 $21.38 $19.71 17,803
2020-07-30 $21.42 $21.58 $21.40 $21.50 $19.82 10,517
2020-07-29 $21.25 $21.45 $21.25 $21.42 $19.75 14,087
2020-07-28 $21.30 $21.39 $21.16 $21.25 $19.59 8,501
2020-07-27 $21.18 $21.29 $21.04 $21.29 $19.63 8,508
2020-07-24 $20.99 $21.19 $20.99 $21.12 $19.47 2,958
2020-07-23 $21.07 $21.15 $20.91 $21.15 $19.50 24,485
2020-07-22 $21.29 $21.29 $20.99 $21.22 $19.56 24,011
2020-07-21 $20.78 $21.17 $20.78 $21.15 $19.50 33,189
2020-07-20 $20.83 $21.00 $20.77 $20.85 $19.22 21,361
2020-07-17 $21.00 $21.05 $20.95 $20.95 $19.20 15,418
2020-07-16 $20.93 $21.03 $20.87 $21.00 $19.25 13,380
2020-07-15 $21.00 $21.00 $20.68 $20.88 $19.14 18,500
2020-07-14 $20.60 $20.68 $20.50 $20.66 $18.94 22,441
2020-07-13 $20.71 $20.78 $20.60 $20.60 $18.88 17,546
2020-07-10 $20.60 $20.83 $20.55 $20.77 $19.04 10,900
2020-07-09 $20.75 $20.80 $20.64 $20.64 $18.92 9,709
2020-07-08 $20.65 $20.82 $20.65 $20.80 $19.07 33,000
2020-07-07 $20.64 $20.87 $20.53 $20.74 $19.01 75,000
2020-07-06 $20.93 $21.11 $20.78 $20.83 $19.09 108,791
2020-07-02 $21.39 $21.39 $20.93 $20.94 $19.20 13,600
2020-07-01 $20.55 $20.99 $20.55 $20.90 $19.16 11,800
2020-06-30 $20.96 $20.96 $20.60 $20.62 $18.90 6,192
2020-06-29 $20.71 $20.81 $20.60 $20.81 $19.08 11,094
2020-06-26 $20.86 $20.91 $20.73 $20.81 $19.08 12,560
2020-06-25 $21.03 $21.13 $20.91 $20.98 $19.23 13,881
2020-06-24 $21.07 $21.25 $20.89 $21.05 $19.30 60,091
2020-06-23 $21.25 $21.25 $21.00 $21.18 $19.41 18,297
2020-06-22 $21.69 $21.69 $21.00 $21.13 $19.37 12,565
2020-06-19 $21.39 $21.44 $21.27 $21.28 $19.40 6,333
2020-06-18 $21.55 $21.55 $21.17 $21.17 $19.30 7,830
2020-06-17 $21.95 $21.95 $21.45 $21.45 $19.55 10,588
2020-06-16 $22.20 $22.20 $21.32 $21.53 $19.62 28,853
2020-06-15 $21.16 $21.19 $20.99 $21.19 $19.31 10,748
2020-06-12 $21.43 $21.59 $21.07 $21.17 $19.30 17,149
2020-06-11 $21.61 $21.62 $21.02 $21.10 $19.24 43,342
2020-06-10 $22.36 $22.36 $21.65 $22.00 $20.05 28,857
2020-06-09 $22.24 $22.24 $22.03 $22.08 $20.13 16,978
2020-06-08 $22.29 $22.29 $21.91 $22.18 $20.21 69,658
2020-06-05 $21.68 $21.93 $21.68 $21.87 $19.93 65,744
2020-06-04 $21.35 $21.49 $21.29 $21.49 $19.59 60,764
2020-06-03 $21.23 $21.26 $21.08 $21.23 $19.35 97,486
2020-06-02 $21.06 $21.06 $20.90 $20.97 $19.11 21,034
2020-06-01 $20.63 $20.92 $20.63 $20.85 $19.01 12,522
2020-05-29 $20.70 $20.73 $20.54 $20.73 $18.89 11,941
2020-05-28 $20.37 $20.70 $20.37 $20.62 $18.80 8,789
2020-05-27 $20.51 $20.51 $20.31 $20.47 $18.66 62,064
2020-05-26 $20.21 $20.29 $20.14 $20.27 $18.48 8,560
2020-05-22 $19.75 $20.02 $19.75 $19.96 $18.19 7,430
2020-05-21 $19.93 $19.99 $19.86 $19.97 $18.20 14,993
2020-05-20 $19.93 $20.02 $19.81 $19.92 $18.16 8,726
2020-05-19 $19.95 $19.95 $19.79 $19.86 $17.99 10,497
2020-05-18 $20.21 $20.21 $19.68 $19.72 $17.86 22,632
2020-05-15 $19.21 $19.58 $19.21 $19.44 $17.61 11,459
2020-05-14 $19.43 $19.51 $19.00 $19.38 $17.56 37,163
2020-05-13 $20.03 $20.05 $19.60 $19.61 $17.77 31,201
2020-05-12 $19.98 $20.16 $19.95 $20.04 $18.16 16,766
2020-05-11 $20.02 $20.02 $19.97 $19.98 $18.10 7,641
2020-05-08 $19.97 $20.14 $19.97 $20.05 $18.17 14,172
2020-05-07 $19.85 $20.23 $19.84 $20.01 $18.13 11,537
2020-05-06 $19.86 $20.05 $19.83 $19.96 $18.08 16,029
2020-05-05 $20.08 $20.31 $19.89 $19.89 $18.02 23,275
2020-05-04 $19.43 $20.04 $19.43 $20.03 $18.15 10,856
2020-05-01 $20.45 $20.45 $19.80 $19.84 $17.98 25,501
2020-04-30 $20.71 $20.71 $20.20 $20.36 $18.45 6,562
2020-04-29 $19.99 $20.25 $19.98 $20.22 $18.32 7,744
2020-04-28 $19.30 $20.15 $19.30 $19.65 $17.80 17,411
2020-04-27 $19.29 $19.69 $19.27 $19.38 $17.56 14,885
2020-04-24 $19.20 $19.53 $19.20 $19.42 $17.60 10,350
2020-04-23 $19.37 $19.37 $18.90 $19.28 $17.47 32,088
2020-04-22 $19.36 $19.38 $19.12 $19.28 $17.47 17,246
2020-04-21 $19.50 $19.50 $18.90 $19.23 $17.42 7,498
2020-04-20 $21.00 $21.00 $19.22 $19.37 $17.55 11,875
2020-04-17 $19.30 $19.70 $19.30 $19.68 $17.72 7,896
2020-04-16 $19.20 $19.80 $18.85 $19.02 $17.13 32,451
2020-04-15 $19.26 $19.93 $19.19 $19.49 $17.55 10,644
2020-04-14 $19.50 $20.03 $19.49 $19.59 $17.64 23,591
2020-04-13 $19.56 $19.88 $18.85 $19.23 $17.32 26,918
2020-04-09 $19.74 $20.19 $18.93 $20.13 $18.13 39,976
2020-04-08 $18.00 $19.20 $17.96 $18.85 $16.97 32,656
2020-04-07 $17.97 $18.02 $17.60 $17.88 $16.10 12,292
2020-04-06 $16.85 $17.44 $16.59 $16.82 $15.15 24,672
2020-04-03 $16.51 $16.68 $15.28 $15.37 $13.84 15,685
2020-04-02 $16.37 $16.91 $16.10 $16.75 $15.08 28,601
2020-04-01 $16.51 $17.33 $16.18 $16.19 $14.58 34,388
2020-03-31 $17.01 $18.35 $17.01 $17.76 $15.99 16,546
2020-03-30 $18.50 $18.50 $17.50 $17.60 $15.85 38,387
2020-03-27 $17.75 $18.40 $17.75 $18.24 $16.42 21,478
2020-03-26 $16.71 $19.00 $16.71 $18.52 $16.68 31,428
2020-03-25 $15.77 $18.16 $14.81 $16.34 $14.71 38,917
2020-03-24 $13.85 $14.95 $13.85 $14.34 $12.91 61,296
2020-03-23 $15.35 $15.52 $13.51 $13.85 $12.47 37,002
2020-03-20 $16.00 $17.60 $15.50 $15.51 $13.97 44,167
2020-03-19 $12.20 $16.00 $11.35 $15.81 $14.13 79,947
2020-03-18 $16.13 $16.60 $12.11 $12.11 $10.82 138,772
2020-03-17 $18.36 $18.91 $17.23 $17.23 $15.39 61,715
2020-03-16 $19.30 $21.23 $18.01 $18.50 $16.53 27,518
2020-03-13 $20.03 $20.39 $19.18 $20.31 $18.15 67,153
2020-03-12 $21.46 $21.46 $19.02 $19.02 $17.00 76,228
2020-03-11 $23.00 $23.25 $22.08 $22.20 $19.84 96,423
2020-03-10 $23.51 $24.01 $22.92 $23.26 $20.78 27,087
2020-03-09 $24.23 $24.23 $21.43 $23.30 $20.82 51,150
2020-03-06 $24.60 $24.60 $24.27 $24.30 $21.71 50,766
2020-03-05 $25.64 $25.64 $24.64 $24.64 $22.02 39,906
2020-03-04 $25.00 $25.11 $24.91 $25.06 $22.39 26,075
2020-03-03 $24.50 $25.11 $24.50 $24.52 $21.91 49,447
2020-03-02 $24.20 $24.54 $24.11 $24.47 $21.86 50,390
2020-02-28 $24.34 $24.65 $24.19 $24.21 $21.63 52,598
2020-02-27 $24.88 $25.00 $24.70 $24.73 $22.09 54,156
