VanEck Preferred Securities ex Financials ETF (PFXF) Exchange: NYSE ARCA

Data as of March 29, 2024

$17.65 ($-0.12) -0.68%

VanEck Preferred Securities ex Financials ETF - Daily Information
Click for more stock information on VanEck Preferred Securities ex Financials ETF.
Daily Information Data
Date March 29, 2024
Open $17.79
Previous Close $17.65
High $17.79
Low $17.58
Adjusted Open $17.79
Previous Adjusted Close $17.65
Adjusted High $17.79
Adjusted Low $17.58

About VanEck Preferred Securities ex Financials ETF (PFXF)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Preferred Securities Index is comprised of convertible or exchangeable and non-convertible preferred securities listed on U.S. exchanges, including securities that, in the Preferred Securities Index provider’s judgment, are functionally equivalent to preferred securities including, but not limited to, convertible securities, depositary preferred securities and perpetual subordinated debt, excluding securities with a “financial” industry sector classification (collectively, “Preferred Securities”). Preferred Securities generally pay fixed or variable rate distributions to preferred shareholders and such shareholders have preference over common shareholders in the payment of distributions and in the event of a liquidation of the issuer’s assets, but are junior to most other forms of debt, including senior and subordinated debt. Functionally equivalent securities to Preferred Securities are securities that are issued and trade in a similar manner to traditional perpetual preferred securities. Such securities generally have a lower par amount, may allow the issuer to defer interest or dividend payments and are equal to preferred shareholders or the lowest level of subordinated debt in terms of claims to the issuer’s assets in the event of liquidation. Preferred Securities issued by real estate investment trusts (“REITs”) are not considered to be securities with a “financial” industry sector classification as determined by the Bloomberg Professional ® service, and therefore may be included in the Preferred Securities Index. Preferred Securities may be subject to redemption or call provisions and may include those issued by small- and medium-capitalization companies. As of June 30, 20 20 , the Preferred Securities Index included 1 39 U.S.-listed securities of 6 7 issuers. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Preferred Securities Index by investing in a portfolio of securities that generally replicates the Preferred Securities Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Preferred Securities Index and does not take temporary defensive positions that are inconsistent with its investment objective of seeking to replicate the Preferred Securities Index . The Fund is classified as a non-diversified fund and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Preferred Securities Index concentrates in an industry or group of industries. As of April 30, 2020 , the Fund was concentrated in the utilities sector, and each of the communications and real estate sectors represented a significant portion of the Fund. The Preferred Securities Index is sponsored by Wells Fargo & Company, which is not affiliated with or sponsored by the Fund or the Adviser. The Preferred Securities Index provider determines the composition of the Preferred Securities Index and relative weightings of the securities in the Preferred Securities Index, and publishes information regarding the market value of the Preferred Securities Index.

Historical Stock Data for VanEck Preferred Securities ex Financials ETF (PFXF)

Date Open High Low Close Adj.Close Volume
2024-03-01 $17.79 $17.79 $17.58 $17.65 $17.65 397,924
2024-02-29 $17.68 $17.78 $17.64 $17.77 $17.77 630,705
2024-02-28 $17.57 $17.66 $17.55 $17.64 $17.64 501,302
2024-02-27 $17.65 $17.65 $17.54 $17.54 $17.54 315,630
2024-02-26 $17.64 $17.67 $17.58 $17.61 $17.61 409,160
2024-02-23 $17.55 $17.67 $17.53 $17.65 $17.65 439,864
2024-02-22 $17.55 $17.56 $17.49 $17.54 $17.54 390,509
2024-02-21 $17.52 $17.56 $17.45 $17.47 $17.47 456,213
2024-02-20 $17.42 $17.52 $17.40 $17.49 $17.49 462,031
2024-02-16 $17.50 $17.52 $17.45 $17.46 $17.46 446,197
2024-02-15 $17.49 $17.57 $17.47 $17.55 $17.55 449,420
2024-02-14 $17.37 $17.48 $17.37 $17.45 $17.45 362,675
2024-02-13 $17.50 $17.50 $17.31 $17.37 $17.37 511,911
2024-02-12 $17.59 $17.63 $17.56 $17.61 $17.61 486,288
2024-02-09 $17.44 $17.56 $17.39 $17.55 $17.55 449,841
2024-02-08 $17.42 $17.46 $17.36 $17.43 $17.43 349,790
2024-02-07 $17.42 $17.43 $17.35 $17.40 $17.40 532,119
2024-02-06 $17.40 $17.43 $17.35 $17.36 $17.36 419,403
2024-02-05 $17.54 $17.54 $17.34 $17.34 $17.34 463,106
2024-02-02 $17.59 $17.60 $17.52 $17.58 $17.58 1,089,581
2024-02-01 $17.55 $17.66 $17.50 $17.66 $17.66 494,300
2024-01-31 $17.64 $17.66 $17.48 $17.58 $17.52 666,556
2024-01-30 $17.62 $17.64 $17.57 $17.62 $17.56 354,857
2024-01-29 $17.54 $17.62 $17.52 $17.57 $17.51 402,291
2024-01-26 $17.52 $17.58 $17.49 $17.54 $17.48 420,095
2024-01-25 $17.39 $17.52 $17.39 $17.52 $17.46 672,766
2024-01-24 $17.40 $17.41 $17.33 $17.34 $17.28 411,773
2024-01-23 $17.35 $17.37 $17.30 $17.35 $17.29 302,485
2024-01-22 $17.31 $17.37 $17.26 $17.35 $17.29 513,134
2024-01-19 $17.24 $17.32 $17.13 $17.31 $17.31 479,967
2024-01-18 $17.28 $17.33 $17.16 $17.19 $17.19 438,823
2024-01-17 $17.30 $17.32 $17.21 $17.26 $17.26 519,272
2024-01-16 $17.40 $17.41 $17.32 $17.35 $17.35 396,283
2024-01-12 $17.40 $17.46 $17.38 $17.42 $17.42 406,245
2024-01-11 $17.39 $17.40 $17.32 $17.40 $17.40 355,799
2024-01-10 $17.39 $17.44 $17.36 $17.37 $17.37 353,768
2024-01-09 $17.30 $17.41 $17.30 $17.37 $17.37 309,044
2024-01-08 $17.21 $17.34 $17.18 $17.33 $17.33 751,227
2024-01-05 $17.20 $17.30 $17.14 $17.19 $17.19 506,075
2024-01-04 $17.13 $17.24 $17.13 $17.18 $17.18 468,065
2024-01-03 $17.16 $17.22 $17.04 $17.16 $17.16 328,540
2024-01-02 $17.16 $17.24 $17.12 $17.20 $17.20 416,617
2023-12-29 $17.24 $17.27 $17.18 $17.18 $17.18 406,455
2023-12-28 $17.28 $17.33 $17.23 $17.25 $17.25 503,219
2023-12-27 $17.23 $17.29 $17.16 $17.26 $17.26 439,383
2023-12-26 $17.40 $17.49 $17.37 $17.38 $17.19 463,170
2023-12-22 $17.43 $17.49 $17.39 $17.41 $17.22 457,397
2023-12-21 $17.37 $17.43 $17.34 $17.37 $17.18 629,065
2023-12-20 $17.37 $17.43 $17.28 $17.32 $17.13 627,517
2023-12-19 $17.28 $17.37 $17.28 $17.36 $17.17 608,390
2023-12-18 $17.32 $17.33 $17.24 $17.25 $17.06 437,061
2023-12-15 $17.42 $17.42 $17.29 $17.37 $17.18 533,663
2023-12-14 $17.26 $17.44 $17.26 $17.40 $17.21 608,186
2023-12-13 $16.96 $17.20 $16.91 $17.19 $17.01 729,338
2023-12-12 $16.94 $16.97 $16.88 $16.94 $16.76 353,408
2023-12-11 $16.96 $16.96 $16.83 $16.94 $16.76 607,078
2023-12-08 $16.98 $17.01 $16.90 $16.99 $16.81 501,564
2023-12-07 $16.99 $17.08 $16.98 $17.00 $16.82 413,461
2023-12-06 $16.98 $17.05 $16.95 $16.96 $16.78 467,966
2023-12-05 $16.99 $17.02 $16.93 $16.93 $16.75 468,167
2023-12-04 $17.05 $17.09 $16.95 $16.99 $16.81 434,500
2023-12-01 $16.99 $17.11 $16.93 $17.10 $16.92 449,393
2023-11-30 $16.90 $17.08 $16.87 $17.08 $16.76 552,489
2023-11-29 $16.87 $16.95 $16.85 $16.87 $16.55 512,764
2023-11-28 $16.73 $16.82 $16.72 $16.80 $16.48 625,898
2023-11-27 $16.68 $16.76 $16.66 $16.73 $16.41 305,616
2023-11-24 $16.67 $16.69 $16.62 $16.66 $16.66 138,234
2023-11-22 $16.73 $16.75 $16.57 $16.63 $16.63 406,075
2023-11-21 $16.72 $16.73 $16.65 $16.66 $16.66 821,398
2023-11-20 $16.68 $16.74 $16.65 $16.73 $16.73 401,929
2023-11-17 $16.67 $16.76 $16.67 $16.71 $16.71 286,981
2023-11-16 $16.69 $16.73 $16.63 $16.68 $16.68 283,800
2023-11-15 $16.70 $16.71 $16.62 $16.69 $16.69 350,124
2023-11-14 $16.60 $16.73 $16.53 $16.68 $16.68 394,522
2023-11-13 $16.21 $16.37 $16.18 $16.33 $16.33 280,489
2023-11-10 $16.26 $16.31 $16.22 $16.31 $16.31 211,973
2023-11-09 $16.44 $16.44 $16.20 $16.24 $16.24 300,050
2023-11-08 $16.43 $16.49 $16.36 $16.42 $16.42 280,716
2023-11-07 $16.47 $16.50 $16.38 $16.40 $16.40 290,817
2023-11-06 $16.58 $16.62 $16.46 $16.49 $16.49 497,354
2023-11-03 $16.47 $16.61 $16.47 $16.61 $16.61 1,227,269
2023-11-02 $16.15 $16.36 $16.15 $16.33 $16.33 452,971
2023-11-01 $15.82 $16.02 $15.78 $16.01 $16.01 630,057
2023-10-31 $15.74 $15.84 $15.73 $15.84 $15.84 368,742
2023-10-30 $15.70 $15.77 $15.65 $15.70 $15.70 381,033
2023-10-27 $15.84 $15.85 $15.67 $15.70 $15.70 303,651
2023-10-26 $15.80 $15.90 $15.77 $15.81 $15.81 359,151
2023-10-25 $15.92 $15.92 $15.81 $15.83 $15.83 285,142
2023-10-24 $15.79 $15.98 $15.79 $15.98 $15.98 332,493
2023-10-23 $15.74 $15.78 $15.63 $15.78 $15.78 383,110
2023-10-20 $15.74 $15.81 $15.58 $15.79 $15.79 370,622
2023-10-19 $15.85 $15.89 $15.67 $15.73 $15.73 422,415
2023-10-18 $15.92 $15.92 $15.80 $15.84 $15.84 438,278
2023-10-17 $15.97 $16.02 $15.89 $16.00 $16.00 421,649
2023-10-16 $16.07 $16.07 $15.94 $16.06 $16.06 412,406
2023-10-13 $16.12 $16.17 $16.01 $16.06 $16.06 1,643,442
2023-10-12 $16.16 $16.19 $16.02 $16.04 $16.04 1,331,636
2023-10-11 $16.20 $16.22 $16.13 $16.20 $16.20 577,706
2023-10-10 $16.01 $16.16 $15.96 $16.11 $16.11 361,243
2023-10-09 $15.88 $16.05 $15.87 $16.01 $16.01 297,283
2023-10-06 $15.83 $15.95 $15.70 $15.92 $15.92 757,660
2023-10-05 $15.92 $15.99 $15.86 $15.91 $15.91 418,500
2023-10-04 $16.06 $16.12 $15.93 $15.94 $15.94 489,764
2023-10-03 $16.28 $16.28 $15.93 $16.03 $16.03 541,100
2023-10-02 $16.71 $16.75 $16.31 $16.36 $16.36 822,054
2023-09-29 $16.85 $16.94 $16.75 $16.81 $16.70 401,831
2023-09-28 $16.67 $16.78 $16.66 $16.76 $16.65 343,418
2023-09-27 $16.80 $16.80 $16.65 $16.71 $16.60 394,776
2023-09-26 $16.85 $16.85 $16.70 $16.71 $16.60 355,294
2023-09-25 $16.85 $16.88 $16.78 $16.86 $16.75 792,537
2023-09-22 $16.92 $16.93 $16.85 $16.88 $16.88 309,986
2023-09-21 $17.02 $17.02 $16.82 $16.88 $16.88 455,090
2023-09-20 $17.15 $17.22 $17.11 $17.11 $17.11 440,685
2023-09-19 $17.10 $17.14 $17.08 $17.12 $17.12 455,251
2023-09-18 $17.08 $17.14 $17.03 $17.11 $17.11 300,558
2023-09-15 $17.09 $17.11 $17.02 $17.06 $17.06 303,123
2023-09-14 $17.08 $17.13 $17.06 $17.11 $17.11 324,029
2023-09-13 $17.03 $17.06 $17.00 $17.06 $17.06 207,599
2023-09-12 $17.04 $17.07 $17.00 $17.04 $17.04 478,968
2023-09-11 $17.12 $17.12 $17.03 $17.03 $17.03 523,317
2023-09-08 $17.07 $17.12 $17.02 $17.09 $17.09 364,266
2023-09-07 $17.04 $17.07 $17.01 $17.04 $17.04 233,943
2023-09-06 $17.16 $17.16 $17.03 $17.07 $17.07 295,134
2023-09-05 $17.25 $17.25 $17.12 $17.15 $17.15 292,196
2023-09-01 $17.40 $17.40 $17.21 $17.27 $17.27 370,731
2023-08-31 $17.30 $17.50 $17.23 $17.50 $17.35 448,494
2023-08-30 $17.24 $17.25 $17.19 $17.23 $17.09 531,868
2023-08-29 $17.13 $17.20 $17.09 $17.20 $17.06 304,131
2023-08-28 $17.03 $17.10 $17.03 $17.09 $16.95 396,101
2023-08-25 $16.99 $17.03 $16.93 $17.00 $17.00 321,094
2023-08-24 $17.04 $17.08 $16.96 $16.97 $16.97 264,723
2023-08-23 $16.93 $17.07 $16.93 $17.05 $17.05 577,869
2023-08-22 $16.99 $17.00 $16.90 $16.91 $16.91 315,106
2023-08-21 $17.02 $17.02 $16.88 $16.96 $16.96 359,411
2023-08-18 $17.03 $17.07 $17.00 $17.02 $17.02 335,769
2023-08-17 $17.11 $17.11 $17.00 $17.06 $17.06 339,707
2023-08-16 $17.16 $17.17 $17.07 $17.12 $17.12 355,371
2023-08-15 $17.26 $17.26 $17.14 $17.18 $17.18 366,394
2023-08-14 $17.32 $17.32 $17.22 $17.28 $17.28 389,080
2023-08-11 $17.26 $17.30 $17.20 $17.29 $17.29 394,583
2023-08-10 $17.33 $17.35 $17.23 $17.28 $17.28 368,395
2023-08-09 $17.33 $17.34 $17.26 $17.29 $17.29 398,281
2023-08-08 $17.24 $17.33 $17.23 $17.32 $17.32 402,609
2023-08-07 $17.26 $17.31 $17.24 $17.28 $17.28 651,750
2023-08-04 $17.22 $17.33 $17.22 $17.25 $17.25 298,643
2023-08-03 $17.24 $17.24 $17.10 $17.15 $17.15 431,944
2023-08-02 $17.34 $17.34 $17.20 $17.32 $17.32 454,888
2023-08-01 $17.46 $17.48 $17.37 $17.42 $17.42 288,955
2023-07-31 $17.48 $17.56 $17.45 $17.56 $17.50 472,464
2023-07-28 $17.48 $17.50 $17.38 $17.43 $17.37 296,368
2023-07-27 $17.60 $17.61 $17.40 $17.42 $17.36 448,735
2023-07-26 $17.51 $17.60 $17.50 $17.57 $17.51 591,797
2023-07-25 $17.48 $17.51 $17.42 $17.51 $17.45 412,759
2023-07-24 $17.53 $17.54 $17.47 $17.47 $17.41 372,195
2023-07-21 $17.49 $17.52 $17.47 $17.50 $17.44 387,984
2023-07-20 $17.45 $17.61 $17.37 $17.46 $17.40 851,105
2023-07-19 $17.44 $17.50 $17.44 $17.45 $17.39 1,182,297
2023-07-18 $17.31 $17.40 $17.28 $17.39 $17.33 724,157
2023-07-17 $17.48 $17.49 $17.24 $17.27 $17.21 625,034
2023-07-14 $17.67 $17.69 $17.48 $17.49 $17.49 654,834
2023-07-13 $17.63 $17.63 $17.60 $17.63 $17.63 473,443
2023-07-12 $17.63 $17.64 $17.56 $17.58 $17.58 631,877
2023-07-11 $17.48 $17.55 $17.44 $17.53 $17.53 674,311
2023-07-10 $17.39 $17.47 $17.39 $17.47 $17.47 614,567
2023-07-07 $17.35 $17.43 $17.28 $17.39 $17.39 363,338
2023-07-06 $17.50 $17.50 $17.22 $17.35 $17.35 570,044
2023-07-05 $17.58 $17.63 $17.55 $17.55 $17.55 389,080
2023-07-03 $17.52 $17.60 $17.49 $17.60 $17.60 113,177
2023-06-30 $17.48 $17.70 $17.45 $17.67 $17.51 371,914
2023-06-29 $17.36 $17.42 $17.29 $17.40 $17.24 649,757
2023-06-28 $17.37 $17.39 $17.33 $17.37 $17.21 471,347
2023-06-27 $17.40 $17.41 $17.33 $17.39 $17.23 258,187
2023-06-26 $17.27 $17.40 $17.27 $17.35 $17.19 257,332
2023-06-23 $17.32 $17.34 $17.25 $17.28 $17.12 431,481
2023-06-22 $17.35 $17.36 $17.25 $17.34 $17.18 482,852
2023-06-21 $17.26 $17.40 $17.17 $17.29 $17.13 529,997
2023-06-20 $17.35 $17.37 $17.26 $17.29 $17.13 279,910
2023-06-16 $17.41 $17.44 $17.34 $17.35 $17.35 417,654
2023-06-15 $17.30 $17.39 $17.29 $17.39 $17.39 495,634
2023-06-14 $17.40 $17.41 $17.27 $17.30 $17.30 596,312
2023-06-13 $17.45 $17.45 $17.36 $17.40 $17.40 304,688
2023-06-12 $17.37 $17.39 $17.30 $17.36 $17.36 483,324
2023-06-09 $17.42 $17.42 $17.30 $17.34 $17.34 366,467
2023-06-08 $17.38 $17.44 $17.30 $17.39 $17.39 597,977
2023-06-07 $17.48 $17.48 $17.36 $17.41 $17.41 557,751
2023-06-06 $17.38 $17.43 $17.27 $17.41 $17.41 602,845
2023-06-05 $17.37 $17.41 $17.27 $17.36 $17.36 265,162
2023-06-02 $17.27 $17.40 $17.22 $17.39 $17.39 409,142
2023-06-01 $17.14 $17.23 $17.04 $17.18 $17.18 266,534
2023-05-31 $17.11 $17.29 $17.02 $17.23 $17.09 385,121
2023-05-30 $17.15 $17.15 $17.06 $17.09 $17.09 260,342
2023-05-26 $16.96 $17.13 $16.91 $17.07 $17.07 161,531
2023-05-25 $17.06 $17.06 $16.86 $16.95 $16.95 278,268
2023-05-24 $17.08 $17.09 $16.98 $17.03 $17.03 398,604
2023-05-23 $17.11 $17.15 $17.05 $17.07 $17.07 230,818
2023-05-22 $17.15 $17.16 $17.07 $17.14 $17.14 311,727
2023-05-19 $17.12 $17.12 $17.03 $17.12 $17.12 350,535
2023-05-18 $17.10 $17.13 $17.01 $17.11 $17.11 274,845
2023-05-17 $16.98 $17.13 $16.91 $17.09 $17.09 274,492
2023-05-16 $17.08 $17.08 $16.87 $16.91 $16.91 215,853
2023-05-15 $17.09 $17.12 $16.99 $17.09 $17.09 240,488
2023-05-12 $17.09 $17.12 $17.02 $17.11 $17.11 221,332
2023-05-11 $17.14 $17.15 $17.03 $17.05 $17.05 250,272
2023-05-10 $17.25 $17.25 $17.09 $17.17 $17.17 363,981
2023-05-09 $17.13 $17.15 $16.97 $17.15 $17.15 274,257
2023-05-08 $17.15 $17.18 $17.09 $17.16 $17.16 230,773
2023-05-05 $17.19 $17.19 $17.04 $17.14 $17.14 307,265
2023-05-04 $17.12 $17.12 $16.86 $17.00 $17.00 601,684
2023-05-03 $17.36 $17.40 $17.10 $17.15 $17.15 411,141
2023-05-02 $17.50 $17.50 $17.27 $17.34 $17.34 458,496
2023-05-01 $17.55 $17.58 $17.43 $17.51 $17.51 607,150
2023-04-28 $17.42 $17.55 $17.42 $17.51 $17.51 262,456
2023-04-27 $17.25 $17.42 $17.25 $17.42 $17.42 350,661
2023-04-26 $17.41 $17.41 $17.21 $17.25 $17.25 316,783
2023-04-25 $17.51 $17.51 $17.31 $17.37 $17.37 446,798
2023-04-24 $17.54 $17.54 $17.46 $17.51 $17.51 279,725
2023-04-21 $17.56 $17.58 $17.51 $17.57 $17.52 211,398
2023-04-20 $17.57 $17.57 $17.51 $17.55 $17.50 183,228
2023-04-19 $17.58 $17.61 $17.51 $17.61 $17.56 361,070
2023-04-18 $17.62 $17.62 $17.54 $17.58 $17.53 173,573
2023-04-17 $17.63 $17.64 $17.55 $17.60 $17.55 165,693
2023-04-14 $17.72 $17.72 $17.55 $17.64 $17.59 285,993
2023-04-13 $17.74 $17.74 $17.60 $17.69 $17.63 215,400
2023-04-12 $17.64 $17.69 $17.54 $17.60 $17.55 619,264
2023-04-11 $17.50 $17.61 $17.49 $17.59 $17.54 458,579
2023-04-10 $17.52 $17.52 $17.42 $17.46 $17.41 248,647
2023-04-06 $17.44 $17.47 $17.36 $17.47 $17.42 265,103
2023-04-05 $17.39 $17.45 $17.36 $17.45 $17.40 384,964
2023-04-04 $17.54 $17.55 $17.38 $17.46 $17.41 191,171
2023-04-03 $17.49 $17.52 $17.36 $17.47 $17.42 205,460
2023-03-31 $17.55 $17.65 $17.53 $17.65 $17.60 205,304
2023-03-30 $17.43 $17.51 $17.38 $17.48 $17.43 912,245
2023-03-29 $17.32 $17.44 $17.32 $17.40 $17.35 203,756
2023-03-28 $17.18 $17.30 $17.10 $17.22 $17.17 152,074
2023-03-27 $17.07 $17.26 $17.07 $17.16 $17.11 175,306
2023-03-24 $16.92 $17.02 $16.87 $17.02 $16.97 281,801
2023-03-23 $17.24 $17.24 $16.90 $16.90 $16.85 268,827
2023-03-22 $17.17 $17.26 $17.10 $17.10 $17.05 205,378
2023-03-21 $17.05 $17.21 $17.00 $17.18 $17.13 207,380
2023-03-20 $17.17 $17.22 $16.93 $16.93 $16.88 187,191
2023-03-17 $17.45 $17.45 $17.12 $17.16 $17.16 342,219
2023-03-16 $17.10 $17.58 $17.06 $17.52 $17.52 252,258
2023-03-15 $17.15 $17.25 $16.98 $17.16 $17.16 634,321
2023-03-14 $17.27 $17.57 $17.27 $17.36 $17.36 543,254
2023-03-13 $17.29 $17.34 $16.92 $17.10 $17.10 690,901
2023-03-10 $17.66 $17.66 $17.21 $17.41 $17.41 342,703
2023-03-09 $17.88 $17.95 $17.54 $17.63 $17.63 297,246
2023-03-08 $17.89 $17.96 $17.85 $17.86 $17.86 161,253
2023-03-07 $18.13 $18.13 $17.85 $17.89 $17.89 150,489
2023-03-06 $18.06 $18.12 $18.01 $18.07 $18.07 99,391
2023-03-03 $17.90 $18.06 $17.90 $18.02 $18.02 309,559
2023-03-02 $17.78 $17.87 $17.70 $17.85 $17.85 191,296
2023-03-01 $17.88 $17.98 $17.77 $17.80 $17.80 129,801
2023-02-28 $17.94 $17.99 $17.83 $17.97 $17.91 116,416
2023-02-27 $18.05 $18.08 $17.90 $17.90 $17.84 162,127
2023-02-24 $17.90 $17.95 $17.80 $17.91 $17.91 281,004
2023-02-23 $18.00 $18.04 $17.85 $18.04 $18.04 179,578
2023-02-22 $17.79 $17.97 $17.74 $17.93 $17.93 165,454
2023-02-21 $18.11 $18.11 $17.67 $17.75 $17.75 241,150
2023-02-17 $18.15 $18.18 $18.04 $18.18 $18.18 163,896
2023-02-16 $18.18 $18.20 $18.10 $18.17 $18.17 108,195
2023-02-15 $18.14 $18.26 $18.14 $18.25 $18.25 133,057
2023-02-14 $18.11 $18.25 $18.11 $18.23 $18.23 174,102
2023-02-13 $18.06 $18.19 $18.00 $18.19 $18.19 165,945
2023-02-10 $18.04 $18.05 $17.93 $18.04 $18.04 182,883
2023-02-09 $18.24 $18.24 $18.02 $18.03 $18.03 97,831
2023-02-08 $18.15 $18.20 $18.08 $18.20 $18.20 218,295
2023-02-07 $18.21 $18.23 $18.03 $18.13 $18.13 213,999
2023-02-06 $18.31 $18.40 $18.15 $18.21 $18.21 190,154
2023-02-03 $18.61 $18.61 $18.33 $18.35 $18.35 220,286
2023-02-02 $18.57 $18.60 $18.39 $18.58 $18.58 241,438
2023-02-01 $18.33 $18.47 $18.26 $18.44 $18.44 294,601
2023-01-31 $18.24 $18.38 $18.15 $18.36 $18.31 170,309
2023-01-30 $18.21 $18.25 $18.13 $18.20 $18.15 150,445
2023-01-27 $18.17 $18.25 $18.17 $18.24 $18.19 105,880
2023-01-26 $18.15 $18.19 $18.05 $18.16 $18.11 121,509
2023-01-25 $18.11 $18.12 $17.98 $18.12 $18.07 124,499
2023-01-24 $18.08 $18.17 $18.07 $18.10 $18.05 189,298
2023-01-23 $18.05 $18.15 $18.03 $18.15 $18.10 173,172
2023-01-20 $17.98 $18.02 $17.89 $18.01 $17.96 131,987
2023-01-19 $17.86 $17.98 $17.85 $17.95 $17.90 139,359
2023-01-18 $18.09 $18.18 $17.90 $17.92 $17.87 155,882
2023-01-17 $17.87 $18.05 $17.86 $18.02 $17.97 211,605
2023-01-13 $17.82 $17.89 $17.65 $17.81 $17.76 306,732
2023-01-12 $17.85 $17.88 $17.70 $17.85 $17.80 191,094
2023-01-11 $17.73 $17.77 $17.61 $17.77 $17.72 171,695
2023-01-10 $17.54 $17.65 $17.50 $17.57 $17.52 132,171
2023-01-09 $17.58 $17.69 $17.54 $17.63 $17.58 220,086
2023-01-06 $17.34 $17.55 $17.30 $17.54 $17.49 363,698
2023-01-05 $17.14 $17.30 $17.07 $17.22 $17.17 212,484
2023-01-04 $16.93 $17.19 $16.91 $17.14 $17.09 303,417
2023-01-03 $16.81 $16.93 $16.73 $16.81 $16.76 193,279
2022-12-30 $16.71 $16.71 $16.56 $16.71 $16.71 368,497
2022-12-29 $16.63 $16.74 $16.63 $16.70 $16.70 352,068
2022-12-28 $16.72 $16.75 $16.52 $16.57 $16.57 725,212
2022-12-27 $16.81 $16.88 $16.75 $16.75 $16.66 560,735
2022-12-23 $16.81 $16.93 $16.78 $16.89 $16.80 270,853
2022-12-22 $16.96 $16.96 $16.77 $16.86 $16.77 572,254
2022-12-21 $16.97 $17.07 $16.97 $16.99 $16.90 292,646
2022-12-20 $16.98 $17.06 $16.90 $17.00 $16.91 250,687
2022-12-19 $17.10 $17.10 $16.95 $16.95 $16.86 518,423
2022-12-16 $17.13 $17.14 $16.98 $17.14 $17.04 350,838
2022-12-15 $17.25 $17.28 $17.15 $17.16 $17.06 244,344
2022-12-14 $17.34 $17.43 $17.10 $17.35 $17.25 556,347
2022-12-13 $17.34 $17.44 $17.22 $17.35 $17.25 249,930
2022-12-12 $17.09 $17.19 $17.05 $17.19 $17.09 257,574
2022-12-09 $17.23 $17.23 $17.05 $17.05 $16.95 235,326
2022-12-08 $17.36 $17.42 $17.19 $17.23 $17.23 334,694
2022-12-07 $17.41 $17.58 $17.27 $17.35 $17.35 478,065
2022-12-06 $17.42 $17.42 $17.18 $17.31 $17.31 205,037
2022-12-05 $17.63 $17.67 $17.30 $17.37 $17.37 319,140
2022-12-02 $17.50 $17.66 $17.38 $17.64 $17.64 170,017
2022-12-01 $17.48 $17.61 $17.46 $17.52 $17.52 205,791
2022-11-30 $17.29 $17.55 $17.15 $17.49 $17.35 163,137
2022-11-29 $17.44 $17.44 $17.18 $17.20 $17.06 184,845
2022-11-28 $17.39 $17.50 $17.36 $17.38 $17.24 169,218
2022-11-25 $17.44 $17.55 $17.44 $17.50 $17.50 86,629
2022-11-23 $17.41 $17.51 $17.37 $17.51 $17.51 143,024
2022-11-22 $17.40 $17.40 $17.25 $17.38 $17.38 180,895
2022-11-21 $17.32 $17.33 $17.25 $17.28 $17.28 123,903
2022-11-18 $17.40 $17.40 $17.23 $17.29 $17.29 159,812
2022-11-17 $17.40 $17.40 $17.22 $17.26 $17.26 203,089
2022-11-16 $17.53 $17.57 $17.43 $17.48 $17.48 192,239
2022-11-15 $17.49 $17.55 $17.41 $17.50 $17.50 203,647
2022-11-14 $17.52 $17.52 $17.25 $17.34 $17.34 130,760
2022-11-11 $17.49 $17.60 $17.34 $17.55 $17.55 192,096
2022-11-10 $16.95 $17.47 $16.87 $17.43 $17.43 364,215
2022-11-09 $16.88 $16.89 $16.63 $16.72 $16.72 220,462
2022-11-08 $16.76 $16.88 $16.59 $16.88 $16.88 224,201
2022-11-07 $16.60 $16.70 $16.52 $16.66 $16.66 245,933
2022-11-04 $16.60 $16.68 $16.49 $16.56 $16.56 237,688
2022-11-03 $16.56 $16.57 $16.43 $16.57 $16.57 136,627
2022-11-02 $16.79 $16.89 $16.55 $16.58 $16.58 343,364
2022-11-01 $16.98 $16.98 $16.71 $16.73 $16.73 161,072
2022-10-31 $16.91 $16.92 $16.81 $16.85 $16.78 151,557
2022-10-28 $16.76 $16.97 $16.76 $16.97 $16.97 173,179
2022-10-27 $16.82 $16.88 $16.72 $16.81 $16.81 191,499
2022-10-26 $16.63 $16.89 $16.63 $16.69 $16.69 243,368
2022-10-25 $16.43 $16.69 $16.43 $16.69 $16.69 160,383
2022-10-24 $16.45 $16.49 $16.26 $16.43 $16.43 176,407
2022-10-21 $16.34 $16.41 $16.23 $16.39 $16.39 262,841
2022-10-20 $16.60 $16.65 $16.32 $16.44 $16.44 158,582
2022-10-19 $16.78 $16.78 $16.55 $16.65 $16.65 176,869
2022-10-18 $16.86 $16.90 $16.75 $16.80 $16.80 307,447
2022-10-17 $16.65 $16.78 $16.65 $16.71 $16.71 169,471
2022-10-14 $16.72 $16.83 $16.53 $16.62 $16.62 177,338
2022-10-13 $16.50 $16.73 $16.35 $16.63 $16.63 186,352
2022-10-12 $16.80 $16.80 $16.58 $16.66 $16.66 205,358
2022-10-11 $16.85 $16.91 $16.72 $16.78 $16.78 206,959
2022-10-10 $17.14 $17.14 $16.82 $16.91 $16.91 154,300
2022-10-07 $17.25 $17.25 $17.01 $17.08 $17.08 229,756
2022-10-06 $17.44 $17.45 $17.27 $17.34 $17.34 193,425
2022-10-05 $17.55 $17.56 $17.40 $17.48 $17.48 171,014
2022-10-04 $17.52 $17.65 $17.46 $17.65 $17.65 204,733
2022-10-03 $17.22 $17.39 $17.20 $17.30 $17.30 489,506
2022-09-30 $17.18 $17.28 $17.10 $17.20 $17.20 172,372
2022-09-29 $17.36 $17.36 $17.03 $17.16 $17.16 156,800
2022-09-28 $17.26 $17.50 $17.20 $17.50 $17.50 152,970
2022-09-27 $17.24 $17.34 $17.05 $17.18 $17.18 216,546
2022-09-26 $17.36 $17.40 $17.12 $17.27 $17.27 194,547
2022-09-23 $17.58 $17.61 $17.23 $17.32 $17.32 571,432
2022-09-22 $17.90 $17.90 $17.62 $17.66 $17.66 358,237
2022-09-21 $18.02 $18.12 $17.87 $17.88 $17.88 232,910
2022-09-20 $18.07 $18.07 $17.87 $17.93 $17.93 659,808
2022-09-19 $18.04 $18.15 $17.99 $18.14 $18.14 2,213,583
2022-09-16 $18.11 $18.16 $18.05 $18.08 $18.08 243,374
2022-09-15 $18.36 $18.39 $18.19 $18.20 $18.20 131,334
2022-09-14 $18.40 $18.44 $18.21 $18.38 $18.38 159,635
2022-09-13 $18.54 $18.56 $18.30 $18.33 $18.33 130,108
2022-09-12 $18.55 $18.71 $18.52 $18.64 $18.64 146,856
2022-09-09 $18.40 $18.58 $18.39 $18.52 $18.52 189,825
2022-09-08 $18.40 $18.46 $18.31 $18.39 $18.39 141,475
2022-09-07 $18.25 $18.40 $18.20 $18.40 $18.40 122,173
2022-09-06 $18.31 $18.34 $18.18 $18.24 $18.24 174,128
2022-09-02 $18.45 $18.50 $18.27 $18.36 $18.36 195,210
2022-09-01 $18.36 $18.36 $18.14 $18.33 $18.33 150,419
2022-08-31 $18.67 $18.68 $18.43 $18.45 $18.33 293,860
2022-08-30 $18.79 $18.80 $18.54 $18.63 $18.51 203,229
2022-08-29 $18.77 $18.81 $18.65 $18.70 $18.57 167,012
2022-08-26 $19.11 $19.11 $18.83 $18.91 $18.78 199,937
2022-08-25 $18.83 $19.10 $18.79 $19.09 $18.96 169,281
2022-08-24 $18.72 $18.84 $18.65 $18.76 $18.63 233,127
2022-08-23 $18.91 $18.99 $18.55 $18.72 $18.59 375,049
2022-08-22 $19.16 $19.21 $18.90 $18.93 $18.80 423,661
2022-08-19 $19.38 $19.38 $19.19 $19.25 $19.12 270,842
2022-08-18 $19.36 $19.43 $19.26 $19.43 $19.30 180,677
2022-08-17 $19.53 $19.53 $19.30 $19.36 $19.23 589,387
2022-08-16 $19.60 $19.62 $19.53 $19.59 $19.46 196,027
2022-08-15 $19.47 $19.64 $19.47 $19.59 $19.46 284,462
2022-08-12 $19.48 $19.55 $19.39 $19.55 $19.42 282,423
2022-08-11 $19.47 $19.50 $19.39 $19.43 $19.30 224,198
2022-08-10 $19.26 $19.44 $19.26 $19.35 $19.22 157,445
2022-08-09 $19.46 $19.46 $19.12 $19.20 $19.07 324,179
2022-08-08 $19.36 $19.50 $19.35 $19.35 $19.22 196,871
2022-08-05 $19.40 $19.47 $19.26 $19.34 $19.21 151,911
2022-08-04 $19.48 $19.53 $19.36 $19.50 $19.37 158,115
2022-08-03 $19.31 $19.49 $19.25 $19.49 $19.36 414,177
2022-08-02 $19.19 $19.36 $19.03 $19.23 $19.10 884,338
2022-08-01 $19.15 $19.22 $19.06 $19.19 $19.06 224,551
2022-07-29 $18.98 $19.21 $18.97 $19.16 $18.98 193,828
2022-07-28 $18.76 $18.99 $18.76 $18.98 $18.80 428,151
2022-07-27 $18.65 $18.78 $18.61 $18.73 $18.55 256,237
2022-07-26 $18.59 $18.65 $18.57 $18.61 $18.43 230,945
2022-07-25 $18.56 $18.63 $18.55 $18.60 $18.42 135,660
2022-07-22 $18.53 $18.68 $18.51 $18.58 $18.40 153,856
2022-07-21 $18.50 $18.58 $18.41 $18.58 $18.40 112,710
2022-07-20 $18.42 $18.48 $18.33 $18.45 $18.27 1,045,703
2022-07-19 $18.21 $18.39 $18.21 $18.36 $18.19 174,613
2022-07-18 $18.31 $18.33 $18.15 $18.17 $18.00 166,690
2022-07-15 $18.14 $18.24 $18.08 $18.22 $18.05 109,254
2022-07-14 $18.02 $18.11 $17.96 $18.10 $17.93 139,052
2022-07-13 $18.06 $18.21 $18.01 $18.07 $17.90 185,369
2022-07-12 $18.25 $18.30 $18.15 $18.20 $18.03 147,101
2022-07-11 $18.23 $18.28 $18.20 $18.26 $18.09 201,817
2022-07-08 $18.26 $18.30 $18.20 $18.30 $18.13 208,115
2022-07-07 $18.12 $18.28 $18.12 $18.28 $18.11 171,493
2022-07-06 $18.14 $18.18 $18.03 $18.06 $17.89 173,592
2022-07-05 $18.04 $18.20 $17.95 $18.04 $17.87 150,672
2022-07-01 $18.07 $18.26 $18.05 $18.23 $18.06 213,767
2022-06-30 $18.05 $18.21 $18.03 $18.10 $17.84 137,486