2020-02-26 $24.97 $25.08 $24.96 $24.97 $22.31 43,913
2020-02-25 $25.58 $25.58 $24.90 $24.96 $22.30 59,997
2020-02-24 $25.60 $25.64 $25.40 $25.40 $22.69 40,577
2020-02-21 $25.60 $25.71 $25.60 $25.64 $22.91 11,482
2020-02-20 $25.75 $25.76 $25.64 $25.65 $22.92 27,840
2020-02-19 $25.85 $25.85 $25.76 $25.76 $22.91 8,920
2020-02-18 $25.86 $26.03 $25.80 $25.81 $22.96 34,584
2020-02-14 $25.86 $25.86 $25.80 $25.80 $22.94 23,378
2020-02-13 $25.90 $25.90 $25.80 $25.80 $22.95 29,647
2020-02-12 $25.99 $25.99 $25.85 $25.86 $23.00 22,771
2020-02-11 $25.95 $25.95 $25.88 $25.90 $23.03 41,471
2020-02-10 $25.86 $25.89 $25.84 $25.88 $23.02 51,761
2020-02-07 $25.83 $25.87 $25.80 $25.84 $22.98 25,195
2020-02-06 $25.79 $25.80 $25.75 $25.80 $22.95 16,029
2020-02-05 $25.86 $25.86 $25.75 $25.76 $22.91 37,031
2020-02-04 $25.71 $25.75 $25.68 $25.72 $22.87 19,447
2020-02-03 $25.70 $25.71 $25.68 $25.68 $22.84 26,824
2020-01-31 $25.69 $25.71 $25.65 $25.65 $22.81 17,288
2020-01-30 $25.67 $25.67 $25.60 $25.63 $22.80 22,261
2020-01-29 $25.58 $25.63 $25.53 $25.61 $22.78 19,310
2020-01-28 $25.68 $25.68 $25.53 $25.55 $22.72 19,257
2020-01-27 $25.50 $25.60 $25.46 $25.56 $22.73 28,295
2020-01-24 $25.53 $25.55 $25.49 $25.50 $22.68 21,064
2020-01-23 $25.66 $25.66 $25.53 $25.59 $22.76 9,489
2020-01-22 $25.69 $25.69 $25.46 $25.60 $22.77 28,202
2020-01-21 $25.75 $25.75 $25.54 $25.58 $22.75 38,780
2020-01-17 $25.65 $25.73 $25.61 $25.69 $22.74 27,217
2020-01-16 $25.73 $25.73 $25.70 $25.70 $22.75 26,425
2020-01-15 $25.68 $25.72 $25.68 $25.71 $22.76 9,821
2020-01-14 $25.68 $25.71 $25.68 $25.68 $22.73 12,152
2020-01-13 $25.77 $25.77 $25.66 $25.68 $22.73 23,497
2020-01-10 $25.67 $25.68 $25.65 $25.66 $22.72 10,716
2020-01-09 $25.66 $25.67 $25.64 $25.65 $22.71 14,594
2020-01-08 $25.57 $25.67 $25.57 $25.65 $22.70 25,474
2020-01-07 $25.50 $25.64 $25.50 $25.61 $22.67 11,853
2020-01-06 $25.61 $25.62 $25.36 $25.61 $22.67 12,597
2020-01-03 $25.10 $25.59 $25.10 $25.55 $22.62 23,741
2020-01-02 $25.15 $25.42 $25.13 $25.42 $22.50 22,575
2019-12-31 $25.31 $25.35 $25.15 $25.15 $22.26 48,647
2019-12-30 $25.26 $25.33 $25.22 $25.23 $22.33 13,135
2019-12-27 $25.37 $25.37 $25.27 $25.31 $22.40 24,629
2019-12-26 $25.18 $25.31 $25.09 $25.21 $22.32 5,442
2019-12-24 $25.20 $25.21 $25.16 $25.19 $22.30 5,102
2019-12-23 $25.29 $25.29 $25.20 $25.22 $22.33 12,087
2019-12-20 $25.36 $25.36 $25.20 $25.23 $22.33 13,536
2019-12-19 $25.27 $25.40 $25.27 $25.34 $22.31 12,334
2019-12-18 $25.31 $25.31 $25.16 $25.29 $22.26 10,386
2019-12-17 $25.28 $25.30 $25.20 $25.27 $22.25 13,460
2019-12-16 $25.23 $25.33 $25.07 $25.29 $22.26 23,342
2019-12-13 $25.21 $25.21 $25.09 $25.17 $22.16 42,926
2019-12-12 $25.00 $25.13 $25.00 $25.04 $22.04 10,470
2019-12-11 $25.01 $25.07 $25.01 $25.05 $22.05 8,309
2019-12-10 $24.94 $25.04 $24.94 $25.03 $22.03 6,640
2019-12-09 $24.94 $25.04 $24.89 $24.98 $21.99 20,538
2019-12-06 $24.79 $24.93 $24.79 $24.87 $21.89 17,385
2019-12-05 $24.97 $24.97 $24.75 $24.81 $21.84 9,842
2019-12-04 $24.75 $25.02 $24.75 $24.94 $21.95 13,432
2019-12-03 $24.96 $24.96 $24.51 $24.68 $21.72 39,863
2019-12-02 $25.01 $25.12 $24.95 $24.98 $21.99 39,884
2019-11-29 $25.11 $25.13 $25.05 $25.07 $22.07 8,989
2019-11-27 $25.15 $25.16 $25.13 $25.16 $22.15 16,041
2019-11-26 $25.05 $25.19 $25.05 $25.13 $22.12 19,803
2019-11-25 $25.22 $25.22 $25.01 $25.05 $22.05 28,625
2019-11-22 $25.22 $25.22 $25.03 $25.09 $22.08 8,340
2019-11-21 $25.17 $25.19 $25.10 $25.10 $22.10 8,890
2019-11-20 $25.19 $25.19 $25.08 $25.10 $22.10 26,468
2019-11-19 $25.29 $25.36 $25.23 $25.26 $22.13 42,438
2019-11-18 $25.22 $25.38 $25.22 $25.26 $22.13 14,249
2019-11-15 $25.21 $25.22 $25.20 $25.21 $22.09 15,598
2019-11-14 $25.40 $25.40 $25.25 $25.27 $22.14 20,395
2019-11-13 $25.19 $25.25 $25.18 $25.20 $22.08 8,620
2019-11-12 $25.20 $25.20 $25.13 $25.14 $22.03 23,157
2019-11-11 $25.32 $25.32 $25.13 $25.13 $22.02 22,803
2019-11-08 $25.29 $25.30 $25.19 $25.27 $22.14 21,956
2019-11-07 $25.38 $25.41 $25.25 $25.29 $22.15 53,313
2019-11-06 $25.49 $25.49 $25.33 $25.35 $22.21 36,863
2019-11-05 $25.38 $25.45 $25.33 $25.34 $22.20 25,252
2019-11-04 $25.44 $25.44 $25.37 $25.42 $22.27 26,339
2019-11-01 $25.38 $25.39 $25.35 $25.37 $22.23 20,901
2019-10-31 $25.58 $25.58 $25.37 $25.37 $22.23 21,860
2019-10-30 $25.54 $25.55 $25.43 $25.45 $22.30 35,562
2019-10-29 $25.47 $25.57 $25.47 $25.47 $22.32 11,908
2019-10-28 $25.75 $25.75 $25.50 $25.50 $22.34 40,852
2019-10-25 $25.50 $25.56 $25.50 $25.53 $22.37 11,324
2019-10-24 $25.56 $25.60 $25.51 $25.53 $22.36 15,124
2019-10-23 $25.45 $25.53 $25.45 $25.53 $22.36 27,381
2019-10-22 $25.45 $25.53 $25.42 $25.47 $22.31 30,580
2019-10-21 $25.58 $25.58 $25.46 $25.46 $22.31 37,599
2019-10-18 $25.62 $25.62 $25.60 $25.61 $22.34 15,720
2019-10-17 $25.59 $25.61 $25.56 $25.59 $22.32 22,098
2019-10-16 $25.54 $25.57 $25.51 $25.53 $22.26 29,803
2019-10-15 $25.57 $25.57 $25.46 $25.51 $22.25 41,242
2019-10-14 $25.67 $25.67 $25.40 $25.44 $22.18 21,227
2019-10-11 $25.58 $25.58 $25.31 $25.40 $22.15 16,826
2019-10-10 $25.36 $25.36 $25.26 $25.32 $22.08 14,787
2019-10-09 $25.36 $25.36 $25.27 $25.31 $22.07 53,376
2019-10-08 $25.35 $25.35 $25.28 $25.29 $22.06 11,712
2019-10-07 $25.29 $25.34 $25.26 $25.30 $22.06 23,938
2019-10-04 $25.28 $25.33 $25.28 $25.29 $22.05 12,591
2019-10-03 $25.26 $25.26 $25.20 $25.23 $22.00 17,706
2019-10-02 $25.30 $25.34 $25.20 $25.20 $21.98 62,250
2019-10-01 $25.28 $25.34 $25.28 $25.29 $22.05 41,914
2019-09-30 $25.14 $25.33 $25.14 $25.28 $22.05 5,860
2019-09-27 $25.26 $25.27 $25.26 $25.27 $22.03 4,724
2019-09-26 $25.21 $25.26 $25.18 $25.22 $21.99 1,166
2019-09-25 $25.26 $25.26 $25.15 $25.24 $22.01 14,426
2019-09-24 $25.29 $25.29 $25.10 $25.22 $21.99 5,838
2019-09-23 $25.29 $25.29 $25.12 $25.25 $22.02 11,230
2019-09-20 $25.26 $25.31 $25.16 $25.18 $21.96 5,120
2019-09-19 $25.26 $25.29 $25.18 $25.28 $21.94 18,578
2019-09-18 $25.09 $25.24 $25.09 $25.21 $21.88 8,057
2019-09-17 $25.13 $25.18 $25.13 $25.16 $21.83 6,343
2019-09-16 $25.01 $25.09 $25.01 $25.08 $21.77 4,954
2019-09-13 $25.17 $25.17 $24.92 $24.99 $21.69 12,995
2019-09-12 $25.23 $25.23 $25.18 $25.18 $21.85 28,779
2019-09-11 $25.13 $25.20 $25.13 $25.14 $21.82 33,766
2019-09-10 $25.25 $25.26 $25.13 $25.13 $21.81 13,064
2019-09-09 $25.23 $25.27 $25.21 $25.23 $21.90 16,601
2019-09-06 $25.22 $25.25 $25.20 $25.23 $21.90 3,041
2019-09-05 $25.21 $25.24 $25.13 $25.19 $21.86 17,189
2019-09-04 $25.17 $25.20 $25.13 $25.17 $21.85 2,721
2019-09-03 $25.02 $25.16 $25.02 $25.10 $21.78 21,084
2019-08-30 $25.17 $25.18 $25.07 $25.07 $21.76 13,482
2019-08-29 $25.22 $25.24 $25.03 $25.12 $21.80 17,705
2019-08-28 $25.09 $25.17 $25.09 $25.13 $21.81 2,090
2019-08-27 $25.37 $25.37 $25.08 $25.08 $21.77 12,519
2019-08-26 $25.15 $25.22 $25.08 $25.08 $21.76 10,538
2019-08-23 $25.14 $25.20 $25.13 $25.13 $21.81 7,624
2019-08-22 $25.14 $25.16 $25.05 $25.06 $21.75 2,934
2019-08-21 $25.10 $25.16 $25.09 $25.15 $21.82 5,124
2019-08-20 $25.12 $25.14 $25.08 $25.09 $21.78 4,829
2019-08-19 $25.25 $25.25 $25.20 $25.21 $21.78 21,719
2019-08-16 $25.24 $25.25 $25.13 $25.16 $21.73 13,959
2019-08-15 $25.25 $25.25 $25.11 $25.18 $21.75 10,929
2019-08-14 $25.12 $25.13 $25.05 $25.08 $21.66 4,443
2019-08-13 $25.15 $25.18 $25.12 $25.15 $21.72 11,562
2019-08-12 $25.23 $25.23 $25.05 $25.07 $21.66 17,324
2019-08-09 $25.08 $25.10 $25.03 $25.06 $21.65 1,999
2019-08-08 $25.10 $25.10 $25.04 $25.07 $21.66 5,355
2019-08-07 $25.12 $25.12 $25.02 $25.02 $21.61 7,668
2019-08-06 $24.98 $25.06 $24.98 $25.05 $21.64 23,194
2019-08-05 $25.19 $25.19 $24.98 $24.98 $21.58 21,781
2019-08-02 $25.00 $25.16 $25.00 $25.16 $21.73 5,006
2019-08-01 $25.04 $25.18 $25.04 $25.11 $21.69 7,931
2019-07-31 $25.05 $25.10 $25.05 $25.10 $21.68 1,713
2019-07-30 $25.06 $25.10 $25.04 $25.04 $21.63 9,687
2019-07-29 $24.95 $25.09 $24.95 $25.09 $21.67 7,129
2019-07-26 $24.74 $25.05 $24.74 $24.97 $21.57 2,657
2019-07-25 $24.71 $25.01 $24.71 $24.90 $21.51 2,862
2019-07-24 $24.92 $24.97 $24.90 $24.97 $21.57 1,298
2019-07-23 $25.13 $25.13 $24.87 $24.90 $21.51 6,761
2019-07-22 $24.91 $24.95 $24.80 $24.90 $21.51 6,381
2019-07-19 $25.27 $25.27 $24.94 $24.99 $21.48 10,981
2019-07-18 $24.98 $24.98 $24.94 $24.98 $21.48 3,606
2019-07-17 $24.91 $24.96 $24.91 $24.95 $21.44 302
2019-07-16 $24.78 $24.96 $24.78 $24.92 $21.42 4,335
2019-07-15 $24.83 $24.92 $24.80 $24.87 $21.38 8,490
2019-07-12 $24.95 $24.95 $24.83 $24.84 $21.35 4,382
2019-07-11 $24.87 $24.88 $24.82 $24.83 $21.34 2,787
2019-07-10 $24.79 $24.85 $24.79 $24.82 $21.34 5,796
2019-07-09 $24.83 $24.83 $24.80 $24.80 $21.32 3,691
2019-07-08 $24.75 $24.83 $24.75 $24.80 $21.32 5,557
2019-07-05 $24.86 $24.86 $24.81 $24.81 $21.32 1,349
2019-07-03 $24.76 $24.91 $24.76 $24.83 $21.35 2,200
2019-07-02 $24.80 $24.81 $24.73 $24.81 $21.32 2,365
2019-07-01 $25.06 $25.06 $24.72 $24.73 $21.25 8,718
2019-06-28 $24.76 $24.84 $24.74 $24.75 $21.27 7,470
2019-06-27 $24.72 $24.79 $24.72 $24.74 $21.27 8,477
2019-06-26 $24.93 $24.93 $24.72 $24.72 $21.25 3,806
2019-06-25 $24.73 $24.76 $24.70 $24.73 $21.26 5,158
2019-06-24 $24.80 $24.82 $24.70 $24.74 $21.27 5,231
2019-06-21 $24.80 $24.86 $24.80 $24.81 $21.33 4,453
2019-06-20 $25.06 $25.06 $24.69 $24.81 $21.33 32,965
2019-06-19 $25.23 $25.23 $25.02 $25.10 $21.28 4,409
2019-06-18 $25.12 $25.18 $25.12 $25.12 $21.29 7,359
2019-06-17 $25.11 $25.11 $25.04 $25.06 $21.24 11,697
2019-06-14 $24.78 $25.05 $24.68 $25.05 $21.23 54,048
2019-06-13 $24.93 $25.09 $24.93 $25.09 $21.27 1,182
2019-06-12 $24.93 $25.00 $24.93 $25.00 $21.19 4,718
2019-06-11 $25.07 $25.10 $24.94 $25.01 $21.20 16,137
2019-06-10 $25.02 $25.05 $24.88 $25.05 $21.23 6,506
2019-06-07 $25.00 $25.00 $24.84 $24.96 $21.16 12,017
2019-06-06 $24.87 $24.91 $24.87 $24.89 $21.10 6,302
2019-06-05 $25.11 $25.11 $24.80 $24.86 $21.07 6,201
2019-06-04 $24.86 $24.87 $24.85 $24.86 $21.07 2,494
2019-06-03 $24.93 $24.93 $24.63 $24.71 $20.94 8,459
2019-05-31 $24.82 $24.83 $24.77 $24.77 $21.00 4,015
2019-05-30 $24.83 $24.83 $24.71 $24.83 $21.05 6,814
2019-05-29 $24.72 $24.75 $24.69 $24.72 $20.95 9,561
2019-05-28 $24.94 $24.94 $24.75 $24.75 $20.98 10,847
2019-05-24 $24.76 $24.78 $24.73 $24.78 $21.00 5,458
2019-05-23 $24.69 $24.70 $24.62 $24.66 $20.90 6,621
2019-05-22 $24.69 $26.39 $24.66 $24.68 $20.92 25,975
2019-05-21 $24.65 $24.68 $24.65 $24.68 $20.92 971
2019-05-20 $24.73 $24.73 $24.60 $24.60 $20.85 7,633
2019-05-17 $24.68 $24.69 $24.60 $24.66 $20.91 4,545
2019-05-16 $24.60 $24.73 $24.60 $24.71 $20.94 3,743
2019-05-15 $24.65 $24.73 $24.62 $24.73 $20.96 3,867
2019-05-14 $24.60 $24.73 $24.55 $24.64 $20.89 31,032
2019-05-13 $24.52 $24.58 $24.45 $24.50 $20.76 6,167
2019-05-10 $24.60 $24.60 $24.48 $24.48 $20.75 4,764
2019-05-09 $24.60 $24.67 $24.36 $24.43 $20.71 11,734
2019-05-08 $24.35 $24.51 $24.35 $24.45 $20.73 2,900
2019-05-07 $24.57 $24.57 $24.49 $24.49 $20.76 1,252
2019-05-06 $24.50 $24.51 $24.36 $24.43 $20.71 13,997
2019-05-03 $24.60 $24.71 $24.51 $24.52 $20.78 5,224
2019-05-02 $24.46 $24.55 $24.46 $24.48 $20.75 2,475
2019-05-01 $24.53 $24.54 $24.40 $24.46 $20.73 12,260
2019-04-30 $24.44 $24.55 $24.44 $24.55 $20.81 167
2019-04-29 $24.34 $24.44 $24.34 $24.35 $20.64 979
2019-04-26 $24.42 $24.46 $24.33 $24.40 $20.68 2,529
2019-04-25 $24.50 $24.50 $24.34 $24.36 $20.65 28,613
2019-04-24 $24.48 $24.48 $24.37 $24.44 $20.72 6,077
2019-04-23 $24.46 $24.49 $24.42 $24.44 $20.72 6,069
2019-04-22 $24.40 $24.43 $24.31 $24.34 $20.63 11,380
2019-04-18 $24.46 $24.46 $24.37 $24.43 $20.70 3,596
2019-04-17 $24.48 $24.50 $24.36 $24.42 $20.70 13,139
2019-04-16 $24.50 $24.50 $24.49 $24.49 $20.76 2,324