2022-06-29 $18.23 $18.31 $18.08 $18.11 $17.85 205,415
2022-06-28 $18.31 $18.40 $18.16 $18.19 $17.93 197,172
2022-06-27 $18.31 $18.32 $18.23 $18.26 $17.99 184,600
2022-06-24 $18.05 $18.26 $18.05 $18.23 $17.97 122,913
2022-06-23 $18.02 $18.07 $17.93 $18.05 $17.79 181,194
2022-06-22 $17.89 $18.00 $17.85 $17.96 $17.70 169,275
2022-06-21 $17.77 $17.97 $17.77 $17.91 $17.65 148,307
2022-06-17 $17.80 $17.82 $17.65 $17.74 $17.48 364,428
2022-06-16 $18.04 $18.04 $17.63 $17.76 $17.50 470,707
2022-06-15 $17.89 $18.28 $17.89 $18.11 $17.85 1,581,147
2022-06-14 $18.05 $18.08 $17.73 $17.85 $17.59 504,895
2022-06-13 $18.43 $18.43 $17.94 $17.99 $17.73 300,706
2022-06-10 $18.89 $18.89 $18.56 $18.67 $18.40 248,006
2022-06-09 $19.34 $19.34 $19.03 $19.06 $18.78 170,543
2022-06-08 $19.41 $19.45 $19.30 $19.36 $19.08 274,080
2022-06-07 $19.34 $19.47 $19.29 $19.47 $19.19 120,008
2022-06-06 $19.47 $19.50 $19.34 $19.41 $19.13 741,994
2022-06-03 $19.38 $19.43 $19.30 $19.36 $19.08 186,596
2022-06-02 $19.31 $19.47 $19.29 $19.40 $19.12 203,211
2022-06-01 $19.48 $19.49 $19.25 $19.35 $19.07 251,685
2022-05-31 $19.62 $19.62 $19.34 $19.52 $19.11 219,363
2022-05-27 $19.22 $19.62 $19.22 $19.62 $19.21 250,831
2022-05-26 $18.98 $19.19 $18.94 $19.19 $18.79 130,266
2022-05-25 $18.76 $18.98 $18.69 $18.94 $18.54 167,959
2022-05-24 $18.63 $18.75 $18.57 $18.74 $18.35 126,341
2022-05-23 $18.74 $18.74 $18.59 $18.67 $18.28 213,696
2022-05-20 $18.75 $18.79 $18.46 $18.66 $18.27 181,390
2022-05-19 $18.50 $18.70 $18.50 $18.61 $18.22 155,610
2022-05-18 $18.72 $18.80 $18.55 $18.55 $18.16 289,715
2022-05-17 $18.82 $18.91 $18.76 $18.82 $18.43 249,600
2022-05-16 $18.55 $18.77 $18.53 $18.64 $18.25 182,998
2022-05-13 $18.48 $18.67 $18.43 $18.60 $18.21 207,392
2022-05-12 $18.43 $18.48 $18.26 $18.40 $18.02 207,741
2022-05-11 $18.35 $18.68 $18.35 $18.44 $18.05 196,659
2022-05-10 $18.51 $18.68 $18.40 $18.52 $18.13 301,226
2022-05-09 $18.67 $18.70 $18.39 $18.40 $18.02 414,544
2022-05-06 $18.85 $18.92 $18.72 $18.78 $18.39 270,466
2022-05-05 $19.24 $19.30 $18.91 $19.00 $18.60 160,152
2022-05-04 $18.99 $19.31 $18.90 $19.30 $18.90 186,030
2022-05-03 $18.98 $19.04 $18.89 $18.94 $18.54 371,834
2022-05-02 $19.03 $19.09 $18.76 $18.97 $18.57 484,815
2022-04-29 $19.28 $19.29 $19.05 $19.09 $18.69 226,971
2022-04-28 $19.22 $19.36 $19.02 $19.33 $18.93 258,255
2022-04-27 $19.21 $19.24 $19.04 $19.13 $18.73 253,619
2022-04-26 $19.41 $19.41 $19.15 $19.15 $18.74 262,069
2022-04-25 $19.36 $19.67 $19.23 $19.43 $19.02 436,716
2022-04-22 $19.70 $19.70 $19.41 $19.49 $19.04 528,882
2022-04-21 $19.97 $19.99 $19.64 $19.64 $19.19 268,214
2022-04-20 $19.91 $19.95 $19.82 $19.89 $19.43 404,396
2022-04-19 $19.68 $19.82 $19.65 $19.80 $19.34 556,290
2022-04-18 $19.80 $19.84 $19.68 $19.68 $19.23 197,361
2022-04-14 $19.96 $19.96 $19.78 $19.79 $19.33 233,159
2022-04-13 $19.80 $19.95 $19.80 $19.93 $19.47 245,183
2022-04-12 $19.99 $19.99 $19.79 $19.87 $19.41 316,435
2022-04-11 $20.06 $20.06 $19.84 $19.85 $19.39 165,335
2022-04-08 $20.19 $20.19 $20.05 $20.09 $19.63 319,657
2022-04-07 $20.12 $20.22 $20.04 $20.19 $19.72 306,457
2022-04-06 $20.08 $20.11 $19.92 $20.08 $19.62 519,290
2022-04-05 $20.37 $20.40 $20.10 $20.12 $19.66 218,707
2022-04-04 $20.45 $20.45 $20.31 $20.35 $19.88 149,736
2022-04-01 $20.50 $20.52 $20.30 $20.35 $19.88 222,523
2022-03-31 $20.64 $20.65 $20.53 $20.54 $19.97 165,732
2022-03-30 $20.52 $20.62 $20.50 $20.57 $20.00 195,426
2022-03-29 $20.43 $20.58 $20.42 $20.53 $19.96 161,882
2022-03-28 $20.20 $20.37 $20.20 $20.33 $19.77 110,347
2022-03-25 $20.24 $20.29 $20.07 $20.18 $19.62 189,953
2022-03-24 $20.21 $20.32 $20.11 $20.29 $19.72 191,639
2022-03-23 $20.22 $20.23 $20.13 $20.15 $19.59 197,157
2022-03-22 $20.14 $20.28 $20.10 $20.22 $19.66 234,727
2022-03-21 $20.30 $20.30 $20.13 $20.20 $19.64 147,531
2022-03-18 $20.20 $20.30 $20.15 $20.28 $19.72 470,860
2022-03-17 $20.08 $20.20 $20.08 $20.08 $19.52 763,536
2022-03-16 $19.85 $20.08 $19.79 $20.07 $19.51 117,198
2022-03-15 $19.61 $19.80 $19.56 $19.80 $19.25 190,055
2022-03-14 $19.71 $19.75 $19.50 $19.51 $18.97 240,404
2022-03-11 $19.93 $19.93 $19.71 $19.71 $19.16 205,977
2022-03-10 $19.72 $19.85 $19.70 $19.82 $19.27 157,272
2022-03-09 $19.81 $19.91 $19.74 $19.88 $19.33 138,735
2022-03-08 $19.67 $19.88 $19.59 $19.70 $19.15 319,886
2022-03-07 $20.01 $20.01 $19.70 $19.72 $19.17 239,708
2022-03-04 $20.05 $20.05 $19.91 $19.96 $19.41 649,004
2022-03-03 $20.17 $20.21 $20.01 $20.01 $19.46 175,893
2022-03-02 $19.92 $20.09 $19.92 $20.04 $19.48 103,717
2022-03-01 $20.10 $20.29 $19.87 $19.91 $19.35 719,274
2022-02-28 $20.09 $20.30 $20.01 $20.19 $19.50 138,284
2022-02-25 $20.07 $20.23 $20.03 $20.22 $19.53 210,240
2022-02-24 $19.69 $19.97 $19.51 $19.93 $19.25 289,470
2022-02-23 $19.99 $20.01 $19.79 $19.80 $19.12 154,374
2022-02-22 $20.00 $20.08 $19.87 $19.91 $19.23 211,854
2022-02-18 $20.06 $20.20 $20.03 $20.03 $19.34 107,180
2022-02-17 $20.19 $20.24 $20.05 $20.06 $19.37 173,101
2022-02-16 $20.14 $20.26 $20.05 $20.19 $19.50 170,076
2022-02-15 $19.97 $20.18 $19.97 $20.11 $19.42 179,305
2022-02-14 $19.99 $20.06 $19.84 $19.94 $19.26 310,687
2022-02-11 $20.35 $20.40 $20.01 $20.01 $19.33 602,015
2022-02-10 $20.49 $20.60 $20.30 $20.33 $19.63 425,215
2022-02-09 $20.54 $20.64 $20.50 $20.63 $19.92 244,202
2022-02-08 $20.39 $20.50 $20.39 $20.45 $19.75 161,025
2022-02-07 $20.43 $20.51 $20.39 $20.42 $19.72 255,288
2022-02-04 $20.41 $20.49 $20.34 $20.43 $19.73 306,030
2022-02-03 $20.71 $20.71 $20.52 $20.54 $19.84 268,187
2022-02-02 $20.88 $20.88 $20.72 $20.78 $20.07 224,531
2022-02-01 $20.85 $20.85 $20.70 $20.84 $20.13 190,427
2022-01-31 $20.37 $20.81 $20.30 $20.80 $20.04 166,422
2022-01-28 $20.32 $20.43 $20.18 $20.43 $19.69 218,368
2022-01-27 $20.60 $20.72 $20.32 $20.34 $19.60 354,486
2022-01-26 $20.72 $20.81 $20.45 $20.45 $19.71 330,508
2022-01-25 $20.74 $20.75 $20.57 $20.66 $19.91 144,385
2022-01-24 $20.79 $20.99 $20.45 $20.86 $20.10 433,509
2022-01-21 $21.00 $21.03 $20.84 $20.90 $20.14 227,110
2022-01-20 $21.24 $21.26 $21.02 $21.03 $20.27 205,923
2022-01-19 $21.17 $21.25 $21.12 $21.14 $20.37 295,546
2022-01-18 $21.32 $21.40 $21.12 $21.16 $20.39 428,369
2022-01-14 $21.45 $21.46 $21.33 $21.38 $20.60 222,729
2022-01-13 $21.63 $21.63 $21.50 $21.52 $20.74 205,652
2022-01-12 $21.60 $21.65 $21.55 $21.59 $20.81 183,273
2022-01-11 $21.39 $21.54 $21.35 $21.53 $20.75 218,118
2022-01-10 $21.40 $21.47 $21.30 $21.42 $20.64 174,932
2022-01-07 $21.57 $21.67 $21.40 $21.49 $20.71 240,724
2022-01-06 $21.53 $21.61 $21.39 $21.55 $20.77 218,675
2022-01-05 $21.82 $21.82 $21.50 $21.50 $20.72 395,733
2022-01-04 $21.87 $21.87 $21.70 $21.75 $20.96 245,792
2022-01-03 $21.92 $21.95 $21.79 $21.82 $21.03 409,414
2021-12-31 $21.80 $21.90 $21.80 $21.88 $21.09 354,868
2021-12-30 $21.80 $21.86 $21.76 $21.86 $21.07 188,271
2021-12-29 $21.74 $21.86 $21.57 $21.77 $20.98 234,223
2021-12-28 $21.97 $21.98 $21.90 $21.91 $20.91 149,616
2021-12-27 $21.93 $21.95 $21.89 $21.94 $20.94 177,270
2021-12-23 $21.82 $21.93 $21.82 $21.86 $20.87 267,303
2021-12-22 $21.75 $21.89 $21.75 $21.86 $20.87 296,100
2021-12-21 $21.64 $21.76 $21.61 $21.74 $20.75 123,112
2021-12-20 $21.66 $21.67 $21.53 $21.57 $20.59 140,333
2021-12-17 $21.72 $21.76 $21.63 $21.70 $20.71 105,080
2021-12-16 $21.68 $21.78 $21.65 $21.67 $20.68 115,024
2021-12-15 $21.52 $21.67 $21.44 $21.67 $20.68 134,268
2021-12-14 $21.53 $21.60 $21.41 $21.50 $20.52 148,473
2021-12-13 $21.61 $21.63 $21.58 $21.63 $20.65 141,242
2021-12-10 $21.49 $21.62 $21.49 $21.60 $20.62 126,930
2021-12-09 $21.53 $21.56 $21.46 $21.47 $20.49 103,985
2021-12-08 $21.57 $21.72 $21.49 $21.60 $20.62 154,987
2021-12-07 $21.44 $21.58 $21.40 $21.52 $20.54 146,133
2021-12-06 $21.20 $21.37 $21.19 $21.36 $20.39 104,646
2021-12-03 $21.27 $21.31 $21.08 $21.17 $20.21 154,679
2021-12-02 $21.09 $21.26 $21.07 $21.24 $20.27 110,177
2021-12-01 $21.19 $21.29 $21.04 $21.04 $20.08 158,293
2021-11-30 $21.36 $21.36 $21.11 $21.16 $20.12 265,028
2021-11-29 $21.28 $21.53 $21.28 $21.36 $20.31 108,270
2021-11-26 $21.41 $21.42 $21.12 $21.12 $20.08 153,735
2021-11-24 $21.40 $21.50 $21.35 $21.48 $20.42 198,396
2021-11-23 $21.49 $21.49 $21.36 $21.45 $20.40 133,876
2021-11-22 $21.56 $21.58 $21.45 $21.45 $20.40 176,550
2021-11-19 $21.54 $21.60 $21.52 $21.58 $20.52 101,458
2021-11-18 $21.60 $21.60 $21.54 $21.60 $20.54 106,142
2021-11-17 $21.61 $21.62 $21.52 $21.59 $20.53 117,800
2021-11-16 $21.54 $21.65 $21.54 $21.60 $20.54 133,623
2021-11-15 $21.53 $21.59 $21.51 $21.54 $20.48 236,001
2021-11-12 $21.52 $21.60 $21.52 $21.53 $20.47 282,253
2021-11-11 $21.61 $21.61 $21.53 $21.56 $20.50 105,694
2021-11-10 $21.72 $21.72 $21.51 $21.54 $20.48 292,201
2021-11-09 $21.72 $21.74 $21.66 $21.68 $20.61 162,359
2021-11-08 $21.82 $21.83 $21.73 $21.74 $20.67 193,261
2021-11-05 $21.79 $21.80 $21.73 $21.78 $20.71 166,431
2021-11-04 $21.69 $21.78 $21.69 $21.73 $20.66 80,370
2021-11-03 $21.70 $21.75 $21.67 $21.71 $20.64 143,300
2021-11-02 $21.75 $21.75 $21.66 $21.70 $20.63 116,048
2021-11-01 $21.72 $21.74 $21.68 $21.74 $20.67 148,507
2021-10-29 $21.67 $21.76 $21.65 $21.76 $20.64 120,546
2021-10-28 $21.62 $21.68 $21.62 $21.68 $20.56 71,294
2021-10-27 $21.66 $21.70 $21.60 $21.62 $20.50 162,924
2021-10-26 $21.62 $21.71 $21.62 $21.68 $20.56 124,158
2021-10-25 $21.64 $21.64 $21.58 $21.62 $20.50 182,738
2021-10-22 $21.60 $21.63 $21.55 $21.58 $20.47 126,370
2021-10-21 $21.61 $21.63 $21.54 $21.60 $20.48 104,479
2021-10-20 $21.48 $21.61 $21.47 $21.61 $20.49 179,329
2021-10-19 $21.45 $21.49 $21.43 $21.45 $20.34 102,906
2021-10-18 $21.45 $21.45 $21.36 $21.42 $20.31 268,152
2021-10-15 $21.48 $21.50 $21.44 $21.45 $20.34 245,421
2021-10-14 $21.28 $21.43 $21.28 $21.42 $20.31 116,646
2021-10-13 $21.13 $21.26 $21.13 $21.24 $20.14 194,321
2021-10-12 $21.15 $21.18 $21.10 $21.14 $20.05 165,819
2021-10-11 $21.20 $21.20 $21.10 $21.14 $20.05 85,700
2021-10-08 $21.23 $21.24 $21.13 $21.18 $20.09 185,785
2021-10-07 $21.15 $21.28 $21.15 $21.21 $20.12 192,700
2021-10-06 $21.00 $21.14 $20.94 $21.14 $20.05 191,008
2021-10-05 $21.03 $21.10 $21.00 $21.06 $19.97 166,692
2021-10-04 $21.12 $21.17 $20.97 $21.00 $19.92 156,733
2021-10-01 $21.12 $21.18 $21.08 $21.14 $20.05 112,323
2021-09-30 $21.29 $21.36 $21.17 $21.22 $20.03 133,463
2021-09-29 $21.22 $21.31 $21.22 $21.30 $20.11 104,503
2021-09-28 $21.37 $21.41 $21.12 $21.17 $19.98 163,682
2021-09-27 $21.46 $21.48 $21.36 $21.39 $20.20 84,124
2021-09-24 $21.43 $21.53 $21.41 $21.41 $20.21 122,471
2021-09-23 $21.56 $21.64 $21.48 $21.51 $20.31 123,994
2021-09-22 $21.44 $21.55 $21.42 $21.53 $20.32 164,289
2021-09-21 $21.37 $21.44 $21.33 $21.38 $20.19 160,108
2021-09-20 $21.43 $21.46 $21.27 $21.33 $20.14 419,046
2021-09-17 $21.60 $21.67 $21.51 $21.51 $20.31 282,870
2021-09-16 $21.66 $21.66 $21.55 $21.65 $20.44 125,049
2021-09-15 $21.47 $21.66 $21.46 $21.61 $20.40 161,220
2021-09-14 $21.56 $21.61 $21.48 $21.48 $20.28 115,829
2021-09-13 $21.58 $21.61 $21.55 $21.56 $20.36 106,124
2021-09-10 $21.70 $21.70 $21.56 $21.57 $20.37 127,282
2021-09-09 $21.55 $21.63 $21.55 $21.62 $20.41 110,559
2021-09-08 $21.63 $21.70 $21.55 $21.59 $20.38 161,443
2021-09-07 $21.70 $21.70 $21.55 $21.60 $20.39 159,266
2021-09-03 $21.69 $21.72 $21.63 $21.67 $20.46 111,802
2021-09-02 $21.65 $21.68 $21.62 $21.68 $20.47 177,507
2021-09-01 $21.57 $21.62 $21.56 $21.58 $20.37 171,441
2021-08-31 $21.72 $21.72 $21.60 $21.65 $20.33 219,049
2021-08-30 $21.64 $21.74 $21.64 $21.70 $20.38 241,358
2021-08-27 $21.50 $21.66 $21.50 $21.64 $20.32 115,894
2021-08-26 $21.58 $21.62 $21.50 $21.50 $20.19 196,695
2021-08-25 $21.61 $21.64 $21.59 $21.61 $20.29 121,217
2021-08-24 $21.56 $21.60 $21.55 $21.58 $20.27 93,475
2021-08-23 $21.53 $21.57 $21.52 $21.54 $20.23 102,768
2021-08-20 $21.48 $21.54 $21.46 $21.53 $20.22 82,306
2021-08-19 $21.49 $21.49 $21.38 $21.45 $20.14 130,600
2021-08-18 $21.59 $21.60 $21.49 $21.49 $20.18 129,985
2021-08-17 $21.66 $21.66 $21.52 $21.60 $20.28 150,297
2021-08-16 $21.67 $21.67 $21.61 $21.63 $20.31 112,770
2021-08-13 $21.70 $21.75 $21.61 $21.65 $20.33 134,813
2021-08-12 $21.58 $21.62 $21.55 $21.60 $20.28 123,465
2021-08-11 $21.50 $21.56 $21.47 $21.55 $20.24 81,243
2021-08-10 $21.52 $21.52 $21.38 $21.43 $20.13 186,254
2021-08-09 $21.63 $21.65 $21.48 $21.52 $20.21 159,128
2021-08-06 $21.55 $21.62 $21.55 $21.60 $20.28 246,137
2021-08-05 $21.53 $21.59 $21.53 $21.55 $20.24 132,407
2021-08-04 $21.57 $21.58 $21.50 $21.56 $20.25 384,894
2021-08-03 $21.50 $21.57 $21.48 $21.54 $20.23 168,323
2021-08-02 $21.52 $21.57 $21.51 $21.51 $20.20 130,152
2021-07-30 $21.52 $21.57 $21.52 $21.55 $20.18 125,247
2021-07-29 $21.45 $21.54 $21.43 $21.53 $20.16 260,565
2021-07-28 $21.31 $21.45 $21.31 $21.39 $20.03 124,768
2021-07-27 $21.39 $21.39 $21.29 $21.34 $19.99 96,054
2021-07-26 $21.40 $21.42 $21.36 $21.38 $20.02 166,563
2021-07-23 $21.26 $21.37 $21.25 $21.37 $20.01 164,723
2021-07-22 $21.28 $21.29 $21.23 $21.25 $19.90 125,860
2021-07-21 $21.25 $21.27 $21.21 $21.25 $19.90 94,050
2021-07-20 $21.01 $21.23 $21.01 $21.16 $19.82 148,362
2021-07-19 $21.18 $21.18 $21.01 $21.03 $19.70 182,250
2021-07-16 $21.28 $21.29 $21.20 $21.20 $19.85 118,888
2021-07-15 $21.29 $21.31 $21.24 $21.28 $19.93 99,665
2021-07-14 $21.34 $21.35 $21.25 $21.28 $19.93 96,577
2021-07-13 $21.39 $21.39 $21.24 $21.28 $19.93 155,987
2021-07-12 $21.37 $21.39 $21.31 $21.38 $20.02 129,826
2021-07-09 $21.27 $21.35 $21.27 $21.35 $20.00 113,658
2021-07-08 $21.32 $21.37 $21.23 $21.23 $19.88 258,241
2021-07-07 $21.37 $21.37 $21.28 $21.37 $20.01 106,022
2021-07-06 $21.33 $21.34 $21.25 $21.31 $19.96 107,378
2021-07-02 $21.29 $21.32 $21.26 $21.31 $19.96 152,068
2021-07-01 $21.20 $21.29 $21.20 $21.26 $19.91 239,045
2021-06-30 $21.31 $21.34 $21.26 $21.34 $19.90 106,552
2021-06-29 $21.24 $21.35 $21.24 $21.28 $19.84 91,536
2021-06-28 $21.23 $21.30 $21.22 $21.28 $19.84 91,887
2021-06-25 $21.22 $21.28 $21.22 $21.23 $19.79 98,526
2021-06-24 $21.28 $21.30 $21.23 $21.25 $19.81 251,728
2021-06-23 $21.23 $21.26 $21.21 $21.24 $19.80 147,715
2021-06-22 $21.13 $21.24 $21.13 $21.21 $19.77 102,366
2021-06-21 $21.06 $21.24 $21.06 $21.16 $19.73 124,776
2021-06-18 $21.19 $21.19 $21.07 $21.09 $19.66 179,450
2021-06-17 $21.13 $21.21 $21.12 $21.19 $19.76 92,152
2021-06-16 $21.27 $21.27 $21.09 $21.13 $19.70 222,473
2021-06-15 $21.32 $21.32 $21.20 $21.20 $19.77 143,048
2021-06-14 $21.21 $21.26 $21.21 $21.23 $19.79 166,222
2021-06-11 $21.20 $21.25 $21.18 $21.25 $19.81 100,709
2021-06-10 $21.08 $21.20 $21.08 $21.17 $19.74 201,990
2021-06-09 $21.08 $21.15 $21.08 $21.10 $19.67 107,863
2021-06-08 $21.08 $21.14 $21.05 $21.07 $19.64 197,844
2021-06-07 $21.18 $21.19 $21.08 $21.11 $19.68 133,284
2021-06-04 $21.14 $21.20 $21.11 $21.15 $19.72 77,598
2021-06-03 $21.02 $21.10 $21.02 $21.06 $19.63 191,468
2021-06-02 $21.03 $21.13 $21.03 $21.12 $19.69 131,000
2021-06-01 $21.10 $21.11 $21.04 $21.06 $19.63 140,654
2021-05-28 $21.15 $21.18 $21.11 $21.13 $19.59 187,289
2021-05-27 $20.97 $21.11 $20.97 $21.10 $19.57 96,681
2021-05-26 $21.07 $21.07 $20.98 $21.03 $19.50 104,615
2021-05-25 $21.10 $21.10 $21.01 $21.03 $19.50 104,998
2021-05-24 $21.01 $21.10 $21.00 $21.10 $19.57 93,612
2021-05-21 $20.97 $21.05 $20.95 $20.99 $19.46 112,327
2021-05-20 $20.90 $21.00 $20.85 $21.00 $19.47 64,271
2021-05-19 $20.87 $20.88 $20.76 $20.85 $19.33 182,078
2021-05-18 $20.95 $20.99 $20.91 $20.95 $19.43 124,770
2021-05-17 $20.89 $20.95 $20.89 $20.92 $19.40 189,413
2021-05-14 $20.89 $20.95 $20.88 $20.92 $19.40 248,290
2021-05-13 $20.76 $20.85 $20.74 $20.81 $19.30 156,373
2021-05-12 $20.86 $20.93 $20.65 $20.68 $19.18 271,641
2021-05-11 $21.00 $21.03 $20.86 $20.96 $19.44 146,387
2021-05-10 $21.11 $21.18 $21.08 $21.11 $19.58 214,281
2021-05-07 $21.00 $21.15 $21.00 $21.13 $19.59 208,800
2021-05-06 $21.00 $21.03 $20.89 $21.00 $19.47 142,807
2021-05-05 $21.08 $21.09 $20.96 $20.97 $19.45 235,300
2021-05-04 $21.12 $21.12 $20.99 $21.05 $19.52 193,125
2021-05-03 $21.01 $21.12 $21.01 $21.05 $19.52 171,170
2021-04-30 $21.17 $21.17 $21.03 $21.04 $19.51 99,079
2021-04-29 $21.13 $21.17 $21.09 $21.13 $19.59 151,828
2021-04-28 $21.18 $21.18 $21.11 $21.17 $19.63 181,765
2021-04-27 $21.18 $21.19 $21.11 $21.11 $19.58 170,196
2021-04-26 $21.24 $21.24 $21.17 $21.21 $19.67 193,398
2021-04-23 $21.09 $21.20 $21.09 $21.19 $19.63 150,481
2021-04-22 $21.15 $21.18 $21.09 $21.12 $19.56 165,597
2021-04-21 $21.06 $21.14 $21.06 $21.13 $19.57 181,843
2021-04-20 $21.13 $21.13 $21.03 $21.06 $19.51 115,877
2021-04-19 $21.20 $21.21 $21.10 $21.12 $19.56 230,219
2021-04-16 $21.19 $21.23 $21.17 $21.20 $19.64 150,466
2021-04-15 $21.14 $21.16 $21.07 $21.16 $19.60 151,209
2021-04-14 $21.07 $21.10 $21.03 $21.05 $19.49 141,647
2021-04-13 $21.03 $21.07 $20.98 $21.07 $19.52 227,856
2021-04-12 $21.04 $21.04 $20.97 $21.00 $19.45 198,763
2021-04-09 $20.93 $21.02 $20.93 $20.99 $19.44 226,662
2021-04-08 $20.98 $21.00 $20.95 $20.97 $19.42 146,415
2021-04-07 $21.03 $21.03 $20.96 $20.98 $19.43 248,382
2021-04-06 $20.92 $21.00 $20.89 $20.98 $19.43 230,445
2021-04-05 $20.79 $20.95 $20.79 $20.92 $19.38 221,028
2021-04-01 $20.75 $20.83 $20.74 $20.79 $19.26 201,998
2021-03-31 $20.75 $20.84 $20.73 $20.81 $19.23 863,062
2021-03-30 $20.65 $20.73 $20.64 $20.73 $19.16 163,665
2021-03-29 $20.72 $20.74 $20.64 $20.66 $19.09 217,036
2021-03-26 $20.64 $20.71 $20.59 $20.69 $19.12 131,553
2021-03-25 $20.60 $20.61 $20.51 $20.56 $19.00 137,783
2021-03-24 $20.55 $20.62 $20.53 $20.58 $19.02 446,868
2021-03-23 $20.48 $20.56 $20.47 $20.49 $18.93 136,980
2021-03-22 $20.57 $20.63 $20.51 $20.51 $18.96 208,405
2021-03-19 $20.47 $20.56 $20.37 $20.52 $18.97 260,292
2021-03-18 $20.62 $20.64 $20.40 $20.43 $18.88 180,502
2021-03-17 $20.66 $20.67 $20.59 $20.64 $19.08 241,208
2021-03-16 $20.65 $20.71 $20.63 $20.66 $19.10 187,505
2021-03-15 $20.60 $20.68 $20.56 $20.68 $19.11 177,242
2021-03-12 $20.57 $20.58 $20.43 $20.58 $19.02 258,174
2021-03-11 $20.43 $20.59 $20.42 $20.54 $18.98 145,948
2021-03-10 $20.36 $20.44 $20.36 $20.43 $18.88 146,596
2021-03-09 $20.24 $20.40 $20.23 $20.39 $18.85 164,019
2021-03-08 $20.18 $20.28 $20.17 $20.22 $18.69 136,317
2021-03-05 $20.06 $20.22 $19.94 $20.22 $18.69 235,750
2021-03-04 $20.19 $20.27 $19.99 $20.02 $18.50 466,478
2021-03-03 $20.25 $20.27 $20.12 $20.19 $18.66 154,531
2021-03-02 $20.18 $20.26 $20.14 $20.26 $18.73 102,690
2021-03-01 $19.99 $20.18 $19.99 $20.11 $18.59 163,911
2021-02-26 $20.04 $20.09 $19.98 $20.04 $18.45 151,897
2021-02-25 $20.14 $20.15 $19.96 $20.03 $18.44 304,036
2021-02-24 $20.17 $20.19 $20.09 $20.19 $18.58 147,531
2021-02-23 $20.15 $20.19 $20.05 $20.15 $18.55 158,469
2021-02-22 $20.31 $20.31 $20.19 $20.20 $18.59 194,762
2021-02-19 $20.26 $20.36 $20.26 $20.28 $18.67 189,061
2021-02-18 $20.36 $20.36 $20.23 $20.31 $18.70 158,467
2021-02-17 $20.36 $20.38 $20.30 $20.32 $18.70 197,953
2021-02-16 $20.48 $20.48 $20.35 $20.36 $18.74 168,246
2021-02-12 $20.50 $20.52 $20.43 $20.45 $18.82 149,830
2021-02-11 $20.61 $20.63 $20.51 $20.51 $18.88 161,294
2021-02-10 $20.62 $20.64 $20.55 $20.60 $18.96 138,715
2021-02-09 $20.57 $20.64 $20.57 $20.59 $18.95 151,288
2021-02-08 $20.55 $20.64 $20.55 $20.57 $18.93 194,237
2021-02-05 $20.50 $20.62 $20.50 $20.57 $18.93 225,307
2021-02-04 $20.42 $20.55 $20.42 $20.52 $18.89 1,446,221
2021-02-03 $20.50 $20.55 $20.41 $20.41 $18.79 302,710
2021-02-02 $20.46 $20.60 $20.41 $20.50 $18.87 171,443
2021-02-01 $20.33 $20.47 $20.31 $20.41 $18.79 141,457
2021-01-29 $20.42 $20.47 $20.27 $20.32 $18.67 220,053
2021-01-28 $20.21 $20.47 $20.21 $20.47 $18.80 124,972
2021-01-27 $20.56 $20.64 $20.16 $20.21 $18.56 298,265
2021-01-26 $20.65 $20.71 $20.53 $20.53 $18.86 301,980
2021-01-25 $20.70 $20.73 $20.63 $20.66 $18.98 236,140
2021-01-22 $20.60 $20.70 $20.60 $20.64 $18.96 192,986
2021-01-21 $20.75 $20.75 $20.63 $20.65 $18.97 212,532
2021-01-20 $20.59 $20.73 $20.59 $20.70 $19.01 156,662
2021-01-19 $20.59 $20.60 $20.55 $20.59 $18.91 165,173
2021-01-15 $20.58 $20.62 $20.48 $20.53 $18.86 239,275
2021-01-14 $20.50 $20.58 $20.48 $20.55 $18.88 121,555
2021-01-13 $20.25 $20.51 $20.25 $20.50 $18.83 147,761
2021-01-12 $20.34 $20.54 $20.20 $20.27 $18.62 316,288
2021-01-11 $20.45 $20.45 $20.32 $20.34 $18.68 180,311
2021-01-08 $20.51 $20.51 $20.41 $20.47 $18.80 198,041
2021-01-07 $20.40 $20.51 $20.37 $20.46 $18.79 238,092
2021-01-06 $20.39 $20.50 $20.33 $20.40 $18.74 192,775
2021-01-05 $20.40 $20.50 $20.39 $20.50 $18.83 110,800
2021-01-04 $20.64 $20.64 $20.34 $20.41 $18.75 151,144
2020-12-31 $20.46 $20.58 $20.44 $20.57 $18.90 136,925
2020-12-30 $20.44 $20.47 $20.41 $20.46 $18.79 131,759
2020-12-29 $20.46 $20.46 $20.36 $20.38 $18.72 146,311
2020-12-28 $20.50 $20.58 $20.50 $20.52 $18.73 116,633
2020-12-24 $20.48 $20.52 $20.46 $20.50 $18.71 82,817
2020-12-23 $20.41 $20.51 $20.41 $20.48 $18.69 139,034
2020-12-22 $20.44 $20.60 $20.36 $20.42 $18.64 122,410
2020-12-21 $20.42 $20.49 $20.34 $20.49 $18.71 131,765
2020-12-18 $20.55 $20.55 $20.49 $20.51 $18.72 92,075
2020-12-17 $20.48 $20.54 $20.46 $20.54 $18.75 193,059
2020-12-16 $20.38 $20.46 $20.38 $20.42 $18.64 176,501
2020-12-15 $20.29 $20.43 $20.29 $20.41 $18.63 135,984
2020-12-14 $20.29 $20.35 $20.27 $20.28 $18.51 147,788
2020-12-11 $20.28 $20.29 $20.20 $20.27 $18.50 106,336
2020-12-10 $20.29 $20.33 $20.24 $20.24 $18.48 160,897
2020-12-09 $20.32 $20.33 $20.28 $20.29 $18.52 220,859
2020-12-08 $20.26 $20.33 $20.26 $20.31 $18.54 178,103
2020-12-07 $20.33 $20.33 $20.25 $20.30 $18.53 212,712
2020-12-04 $20.28 $20.30 $20.24 $20.29 $18.52 122,267
2020-12-03 $20.27 $20.28 $20.23 $20.24 $18.48 131,095
2020-12-02 $20.20 $20.24 $20.12 $20.24 $18.48 135,584
2020-12-01 $20.15 $20.21 $20.14 $20.18 $18.42 125,490
2020-11-30 $20.26 $20.30 $20.17 $20.21 $18.35 137,716
2020-11-27 $20.30 $20.32 $20.25 $20.29 $18.41 100,674
2020-11-25 $20.27 $20.27 $20.21 $20.26 $18.39 95,033
2020-11-24 $20.16 $20.28 $20.16 $20.23 $18.36 177,755
2020-11-23 $20.08 $20.17 $20.08 $20.13 $18.27 109,557
2020-11-20 $20.11 $20.13 $20.04 $20.04 $18.19 90,367
2020-11-19 $20.09 $20.13 $20.02 $20.05 $18.20 129,467
2020-11-18 $20.20 $20.25 $20.08 $20.08 $18.23 152,853
2020-11-17 $20.11 $20.24 $20.11 $20.19 $18.33 138,600
2020-11-16 $20.04 $20.22 $20.03 $20.22 $18.35 144,624
2020-11-13 $19.93 $20.04 $19.93 $20.00 $18.15 95,626
2020-11-12 $20.00 $20.01 $19.87 $19.91 $18.07 192,986
2020-11-11 $19.95 $20.01 $19.94 $19.98 $18.14 137,708
2020-11-10 $19.92 $19.96 $19.83 $19.96 $18.12 122,416
2020-11-09 $19.70 $19.98 $19.70 $19.87 $18.04 288,260
2020-11-06 $19.67 $19.67 $19.56 $19.59 $17.78 169,650
2020-11-05 $19.65 $19.69 $19.56 $19.59 $17.78 125,555
2020-11-04 $19.45 $19.59 $19.41 $19.50 $17.70 144,796
2020-11-03 $19.37 $19.54 $19.37 $19.41 $17.62 106,124
2020-11-02 $19.25 $19.36 $19.25 $19.33 $17.55 101,314
2020-10-30 $19.31 $19.34 $19.17 $19.24 $17.41 95,940
2020-10-29 $19.21 $19.38 $19.21 $19.26 $17.42 204,807
2020-10-28 $19.52 $19.52 $19.20 $19.21 $17.38 331,019
2020-10-27 $19.64 $19.68 $19.58 $19.61 $17.74 134,663
2020-10-26 $19.66 $19.70 $19.57 $19.60 $17.73 188,675
2020-10-23 $19.66 $19.74 $19.64 $19.74 $17.86 168,930
2020-10-22 $19.54 $19.66 $19.52 $19.66 $17.79 144,494
2020-10-21 $19.62 $19.67 $19.48 $19.48 $17.62 129,924
2020-10-20 $19.59 $19.67 $19.55 $19.61 $17.74 89,934
2020-10-19 $19.64 $19.68 $19.49 $19.54 $17.68 225,823
2020-10-16 $19.69 $19.69 $19.55 $19.60 $17.73 90,799
2020-10-15 $19.57 $19.63 $19.52 $19.62 $17.75 117,658
2020-10-14 $19.66 $19.71 $19.59 $19.59 $17.72 77,921
2020-10-13 $19.77 $19.77 $19.62 $19.69 $17.81 94,310
2020-10-12 $19.74 $19.76 $19.69 $19.74 $17.86 106,064
2020-10-09 $19.72 $19.74 $19.65 $19.72 $17.84 135,190
2020-10-08 $19.60 $19.71 $19.57 $19.68 $17.80 79,316
2020-10-07 $19.56 $19.61 $19.52 $19.60 $17.73 89,642
2020-10-06 $19.41 $19.58 $19.41 $19.46 $17.61 204,853
2020-10-05 $19.31 $19.47 $19.30 $19.43 $17.58 152,656
2020-10-02 $19.18 $19.33 $19.17 $19.32 $17.48 133,045
2020-10-01 $19.09 $19.27 $19.09 $19.27 $17.43 77,188
2020-09-30 $19.23 $19.31 $19.17 $19.18 $17.27 146,068
2020-09-29 $19.24 $19.30 $19.22 $19.26 $17.34 83,640
2020-09-28 $19.38 $19.38 $19.24 $19.31 $17.39 147,851
2020-09-25 $18.88 $19.17 $18.88 $19.11 $17.21 115,271
2020-09-24 $18.94 $19.05 $18.80 $18.93 $17.05 137,884
2020-09-23 $19.25 $19.29 $18.93 $18.95 $17.07 123,370
2020-09-22 $19.19 $19.25 $19.17 $19.21 $17.30 104,701
2020-09-21 $19.27 $19.27 $19.06 $19.14 $17.24 115,179
2020-09-18 $19.34 $19.34 $19.25 $19.31 $17.39 72,623
2020-09-17 $19.39 $19.39 $19.27 $19.34 $17.42 110,914
2020-09-16 $19.43 $19.44 $19.37 $19.41 $17.48 95,783
2020-09-15 $19.34 $19.43 $19.34 $19.38 $17.45 145,779
2020-09-14 $19.23 $19.32 $19.21 $19.32 $17.40 82,060
2020-09-11 $19.21 $19.21 $19.10 $19.14 $17.24 93,813
2020-09-10 $19.19 $19.26 $19.15 $19.15 $17.25 198,429
2020-09-09 $19.09 $19.25 $19.07 $19.21 $17.30 156,060
2020-09-08 $19.18 $19.18 $19.00 $19.07 $17.17 254,008
2020-09-04 $19.22 $19.24 $19.02 $19.21 $17.30 216,175
2020-09-03 $19.40 $19.42 $19.19 $19.24 $17.33 163,822
2020-09-02 $19.34 $19.42 $19.29 $19.39 $17.46 111,161
2020-09-01 $19.41 $19.41 $19.28 $19.29 $17.37 209,056
2020-08-31 $19.48 $19.50 $19.43 $19.45 $17.42 139,597
2020-08-28 $19.43 $19.48 $19.43 $19.43 $17.40 114,489
2020-08-27 $19.44 $19.47 $19.42 $19.43 $17.40 79,239
2020-08-26 $19.47 $19.47 $19.41 $19.44 $17.41 121,895
2020-08-25 $19.45 $19.47 $19.38 $19.42 $17.39 131,158
2020-08-24 $19.42 $19.45 $19.35 $19.45 $17.42 130,721
2020-08-21 $19.37 $19.40 $19.33 $19.35 $17.33 200,916
2020-08-20 $19.38 $19.42 $19.35 $19.40 $17.37 149,253
2020-08-19 $19.43 $19.45 $19.37 $19.42 $17.39 127,773
2020-08-18 $19.42 $19.43 $19.37 $19.42 $17.39 239,265
2020-08-17 $19.39 $19.42 $19.35 $19.36 $17.34 119,163
2020-08-14 $19.33 $19.39 $19.32 $19.35 $17.33 104,739
2020-08-13 $19.40 $19.41 $19.33 $19.37 $17.35 138,256
2020-08-12 $19.26 $19.39 $19.26 $19.38 $17.35 99,590
2020-08-11 $19.33 $19.38 $19.24 $19.26 $17.25 143,192
2020-08-10 $19.20 $19.33 $19.20 $19.28 $17.27 143,765
2020-08-07 $19.19 $19.23 $19.10 $19.23 $17.22 135,362
2020-08-06 $19.18 $19.24 $19.11 $19.15 $17.15 85,416
2020-08-05 $19.14 $19.23 $19.14 $19.18 $17.18 177,111
2020-08-04 $19.09 $19.14 $19.05 $19.13 $17.13 92,176
2020-08-03 $19.10 $19.12 $19.05 $19.09 $17.10 191,384
2020-07-31 $19.21 $19.22 $19.12 $19.13 $17.06 132,543
2020-07-30 $19.07 $19.16 $19.07 $19.15 $17.08 114,432
2020-07-29 $19.01 $19.14 $19.01 $19.14 $17.07 115,179
2020-07-28 $18.95 $19.02 $18.93 $18.98 $16.93 102,975
2020-07-27 $18.96 $19.00 $18.90 $19.00 $16.95 128,637
2020-07-24 $18.89 $18.99 $18.89 $18.92 $16.87 127,206
2020-07-23 $18.96 $18.98 $18.90 $18.96 $16.91 101,942
2020-07-22 $18.90 $18.95 $18.85 $18.95 $16.90 156,140
2020-07-21 $18.85 $18.90 $18.79 $18.87 $16.83 178,259