2019-04-15 $24.50 $24.53 $24.50 $24.52 $20.78 3,847
2019-04-12 $24.54 $24.54 $24.50 $24.52 $20.79 1,215
2019-04-11 $24.55 $24.56 $24.52 $24.52 $20.79 1,958
2019-04-10 $24.56 $24.56 $24.47 $24.55 $20.81 9,516
2019-04-09 $24.49 $24.49 $24.49 $24.49 $20.76 267
2019-04-08 $24.62 $24.64 $24.49 $24.49 $20.76 9,960
2019-04-05 $24.66 $24.66 $24.58 $24.65 $20.89 2,229
2019-04-04 $24.57 $24.58 $24.56 $24.58 $20.83 555
2019-04-03 $24.66 $24.66 $24.52 $24.55 $20.81 2,135
2019-04-02 $24.50 $24.55 $24.49 $24.52 $20.78 1,072
2019-04-01 $24.50 $24.50 $24.47 $24.50 $20.76 3,370
2019-03-29 $24.43 $24.43 $24.40 $24.40 $20.69 2,718
2019-03-28 $24.43 $24.43 $24.36 $24.36 $20.65 792
2019-03-27 $24.31 $24.33 $24.31 $24.33 $20.62 2,046
2019-03-26 $24.31 $24.35 $24.27 $24.35 $20.64 2,280
2019-03-25 $24.18 $24.30 $24.18 $24.26 $20.57 4,259
2019-03-22 $24.29 $24.29 $24.23 $24.26 $20.56 755
2019-03-21 $24.38 $24.38 $24.26 $24.29 $20.59 527
2019-03-20 $24.60 $24.60 $24.15 $24.27 $20.57 3,732
2019-03-19 $24.64 $24.70 $24.63 $24.69 $20.62 2,622
2019-03-18 $24.67 $24.70 $24.62 $24.62 $20.57 5,181
2019-03-15 $24.62 $24.65 $24.62 $24.65 $20.59 498
2019-03-14 $24.58 $24.62 $24.58 $24.62 $20.57 438
2019-03-13 $24.53 $24.61 $24.53 $24.60 $20.54 501
2019-03-12 $24.57 $24.59 $24.47 $24.57 $20.52 3,029
2019-03-11 $24.45 $24.45 $24.42 $24.45 $20.42 323
2019-03-08 $24.12 $24.48 $24.12 $24.43 $20.40 4,458
2019-03-07 $24.42 $24.43 $24.37 $24.38 $20.36 2,201
2019-03-06 $24.43 $24.46 $24.43 $24.46 $20.43 331
2019-03-05 $24.33 $24.39 $24.32 $24.39 $20.37 567
2019-03-04 $24.41 $24.43 $24.33 $24.33 $20.33 2,075
2019-03-01 $24.29 $24.32 $24.25 $24.30 $20.30 1,962
2019-02-28 $24.24 $24.29 $24.24 $24.26 $20.26 3,368
2019-02-27 $24.28 $24.29 $24.25 $24.26 $20.26 2,051
2019-02-26 $24.87 $26.00 $24.27 $24.29 $20.29 3,168
2019-02-25 $24.62 $24.62 $24.29 $24.29 $20.29 3,172
2019-02-22 $24.23 $24.30 $24.20 $24.24 $20.24 7,397
2019-02-21 $24.25 $24.25 $24.19 $24.19 $20.20 4,796
2019-02-20 $24.22 $24.29 $24.21 $24.29 $20.29 1,441
2019-02-19 $24.04 $24.20 $24.04 $24.19 $20.20 3,464
2019-02-15 $24.02 $24.15 $24.02 $24.11 $20.13 5,175
2019-02-14 $23.99 $24.03 $23.94 $23.98 $20.03 5,402
2019-02-13 $23.91 $24.03 $23.89 $24.03 $20.07 5,509
2019-02-12 $24.03 $24.03 $23.85 $23.89 $19.96 10,807
2019-02-11 $23.78 $23.81 $23.78 $23.80 $19.88 4,745
2019-02-08 $23.66 $23.73 $23.66 $23.68 $19.78 803
2019-02-07 $23.66 $23.66 $23.62 $23.62 $19.73 638
2019-02-06 $23.85 $23.85 $23.77 $23.77 $19.86 2,040
2019-02-05 $23.90 $23.91 $23.84 $23.85 $19.93 2,063
2019-02-04 $23.65 $23.82 $23.65 $23.76 $19.85 1,754
2019-02-01 $23.73 $23.73 $23.70 $23.70 $19.79 1,072
2019-01-31 $23.62 $23.81 $23.62 $23.81 $19.89 951
2019-01-30 $23.53 $23.70 $23.53 $23.66 $19.77 1,967
2019-01-29 $23.44 $23.44 $23.43 $23.44 $19.58 353
2019-01-28 $23.39 $23.52 $23.28 $23.52 $19.65 18,366
2019-01-25 $23.41 $23.56 $23.41 $23.52 $19.65 3,005
2019-01-24 $23.28 $23.41 $23.25 $23.36 $19.51 5,519
2019-01-23 $23.30 $23.38 $23.27 $23.31 $19.47 1,161
2019-01-22 $23.55 $23.55 $23.24 $23.32 $19.48 10,498
2019-01-18 $23.15 $23.37 $23.13 $23.37 $19.52 9,074
2019-01-17 $23.29 $23.30 $23.17 $23.22 $19.40 5,129
2019-01-16 $23.29 $23.33 $23.29 $23.32 $19.48 3,007
2019-01-15 $23.28 $23.29 $23.17 $23.21 $19.39 2,090
2019-01-14 $22.95 $23.28 $22.95 $23.19 $19.37 4,233
2019-01-11 $22.99 $23.20 $22.93 $23.16 $19.35 2,849
2019-01-10 $23.06 $23.12 $22.98 $23.01 $19.22 5,161
2019-01-09 $23.22 $23.22 $23.03 $23.09 $19.29 6,167
2019-01-08 $23.08 $23.11 $23.02 $23.11 $19.30 3,433
2019-01-07 $23.22 $23.22 $23.14 $23.15 $19.33 3,838
2019-01-04 $22.76 $22.94 $22.74 $22.94 $19.16 6,618
2019-01-03 $22.53 $22.67 $22.53 $22.65 $18.92 479
2019-01-02 $22.25 $22.40 $22.00 $22.40 $18.71 28,299
2018-12-31 $21.86 $22.16 $21.86 $22.16 $18.51 7,781
2018-12-28 $21.99 $21.99 $21.92 $21.98 $18.36 848
2018-12-27 $21.64 $21.65 $21.61 $21.65 $18.08 16,316
2018-12-26 $21.43 $21.86 $21.43 $21.82 $18.23 3,479
2018-12-24 $21.84 $21.84 $21.56 $21.67 $18.10 5,650
2018-12-21 $21.92 $21.92 $21.79 $21.80 $18.21 1,143
2018-12-20 $22.21 $22.21 $21.67 $21.83 $18.23 11,500
2018-12-19 $22.50 $22.53 $22.40 $22.53 $18.53 3,075
2018-12-18 $22.62 $22.62 $22.52 $22.52 $18.51 707
2018-12-17 $22.80 $22.80 $22.57 $22.57 $18.56 1,199
2018-12-14 $22.72 $22.85 $22.71 $22.79 $18.74 1,766
2018-12-13 $22.86 $22.86 $22.84 $22.86 $18.79 546
2018-12-12 $22.86 $23.00 $22.86 $22.90 $18.83 1,991
2018-12-11 $22.95 $22.95 $22.85 $22.85 $18.79 1,468
2018-12-10 $22.81 $22.82 $22.72 $22.79 $18.74 4,866
2018-12-07 $22.93 $22.98 $22.68 $22.81 $18.76 10,208
2018-12-06 $22.72 $22.73 $22.69 $22.70 $18.67 4,255
2018-12-04 $23.04 $23.04 $22.95 $22.95 $18.87 5,060
2018-12-03 $23.12 $23.13 $23.05 $23.06 $18.96 2,633
2018-11-30 $23.12 $23.19 $23.10 $23.12 $19.01 12,981
2018-11-29 $23.13 $23.13 $23.05 $23.05 $18.95 1,677
2018-11-28 $23.36 $23.36 $23.08 $23.11 $19.01 1,002
2018-11-27 $23.00 $23.15 $22.51 $23.09 $18.98 21,648
2018-11-26 $23.31 $23.31 $23.19 $23.19 $19.07 1,044
2018-11-23 $23.54 $23.54 $23.32 $23.32 $19.18 519
2018-11-21 $23.25 $23.35 $23.22 $23.35 $19.20 4,455
2018-11-20 $23.26 $23.30 $23.25 $23.25 $19.12 1,285
2018-11-19 $23.47 $23.47 $23.34 $23.41 $19.25 1,612
2018-11-16 $23.49 $23.49 $23.49 $23.49 $19.32 305
2018-11-15 $23.93 $23.93 $23.63 $23.63 $19.43 1,124
2018-11-14 $23.73 $23.73 $23.67 $23.67 $19.47 5,126
2018-11-13 $23.61 $23.68 $23.61 $23.64 $19.44 3,585
2018-11-12 $23.72 $23.72 $23.72 $23.72 $19.51 1,165
2018-11-09 $23.63 $23.63 $23.60 $23.60 $19.41 2,054
2018-11-08 $23.68 $23.68 $23.68 $23.68 $19.47 0
2018-11-07 $23.69 $23.69 $23.68 $23.68 $19.47 606
2018-11-06 $23.63 $23.63 $23.58 $23.58 $19.39 3,856
2018-11-05 $23.82 $23.82 $23.55 $23.55 $19.37 2,410
2018-11-02 $23.65 $23.65 $23.47 $23.47 $19.30 7,893
2018-11-01 $23.64 $23.64 $23.64 $23.64 $19.44 64
2018-10-31 $23.81 $23.81 $23.60 $23.64 $19.44 5,740
2018-10-30 $23.32 $23.58 $23.32 $23.58 $19.39 2,782
2018-10-29 $23.34 $23.63 $23.34 $23.54 $19.36 3,670
2018-10-26 $23.57 $23.57 $23.46 $23.52 $19.34 1,902
2018-10-25 $23.55 $23.55 $23.44 $23.53 $19.34 667
2018-10-24 $23.51 $23.51 $23.45 $23.46 $19.29 4,111
2018-10-23 $23.52 $23.52 $23.49 $23.52 $19.34 1,347
2018-10-22 $23.22 $23.65 $23.22 $23.53 $19.35 6,729
2018-10-19 $23.47 $23.48 $23.47 $23.48 $19.31 4,776
2018-10-18 $23.49 $23.49 $23.35 $23.47 $19.30 1,205
2018-10-17 $23.43 $23.45 $23.43 $23.44 $19.27 952
2018-10-16 $23.34 $23.54 $23.34 $23.47 $19.30 13,343
2018-10-15 $23.32 $23.35 $23.30 $23.35 $19.20 1,496
2018-10-12 $23.36 $23.37 $23.30 $23.30 $19.16 6,816
2018-10-11 $23.32 $23.36 $23.31 $23.36 $19.21 2,976
2018-10-10 $23.54 $23.57 $23.40 $23.40 $19.24 17,192
2018-10-09 $23.52 $23.63 $23.52 $23.63 $19.43 2,826
2018-10-08 $23.47 $23.56 $23.47 $23.56 $19.37 6,567
2018-10-05 $23.65 $23.65 $23.55 $23.64 $19.44 9,380
2018-10-04 $23.83 $23.83 $23.59 $23.65 $19.45 13,488
2018-10-03 $24.09 $24.09 $23.80 $23.81 $19.58 8,053
2018-10-02 $24.11 $24.12 $24.10 $24.11 $19.83 7,677
2018-10-01 $24.37 $24.37 $24.10 $24.10 $19.82 2,902
2018-09-28 $24.43 $24.43 $24.22 $24.22 $19.92 1,288
2018-09-27 $24.34 $24.34 $24.20 $24.33 $20.01 7,235
2018-09-26 $24.39 $24.39 $24.20 $24.20 $19.90 3,494
2018-09-25 $24.25 $24.30 $24.17 $24.18 $19.89 3,259
2018-09-24 $24.41 $24.42 $24.37 $24.37 $20.04 2,179
2018-09-21 $24.40 $24.44 $24.40 $24.44 $20.10 4,480
2018-09-20 $24.46 $24.46 $24.24 $24.35 $20.03 6,400
2018-09-19 $24.88 $24.88 $24.75 $24.75 $20.05 23,294
2018-09-18 $24.93 $24.93 $24.80 $24.90 $20.17 13,929
2018-09-17 $25.00 $25.00 $24.80 $24.81 $20.10 3,173
2018-09-14 $24.85 $24.85 $24.77 $24.79 $20.08 2,223
2018-09-13 $24.96 $24.96 $24.86 $24.86 $20.13 5,463
2018-09-12 $24.93 $24.93 $24.85 $24.85 $20.12 2,439
2018-09-11 $24.91 $24.91 $24.88 $24.88 $20.15 1,771
2018-09-10 $24.84 $24.85 $24.80 $24.85 $20.13 1,660
2018-09-07 $24.91 $24.91 $24.80 $24.80 $20.09 1,372
2018-09-06 $25.00 $25.00 $24.88 $24.88 $20.15 1,323
2018-09-05 $25.00 $25.00 $24.84 $24.87 $20.14 3,097
2018-09-04 $25.03 $25.05 $24.79 $24.79 $20.08 47,612
2018-08-31 $25.04 $25.05 $25.04 $25.04 $20.28 1,674
2018-08-30 $25.04 $25.04 $25.04 $25.04 $20.28 287
2018-08-29 $24.97 $25.02 $24.97 $25.00 $20.25 4,235
2018-08-28 $24.93 $24.93 $24.90 $24.91 $20.18 1,711
2018-08-27 $24.58 $24.94 $24.58 $24.93 $20.19 1,179
2018-08-24 $24.92 $24.92 $24.92 $24.92 $20.19 190
2018-08-23 $24.95 $24.95 $24.92 $24.92 $20.19 1,741
2018-08-22 $24.93 $24.93 $24.93 $24.93 $20.19 581
2018-08-21 $24.95 $24.95 $24.80 $24.86 $20.14 1,786
2018-08-20 $24.79 $24.83 $24.79 $24.83 $20.11 446
2018-08-17 $24.85 $24.85 $24.85 $24.85 $20.12 595
2018-08-16 $24.70 $24.79 $24.70 $24.79 $20.08 1,510
2018-08-15 $24.81 $24.81 $24.81 $24.81 $20.10 258
2018-08-14 $24.79 $24.79 $24.77 $24.77 $20.06 2,133
2018-08-13 $24.62 $24.72 $24.62 $24.72 $20.02 1,305
2018-08-10 $24.59 $24.76 $24.59 $24.69 $20.00 1,386
2018-08-09 $24.82 $24.82 $24.80 $24.80 $20.09 701
2018-08-08 $24.74 $24.74 $24.74 $24.74 $20.04 59
2018-08-07 $24.70 $24.74 $24.70 $24.74 $20.04 234
2018-08-06 $24.56 $24.86 $24.56 $24.86 $20.13 3,808
2018-08-03 $24.88 $24.88 $24.87 $24.88 $20.15 349
2018-08-02 $24.84 $24.84 $24.68 $24.68 $19.99 3,825
2018-08-01 $24.82 $24.87 $24.80 $24.80 $20.09 801
2018-07-31 $24.77 $24.92 $24.77 $24.92 $20.18 3,895
2018-07-30 $25.14 $25.14 $24.75 $24.84 $20.12 2,921
2018-07-27 $25.21 $25.21 $24.94 $24.94 $20.20 2,892
2018-07-26 $24.96 $24.97 $24.95 $24.95 $20.21 1,810
2018-07-25 $24.95 $24.95 $24.82 $24.82 $20.10 2,187
2018-07-24 $24.84 $24.91 $24.75 $24.75 $20.05 5,380
2018-07-23 $25.18 $25.18 $24.79 $24.91 $20.17 2,832
2018-07-20 $24.90 $24.90 $24.88 $24.90 $20.17 3,622
2018-07-19 $24.80 $24.86 $24.79 $24.81 $20.09 1,757
2018-07-18 $24.85 $24.85 $24.83 $24.84 $20.12 3,268
2018-07-17 $24.88 $24.88 $24.85 $24.85 $20.13 1,822
2018-07-16 $24.94 $24.94 $24.86 $24.89 $20.16 2,142
2018-07-13 $24.89 $24.99 $24.89 $24.94 $20.20 12,858
2018-07-12 $24.90 $24.90 $24.90 $24.90 $20.17 854
2018-07-11 $24.91 $24.99 $24.85 $24.93 $20.19 1,748
2018-07-10 $25.01 $25.01 $24.91 $24.92 $20.19 1,119
2018-07-09 $25.00 $25.02 $25.00 $25.02 $20.27 721
2018-07-06 $24.95 $24.95 $24.90 $24.90 $20.17 711
2018-07-05 $24.85 $24.85 $24.85 $24.85 $20.13 542
2018-07-03 $24.79 $24.85 $24.79 $24.85 $20.13 2,605
2018-07-02 $24.71 $24.76 $24.68 $24.76 $20.06 6,266
2018-06-29 $24.60 $24.60 $24.60 $24.60 $19.93 373
2018-06-28 $24.58 $24.59 $24.50 $24.59 $19.92 3,852
2018-06-27 $24.58 $24.58 $24.47 $24.51 $19.85 2,918
2018-06-26 $24.59 $24.59 $24.58 $24.59 $19.91 1,388
2018-06-25 $24.76 $24.76 $24.50 $24.56 $19.89 1,453
2018-06-22 $24.55 $24.55 $24.51 $24.52 $19.86 2,958
2018-06-21 $24.53 $24.53 $24.52 $24.52 $19.86 1,268
2018-06-20 $24.57 $24.57 $24.55 $24.55 $19.89 3,611
2018-06-19 $24.84 $24.87 $24.84 $24.86 $19.84 1,681
2018-06-18 $24.75 $24.86 $24.74 $24.86 $19.84 16,845
2018-06-15 $24.75 $24.75 $24.75 $24.75 $19.75 684
2018-06-14 $24.73 $24.75 $24.73 $24.74 $19.74 3,068
2018-06-13 $24.84 $24.84 $24.72 $24.73 $19.73 4,941
2018-06-12 $24.78 $24.83 $24.70 $24.77 $19.77 1,112
2018-06-11 $24.87 $24.87 $24.75 $24.78 $19.77 2,225
2018-06-08 $24.43 $24.82 $24.43 $24.79 $19.78 1,035
2018-06-07 $24.86 $24.86 $24.73 $24.77 $19.77 6,090
2018-06-06 $24.69 $24.69 $24.67 $24.67 $19.69 750
2018-06-05 $24.30 $24.69 $24.30 $24.68 $19.69 5,922
2018-06-04 $24.32 $24.58 $24.32 $24.58 $19.61 23,282
2018-06-01 $24.72 $24.72 $24.22 $24.39 $19.46 1,719
2018-05-31 $24.30 $24.31 $24.30 $24.31 $19.40 1,556
2018-05-30 $24.31 $24.43 $23.95 $24.33 $19.41 1,715