2020-07-20 $18.83 $18.83 $18.71 $18.77 $16.74 139,041
2020-07-17 $18.75 $18.77 $18.60 $18.77 $16.74 170,231
2020-07-16 $18.51 $18.69 $18.45 $18.69 $16.67 185,319
2020-07-15 $18.42 $18.57 $18.40 $18.57 $16.56 301,158
2020-07-14 $18.26 $18.41 $18.25 $18.37 $16.38 146,000
2020-07-13 $18.42 $18.53 $18.30 $18.31 $16.33 187,373
2020-07-10 $18.32 $18.45 $18.31 $18.42 $16.43 121,721
2020-07-09 $18.35 $18.38 $18.25 $18.35 $16.37 101,836
2020-07-08 $18.31 $18.39 $18.29 $18.34 $16.36 257,127
2020-07-07 $18.27 $18.41 $18.27 $18.31 $16.33 199,900
2020-07-06 $18.36 $18.46 $18.31 $18.34 $16.36 162,027
2020-07-02 $18.27 $18.42 $18.27 $18.31 $16.33 150,132
2020-07-01 $18.10 $18.26 $18.10 $18.22 $16.25 85,498
2020-06-30 $18.15 $18.32 $18.15 $18.21 $16.16 165,969
2020-06-29 $18.14 $18.24 $18.11 $18.18 $16.13 128,136
2020-06-26 $18.30 $18.31 $18.16 $18.17 $16.12 298,683
2020-06-25 $18.37 $18.46 $18.26 $18.30 $16.24 94,345
2020-06-24 $18.50 $18.50 $18.25 $18.42 $16.34 176,473
2020-06-23 $18.49 $18.53 $18.44 $18.48 $16.40 133,578
2020-06-22 $18.56 $18.60 $18.42 $18.45 $16.37 197,014
2020-06-19 $18.61 $18.72 $18.53 $18.53 $16.44 94,261
2020-06-18 $18.56 $18.70 $18.50 $18.60 $16.50 105,437
2020-06-17 $18.60 $18.68 $18.54 $18.60 $16.50 89,970
2020-06-16 $18.61 $18.78 $18.55 $18.56 $16.47 191,217
2020-06-15 $18.28 $18.47 $18.20 $18.45 $16.37 110,101
2020-06-12 $18.73 $18.80 $18.32 $18.32 $16.25 127,837
2020-06-11 $18.85 $18.96 $18.36 $18.48 $16.40 215,940
2020-06-10 $19.09 $19.16 $18.94 $19.03 $16.88 101,239
2020-06-09 $18.95 $19.19 $18.90 $19.00 $16.86 100,795
2020-06-08 $19.01 $19.16 $19.01 $19.16 $17.00 131,632
2020-06-05 $18.88 $19.08 $18.83 $18.93 $16.80 318,277
2020-06-04 $18.82 $18.94 $18.77 $18.79 $16.67 125,264
2020-06-03 $18.70 $18.92 $18.70 $18.88 $16.75 128,575
2020-06-02 $18.60 $18.75 $18.60 $18.73 $16.62 211,128
2020-06-01 $18.50 $18.73 $18.50 $18.64 $16.54 97,632
2020-05-29 $18.53 $18.69 $18.53 $18.56 $16.39 106,183
2020-05-28 $18.49 $18.67 $18.44 $18.62 $16.44 123,217
2020-05-27 $18.34 $18.49 $18.27 $18.43 $16.27 184,615
2020-05-26 $18.32 $18.45 $18.23 $18.33 $16.19 185,885
2020-05-22 $18.07 $18.24 $18.06 $18.19 $16.06 78,165
2020-05-21 $18.10 $18.17 $18.08 $18.11 $15.99 115,977
2020-05-20 $18.08 $18.16 $18.07 $18.14 $16.02 125,510
2020-05-19 $18.08 $18.15 $17.91 $18.06 $15.95 172,638
2020-05-18 $17.85 $18.19 $17.80 $17.98 $15.88 217,571
2020-05-15 $17.85 $17.94 $17.77 $17.80 $15.72 159,681
2020-05-14 $17.75 $17.85 $17.45 $17.85 $15.76 330,413
2020-05-13 $18.02 $18.15 $17.79 $17.82 $15.74 186,582
2020-05-12 $18.18 $18.30 $18.08 $18.10 $15.98 153,241
2020-05-11 $18.04 $18.23 $17.95 $18.13 $16.01 306,563
2020-05-08 $18.11 $18.18 $18.01 $18.05 $15.94 232,642
2020-05-07 $17.98 $18.10 $17.95 $17.95 $15.85 218,770
2020-05-06 $18.08 $18.08 $17.93 $17.93 $15.83 112,851
2020-05-05 $17.98 $18.18 $17.96 $17.96 $15.86 107,680
2020-05-04 $17.84 $18.03 $17.82 $17.91 $15.82 134,495
2020-05-01 $18.00 $18.25 $17.85 $17.98 $15.88 284,212
2020-04-30 $18.17 $18.36 $18.15 $18.21 $16.08 179,979
2020-04-29 $18.02 $18.25 $18.02 $18.23 $16.10 369,822
2020-04-28 $18.05 $18.13 $18.00 $18.00 $15.90 99,843
2020-04-27 $17.90 $18.03 $17.87 $17.98 $15.88 392,273
2020-04-24 $17.80 $17.93 $17.75 $17.93 $15.83 132,472
2020-04-23 $17.72 $17.88 $17.70 $17.82 $15.68 197,741
2020-04-22 $17.75 $17.85 $17.51 $17.68 $15.55 130,549
2020-04-21 $17.41 $17.66 $17.41 $17.50 $15.39 122,087
2020-04-20 $17.53 $17.89 $17.53 $17.80 $15.66 110,939
2020-04-17 $17.94 $17.95 $17.68 $17.92 $15.76 241,739
2020-04-16 $17.79 $17.79 $17.50 $17.69 $15.56 225,077
2020-04-15 $17.67 $17.72 $17.44 $17.66 $15.54 194,436
2020-04-14 $17.96 $17.97 $17.80 $17.90 $15.75 205,682
2020-04-13 $17.83 $17.95 $17.34 $17.68 $15.55 316,440
2020-04-09 $17.36 $18.05 $17.36 $17.95 $15.79 283,907
2020-04-08 $16.80 $17.37 $16.70 $17.22 $15.15 201,486
2020-04-07 $16.38 $16.75 $16.31 $16.66 $14.66 285,597
2020-04-06 $15.67 $16.32 $15.67 $16.14 $14.20 370,558
2020-04-03 $15.69 $16.30 $15.40 $15.50 $13.63 212,866
2020-04-02 $15.31 $16.00 $15.20 $15.63 $13.75 317,112
2020-04-01 $15.70 $16.00 $15.33 $15.68 $13.79 490,340
2020-03-31 $16.70 $16.71 $16.50 $16.50 $14.44 184,756
2020-03-30 $16.50 $16.71 $16.00 $16.56 $14.49 218,662
2020-03-27 $16.50 $16.76 $16.20 $16.55 $14.48 234,964
2020-03-26 $16.44 $17.00 $16.09 $16.91 $14.79 488,032
2020-03-25 $15.01 $16.45 $14.87 $15.96 $13.96 442,935
2020-03-24 $14.50 $15.00 $14.00 $14.71 $12.87 565,034
2020-03-23 $14.17 $14.67 $13.00 $13.70 $11.99 610,590
2020-03-20 $14.69 $15.63 $14.46 $14.49 $12.68 429,644
2020-03-19 $12.35 $14.81 $12.26 $14.57 $12.75 836,170
2020-03-18 $15.26 $15.94 $12.87 $13.24 $11.58 1,016,703
2020-03-17 $16.00 $16.32 $15.75 $16.20 $14.17 483,895
2020-03-16 $16.05 $16.55 $15.75 $15.77 $13.80 550,004
2020-03-13 $16.68 $17.37 $16.22 $17.10 $14.96 610,066
2020-03-12 $17.61 $18.11 $16.05 $16.40 $14.35 816,533
2020-03-11 $18.56 $18.86 $18.23 $18.30 $16.01 397,362
2020-03-10 $19.01 $19.06 $18.47 $18.70 $16.36 309,974
2020-03-09 $19.18 $19.18 $18.50 $18.72 $16.38 508,771
2020-03-06 $19.74 $19.82 $19.42 $19.54 $17.10 441,481
2020-03-05 $20.02 $20.03 $19.81 $19.88 $17.39 188,854
2020-03-04 $19.99 $20.08 $19.74 $20.08 $17.57 299,510
2020-03-03 $19.65 $19.90 $19.55 $19.67 $17.21 281,963
2020-03-02 $19.07 $19.64 $19.06 $19.55 $17.10 307,719
2020-02-28 $19.59 $19.60 $19.20 $19.30 $16.80 832,026
2020-02-27 $19.82 $19.90 $19.72 $19.73 $17.18 547,101
2020-02-26 $19.98 $20.11 $19.90 $19.95 $17.37 249,583
2020-02-25 $20.30 $20.32 $19.99 $19.99 $17.40 294,444
2020-02-24 $20.41 $20.42 $20.26 $20.28 $17.65 235,153
2020-02-21 $20.51 $20.54 $20.50 $20.50 $17.85 125,882
2020-02-20 $20.53 $20.55 $20.48 $20.52 $17.86 330,462
2020-02-19 $20.57 $20.59 $20.50 $20.50 $17.85 167,167
2020-02-18 $20.60 $20.60 $20.55 $20.58 $17.92 252,197
2020-02-14 $20.54 $20.60 $20.53 $20.58 $17.92 95,287
2020-02-13 $20.55 $20.56 $20.52 $20.54 $17.88 96,073
2020-02-12 $20.55 $20.59 $20.52 $20.53 $17.87 139,422
2020-02-11 $20.51 $20.60 $20.50 $20.59 $17.92 134,069
2020-02-10 $20.56 $20.60 $20.48 $20.48 $17.83 210,532
2020-02-07 $20.60 $20.61 $20.51 $20.55 $17.89 187,898
2020-02-06 $20.65 $20.69 $20.52 $20.60 $17.93 152,263
2020-02-05 $20.60 $20.66 $20.60 $20.63 $17.96 168,944
2020-02-04 $20.65 $20.67 $20.59 $20.60 $17.93 265,991
2020-02-03 $20.55 $20.61 $20.52 $20.60 $17.93 225,217
2020-01-31 $20.62 $20.67 $20.57 $20.57 $17.86 158,138
2020-01-30 $20.59 $20.62 $20.55 $20.61 $17.90 126,691
2020-01-29 $20.55 $20.60 $20.53 $20.57 $17.86 163,235
2020-01-28 $20.51 $20.55 $20.50 $20.54 $17.84 152,504
2020-01-27 $20.52 $20.54 $20.49 $20.51 $17.81 174,471
2020-01-24 $20.58 $20.58 $20.52 $20.55 $17.85 154,608
2020-01-23 $20.56 $20.58 $20.52 $20.55 $17.85 138,474
2020-01-22 $20.55 $20.59 $20.53 $20.54 $17.84 232,374
2020-01-21 $20.52 $20.53 $20.51 $20.53 $17.83 192,895
2020-01-17 $20.49 $20.53 $20.46 $20.51 $17.81 143,876
2020-01-16 $20.50 $20.50 $20.44 $20.45 $17.76 178,145
2020-01-15 $20.42 $20.50 $20.40 $20.47 $17.78 117,998
2020-01-14 $20.41 $20.47 $20.40 $20.46 $17.77 133,520
2020-01-13 $20.41 $20.42 $20.38 $20.41 $17.73 266,405
2020-01-10 $20.35 $20.39 $20.33 $20.38 $17.70 109,426
2020-01-09 $20.32 $20.36 $20.29 $20.32 $17.65 117,073
2020-01-08 $20.28 $20.33 $20.25 $20.32 $17.65 147,633
2020-01-07 $20.35 $20.35 $20.27 $20.28 $17.61 172,640
2020-01-06 $20.37 $20.39 $20.30 $20.35 $17.67 179,008
2020-01-03 $20.27 $20.37 $20.27 $20.34 $17.66 135,880
2020-01-02 $20.20 $20.29 $20.20 $20.27 $17.60 181,924
2019-12-31 $20.18 $20.23 $20.15 $20.22 $17.56 138,945
2019-12-30 $20.23 $20.24 $20.17 $20.18 $17.53 362,277
2019-12-27 $20.32 $20.37 $20.30 $20.37 $17.56 248,995
2019-12-26 $20.32 $20.32 $20.29 $20.31 $17.51 57,963
2019-12-24 $20.30 $20.30 $20.26 $20.29 $17.49 61,564
2019-12-23 $20.30 $20.30 $20.26 $20.29 $17.49 129,858
2019-12-20 $20.23 $20.29 $20.22 $20.29 $17.49 116,725
2019-12-19 $20.25 $20.25 $20.23 $20.24 $17.45 79,007
2019-12-18 $20.22 $20.24 $20.17 $20.24 $17.45 199,306
2019-12-17 $20.17 $20.22 $20.15 $20.21 $17.42 110,674
2019-12-16 $20.11 $20.17 $20.11 $20.17 $17.39 138,339
2019-12-13 $19.98 $20.11 $19.96 $20.09 $17.32 128,674
2019-12-12 $19.96 $20.01 $19.95 $19.96 $17.20 139,787
2019-12-11 $19.89 $19.98 $19.85 $19.97 $17.21 140,630
2019-12-10 $19.87 $19.90 $19.84 $19.90 $17.15 165,772
2019-12-09 $19.85 $19.90 $19.84 $19.85 $17.11 168,776
2019-12-06 $19.82 $19.89 $19.80 $19.85 $17.11 99,477
2019-12-05 $19.88 $19.88 $19.79 $19.84 $17.10 134,722
2019-12-04 $19.79 $19.86 $19.79 $19.85 $17.11 180,580
2019-12-03 $19.78 $19.80 $19.70 $19.78 $17.05 220,709
2019-12-02 $19.90 $19.91 $19.80 $19.80 $17.07 330,779
2019-11-29 $20.09 $20.10 $20.00 $20.00 $17.17 86,730
2019-11-27 $20.10 $20.12 $20.08 $20.08 $17.24 235,971
2019-11-26 $20.09 $20.10 $20.05 $20.08 $17.24 199,145
2019-11-25 $20.05 $20.08 $20.05 $20.07 $17.23 163,031
2019-11-22 $20.05 $20.08 $20.03 $20.05 $17.21 154,329
2019-11-21 $20.03 $20.07 $20.02 $20.04 $17.20 84,102
2019-11-20 $20.04 $20.07 $20.03 $20.05 $17.21 138,374
2019-11-19 $20.08 $20.10 $20.04 $20.05 $17.21 125,868
2019-11-18 $20.09 $20.11 $20.05 $20.07 $17.23 236,965
2019-11-15 $20.07 $20.09 $20.02 $20.08 $17.24 97,954
2019-11-14 $20.04 $20.09 $20.04 $20.08 $17.24 323,405
2019-11-13 $19.95 $20.04 $19.94 $20.03 $17.20 113,548
2019-11-12 $19.91 $19.95 $19.90 $19.93 $17.11 103,171
2019-11-11 $19.94 $19.96 $19.89 $19.91 $17.09 135,991
2019-11-08 $19.95 $20.00 $19.92 $19.94 $17.12 159,284
2019-11-07 $20.06 $20.06 $19.92 $19.95 $17.13 250,719
2019-11-06 $20.06 $20.07 $20.03 $20.06 $17.22 110,035
2019-11-05 $20.14 $20.14 $20.02 $20.04 $17.20 199,309
2019-11-04 $20.15 $20.16 $20.11 $20.13 $17.28 212,911
2019-11-01 $20.11 $20.18 $20.10 $20.16 $17.31 196,368
2019-10-31 $20.17 $20.22 $20.17 $20.18 $17.26 150,786
2019-10-30 $20.16 $20.20 $20.10 $20.20 $17.27 339,024
2019-10-29 $20.19 $20.20 $20.15 $20.15 $17.23 124,958
2019-10-28 $20.24 $20.25 $20.18 $20.18 $17.26 251,257
2019-10-25 $20.29 $20.29 $20.23 $20.24 $17.31 168,570
2019-10-24 $20.28 $20.32 $20.25 $20.27 $17.33 160,433
2019-10-23 $20.24 $20.30 $20.23 $20.30 $17.36 121,220
2019-10-22 $20.23 $20.27 $20.23 $20.23 $17.30 246,133
2019-10-21 $20.28 $20.28 $20.22 $20.23 $17.30 221,358
2019-10-18 $20.27 $20.30 $20.23 $20.25 $17.32 181,283
2019-10-17 $20.22 $20.25 $20.21 $20.24 $17.31 164,103
2019-10-16 $20.18 $20.21 $20.13 $20.21 $17.28 201,824
2019-10-15 $20.18 $20.21 $20.16 $20.18 $17.26 154,842
2019-10-14 $20.14 $20.19 $20.11 $20.18 $17.26 90,469
2019-10-11 $20.12 $20.14 $20.09 $20.14 $17.22 171,003
2019-10-10 $20.09 $20.11 $20.05 $20.08 $17.17 147,501
2019-10-09 $20.07 $20.11 $20.06 $20.08 $17.17 148,040
2019-10-08 $20.10 $20.10 $20.00 $20.06 $17.15 164,324
2019-10-07 $20.13 $20.15 $20.07 $20.11 $17.20 199,066
2019-10-04 $20.06 $20.16 $20.05 $20.12 $17.21 202,929
2019-10-03 $20.00 $20.09 $19.99 $20.05 $17.15 152,500
2019-10-02 $20.12 $20.12 $19.98 $20.02 $17.12 190,466
2019-10-01 $20.18 $20.22 $20.11 $20.11 $17.20 211,662
2019-09-30 $20.20 $20.30 $20.20 $20.30 $17.27 198,490
2019-09-27 $20.20 $20.21 $20.17 $20.20 $17.19 116,110
2019-09-26 $20.22 $20.23 $20.15 $20.16 $17.15 114,577
2019-09-25 $20.20 $20.24 $20.17 $20.19 $17.18 145,414
2019-09-24 $20.24 $20.26 $20.20 $20.20 $17.19 121,848
2019-09-23 $20.16 $20.23 $20.15 $20.22 $17.20 131,326
2019-09-20 $20.14 $20.18 $20.13 $20.16 $17.15 96,685
2019-09-19 $20.11 $20.17 $20.10 $20.14 $17.13 124,567
2019-09-18 $20.04 $20.12 $19.99 $20.10 $17.10 172,672
2019-09-17 $19.95 $20.05 $19.93 $20.05 $17.06 138,034
2019-09-16 $19.91 $19.96 $19.89 $19.95 $16.97 169,234
2019-09-13 $20.07 $20.07 $19.78 $19.90 $16.93 365,919
2019-09-12 $20.09 $20.09 $20.05 $20.05 $17.06 212,088
2019-09-11 $20.03 $20.07 $20.01 $20.05 $17.06 218,662
2019-09-10 $20.11 $20.13 $20.00 $20.00 $17.01 134,986
2019-09-09 $20.20 $20.22 $20.11 $20.14 $17.13 275,864
2019-09-06 $20.15 $20.22 $20.13 $20.18 $17.17 168,497
2019-09-05 $20.16 $20.19 $20.13 $20.13 $17.13 140,264
2019-09-04 $20.10 $20.16 $20.10 $20.16 $17.15 88,043
2019-09-03 $20.08 $20.09 $20.03 $20.07 $17.07 196,284
2019-08-30 $20.18 $20.19 $20.11 $20.16 $17.07 78,733
2019-08-29 $20.18 $20.20 $20.14 $20.15 $17.06 116,025
2019-08-28 $20.11 $20.14 $20.08 $20.13 $17.04 201,569
2019-08-27 $20.08 $20.11 $20.06 $20.09 $17.01 255,487
2019-08-26 $20.09 $20.13 $20.04 $20.09 $17.01 185,795
2019-08-23 $20.13 $20.15 $20.05 $20.06 $16.98 170,065
2019-08-22 $20.12 $20.15 $20.11 $20.13 $17.04 101,584
2019-08-21 $20.10 $20.13 $20.07 $20.13 $17.04 121,535
2019-08-20 $20.09 $20.10 $20.05 $20.07 $16.99 192,108
2019-08-19 $20.06 $20.07 $20.01 $20.07 $16.99 132,443
2019-08-16 $20.04 $20.07 $19.98 $20.01 $16.94 141,212
2019-08-15 $19.93 $20.03 $19.92 $20.03 $16.96 163,826
2019-08-14 $19.93 $19.95 $19.88 $19.91 $16.86 161,652
2019-08-13 $19.85 $19.95 $19.85 $19.93 $16.87 161,751
2019-08-12 $19.89 $19.92 $19.84 $19.85 $16.81 101,617
2019-08-09 $19.84 $19.91 $19.83 $19.90 $16.85 159,777
2019-08-08 $19.77 $19.86 $19.75 $19.84 $16.80 167,980
2019-08-07 $19.81 $19.81 $19.69 $19.75 $16.72 297,960
2019-08-06 $19.76 $19.83 $19.72 $19.81 $16.77 171,937
2019-08-05 $19.94 $19.94 $19.67 $19.71 $16.69 589,332
2019-08-02 $20.00 $20.02 $19.93 $20.00 $16.93 217,395
2019-08-01 $20.00 $20.07 $19.99 $19.99 $16.92 162,927