2018-05-29 $24.20 $26.27 $24.18 $24.39 $19.46 46,693
2018-05-25 $24.24 $24.27 $24.19 $24.25 $19.35 2,743
2018-05-24 $24.09 $24.20 $24.02 $24.13 $19.26 5,981
2018-05-23 $23.64 $24.10 $23.64 $24.10 $19.23 4,941
2018-05-22 $23.95 $24.00 $23.95 $24.00 $19.15 6,891
2018-05-21 $24.20 $24.20 $23.98 $24.10 $19.23 4,196
2018-05-18 $23.95 $24.05 $23.95 $24.00 $19.15 1,516
2018-05-17 $23.99 $24.05 $23.99 $24.05 $19.19 390
2018-05-16 $23.90 $24.13 $23.90 $24.12 $19.25 1,531
2018-05-15 $23.98 $24.18 $23.96 $23.97 $19.13 14,843
2018-05-14 $24.15 $24.18 $24.15 $24.16 $19.28 716
2018-05-11 $24.05 $24.05 $24.04 $24.05 $19.19 8,413
2018-05-10 $24.00 $24.08 $23.99 $24.08 $19.22 7,792
2018-05-09 $23.98 $24.00 $23.96 $24.00 $19.15 2,091
2018-05-08 $23.99 $24.08 $23.99 $24.08 $19.22 703
2018-05-07 $23.88 $24.00 $23.88 $24.00 $19.15 752
2018-05-04 $24.02 $24.02 $23.99 $24.01 $19.16 1,067
2018-05-03 $24.00 $24.05 $24.00 $24.05 $19.19 816
2018-05-02 $23.99 $23.99 $23.97 $23.99 $19.14 4,054
2018-05-01 $24.00 $24.00 $23.88 $23.88 $19.06 1,926
2018-04-30 $24.00 $24.00 $23.87 $23.87 $19.05 4,121
2018-04-27 $24.00 $24.00 $23.89 $23.99 $19.14 2,669
2018-04-26 $23.86 $23.96 $23.86 $23.92 $19.08 901
2018-04-25 $23.92 $23.92 $23.73 $23.82 $19.01 5,256
2018-04-24 $24.09 $24.09 $23.92 $23.92 $19.09 1,578
2018-04-23 $24.13 $24.13 $23.97 $23.98 $19.14 3,799
2018-04-20 $24.16 $24.16 $24.09 $24.09 $19.22 5,994
2018-04-19 $24.20 $24.20 $24.15 $24.16 $19.28 4,701
2018-04-18 $24.19 $24.19 $24.18 $24.18 $19.29 532
2018-04-17 $24.18 $24.18 $24.13 $24.13 $19.25 1,176
2018-04-16 $24.26 $24.26 $24.15 $24.19 $19.30 2,310
2018-04-13 $24.16 $24.27 $24.10 $24.10 $19.23 5,387
2018-04-12 $24.21 $24.21 $24.06 $24.06 $19.20 8,062
2018-04-11 $24.27 $24.27 $24.15 $24.26 $19.36 1,196
2018-04-10 $24.33 $24.33 $24.10 $24.15 $19.27 8,111
2018-04-09 $24.27 $24.27 $24.24 $24.25 $19.35 1,364
2018-04-06 $24.18 $24.27 $24.18 $24.26 $19.36 1,045
2018-04-05 $24.30 $24.30 $24.25 $24.25 $19.35 1,012
2018-04-04 $24.24 $24.25 $24.24 $24.25 $19.35 5,137
2018-04-03 $24.20 $24.21 $24.20 $24.20 $19.31 2,291
2018-04-02 $24.41 $24.41 $24.25 $24.29 $19.38 10,223
2018-03-29 $24.16 $24.23 $24.16 $24.22 $19.33 996
2018-03-28 $24.20 $24.20 $24.10 $24.12 $19.25 1,778
2018-03-27 $24.20 $24.21 $24.20 $24.21 $19.32 228
2018-03-26 $24.10 $24.24 $24.10 $24.15 $19.27 2,712
2018-03-23 $24.14 $24.26 $24.14 $24.23 $19.33 1,261
2018-03-22 $24.28 $24.28 $24.28 $24.28 $19.37 121
2018-03-21 $24.12 $24.16 $24.09 $24.16 $19.28 1,248
2018-03-20 $24.19 $24.19 $24.19 $24.19 $19.30 159
2018-03-19 $24.62 $24.69 $24.52 $24.52 $19.29 1,686
2018-03-16 $24.72 $24.72 $24.72 $24.72 $19.44 115
2018-03-15 $24.74 $24.74 $24.54 $24.54 $19.30 1,819
2018-03-14 $24.64 $24.64 $24.64 $24.64 $19.38 103
2018-03-13 $24.66 $24.66 $24.50 $24.50 $19.27 1,902
2018-03-12 $24.62 $24.66 $24.48 $24.55 $19.31 2,331
2018-03-09 $24.61 $24.67 $24.53 $24.53 $19.30 784
2018-03-08 $24.68 $24.69 $24.68 $24.68 $19.42 4,352
2018-03-07 $24.50 $24.59 $24.50 $24.56 $19.32 5,444
2018-03-06 $24.57 $24.57 $24.45 $24.49 $19.26 2,771
2018-03-05 $24.26 $24.49 $24.26 $24.42 $19.21 1,250
2018-03-02 $24.51 $24.51 $24.49 $24.50 $19.27 1,159
2018-03-01 $24.39 $24.39 $24.32 $24.38 $19.18 919
2018-02-28 $24.30 $24.45 $24.25 $24.45 $19.23 1,437
2018-02-27 $24.39 $24.39 $24.31 $24.31 $19.12 354
2018-02-26 $24.34 $24.40 $24.24 $24.37 $19.17 3,931
2018-02-23 $24.12 $24.15 $24.10 $24.15 $18.99 3,427
2018-02-22 $24.05 $24.11 $24.05 $24.11 $18.96 6,272
2018-02-21 $24.09 $24.09 $24.07 $24.07 $18.93 18,847
2018-02-20 $23.78 $24.04 $23.78 $24.04 $18.91 9,046
2018-02-16 $23.93 $24.05 $23.93 $24.05 $18.92 1,346
2018-02-15 $24.01 $24.01 $23.91 $23.93 $18.82 1,311
2018-02-14 $23.61 $23.98 $23.61 $23.98 $18.86 2,415
2018-02-13 $24.13 $24.15 $24.05 $24.05 $18.92 1,447
2018-02-12 $24.22 $24.22 $24.01 $24.04 $18.91 6,846
2018-02-09 $24.16 $24.16 $23.86 $23.91 $18.81 29,115
2018-02-08 $24.34 $24.38 $24.11 $24.11 $18.97 2,363
2018-02-07 $24.42 $24.42 $24.27 $24.35 $19.15 3,353
2018-02-06 $24.09 $24.25 $24.07 $24.25 $19.08 3,396
2018-02-05 $24.05 $24.22 $24.05 $24.09 $18.95 7,120
2018-02-02 $24.38 $24.40 $24.35 $24.40 $19.19 1,588
2018-02-01 $24.47 $24.67 $24.40 $24.57 $19.33 6,920
2018-01-31 $24.67 $24.67 $24.45 $24.55 $19.31 2,470
2018-01-30 $24.57 $24.69 $24.40 $24.40 $19.19 5,854
2018-01-29 $25.00 $25.00 $24.55 $24.57 $19.33 6,956
2018-01-26 $25.01 $25.03 $24.95 $24.95 $19.63 2,931
2018-01-25 $25.09 $25.09 $25.01 $25.01 $19.67 3,019
2018-01-24 $25.01 $25.08 $25.01 $25.07 $19.72 2,155
2018-01-23 $25.02 $25.13 $25.02 $25.13 $19.77 5,795
2018-01-22 $25.04 $25.04 $25.02 $25.04 $19.70 1,375
2018-01-19 $25.09 $25.09 $25.01 $25.03 $19.69 3,085
2018-01-18 $25.23 $25.23 $24.94 $25.07 $19.72 43,561
2018-01-17 $25.20 $25.29 $25.20 $25.23 $19.85 2,638
2018-01-16 $25.48 $25.48 $25.21 $25.21 $19.83 3,352
2018-01-12 $25.11 $25.27 $25.11 $25.24 $19.85 6,696
2018-01-11 $25.17 $25.22 $25.17 $25.22 $19.84 8,492
2018-01-10 $25.09 $25.33 $24.93 $25.31 $19.91 6,349
2018-01-09 $25.33 $25.37 $25.33 $25.34 $19.93 2,040
2018-01-08 $25.41 $25.41 $25.33 $25.35 $19.94 4,843
2018-01-05 $25.53 $25.53 $25.34 $25.35 $19.94 1,960
2018-01-04 $25.36 $25.47 $25.25 $25.40 $19.98 7,471
2018-01-03 $25.43 $25.47 $25.42 $25.43 $20.00 3,301
2018-01-02 $25.59 $25.60 $25.37 $25.40 $19.98 7,565
2017-12-29 $25.40 $25.53 $25.37 $25.42 $20.00 7,286
2017-12-28 $25.54 $25.54 $25.38 $25.43 $20.00 32,634
2017-12-27 $25.48 $25.48 $25.41 $25.46 $20.03 6,038
2017-12-26 $25.52 $25.52 $25.47 $25.48 $20.04 4,340
2017-12-22 $25.53 $25.53 $25.49 $25.50 $20.06 2,026
2017-12-21 $25.40 $25.52 $25.34 $25.49 $20.05 5,392
2017-12-20 $25.40 $25.58 $25.40 $25.50 $20.06 5,613
2017-12-19 $25.88 $25.95 $25.88 $25.89 $20.08 1,785
2017-12-18 $25.85 $25.89 $25.81 $25.88 $20.08 5,890
2017-12-15 $25.90 $25.90 $25.83 $25.90 $20.09 4,216
2017-12-14 $25.75 $25.80 $25.75 $25.78 $20.00 1,392
2017-12-13 $25.89 $25.89 $25.75 $25.81 $20.03 3,406
2017-12-12 $25.76 $25.86 $25.76 $25.85 $20.05 2,388
2017-12-11 $25.89 $25.93 $25.74 $25.86 $20.07 5,322
2017-12-08 $25.91 $25.92 $25.89 $25.92 $20.11 941
2017-12-07 $25.86 $25.90 $25.79 $25.89 $20.09 3,944
2017-12-06 $26.00 $26.00 $25.78 $25.85 $20.06 3,501
2017-12-05 $25.88 $25.89 $25.85 $25.85 $20.05 1,721
2017-12-04 $25.86 $25.87 $25.74 $25.85 $20.05 1,901
2017-12-01 $25.81 $25.81 $25.78 $25.78 $20.00 2,884
2017-11-30 $25.80 $25.87 $25.79 $25.79 $20.01 25,654
2017-11-29 $25.75 $25.80 $25.70 $25.80 $20.02 2,730
2017-11-28 $25.99 $25.99 $25.79 $25.83 $20.04 4,791
2017-11-27 $25.86 $25.88 $25.84 $25.86 $20.06 5,840
2017-11-24 $25.76 $25.80 $25.76 $25.80 $20.02 1,160
2017-11-22 $25.62 $25.81 $25.62 $25.80 $20.02 5,745
2017-11-21 $25.78 $25.78 $25.66 $25.75 $19.98 3,701
2017-11-20 $25.88 $25.88 $25.63 $25.69 $19.93 4,857
2017-11-17 $25.70 $25.71 $25.70 $25.71 $19.95 2,225
2017-11-16 $25.68 $25.69 $25.66 $25.66 $19.91 3,647
2017-11-15 $25.65 $25.65 $25.64 $25.64 $19.90 922
2017-11-14 $25.70 $25.73 $25.64 $25.64 $19.89 3,307
2017-11-13 $25.65 $25.75 $25.65 $25.69 $19.93 3,707
2017-11-10 $25.65 $25.74 $25.65 $25.68 $19.92 7,028
2017-11-09 $25.65 $25.72 $25.65 $25.70 $19.94 4,200
2017-11-08 $25.69 $25.76 $25.69 $25.72 $19.95 2,483
2017-11-07 $25.70 $25.76 $25.65 $25.65 $19.90 6,135
2017-11-06 $25.81 $25.83 $25.74 $25.75 $19.98 3,191
2017-11-03 $25.80 $25.81 $25.79 $25.80 $20.02 3,560
2017-11-02 $25.80 $25.80 $25.78 $25.78 $20.00 1,032
2017-11-01 $25.84 $25.86 $25.82 $25.82 $20.03 2,507
2017-10-31 $25.82 $25.82 $25.72 $25.82 $20.03 1,879
2017-10-30 $25.98 $25.98 $25.78 $25.80 $20.02 4,176
2017-10-27 $25.70 $25.82 $25.66 $25.80 $20.01 6,303
2017-10-26 $25.73 $25.76 $25.70 $25.71 $19.94 2,492
2017-10-25 $25.72 $25.72 $25.70 $25.71 $19.95 7,236
2017-10-24 $25.75 $25.84 $25.75 $25.81 $20.02 4,201
2017-10-23 $25.77 $25.85 $25.77 $25.82 $20.03 3,306
2017-10-20 $25.83 $25.83 $25.71 $25.74 $19.97 12,754
2017-10-19 $26.10 $26.10 $26.08 $26.09 $19.96 4,268
2017-10-18 $26.06 $26.08 $26.03 $26.05 $19.92 2,671
2017-10-17 $26.03 $26.09 $25.97 $26.07 $19.94 3,544
2017-10-16 $26.10 $26.12 $26.08 $26.08 $19.95 4,385
2017-10-13 $26.00 $26.13 $26.00 $26.11 $19.97 9,824
2017-10-12 $26.00 $26.05 $26.00 $26.03 $19.91 2,352
2017-10-11 $25.99 $26.03 $25.99 $26.02 $19.90 1,091
2017-10-10 $26.00 $26.00 $25.96 $25.99 $19.88 1,877
2017-10-09 $25.90 $26.03 $25.90 $25.98 $19.87 10,006
2017-10-06 $26.00 $26.02 $25.90 $25.93 $19.83 39,695
2017-10-05 $26.11 $26.11 $26.05 $26.08 $19.95 2,368
2017-10-04 $26.10 $26.12 $26.08 $26.09 $19.95 5,600
2017-10-03 $26.16 $26.18 $26.10 $26.13 $19.98 5,073
2017-10-02 $26.26 $26.26 $26.16 $26.16 $20.00 7,381
2017-09-29 $26.35 $26.35 $26.25 $26.30 $20.11 4,473
2017-09-28 $26.23 $26.25 $26.23 $26.25 $20.08 1,519
2017-09-27 $26.27 $26.27 $26.24 $26.24 $20.07 8,655
2017-09-26 $26.33 $26.33 $26.28 $26.29 $20.11 4,276
2017-09-25 $26.28 $26.30 $26.25 $26.26 $20.08 12,015
2017-09-22 $26.30 $26.32 $26.25 $26.25 $20.08 7,087
2017-09-21 $26.31 $26.33 $26.31 $26.32 $20.13 4,085
2017-09-20 $26.41 $26.41 $26.30 $26.32 $20.13 9,023
2017-09-19 $26.46 $26.46 $26.29 $26.30 $20.11 17,775
2017-09-18 $26.33 $26.36 $26.30 $26.31 $20.12 12,974
2017-09-15 $25.94 $26.28 $25.94 $26.24 $20.07 12,939
2017-09-14 $26.20 $26.22 $26.17 $26.21 $20.04 22,446
2017-09-13 $26.28 $26.28 $26.20 $26.27 $20.09 2,199
2017-09-12 $26.24 $26.25 $26.24 $26.25 $20.07 780
2017-09-11 $26.21 $26.26 $26.16 $26.18 $20.02 9,821
2017-09-08 $26.26 $26.26 $26.21 $26.21 $20.04 3,715
2017-09-07 $26.12 $26.25 $26.12 $26.23 $20.06 26,667
2017-09-06 $26.16 $26.16 $26.09 $26.14 $19.99 32,710
2017-09-05 $26.32 $26.32 $26.11 $26.22 $20.06 10,078
2017-09-01 $26.15 $26.23 $26.08 $26.22 $20.05 11,585
2017-08-31 $26.12 $26.16 $26.12 $26.16 $20.01 1,423
2017-08-30 $25.92 $26.16 $25.92 $26.16 $20.01 2,610
2017-08-29 $25.95 $26.12 $25.93 $26.11 $19.97 4,568
2017-08-28 $26.00 $26.10 $26.00 $26.07 $19.94 16,648
2017-08-25 $26.11 $26.11 $26.04 $26.09 $19.95 1,871
2017-08-24 $26.05 $26.07 $26.05 $26.05 $19.92 5,112
2017-08-23 $26.00 $26.06 $26.00 $26.05 $19.92 3,310
2017-08-22 $26.01 $26.06 $26.01 $26.04 $19.91 18,084
2017-08-21 $26.10 $26.10 $26.04 $26.06 $19.93 21,482
2017-08-18 $26.03 $26.03 $26.01 $26.01 $19.89 2,950
2017-08-17 $26.02 $26.05 $26.00 $26.03 $19.91 9,256
2017-08-16 $26.05 $26.06 $26.04 $26.05 $19.92 10,251
2017-08-15 $25.84 $26.02 $25.84 $26.00 $19.88 13,691
2017-08-14 $25.82 $25.98 $25.82 $25.98 $19.87 8,700
2017-08-11 $25.80 $25.88 $25.78 $25.79 $19.72 3,778
2017-08-10 $25.87 $25.96 $25.87 $25.90 $19.81 14,315
2017-08-09 $26.05 $26.05 $25.97 $26.02 $19.90 31,627
2017-08-08 $26.15 $26.15 $26.14 $26.14 $19.99 1,025
2017-08-07 $26.12 $26.15 $26.12 $26.15 $20.00 3,818
2017-08-04 $26.12 $26.14 $26.09 $26.14 $19.99 2,356
2017-08-03 $26.18 $26.18 $26.05 $26.05 $19.92 5,562
2017-08-02 $26.12 $26.19 $26.12 $26.17 $20.01 9,978
2017-08-01 $26.08 $26.20 $26.08 $26.15 $20.00 5,841
2017-07-31 $26.35 $26.35 $26.01 $26.08 $19.95 3,794
2017-07-28 $26.20 $26.20 $26.16 $26.16 $20.01 2,527
2017-07-27 $26.14 $26.14 $26.02 $26.04 $19.91 6,428
2017-07-26 $26.15 $26.15 $26.05 $26.14 $19.99 7,070
2017-07-25 $26.14 $26.22 $26.10 $26.10 $19.96 7,983
2017-07-24 $26.35 $26.35 $26.21 $26.22 $20.05 6,873
2017-07-21 $26.15 $26.17 $26.14 $26.17 $20.01 6,299
2017-07-20 $26.26 $26.26 $26.15 $26.17 $20.01 4,603
2017-07-19 $26.41 $26.47 $26.41 $26.42 $19.99 2,280
2017-07-18 $26.38 $26.40 $26.37 $26.38 $19.96 10,289
2017-07-17 $26.38 $26.41 $26.38 $26.39 $19.97 12,790
2017-07-14 $26.31 $26.36 $26.31 $26.36 $19.95 2,268
2017-07-13 $26.46 $26.46 $26.27 $26.27 $19.88 8,751