2019-07-31 $20.04 $20.09 $20.04 $20.07 $16.94 200,126
2019-07-30 $20.09 $20.09 $20.04 $20.05 $16.92 130,096
2019-07-29 $20.03 $20.10 $20.02 $20.09 $16.95 290,788
2019-07-26 $19.99 $20.04 $19.98 $20.03 $16.90 183,161
2019-07-25 $20.05 $20.05 $19.99 $19.99 $16.87 198,081
2019-07-24 $19.96 $20.04 $19.96 $20.04 $16.91 169,405
2019-07-23 $19.96 $19.98 $19.95 $19.96 $16.84 155,850
2019-07-22 $19.97 $19.97 $19.93 $19.95 $16.84 185,377
2019-07-19 $19.96 $19.97 $19.93 $19.94 $16.83 125,102
2019-07-18 $19.89 $19.95 $19.88 $19.94 $16.83 173,850
2019-07-17 $19.82 $19.90 $19.82 $19.89 $16.79 156,836
2019-07-16 $19.83 $19.84 $19.78 $19.82 $16.73 110,163
2019-07-15 $19.80 $19.83 $19.80 $19.82 $16.73 123,829
2019-07-12 $19.80 $19.82 $19.78 $19.80 $16.71 158,725
2019-07-11 $19.80 $19.82 $19.77 $19.81 $16.72 168,731
2019-07-10 $19.76 $19.81 $19.74 $19.80 $16.71 144,458
2019-07-09 $19.74 $19.77 $19.73 $19.74 $16.66 344,784
2019-07-08 $19.73 $19.75 $19.71 $19.75 $16.67 103,770
2019-07-05 $19.76 $19.81 $19.71 $19.71 $16.63 120,378
2019-07-03 $19.74 $19.80 $19.74 $19.76 $16.68 110,483
2019-07-02 $19.65 $19.74 $19.63 $19.74 $16.66 131,321
2019-07-01 $19.75 $19.75 $19.61 $19.65 $16.58 183,790
2019-06-28 $19.75 $19.78 $19.72 $19.78 $16.60 135,176
2019-06-27 $19.72 $19.78 $19.69 $19.75 $16.58 172,275
2019-06-26 $19.76 $19.76 $19.70 $19.70 $16.53 260,004
2019-06-25 $19.79 $19.80 $19.75 $19.75 $16.58 223,820
2019-06-24 $19.78 $19.81 $19.76 $19.78 $16.60 231,753
2019-06-21 $19.77 $19.80 $19.76 $19.77 $16.59 138,196
2019-06-20 $19.75 $19.79 $19.74 $19.78 $16.60 191,133
2019-06-19 $19.69 $19.72 $19.66 $19.72 $16.55 113,517
2019-06-18 $19.73 $19.74 $19.66 $19.68 $16.52 129,685
2019-06-17 $19.63 $19.68 $19.63 $19.68 $16.52 267,303
2019-06-14 $19.58 $19.63 $19.58 $19.63 $16.48 114,145
2019-06-13 $19.57 $19.58 $19.54 $19.57 $16.42 257,599
2019-06-12 $19.52 $19.57 $19.52 $19.56 $16.42 131,953
2019-06-11 $19.59 $19.61 $19.50 $19.52 $16.38 120,484
2019-06-10 $19.58 $19.59 $19.54 $19.58 $16.43 155,268
2019-06-07 $19.53 $19.59 $19.52 $19.53 $16.39 158,366
2019-06-06 $19.49 $19.54 $19.47 $19.53 $16.39 99,493
2019-06-05 $19.47 $19.50 $19.43 $19.50 $16.37 166,085
2019-06-04 $19.39 $19.45 $19.38 $19.43 $16.31 89,441
2019-06-03 $19.39 $19.40 $19.35 $19.37 $16.26 148,703
2019-05-31 $19.42 $19.49 $19.40 $19.45 $16.24 260,997
2019-05-30 $19.41 $19.47 $19.41 $19.43 $16.23 96,186
2019-05-29 $19.45 $19.47 $19.41 $19.44 $16.24 132,580
2019-05-28 $19.50 $19.54 $19.45 $19.48 $16.27 169,673
2019-05-24 $19.50 $19.52 $19.49 $19.52 $16.30 67,891
2019-05-23 $19.50 $19.51 $19.45 $19.49 $16.28 194,532
2019-05-22 $19.46 $19.52 $19.44 $19.51 $16.29 146,276
2019-05-21 $19.41 $19.47 $19.38 $19.46 $16.25 135,686
2019-05-20 $19.43 $19.46 $19.37 $19.38 $16.19 101,927
2019-05-17 $19.44 $19.48 $19.42 $19.42 $16.22 182,408
2019-05-16 $19.40 $19.48 $19.39 $19.42 $16.22 117,129
2019-05-15 $19.32 $19.40 $19.31 $19.39 $16.19 75,232
2019-05-14 $19.31 $19.35 $19.29 $19.34 $16.15 140,330
2019-05-13 $19.30 $19.30 $19.24 $19.30 $16.12 152,314
2019-05-10 $19.29 $19.33 $19.26 $19.32 $16.14 108,108
2019-05-09 $19.28 $19.30 $19.19 $19.30 $16.12 170,488
2019-05-08 $19.29 $19.33 $19.28 $19.33 $16.14 99,814
2019-05-07 $19.33 $19.35 $19.27 $19.29 $16.11 148,325
2019-05-06 $19.30 $19.36 $19.30 $19.36 $16.17 131,570
2019-05-03 $19.34 $19.37 $19.34 $19.36 $16.17 117,185
2019-05-02 $19.38 $19.38 $19.31 $19.32 $16.14 202,371
2019-05-01 $19.37 $19.40 $19.35 $19.38 $16.19 152,505
2019-04-30 $19.34 $19.37 $19.31 $19.36 $16.17 120,779
2019-04-29 $19.31 $19.38 $19.29 $19.37 $16.18 125,768
2019-04-26 $19.33 $19.38 $19.30 $19.31 $16.13 146,585
2019-04-25 $19.32 $19.38 $19.32 $19.33 $16.14 136,945
2019-04-24 $19.31 $19.36 $19.31 $19.33 $16.14 271,859
2019-04-23 $19.31 $19.40 $19.31 $19.38 $16.14 131,366
2019-04-22 $19.35 $19.38 $19.28 $19.30 $16.07 240,612
2019-04-18 $19.34 $19.38 $19.32 $19.34 $16.10 94,777
2019-04-17 $19.43 $19.43 $19.31 $19.32 $16.09 147,331
2019-04-16 $19.45 $19.47 $19.41 $19.41 $16.16 195,927
2019-04-15 $19.44 $19.46 $19.43 $19.44 $16.19 154,728
2019-04-12 $19.43 $19.45 $19.39 $19.43 $16.18 232,142
2019-04-11 $19.42 $19.43 $19.40 $19.41 $16.16 75,536
2019-04-10 $19.37 $19.45 $19.37 $19.42 $16.17 119,561
2019-04-09 $19.45 $19.45 $19.38 $19.40 $16.15 154,629
2019-04-08 $19.50 $19.50 $19.45 $19.45 $16.20 137,495
2019-04-05 $19.48 $19.50 $19.45 $19.49 $16.23 134,378
2019-04-04 $19.44 $19.47 $19.41 $19.46 $16.20 94,740
2019-04-03 $19.45 $19.47 $19.41 $19.45 $16.20 140,934
2019-04-02 $19.44 $19.46 $19.41 $19.43 $16.18 185,569
2019-04-01 $19.38 $19.48 $19.37 $19.46 $16.20 182,726
2019-03-29 $19.42 $19.49 $19.37 $19.41 $16.08 98,056
2019-03-28 $19.35 $19.40 $19.33 $19.39 $16.07 139,915
2019-03-27 $19.33 $19.37 $19.30 $19.35 $16.04 128,139
2019-03-26 $19.30 $19.37 $19.28 $19.37 $16.05 137,995
2019-03-25 $19.34 $19.35 $19.27 $19.28 $15.98 99,588
2019-03-22 $19.37 $19.38 $19.28 $19.37 $16.05 217,131
2019-03-21 $19.30 $19.38 $19.23 $19.38 $16.06 238,715
2019-03-20 $19.31 $19.32 $19.18 $19.30 $15.99 133,389
2019-03-19 $19.34 $19.34 $19.26 $19.31 $16.00 234,871
2019-03-18 $19.36 $19.36 $19.30 $19.33 $16.02 151,622
2019-03-15 $19.34 $19.38 $19.32 $19.35 $16.04 101,810
2019-03-14 $19.32 $19.34 $19.27 $19.34 $16.03 97,664
2019-03-13 $19.28 $19.31 $19.21 $19.31 $16.00 135,346
2019-03-12 $19.23 $19.27 $19.19 $19.27 $15.97 126,341
2019-03-11 $19.19 $19.24 $19.19 $19.24 $15.94 213,630
2019-03-08 $19.15 $19.21 $19.11 $19.21 $15.92 137,854
2019-03-07 $19.23 $19.24 $19.12 $19.16 $15.88 609,461
2019-03-06 $19.27 $19.27 $19.16 $19.24 $15.94 206,514
2019-03-05 $19.24 $19.25 $19.17 $19.25 $15.95 173,098
2019-03-04 $19.29 $19.31 $19.18 $19.24 $15.94 116,647
2019-03-01 $19.23 $19.27 $19.18 $19.23 $15.94 105,410
2019-02-28 $19.24 $19.28 $19.20 $19.27 $15.91 156,306
2019-02-27 $19.21 $19.24 $19.18 $19.23 $15.87 155,937
2019-02-26 $19.27 $19.27 $19.18 $19.21 $15.86 169,819
2019-02-25 $19.26 $19.28 $19.22 $19.25 $15.89 142,504
2019-02-22 $19.21 $19.26 $19.20 $19.26 $15.90 233,050
2019-02-21 $19.20 $19.20 $19.12 $19.16 $15.82 157,423
2019-02-20 $19.19 $19.23 $19.17 $19.20 $15.85 128,224
2019-02-19 $19.17 $19.20 $19.12 $19.15 $15.81 98,493
2019-02-15 $19.12 $19.18 $19.08 $19.15 $15.81 117,874
2019-02-14 $19.07 $19.13 $19.00 $19.08 $15.75 162,363
2019-02-13 $19.00 $19.08 $18.97 $19.07 $15.74 166,323
2019-02-12 $18.95 $19.01 $18.91 $18.98 $15.67 202,292
2019-02-11 $18.90 $18.97 $18.87 $18.91 $15.61 128,521
2019-02-08 $18.82 $18.92 $18.78 $18.90 $15.60 119,356
2019-02-07 $18.86 $18.89 $18.78 $18.82 $15.53 96,838
2019-02-06 $18.93 $18.98 $18.85 $18.90 $15.60 115,795
2019-02-05 $18.94 $18.98 $18.92 $18.95 $15.64 148,060
2019-02-04 $18.92 $18.97 $18.87 $18.91 $15.61 146,341
2019-02-01 $18.99 $19.03 $18.83 $18.90 $15.60 207,757
2019-01-31 $18.90 $19.06 $18.86 $19.06 $15.67 147,010
2019-01-30 $18.73 $18.88 $18.70 $18.88 $15.52 117,709
2019-01-29 $18.68 $18.78 $18.68 $18.70 $15.38 142,609
2019-01-28 $18.67 $18.70 $18.62 $18.68 $15.36 103,897
2019-01-25 $18.66 $18.69 $18.65 $18.69 $15.37 96,155
2019-01-24 $18.57 $18.63 $18.52 $18.63 $15.32 239,153
2019-01-23 $18.59 $18.68 $18.49 $18.56 $15.26 190,499
2019-01-22 $18.60 $18.66 $18.55 $18.55 $15.25 206,276
2019-01-18 $18.57 $18.60 $18.52 $18.55 $15.25 140,393
2019-01-17 $18.48 $18.55 $18.43 $18.55 $15.25 83,882
2019-01-16 $18.53 $18.56 $18.46 $18.47 $15.19 94,850
2019-01-15 $18.43 $18.51 $18.42 $18.51 $15.22 115,023
2019-01-14 $18.40 $18.49 $18.39 $18.42 $15.15 69,200
2019-01-11 $18.40 $18.51 $18.34 $18.51 $15.22 129,430
2019-01-10 $18.30 $18.43 $18.25 $18.43 $15.15 122,275
2019-01-09 $18.38 $18.39 $18.26 $18.31 $15.06 78,372
2019-01-08 $18.32 $18.35 $18.17 $18.35 $15.09 226,233
2019-01-07 $18.20 $18.33 $18.16 $18.25 $15.01 127,681
2019-01-04 $18.02 $18.15 $17.96 $18.15 $14.92 107,447
2019-01-03 $17.86 $17.93 $17.79 $17.93 $14.74 111,134
2019-01-02 $17.69 $17.89 $17.60 $17.84 $14.67 162,099
2018-12-31 $17.64 $17.74 $17.62 $17.72 $14.57 248,670
2018-12-28 $17.36 $17.64 $17.31 $17.64 $14.50 385,727
2018-12-27 $17.29 $17.42 $17.20 $17.35 $14.27 297,365
2018-12-26 $17.34 $17.55 $17.32 $17.51 $14.30 203,845
2018-12-24 $17.41 $17.49 $17.30 $17.36 $14.18 152,944
2018-12-21 $17.59 $17.62 $17.46 $17.50 $14.29 239,331
2018-12-20 $17.72 $17.77 $17.42 $17.58 $14.36 550,644
2018-12-19 $17.76 $17.85 $17.72 $17.72 $14.47 179,325
2018-12-18 $17.88 $17.89 $17.76 $17.78 $14.52 245,901
2018-12-17 $18.06 $18.11 $17.83 $17.85 $14.58 225,386
2018-12-14 $18.05 $18.13 $18.05 $18.05 $14.74 129,241
2018-12-13 $18.16 $18.21 $18.06 $18.14 $14.81 156,678
2018-12-12 $18.20 $18.24 $18.10 $18.14 $14.81 143,512
2018-12-11 $18.18 $18.20 $18.10 $18.15 $14.82 107,810
2018-12-10 $18.12 $18.19 $18.01 $18.07 $14.76 312,314
2018-12-07 $18.11 $18.25 $18.06 $18.17 $14.84 182,234
2018-12-06 $18.19 $18.19 $18.01 $18.08 $14.76 245,727
2018-12-04 $18.34 $18.34 $18.14 $18.19 $14.85 238,125
2018-12-03 $18.27 $18.42 $18.23 $18.34 $14.98 145,241
2018-11-30 $18.41 $18.46 $18.32 $18.37 $14.93 104,416
2018-11-29 $18.42 $18.46 $18.38 $18.39 $14.95 73,028
2018-11-28 $18.40 $18.45 $18.38 $18.44 $14.99 106,319
2018-11-27 $18.40 $18.47 $18.38 $18.40 $14.96 126,115
2018-11-26 $18.45 $18.54 $18.41 $18.43 $14.98 76,796
2018-11-23 $18.47 $18.47 $18.45 $18.46 $15.00 45,134
2018-11-21 $18.52 $18.62 $18.45 $18.48 $15.02 128,277
2018-11-20 $18.59 $18.62 $18.45 $18.45 $15.00 168,364
2018-11-19 $18.67 $18.71 $18.60 $18.61 $15.13 141,114
2018-11-16 $18.56 $18.74 $18.56 $18.70 $15.20 87,871
2018-11-15 $18.65 $18.71 $18.56 $18.58 $15.10 131,950
2018-11-14 $18.79 $18.81 $18.67 $18.67 $15.17 95,046
2018-11-13 $18.80 $18.82 $18.67 $18.75 $15.24 92,098
2018-11-12 $18.83 $18.86 $18.77 $18.77 $15.26 111,257
2018-11-09 $18.81 $18.84 $18.74 $18.80 $15.28 138,138
2018-11-08 $18.78 $18.84 $18.74 $18.78 $15.26 95,267
2018-11-07 $18.82 $18.84 $18.75 $18.79 $15.27 151,374
2018-11-06 $18.72 $18.76 $18.68 $18.75 $15.24 146,932
2018-11-05 $18.59 $18.71 $18.58 $18.67 $15.17 323,496
2018-11-02 $18.62 $18.71 $18.55 $18.59 $15.11 155,367
2018-11-01 $18.66 $18.70 $18.62 $18.68 $15.18 137,301
2018-10-31 $18.77 $18.86 $18.71 $18.71 $15.13 230,999
2018-10-30 $18.71 $18.84 $18.69 $18.74 $15.16 148,808
2018-10-29 $18.75 $18.81 $18.70 $18.71 $15.13 216,614
2018-10-26 $18.70 $18.82 $18.65 $18.70 $15.12 189,053
2018-10-25 $18.71 $18.80 $18.70 $18.77 $15.18 104,336
2018-10-24 $18.75 $18.83 $18.74 $18.74 $15.16 174,213
2018-10-23 $18.83 $18.84 $18.69 $18.77 $15.18 154,887
2018-10-22 $18.82 $18.85 $18.75 $18.84 $15.24 127,852
2018-10-19 $18.75 $18.85 $18.74 $18.80 $15.21 108,692
2018-10-18 $18.76 $18.80 $18.69 $18.78 $15.19 86,234
2018-10-17 $18.75 $18.79 $18.71 $18.75 $15.16 119,507
2018-10-16 $18.75 $18.86 $18.72 $18.79 $15.20 103,052
2018-10-15 $18.69 $18.74 $18.63 $18.69 $15.12 111,279
2018-10-12 $18.69 $18.82 $18.60 $18.75 $15.16 231,801
2018-10-11 $18.67 $18.76 $18.63 $18.68 $15.11 147,876
2018-10-10 $18.89 $18.89 $18.68 $18.71 $15.13 300,034
2018-10-09 $18.88 $18.96 $18.85 $18.89 $15.28 306,127
2018-10-08 $18.85 $18.87 $18.81 $18.85 $15.25 197,422
2018-10-05 $18.79 $19.01 $18.76 $18.87 $15.26 255,700
2018-10-04 $18.98 $18.99 $18.79 $18.83 $15.23 276,419
2018-10-03 $19.13 $19.23 $18.93 $18.95 $15.33 202,065
2018-10-02 $19.17 $19.24 $19.12 $19.12 $15.46 273,588
2018-10-01 $19.33 $19.37 $19.15 $19.15 $15.49 173,000
2018-09-28 $19.35 $19.44 $19.35 $19.42 $15.61 108,695
2018-09-27 $19.43 $19.47 $19.36 $19.37 $15.57 63,222
2018-09-26 $19.42 $19.42 $19.38 $19.38 $15.58 59,845
2018-09-25 $19.49 $19.50 $19.38 $19.39 $15.59 149,671
2018-09-24 $19.50 $19.50 $19.48 $19.49 $15.67 74,074
2018-09-21 $19.47 $19.55 $19.45 $19.48 $15.66 82,157
2018-09-20 $19.50 $19.56 $19.46 $19.50 $15.68 79,097
2018-09-19 $19.60 $19.62 $19.49 $19.49 $15.67 186,892
2018-09-18 $19.62 $19.64 $19.58 $19.63 $15.78 178,130
2018-09-17 $19.63 $19.66 $19.50 $19.58 $15.74 96,977
2018-09-14 $19.62 $19.63 $19.54 $19.60 $15.76 251,444
2018-09-13 $19.61 $19.63 $19.61 $19.62 $15.77 45,610
2018-09-12 $19.58 $19.61 $19.57 $19.59 $15.75 62,292
2018-09-11 $19.59 $19.59 $19.55 $19.56 $15.73 90,540
2018-09-10 $19.50 $19.59 $19.50 $19.58 $15.74 75,758
2018-09-07 $19.54 $19.58 $19.45 $19.48 $15.66 78,530
2018-09-06 $19.64 $19.69 $19.57 $19.59 $15.75 75,308
2018-09-05 $19.64 $19.67 $19.59 $19.63 $15.78 83,396
2018-09-04 $19.77 $19.78 $19.65 $19.65 $15.80 116,135
2018-08-31 $19.76 $19.84 $19.76 $19.80 $15.86 233,787
2018-08-30 $19.80 $19.82 $19.78 $19.78 $15.85 82,595
2018-08-29 $19.75 $19.82 $19.75 $19.82 $15.88 129,876
2018-08-28 $19.70 $19.74 $19.69 $19.72 $15.80 85,422
2018-08-27 $19.65 $19.73 $19.65 $19.73 $15.81 136,207
2018-08-24 $19.63 $19.69 $19.63 $19.67 $15.76 87,601
2018-08-23 $19.66 $19.66 $19.62 $19.65 $15.74 52,616
2018-08-22 $19.60 $19.67 $19.60 $19.67 $15.76 99,291
2018-08-21 $19.66 $19.67 $19.60 $19.63 $15.73 124,560
2018-08-20 $19.50 $19.67 $19.48 $19.64 $15.74 239,346
2018-08-17 $19.45 $19.54 $19.45 $19.52 $15.64 55,123
2018-08-16 $19.40 $19.49 $19.40 $19.46 $15.59 70,438
2018-08-15 $19.39 $19.50 $19.38 $19.41 $15.55 75,213
2018-08-14 $19.44 $19.44 $19.39 $19.39 $15.54 91,310
2018-08-13 $19.42 $19.44 $19.39 $19.42 $15.56 77,322
2018-08-10 $19.45 $19.46 $19.40 $19.42 $15.56 75,044
2018-08-09 $19.48 $19.50 $19.47 $19.47 $15.60 41,085
2018-08-08 $19.47 $19.49 $19.42 $19.47 $15.60 160,774
2018-08-07 $19.43 $19.49 $19.43 $19.44 $15.58 95,090
2018-08-06 $19.48 $19.49 $19.44 $19.45 $15.58 76,993
2018-08-03 $19.37 $19.50 $19.37 $19.45 $15.58 129,978
2018-08-02 $19.31 $19.43 $19.27 $19.40 $15.54 235,408
2018-08-01 $19.46 $19.47 $19.36 $19.43 $15.57 128,090
2018-07-31 $19.53 $19.57 $19.50 $19.50 $15.56 56,501
2018-07-30 $19.53 $19.57 $19.45 $19.57 $15.62 128,345
2018-07-27 $19.57 $19.62 $19.45 $19.45 $15.52 128,945
2018-07-26 $19.62 $19.63 $19.57 $19.60 $15.64 133,284
2018-07-25 $19.64 $19.64 $19.58 $19.61 $15.65 153,071
2018-07-24 $19.64 $19.66 $19.60 $19.60 $15.64 103,378
2018-07-23 $19.63 $19.69 $19.60 $19.60 $15.64 61,645
2018-07-20 $19.64 $19.66 $19.57 $19.65 $15.68 86,906
2018-07-19 $19.57 $19.64 $19.55 $19.61 $15.65 147,343
2018-07-18 $19.58 $19.60 $19.55 $19.56 $15.61 75,267
2018-07-17 $19.58 $19.60 $19.57 $19.59 $15.63 69,721
2018-07-16 $19.71 $19.71 $19.60 $19.60 $15.64 95,623
2018-07-13 $19.72 $19.75 $19.65 $19.66 $15.69 142,244
2018-07-12 $19.73 $19.74 $19.63 $19.65 $15.68 128,032
2018-07-11 $19.75 $19.75 $19.67 $19.69 $15.71 146,576
2018-07-10 $19.67 $19.72 $19.66 $19.72 $15.74 196,715
2018-07-09 $19.74 $19.75 $19.65 $19.66 $15.69 113,014
2018-07-06 $19.67 $19.74 $19.65 $19.70 $15.72 87,496
2018-07-05 $19.57 $19.65 $19.56 $19.65 $15.68 132,502
2018-07-03 $19.51 $19.59 $19.51 $19.58 $15.63 65,966
2018-07-02 $19.50 $19.52 $19.45 $19.50 $15.56 189,248
2018-06-29 $19.51 $19.61 $19.51 $19.59 $15.52 66,341
2018-06-28 $19.48 $19.53 $19.43 $19.51 $15.46 133,941
2018-06-27 $19.51 $19.54 $19.47 $19.50 $15.45 115,266
2018-06-26 $19.49 $19.53 $19.49 $19.49 $15.44 102,606
2018-06-25 $19.47 $19.51 $19.43 $19.49 $15.44 72,904
2018-06-22 $19.34 $19.51 $19.34 $19.50 $15.45 125,974
2018-06-21 $19.44 $19.46 $19.38 $19.39 $15.37 84,275
2018-06-20 $19.42 $19.46 $19.41 $19.43 $15.40 74,428
2018-06-19 $19.39 $19.42 $19.36 $19.39 $15.37 55,364
2018-06-18 $19.41 $19.44 $19.36 $19.37 $15.35 97,654
2018-06-15 $19.35 $19.39 $19.25 $19.39 $15.37 116,465
2018-06-14 $19.35 $19.37 $19.31 $19.35 $15.33 95,500
2018-06-13 $19.36 $19.37 $19.30 $19.30 $15.29 93,601
2018-06-12 $19.35 $19.38 $19.30 $19.34 $15.33 131,334
2018-06-11 $19.42 $19.43 $19.34 $19.35 $15.33 81,221
2018-06-08 $19.35 $19.37 $19.28 $19.33 $15.32 288,020
2018-06-07 $19.28 $19.34 $19.27 $19.33 $15.32 75,037
2018-06-06 $19.25 $19.32 $19.25 $19.30 $15.29 137,146
2018-06-05 $19.21 $19.31 $19.21 $19.31 $15.30 98,697
2018-06-04 $19.18 $19.23 $19.18 $19.23 $15.24 76,494
2018-06-01 $19.10 $19.18 $19.05 $19.18 $15.20 73,885
2018-05-31 $19.18 $19.20 $19.16 $19.18 $15.13 67,608
2018-05-30 $19.10 $19.18 $19.10 $19.15 $15.10 81,560
2018-05-29 $19.17 $19.19 $19.12 $19.12 $15.08 94,691
2018-05-25 $19.14 $19.18 $19.13 $19.13 $15.09 56,454
2018-05-24 $19.08 $19.14 $19.07 $19.14 $15.09 62,380
2018-05-23 $19.08 $19.08 $19.01 $19.05 $15.02 136,160
2018-05-22 $19.07 $19.09 $19.03 $19.05 $15.02 74,736
2018-05-21 $19.02 $19.08 $19.02 $19.07 $15.04 82,918
2018-05-18 $19.00 $19.04 $19.00 $19.02 $15.00 86,282
2018-05-17 $19.10 $19.10 $19.00 $19.02 $15.00 110,913
2018-05-16 $19.05 $19.09 $19.00 $19.05 $15.02 155,019
2018-05-15 $19.11 $19.20 $19.06 $19.09 $15.06 61,816
2018-05-14 $19.15 $19.20 $19.12 $19.16 $15.11 142,298
2018-05-11 $19.10 $19.17 $19.10 $19.15 $15.10 74,190
2018-05-10 $19.07 $19.09 $19.01 $19.09 $15.06 113,885
2018-05-09 $19.05 $19.05 $18.98 $19.03 $15.01 78,801
2018-05-08 $19.12 $19.12 $19.02 $19.02 $15.00 126,185
2018-05-07 $19.08 $19.13 $19.07 $19.10 $15.06 85,009
2018-05-04 $19.01 $19.11 $19.01 $19.09 $15.06 108,047
2018-05-03 $19.07 $19.08 $19.02 $19.05 $15.02 56,069
2018-05-02 $19.01 $19.09 $19.01 $19.06 $15.03 57,850
2018-05-01 $19.08 $19.10 $19.02 $19.04 $15.02 132,494
2018-04-30 $19.17 $19.20 $19.13 $19.14 $15.03 70,448
2018-04-27 $19.10 $19.15 $19.09 $19.15 $15.04 100,761
2018-04-26 $19.07 $19.12 $19.04 $19.10 $15.00 151,765
2018-04-25 $19.04 $19.06 $18.99 $19.06 $14.97 121,279
2018-04-24 $19.16 $19.18 $19.06 $19.07 $14.97 87,509
2018-04-23 $19.15 $19.15 $19.08 $19.11 $15.01 56,489
2018-04-20 $19.12 $19.20 $19.08 $19.10 $15.00 84,680
2018-04-19 $19.22 $19.22 $19.12 $19.15 $15.04 62,519
2018-04-18 $19.19 $19.22 $19.17 $19.20 $15.08 198,302
2018-04-17 $19.14 $19.20 $19.12 $19.15 $15.04 77,102
2018-04-16 $19.10 $19.14 $19.07 $19.09 $14.99 69,435
2018-04-13 $19.06 $19.11 $19.02 $19.05 $14.96 71,939
2018-04-12 $19.08 $19.11 $19.05 $19.06 $14.97 38,960
2018-04-11 $19.16 $19.17 $19.10 $19.10 $15.00 49,464
2018-04-10 $19.13 $19.16 $19.09 $19.13 $15.02 85,415
2018-04-09 $19.06 $19.11 $19.06 $19.08 $14.98 60,253
2018-04-06 $19.13 $19.13 $19.03 $19.06 $14.97 83,547
2018-04-05 $19.10 $19.17 $19.04 $19.11 $15.01 109,308
2018-04-04 $18.93 $19.11 $18.93 $19.09 $14.99 61,659
2018-04-03 $19.10 $19.11 $19.00 $19.04 $14.95 52,703
2018-04-02 $19.14 $19.15 $19.00 $19.03 $14.94 60,023
2018-03-29 $19.20 $19.23 $19.14 $19.22 $15.00 61,718
2018-03-28 $19.16 $19.18 $19.09 $19.11 $14.92 65,423
2018-03-27 $19.09 $19.20 $19.09 $19.14 $14.94 78,373
2018-03-26 $19.08 $19.16 $19.08 $19.11 $14.92 100,806
2018-03-23 $19.15 $19.15 $19.04 $19.05 $14.87 87,219
2018-03-22 $19.20 $19.24 $19.10 $19.10 $14.91 173,062
2018-03-21 $19.17 $19.23 $19.16 $19.17 $14.96 61,268
2018-03-20 $19.21 $19.21 $19.16 $19.20 $14.99 55,074
2018-03-19 $19.25 $19.32 $19.20 $19.20 $14.99 130,606
2018-03-16 $19.25 $19.30 $19.25 $19.28 $15.05 32,290
2018-03-15 $19.32 $19.34 $19.25 $19.25 $15.03 95,386
2018-03-14 $19.22 $19.30 $19.22 $19.28 $15.05 103,932
2018-03-13 $19.26 $19.26 $19.20 $19.22 $15.00 55,525
2018-03-12 $19.25 $19.27 $19.21 $19.24 $15.02 64,963
2018-03-09 $19.26 $19.28 $19.21 $19.21 $15.00 156,724
2018-03-08 $19.23 $19.25 $19.19 $19.22 $15.00 130,662
2018-03-07 $19.20 $19.20 $19.16 $19.20 $14.99 94,515
2018-03-06 $19.20 $19.20 $19.15 $19.20 $14.99 75,134
2018-03-05 $19.03 $19.19 $19.03 $19.18 $14.97 67,327
2018-03-02 $19.06 $19.10 $19.01 $19.09 $14.90 56,155
2018-03-01 $19.13 $19.14 $19.03 $19.04 $14.86 132,798
2018-02-28 $19.26 $19.27 $19.17 $19.19 $14.91 72,691
2018-02-27 $19.21 $19.26 $19.15 $19.15 $14.88 87,201
2018-02-26 $19.20 $19.21 $19.14 $19.21 $14.92 101,704
2018-02-23 $19.00 $19.14 $18.98 $19.14 $14.87 160,620
2018-02-22 $18.97 $19.04 $18.95 $19.01 $14.77 99,823
2018-02-21 $18.99 $19.05 $18.97 $18.97 $14.74 129,943
2018-02-20 $18.90 $18.99 $18.90 $18.98 $14.75 114,492
2018-02-16 $18.89 $18.99 $18.86 $18.99 $14.75 99,879
2018-02-15 $18.87 $18.89 $18.79 $18.85 $14.64 180,171
2018-02-14 $18.84 $18.84 $18.75 $18.79 $14.60 160,727
2018-02-13 $18.86 $18.88 $18.81 $18.86 $14.65 68,723
2018-02-12 $18.85 $18.90 $18.80 $18.85 $14.64 202,590
2018-02-09 $18.83 $18.88 $18.60 $18.80 $14.61 261,682
2018-02-08 $18.89 $18.98 $18.73 $18.73 $14.55 114,158
2018-02-07 $18.81 $19.03 $18.81 $18.89 $14.68 143,880
2018-02-06 $18.72 $18.88 $18.70 $18.86 $14.65 175,781
2018-02-05 $18.81 $19.03 $18.80 $18.85 $14.64 159,524
2018-02-02 $19.02 $19.02 $18.95 $18.95 $14.72 194,956
2018-02-01 $19.14 $19.21 $19.08 $19.08 $14.82 211,256
2018-01-31 $19.24 $19.28 $19.07 $19.28 $14.91 221,134
2018-01-30 $19.24 $19.24 $19.04 $19.10 $14.77 260,797
2018-01-29 $19.42 $19.43 $19.23 $19.27 $14.90 205,065
2018-01-26 $19.47 $19.48 $19.41 $19.43 $15.03 112,305
2018-01-25 $19.50 $19.59 $19.46 $19.46 $15.05 96,925
2018-01-24 $19.55 $19.59 $19.48 $19.50 $15.08 191,106
2018-01-23 $19.49 $19.59 $19.43 $19.55 $15.12 287,046
2018-01-22 $19.46 $19.53 $19.46 $19.50 $15.08 145,606
2018-01-19 $19.50 $19.53 $19.46 $19.46 $15.05 119,215
2018-01-18 $19.55 $19.56 $19.46 $19.48 $15.06 218,538
2018-01-17 $19.64 $19.65 $19.57 $19.57 $15.13 393,365
2018-01-16 $19.65 $19.69 $19.60 $19.64 $15.19 181,387
2018-01-12 $19.66 $19.69 $19.60 $19.63 $15.18 130,700
2018-01-11 $19.62 $19.67 $19.58 $19.62 $15.17 105,493
2018-01-10 $19.67 $19.68 $19.58 $19.61 $15.17 565,620
2018-01-09 $19.66 $19.70 $19.59 $19.67 $15.21 222,708
2018-01-08 $19.58 $19.65 $19.58 $19.63 $15.18 122,503
2018-01-05 $19.56 $19.62 $19.53 $19.58 $15.14 191,840
2018-01-04 $19.57 $19.59 $19.52 $19.55 $15.12 130,591
2018-01-03 $19.53 $19.57 $19.46 $19.54 $15.11 252,131
2018-01-02 $19.66 $19.69 $19.45 $19.46 $15.05 296,742
2017-12-29 $19.68 $19.75 $19.66 $19.66 $15.20 283,216
2017-12-28 $19.67 $19.73 $19.67 $19.69 $15.23 195,139
2017-12-27 $19.78 $19.78 $19.64 $19.66 $15.20 150,301
2017-12-26 $19.77 $19.85 $19.77 $19.79 $15.22 121,302
2017-12-22 $19.79 $19.85 $19.78 $19.81 $15.24 273,457
2017-12-21 $19.82 $19.87 $19.81 $19.82 $15.25 161,777
2017-12-20 $19.83 $19.88 $19.82 $19.82 $15.25 120,558
2017-12-19 $19.90 $19.93 $19.81 $19.81 $15.24 284,051
2017-12-18 $19.90 $19.93 $19.87 $19.88 $15.29 212,500
2017-12-15 $19.84 $19.93 $19.84 $19.88 $15.29 121,300
2017-12-14 $19.86 $19.89 $19.81 $19.82 $15.25 185,637
2017-12-13 $19.88 $19.93 $19.83 $19.86 $15.28 217,612
2017-12-12 $19.90 $19.92 $19.84 $19.86 $15.28 358,969
2017-12-11 $19.92 $19.96 $19.90 $19.92 $15.32 186,340
2017-12-08 $19.87 $19.93 $19.85 $19.91 $15.32 182,075
2017-12-07 $19.88 $19.88 $19.82 $19.88 $15.29 157,649
2017-12-06 $19.80 $19.86 $19.79 $19.84 $15.26 73,028
2017-12-05 $19.82 $19.86 $19.78 $19.83 $15.26 272,712
2017-12-04 $19.92 $19.92 $19.84 $19.86 $15.28 129,230
2017-12-01 $19.82 $19.92 $19.81 $19.86 $15.28 239,492
2017-11-30 $19.96 $19.99 $19.94 $19.98 $15.29 130,255
2017-11-29 $19.96 $19.98 $19.87 $19.92 $15.25 159,404
2017-11-28 $19.99 $19.99 $19.95 $19.97 $15.29 128,989
2017-11-27 $19.94 $19.99 $19.93 $19.97 $15.29 107,008
2017-11-24 $19.94 $19.95 $19.90 $19.95 $15.27 39,876
2017-11-22 $19.85 $19.92 $19.80 $19.90 $15.23 237,361
2017-11-21 $19.88 $19.92 $19.85 $19.88 $15.22 77,655
2017-11-20 $19.84 $19.91 $19.84 $19.84 $15.19 170,760
2017-11-17 $19.84 $19.87 $19.81 $19.86 $15.20 196,044
2017-11-16 $19.72 $19.83 $19.72 $19.81 $15.16 171,788
2017-11-15 $19.76 $19.76 $19.67 $19.72 $15.10 133,705
2017-11-14 $19.77 $19.81 $19.72 $19.77 $15.13 213,797
2017-11-13 $19.72 $19.80 $19.72 $19.74 $15.11 116,794
2017-11-10 $19.74 $19.77 $19.72 $19.75 $15.12 116,542
2017-11-09 $19.81 $19.82 $19.72 $19.76 $15.13 230,578
2017-11-08 $19.90 $19.90 $19.78 $19.81 $15.16 192,484
2017-11-07 $19.85 $19.90 $19.82 $19.84 $15.19 105,725
2017-11-06 $19.85 $19.89 $19.82 $19.85 $15.19 149,850
2017-11-03 $19.82 $19.90 $19.82 $19.86 $15.20 96,666
2017-11-02 $19.90 $19.93 $19.81 $19.82 $15.17 335,225
2017-11-01 $19.92 $20.00 $19.88 $19.93 $15.26 91,876
2017-10-31 $20.01 $20.03 $19.98 $20.02 $15.27 149,794
2017-10-30 $20.00 $20.04 $19.98 $19.99 $15.24 62,038
2017-10-27 $19.95 $20.04 $19.95 $19.98 $15.24 76,606
2017-10-26 $19.94 $20.00 $19.92 $19.96 $15.22 251,064
2017-10-25 $20.00 $20.01 $19.90 $19.93 $15.20 213,558
2017-10-24 $20.03 $20.08 $20.01 $20.05 $15.29 78,140
2017-10-23 $20.03 $20.08 $20.03 $20.06 $15.30 249,253
2017-10-20 $19.98 $20.03 $19.98 $20.02 $15.27 78,307
2017-10-19 $19.95 $20.00 $19.93 $20.00 $15.25 82,468
2017-10-18 $19.99 $19.99 $19.93 $19.95 $15.21 149,865
2017-10-17 $19.95 $20.00 $19.93 $19.96 $15.22 104,259
2017-10-16 $19.97 $19.99 $19.95 $19.98 $15.24 125,446
2017-10-13 $19.96 $20.00 $19.96 $19.97 $15.23 77,631
2017-10-12 $19.87 $19.94 $19.86 $19.94 $15.20 117,499
2017-10-11 $19.85 $19.90 $19.85 $19.90 $15.17 71,197
2017-10-10 $19.81 $19.88 $19.80 $19.88 $15.16 55,461
2017-10-09 $19.86 $19.90 $19.82 $19.83 $15.12 160,462
2017-10-06 $19.91 $19.94 $19.84 $19.84 $15.13 176,081
2017-10-05 $19.96 $19.97 $19.92 $19.92 $15.19 94,785
2017-10-04 $19.95 $19.97 $19.92 $19.95 $15.21 154,476
2017-10-03 $19.92 $19.96 $19.91 $19.93 $15.19 113,514
2017-10-02 $20.00 $20.09 $19.94 $19.94 $15.11 193,272
2017-09-29 $20.09 $20.11 $20.05 $20.08 $15.13 166,497
2017-09-28 $20.09 $20.09 $20.03 $20.04 $15.10 252,306
2017-09-27 $20.10 $20.12 $20.03 $20.05 $15.10 297,771
2017-09-26 $20.12 $20.13 $20.08 $20.12 $15.16 115,258
2017-09-25 $20.06 $20.12 $20.06 $20.09 $15.13 88,857
2017-09-22 $20.05 $20.09 $20.05 $20.07 $15.12 89,532
2017-09-21 $20.09 $20.13 $20.06 $20.06 $15.11 132,090
2017-09-20 $20.11 $20.13 $20.07 $20.09 $15.13 144,895
2017-09-19 $20.09 $20.12 $20.07 $20.10 $15.14 74,347
2017-09-18 $20.07 $20.14 $20.00 $20.07 $15.12 83,972
2017-09-15 $20.06 $20.11 $20.05 $20.09 $15.13 53,051
2017-09-14 $20.06 $20.09 $20.04 $20.04 $15.10 85,560
2017-09-13 $20.10 $20.13 $20.06 $20.07 $15.12 90,749
2017-09-12 $20.13 $20.15 $20.10 $20.13 $15.16 114,099
2017-09-11 $20.07 $20.13 $20.06 $20.11 $15.15 92,221
2017-09-08 $20.10 $20.12 $20.01 $20.03 $15.09 94,951
2017-09-07 $20.11 $20.14 $20.06 $20.08 $15.13 121,786
2017-09-06 $20.07 $20.11 $20.07 $20.08 $15.13 78,974
2017-09-05 $20.11 $20.13 $20.07 $20.09 $15.13 109,628
2017-09-01 $20.10 $20.17 $20.10 $20.14 $15.17 76,666
2017-08-31 $20.15 $20.20 $20.15 $20.19 $15.14 73,161
2017-08-30 $20.15 $20.17 $20.10 $20.16 $15.12 67,579
2017-08-29 $20.12 $20.16 $20.12 $20.15 $15.11 85,556
2017-08-28 $20.13 $20.13 $20.09 $20.13 $15.10 78,067
2017-08-25 $20.08 $20.13 $20.06 $20.12 $15.09 60,603
2017-08-24 $20.05 $20.09 $20.02 $20.07 $15.05 81,120
2017-08-23 $20.05 $20.10 $20.05 $20.05 $15.04 118,923
2017-08-22 $20.05 $20.07 $20.04 $20.04 $15.03 70,633
2017-08-21 $20.01 $20.06 $20.00 $20.05 $15.04 59,672
2017-08-18 $19.98 $20.06 $19.96 $20.04 $15.03 116,678
2017-08-17 $20.04 $20.08 $19.99 $20.00 $15.00 161,608
2017-08-16 $20.06 $20.10 $20.04 $20.04 $15.03 55,404