2017-07-12 $26.16 $26.31 $26.15 $26.30 $19.90 4,328
2017-07-11 $26.41 $26.41 $26.16 $26.24 $19.85 7,321
2017-07-10 $26.15 $26.27 $26.15 $26.25 $19.86 8,765
2017-07-07 $26.26 $26.27 $26.14 $26.25 $19.86 10,906
2017-07-06 $26.30 $26.31 $26.23 $26.23 $19.85 11,492
2017-07-05 $26.35 $26.35 $26.30 $26.33 $19.92 7,324
2017-07-03 $26.27 $26.32 $26.25 $26.31 $19.91 21,504
2017-06-30 $26.25 $26.33 $26.25 $26.25 $19.86 2,861
2017-06-29 $26.27 $26.28 $26.27 $26.28 $19.88 4,734
2017-06-28 $26.31 $26.32 $26.30 $26.30 $19.90 4,357
2017-06-27 $26.34 $26.35 $26.29 $26.31 $19.91 6,909
2017-06-26 $26.44 $26.44 $26.28 $26.32 $19.91 10,017
2017-06-23 $26.26 $26.31 $26.21 $26.30 $19.90 3,413
2017-06-22 $26.46 $26.46 $26.28 $26.28 $19.88 19,075
2017-06-21 $27.30 $27.30 $26.23 $26.36 $19.95 58,978
2017-06-20 $26.50 $26.50 $26.23 $26.32 $19.91 72,840
2017-06-19 $26.17 $26.24 $26.15 $26.22 $19.84 3,902
2017-06-16 $26.20 $26.23 $26.20 $26.23 $19.85 1,822
2017-06-15 $26.21 $26.21 $26.11 $26.21 $19.83 6,686
2017-06-14 $26.15 $26.22 $26.15 $26.17 $19.80 18,447
2017-06-13 $26.07 $26.11 $26.02 $26.11 $19.76 26,408
2017-06-12 $25.85 $26.06 $25.85 $26.06 $19.72 9,837
2017-06-09 $25.92 $25.94 $25.81 $25.88 $19.58 7,391
2017-06-08 $25.90 $25.91 $25.82 $25.83 $19.54 5,368
2017-06-07 $25.99 $25.99 $25.89 $25.90 $19.59 4,726
2017-06-06 $25.99 $25.99 $25.82 $25.92 $19.61 29,226
2017-06-05 $25.83 $25.97 $25.80 $25.96 $19.64 5,441
2017-06-02 $25.83 $25.97 $25.80 $25.97 $19.65 6,325
2017-06-01 $25.82 $25.83 $25.78 $25.79 $19.51 7,256
2017-05-31 $25.78 $25.80 $25.76 $25.79 $19.51 11,817
2017-05-30 $25.75 $25.79 $25.75 $25.76 $19.49 12,743
2017-05-26 $25.87 $25.87 $25.77 $25.81 $19.53 12,379
2017-05-25 $25.83 $25.83 $25.81 $25.82 $19.53 10,036
2017-05-24 $25.80 $25.82 $25.76 $25.78 $19.51 10,752
2017-05-23 $25.83 $25.83 $25.77 $25.79 $19.51 10,340
2017-05-22 $25.84 $25.84 $25.67 $25.78 $19.51 9,193
2017-05-19 $25.81 $25.81 $25.71 $25.71 $19.44 21,569
2017-05-18 $25.94 $25.94 $25.71 $25.75 $19.46 23,090
2017-05-17 $25.70 $25.75 $25.70 $25.73 $19.45 17,451
2017-05-16 $25.76 $25.76 $25.74 $25.74 $19.46 47,711
2017-05-15 $26.99 $26.99 $25.75 $25.75 $19.47 47,808
2017-05-12 $25.71 $25.75 $25.70 $25.73 $19.45 31,932
2017-05-11 $25.67 $25.69 $25.63 $25.67 $19.41 27,642
2017-05-10 $25.71 $25.71 $25.60 $25.63 $19.38 64,595
2017-05-09 $25.72 $25.72 $25.61 $25.61 $19.36 64,279
2017-05-08 $25.75 $25.75 $25.60 $25.65 $19.39 109,841
2017-05-05 $25.60 $25.62 $25.60 $25.62 $19.37 1,154
2017-05-04 $25.63 $25.63 $25.61 $25.61 $19.36 1,899
2017-05-03 $25.65 $25.66 $25.65 $25.65 $19.39 1,103
2017-05-02 $25.66 $25.67 $25.64 $25.64 $19.39 1,206
2017-05-01 $25.69 $25.69 $25.69 $25.69 $19.42 5,161
2017-04-28 $25.64 $25.66 $25.64 $25.65 $19.39 2,231
2017-04-27 $25.72 $25.72 $25.56 $25.56 $19.32 4,124
2017-04-26 $25.69 $25.69 $25.64 $25.65 $19.39 1,294
2017-04-25 $25.70 $25.70 $25.67 $25.68 $19.42 3,970
2017-04-24 $25.69 $25.70 $25.55 $25.67 $19.41 2,080
2017-04-21 $25.39 $25.69 $25.39 $25.68 $19.42 596
2017-04-20 $25.75 $25.75 $25.64 $25.64 $19.39 900
2017-04-19 $25.86 $25.86 $25.69 $25.78 $19.38 7,642
2017-04-18 $25.75 $25.79 $25.73 $25.74 $19.34 1,792
2017-04-17 $25.80 $25.80 $25.77 $25.77 $19.37 986
2017-04-13 $25.75 $25.75 $25.73 $25.73 $19.34 2,650
2017-04-12 $25.78 $25.78 $25.77 $25.77 $19.37 400
2017-04-11 $25.81 $25.81 $25.65 $25.74 $19.35 2,095
2017-04-10 $25.63 $25.68 $25.62 $25.65 $19.28 5,047
2017-04-07 $25.80 $25.80 $25.61 $25.61 $19.25 5,310
2017-04-06 $25.50 $25.56 $25.50 $25.55 $19.20 1,665
2017-04-05 $25.65 $25.65 $25.55 $25.55 $19.20 4,300
2017-04-04 $25.62 $25.62 $25.57 $25.57 $19.22 1,401
2017-04-03 $25.55 $25.68 $25.52 $25.64 $19.27 5,301
2017-03-31 $25.54 $25.58 $25.49 $25.49 $19.16 5,380
2017-03-30 $25.36 $25.53 $25.36 $25.46 $19.14 6,550
2017-03-29 $25.44 $25.45 $25.41 $25.42 $19.11 3,102
2017-03-28 $25.36 $25.37 $25.36 $25.37 $19.07 1,034
2017-03-27 $25.35 $25.35 $25.34 $25.34 $19.05 2,340
2017-03-24 $25.41 $25.42 $25.41 $25.42 $19.11 2,650
2017-03-23 $25.32 $25.32 $25.30 $25.31 $19.02 627
2017-03-22 $25.24 $25.26 $25.24 $25.25 $18.98 881
2017-03-21 $25.28 $25.28 $25.19 $25.22 $18.95 1,562
2017-03-20 $25.36 $25.36 $25.29 $25.29 $19.01 2,022
2017-03-17 $25.42 $25.42 $25.36 $25.36 $18.98 3,560
2017-03-16 $25.36 $25.36 $25.29 $25.31 $18.95 1,200
2017-03-15 $25.13 $25.33 $25.13 $25.26 $18.91 3,300
2017-03-14 $25.38 $25.38 $24.94 $25.12 $18.80 9,789
2017-03-13 $25.17 $25.20 $25.14 $25.14 $18.82 14,075
2017-03-10 $25.12 $25.12 $25.05 $25.12 $18.80 5,021
2017-03-09 $25.30 $25.32 $25.02 $25.11 $18.80 9,679
2017-03-08 $25.45 $25.45 $25.24 $25.24 $18.89 15,243
2017-03-07 $25.39 $25.45 $25.39 $25.44 $19.04 12,479
2017-03-06 $25.99 $25.99 $25.41 $25.41 $19.02 5,758
2017-03-03 $25.99 $25.99 $25.52 $25.55 $19.13 8,472
2017-03-02 $25.58 $25.63 $25.48 $25.59 $19.16 16,684
2017-03-01 $25.61 $25.63 $25.57 $25.60 $19.16 6,529
2017-02-28 $25.60 $25.62 $25.58 $25.58 $19.15 9,821
2017-02-27 $25.61 $25.61 $25.55 $25.56 $19.13 5,494
2017-02-24 $25.58 $25.58 $25.46 $25.50 $19.09 4,767
2017-02-23 $25.42 $25.48 $25.17 $25.46 $19.06 10,073
2017-02-22 $25.44 $25.46 $25.38 $25.38 $19.00 7,795
2017-02-21 $25.30 $25.41 $25.27 $25.38 $19.00 3,211
2017-02-17 $25.39 $25.40 $25.30 $25.30 $18.94 12,040
2017-02-16 $25.80 $25.80 $25.27 $25.27 $18.92 11,029
2017-02-15 $25.67 $25.67 $25.29 $25.29 $18.93 30,214
2017-02-14 $25.34 $25.34 $25.28 $25.31 $18.95 3,805
2017-02-13 $25.33 $25.35 $25.28 $25.32 $18.95 5,099
2017-02-10 $25.25 $25.28 $25.22 $25.28 $18.92 7,958
2017-02-09 $25.75 $25.75 $25.08 $25.25 $18.90 4,954
2017-02-08 $25.16 $25.24 $25.16 $25.21 $18.87 13,325

InfraCap REIT Preferred ETF (PFFR) News Headlines

Recent InfraCap REIT Preferred ETF (PFFR) News
Time Published Title News Site