2017-08-15 $20.03 $20.07 $20.02 $20.03 $15.02 65,285
2017-08-14 $19.99 $20.07 $19.99 $20.05 $15.04 52,697
2017-08-11 $19.98 $20.02 $19.90 $19.98 $14.98 110,731
2017-08-10 $20.05 $20.07 $19.92 $19.95 $14.96 262,348
2017-08-09 $20.13 $20.13 $20.06 $20.07 $15.05 131,437
2017-08-08 $20.13 $20.17 $20.12 $20.14 $15.10 92,458
2017-08-07 $20.15 $20.20 $20.12 $20.12 $15.09 64,745
2017-08-04 $20.14 $20.20 $20.13 $20.15 $15.11 77,627
2017-08-03 $20.22 $20.22 $20.14 $20.15 $15.11 130,223
2017-08-02 $20.21 $20.22 $20.16 $20.22 $15.16 110,283
2017-08-01 $20.12 $20.20 $20.10 $20.18 $15.13 100,906
2017-07-31 $20.26 $20.27 $20.18 $20.18 $15.06 178,056
2017-07-28 $20.22 $20.26 $20.22 $20.26 $15.12 81,537
2017-07-27 $20.23 $20.25 $20.20 $20.22 $15.09 69,265
2017-07-26 $20.18 $20.24 $20.17 $20.23 $15.10 112,032
2017-07-25 $20.26 $20.26 $20.16 $20.21 $15.08 214,637
2017-07-24 $20.26 $20.27 $20.21 $20.24 $15.10 97,884
2017-07-21 $20.17 $20.25 $20.17 $20.25 $15.11 74,452
2017-07-20 $20.15 $20.20 $20.15 $20.17 $15.05 104,782
2017-07-19 $20.13 $20.19 $20.13 $20.17 $15.05 72,611
2017-07-18 $20.10 $20.15 $20.09 $20.13 $15.02 125,087
2017-07-17 $20.12 $20.15 $20.10 $20.10 $15.00 101,848
2017-07-14 $20.07 $20.14 $20.07 $20.13 $15.02 69,709
2017-07-13 $20.06 $20.10 $20.03 $20.07 $14.98 162,577
2017-07-12 $20.05 $20.10 $20.03 $20.04 $14.95 239,601
2017-07-11 $20.08 $20.09 $20.03 $20.06 $14.97 131,453
2017-07-10 $20.01 $20.11 $20.01 $20.07 $14.98 114,845
2017-07-07 $20.01 $20.08 $20.01 $20.08 $14.98 76,372
2017-07-06 $20.06 $20.06 $20.00 $20.02 $14.94 135,690
2017-07-05 $20.05 $20.07 $20.02 $20.03 $14.95 146,991
2017-07-03 $20.10 $20.13 $20.01 $20.10 $15.00 102,451
2017-06-30 $20.11 $20.17 $20.11 $20.17 $14.97 125,674
2017-06-29 $20.14 $20.20 $20.09 $20.11 $14.93 143,861
2017-06-28 $20.15 $20.19 $20.11 $20.14 $14.95 302,306
2017-06-27 $20.24 $20.25 $20.13 $20.14 $14.95 283,947
2017-06-26 $20.19 $20.22 $20.17 $20.22 $15.01 106,922
2017-06-23 $20.13 $20.18 $20.13 $20.18 $14.98 123,707
2017-06-22 $20.10 $20.18 $20.10 $20.13 $14.94 120,922
2017-06-21 $20.23 $20.23 $20.10 $20.13 $14.94 120,206
2017-06-20 $20.23 $20.24 $20.17 $20.21 $15.00 109,869
2017-06-19 $20.19 $20.22 $20.19 $20.22 $15.01 108,495
2017-06-16 $20.20 $20.20 $20.16 $20.18 $14.98 75,161
2017-06-15 $20.14 $20.20 $20.14 $20.19 $14.99 58,690
2017-06-14 $20.17 $20.19 $20.11 $20.16 $14.96 154,703
2017-06-13 $20.12 $20.17 $20.10 $20.17 $14.97 95,660
2017-06-12 $20.09 $20.10 $20.06 $20.10 $14.92 67,469
2017-06-09 $20.11 $20.12 $20.07 $20.09 $14.91 77,263
2017-06-08 $20.10 $20.11 $20.05 $20.07 $14.90 133,224
2017-06-07 $20.09 $20.16 $20.09 $20.12 $14.93 97,720
2017-06-06 $20.12 $20.16 $20.08 $20.08 $14.90 70,873
2017-06-05 $20.13 $20.15 $20.09 $20.13 $14.94 121,469
2017-06-02 $20.06 $20.15 $20.06 $20.09 $14.91 45,700
2017-06-01 $20.07 $20.10 $20.00 $20.05 $14.88 182,449
2017-05-31 $20.14 $20.19 $20.12 $20.17 $14.90 65,505
2017-05-30 $20.18 $20.20 $20.12 $20.15 $14.89 81,403
2017-05-26 $20.18 $20.20 $20.18 $20.18 $14.91 58,615
2017-05-25 $20.18 $20.19 $20.15 $20.18 $14.91 74,383
2017-05-24 $20.14 $20.16 $20.12 $20.16 $14.90 61,904
2017-05-23 $20.11 $20.17 $20.09 $20.16 $14.90 94,328
2017-05-22 $20.04 $20.15 $20.04 $20.13 $14.87 71,940
2017-05-19 $19.99 $20.10 $19.99 $20.01 $14.79 98,430
2017-05-18 $20.00 $20.04 $19.96 $20.01 $14.79 100,533
2017-05-17 $20.05 $20.10 $20.01 $20.03 $14.80 136,551
2017-05-16 $20.06 $20.08 $20.04 $20.05 $14.81 75,257
2017-05-15 $20.02 $20.09 $20.02 $20.09 $14.84 83,810
2017-05-12 $20.03 $20.04 $20.00 $20.04 $14.81 102,190
2017-05-11 $20.00 $20.04 $19.98 $20.01 $14.79 131,947
2017-05-10 $20.00 $20.04 $20.00 $20.01 $14.79 80,593
2017-05-09 $20.09 $20.09 $19.98 $20.01 $14.79 118,591
2017-05-08 $20.01 $20.07 $20.00 $20.07 $14.83 128,727
2017-05-05 $19.97 $20.04 $19.96 $20.04 $14.81 67,199
2017-05-04 $20.09 $20.10 $19.95 $19.97 $14.76 171,310
2017-05-03 $20.10 $20.12 $20.01 $20.06 $14.82 75,115
2017-05-02 $20.10 $20.15 $20.07 $20.12 $14.87 147,966
2017-05-01 $20.13 $20.14 $20.06 $20.10 $14.85 88,810
2017-04-28 $20.15 $20.19 $20.15 $20.17 $14.85 47,766
2017-04-27 $20.13 $20.19 $20.13 $20.18 $14.86 62,764
2017-04-26 $20.13 $20.20 $20.08 $20.16 $14.85 78,749
2017-04-25 $20.13 $20.15 $20.10 $20.14 $14.83 75,657
2017-04-24 $20.13 $20.13 $20.09 $20.11 $14.81 115,273
2017-04-21 $20.03 $20.08 $20.02 $20.08 $14.79 62,440
2017-04-20 $19.98 $20.04 $19.98 $20.01 $14.73 104,732
2017-04-19 $20.05 $20.06 $20.00 $20.02 $14.74 68,272
2017-04-18 $20.04 $20.08 $19.98 $20.08 $14.79 65,513
2017-04-17 $20.02 $20.09 $20.02 $20.07 $14.78 121,402
2017-04-13 $20.09 $20.09 $19.96 $19.98 $14.71 312,028
2017-04-12 $20.05 $20.08 $20.04 $20.08 $14.79 63,828
2017-04-11 $20.06 $20.09 $20.01 $20.08 $14.79 151,630
2017-04-10 $20.06 $20.11 $20.06 $20.09 $14.79 90,930
2017-04-07 $20.07 $20.10 $20.01 $20.06 $14.77 91,919
2017-04-06 $20.04 $20.06 $19.99 $20.06 $14.77 137,462
2017-04-05 $20.09 $20.09 $19.97 $20.01 $14.73 80,522
2017-04-04 $20.00 $20.05 $19.98 $20.05 $14.76 140,238
2017-04-03 $19.99 $20.04 $19.90 $20.04 $14.76 294,707
2017-03-31 $20.04 $20.07 $20.00 $20.07 $14.67 162,199
2017-03-30 $20.00 $20.05 $19.98 $20.04 $14.65 171,561
2017-03-29 $19.96 $20.00 $19.92 $20.00 $14.62 80,119
2017-03-28 $19.94 $19.96 $19.90 $19.96 $14.59 111,357
2017-03-27 $19.93 $19.94 $19.88 $19.94 $14.58 297,681
2017-03-24 $19.89 $19.97 $19.89 $19.97 $14.60 346,550
2017-03-23 $19.86 $19.95 $19.86 $19.93 $14.57 172,375
2017-03-22 $19.88 $19.91 $19.81 $19.88 $14.53 134,727
2017-03-21 $19.90 $19.91 $19.82 $19.85 $14.51 167,347
2017-03-20 $19.93 $19.95 $19.85 $19.93 $14.57 241,253
2017-03-17 $19.89 $19.95 $19.87 $19.92 $14.56 94,003
2017-03-16 $19.88 $19.92 $19.83 $19.92 $14.56 241,731
2017-03-15 $19.69 $19.87 $19.66 $19.87 $14.53 210,036
2017-03-14 $19.64 $19.69 $19.63 $19.64 $14.36 160,981
2017-03-13 $19.64 $19.74 $19.64 $19.64 $14.36 198,335
2017-03-10 $19.64 $19.69 $19.60 $19.68 $14.38 103,822
2017-03-09 $19.66 $19.73 $19.55 $19.60 $14.33 134,554
2017-03-08 $19.84 $19.86 $19.66 $19.67 $14.38 308,526
2017-03-07 $19.92 $19.92 $19.86 $19.89 $14.54 149,483
2017-03-06 $19.91 $19.94 $19.87 $19.90 $14.55 111,534
2017-03-03 $19.95 $19.97 $19.85 $19.94 $14.58 249,417
2017-03-02 $19.98 $19.98 $19.92 $19.92 $14.56 126,685
2017-03-01 $20.01 $20.07 $19.90 $19.99 $14.61 166,611
2017-02-28 $20.13 $20.13 $20.03 $20.08 $14.61 183,199
2017-02-27 $20.10 $20.14 $20.08 $20.11 $14.63 284,226
2017-02-24 $20.08 $20.15 $20.06 $20.10 $14.63 90,548
2017-02-23 $20.08 $20.10 $20.03 $20.05 $14.59 310,740
2017-02-22 $20.04 $20.07 $20.00 $20.05 $14.59 172,509
2017-02-21 $20.03 $20.05 $19.98 $20.04 $14.58 249,436
2017-02-17 $19.98 $19.99 $19.95 $19.96 $14.52 255,994
2017-02-16 $20.00 $20.04 $19.97 $19.98 $14.54 189,198
2017-02-15 $19.95 $20.00 $19.94 $19.99 $14.55 269,276
2017-02-14 $20.03 $20.05 $19.95 $19.97 $14.53 250,821
2017-02-13 $20.02 $20.04 $19.96 $20.00 $14.55 228,096
2017-02-10 $19.91 $20.02 $19.91 $20.01 $14.56 186,396
2017-02-09 $19.98 $20.00 $19.92 $19.93 $14.50 186,382
2017-02-08 $19.88 $19.98 $19.86 $19.97 $14.53 269,166
2017-02-07 $19.88 $19.90 $19.82 $19.88 $14.47 161,828
2017-02-06 $19.85 $19.90 $19.82 $19.87 $14.46 271,343
2017-02-03 $19.78 $19.90 $19.74 $19.85 $14.44 240,184
2017-02-02 $19.70 $19.79 $19.70 $19.74 $14.36 171,586
2017-02-01 $19.70 $19.77 $19.67 $19.70 $14.34 118,534
2017-01-31 $19.73 $19.76 $19.70 $19.73 $14.31 210,296
2017-01-30 $19.67 $19.74 $19.63 $19.71 $14.29 273,490
2017-01-27 $19.69 $19.72 $19.68 $19.70 $14.29 58,418
2017-01-26 $19.61 $19.74 $19.61 $19.70 $14.29 254,983
2017-01-25 $19.66 $19.71 $19.60 $19.64 $14.24 244,639
2017-01-24 $19.69 $19.73 $19.63 $19.68 $14.27 319,299
2017-01-23 $19.53 $19.67 $19.52 $19.67 $14.26 234,395
2017-01-20 $19.57 $19.66 $19.56 $19.56 $14.18 81,182
2017-01-19 $19.70 $19.74 $19.53 $19.60 $14.21 210,804
2017-01-18 $19.76 $19.77 $19.68 $19.73 $14.31 184,418
2017-01-17 $19.74 $19.78 $19.68 $19.73 $14.31 258,431
2017-01-13 $19.70 $19.76 $19.68 $19.71 $14.29 56,573
2017-01-12 $19.71 $19.76 $19.66 $19.74 $14.32 205,384
2017-01-11 $19.68 $19.73 $19.63 $19.73 $14.31 221,996
2017-01-10 $19.66 $19.69 $19.57 $19.68 $14.27 116,236
2017-01-09 $19.65 $19.70 $19.58 $19.64 $14.24 187,464
2017-01-06 $19.57 $19.70 $19.55 $19.62 $14.23 144,678
2017-01-05 $19.63 $19.66 $19.51 $19.61 $14.22 184,975
2017-01-04 $19.41 $19.63 $19.35 $19.62 $14.23 175,817
2017-01-03 $19.26 $19.41 $19.23 $19.35 $14.03 389,851
2016-12-30 $19.34 $19.35 $19.25 $19.31 $14.00 232,497
2016-12-29 $19.26 $19.33 $19.25 $19.28 $13.98 149,127
2016-12-28 $19.44 $19.44 $19.26 $19.30 $14.00 110,964
2016-12-27 $19.49 $19.56 $19.43 $19.56 $14.07 162,232
2016-12-23 $19.47 $19.56 $19.47 $19.52 $14.04 161,027
2016-12-22 $19.50 $19.53 $19.46 $19.48 $14.02 141,023
2016-12-21 $19.35 $19.50 $19.35 $19.49 $14.02 228,903
2016-12-20 $19.36 $19.40 $19.30 $19.39 $13.95 169,325
2016-12-19 $19.32 $19.40 $19.28 $19.35 $13.92 220,723
2016-12-16 $19.23 $19.30 $19.22 $19.29 $13.88 250,509
2016-12-15 $19.20 $19.26 $19.13 $19.21 $13.82 191,430
2016-12-14 $19.28 $19.33 $19.20 $19.21 $13.82 285,027
2016-12-13 $19.23 $19.33 $19.23 $19.28 $13.87 173,626
2016-12-12 $19.33 $19.35 $19.24 $19.24 $13.84 159,846
2016-12-09 $19.36 $19.47 $19.32 $19.33 $13.91 222,372
2016-12-08 $19.35 $19.48 $19.35 $19.37 $13.94 130,450
2016-12-07 $19.29 $19.48 $19.27 $19.37 $13.94 242,270
2016-12-06 $19.23 $19.30 $19.20 $19.25 $13.85 190,389
2016-12-05 $19.19 $19.28 $19.19 $19.28 $13.87 129,433
2016-12-02 $19.08 $19.27 $19.08 $19.21 $13.82 90,568
2016-12-01 $19.21 $19.31 $19.00 $19.00 $13.67 131,426
2016-11-30 $19.52 $19.52 $19.36 $19.36 $13.86 75,725
2016-11-29 $19.50 $19.51 $19.45 $19.46 $13.94 118,308
2016-11-28 $19.50 $19.58 $19.46 $19.46 $13.94 116,391
2016-11-25 $19.49 $19.49 $19.33 $19.45 $13.93 337,997
2016-11-23 $19.36 $19.48 $19.36 $19.41 $13.90 638,116
2016-11-22 $19.37 $19.47 $19.37 $19.41 $13.90 101,180
2016-11-21 $19.26 $19.38 $19.26 $19.37 $13.87 97,971
2016-11-18 $19.36 $19.47 $19.25 $19.25 $13.79 156,645
2016-11-17 $19.51 $19.58 $19.37 $19.37 $13.87 108,600
2016-11-16 $19.36 $19.58 $19.35 $19.49 $13.96 283,571
2016-11-15 $19.04 $19.41 $19.04 $19.36 $13.86 298,580
2016-11-14 $19.17 $19.17 $18.96 $19.01 $13.61 586,118
2016-11-11 $19.22 $19.27 $19.13 $19.22 $13.76 273,196
2016-11-10 $19.70 $19.71 $19.28 $19.29 $13.81 436,405
2016-11-09 $19.82 $19.85 $19.70 $19.70 $14.11 166,508
2016-11-08 $19.88 $19.94 $19.85 $19.87 $14.23 113,660
2016-11-07 $19.85 $20.13 $19.84 $19.85 $14.22 164,679
2016-11-04 $19.79 $19.85 $19.75 $19.80 $14.18 91,432
2016-11-03 $19.86 $19.92 $19.81 $19.82 $14.19 83,070
2016-11-02 $20.00 $20.06 $19.88 $19.88 $14.24 115,146
2016-11-01 $20.22 $20.26 $20.04 $20.06 $14.37 108,870
2016-10-31 $20.33 $20.37 $20.24 $20.25 $14.45 193,099
2016-10-28 $20.48 $20.48 $20.18 $20.18 $14.40 482,635
2016-10-27 $20.55 $20.55 $20.43 $20.47 $14.61 74,986
2016-10-26 $20.62 $20.62 $20.47 $20.47 $14.61 132,987
2016-10-25 $20.61 $20.61 $20.55 $20.55 $14.67 97,485
2016-10-24 $20.58 $20.60 $20.54 $20.55 $14.67 120,894
2016-10-21 $20.51 $20.51 $20.42 $20.47 $14.61 148,690
2016-10-20 $20.46 $20.48 $20.42 $20.45 $14.60 78,207
2016-10-19 $20.47 $20.48 $20.42 $20.47 $14.61 140,113
2016-10-18 $20.33 $20.45 $20.30 $20.44 $14.59 173,921
2016-10-17 $20.31 $20.37 $20.22 $20.30 $14.49 111,850
2016-10-14 $20.34 $20.35 $20.28 $20.35 $14.52 118,891
2016-10-13 $20.15 $20.30 $20.15 $20.30 $14.49 73,755
2016-10-12 $20.27 $20.28 $20.16 $20.21 $14.42 168,379
2016-10-11 $20.43 $20.43 $20.16 $20.26 $14.46 161,012
2016-10-10 $20.39 $20.46 $20.39 $20.43 $14.58 81,163
2016-10-07 $20.42 $20.44 $20.36 $20.42 $14.57 68,197
2016-10-06 $20.47 $20.47 $20.37 $20.44 $14.59 138,706
2016-10-05 $20.42 $20.48 $20.42 $20.44 $14.59 102,595
2016-10-04 $20.65 $20.65 $20.41 $20.44 $14.59 150,034
2016-10-03 $20.56 $20.58 $20.53 $20.57 $14.68 54,719
2016-09-30 $20.75 $20.78 $20.72 $20.75 $14.71 152,687
2016-09-29 $20.80 $20.88 $20.72 $20.75 $14.71 94,781
2016-09-28 $20.90 $20.90 $20.80 $20.81 $14.75 147,763
2016-09-27 $20.91 $20.91 $20.82 $20.82 $14.76 133,818
2016-09-26 $20.86 $20.88 $20.84 $20.84 $14.78 95,406
2016-09-23 $20.93 $20.93 $20.86 $20.90 $14.81 121,214
2016-09-22 $20.78 $20.90 $20.77 $20.86 $14.79 126,465
2016-09-21 $20.64 $20.78 $20.62 $20.78 $14.73 126,895
2016-09-20 $20.64 $20.72 $20.59 $20.66 $14.65 110,856
2016-09-19 $20.56 $20.67 $20.55 $20.63 $14.63 67,621
2016-09-16 $20.61 $20.65 $20.51 $20.61 $14.61 95,125
2016-09-15 $20.56 $20.66 $20.55 $20.64 $14.63 71,968
2016-09-14 $20.50 $20.59 $20.50 $20.54 $14.56 105,361
2016-09-13 $20.69 $20.69 $20.50 $20.52 $14.55 193,604
2016-09-12 $20.58 $20.68 $20.53 $20.67 $14.65 220,011
2016-09-09 $20.91 $20.91 $20.61 $20.66 $14.65 355,583
2016-09-08 $20.89 $20.94 $20.89 $20.92 $14.83 153,152
2016-09-07 $20.92 $20.93 $20.86 $20.89 $14.81 185,420
2016-09-06 $20.88 $20.89 $20.81 $20.89 $14.81 89,444
2016-09-02 $20.84 $20.84 $20.78 $20.83 $14.77 85,734
2016-09-01 $20.86 $20.90 $20.78 $20.78 $14.73 203,801
2016-08-31 $20.98 $20.98 $20.90 $20.95 $14.80 109,538
2016-08-30 $20.99 $20.99 $20.93 $20.93 $14.79 178,137
2016-08-29 $20.98 $20.98 $20.90 $20.94 $14.80 116,959
2016-08-26 $20.98 $20.98 $20.89 $20.89 $14.76 96,700
2016-08-25 $20.94 $20.94 $20.84 $20.92 $14.78 95,841
2016-08-24 $20.98 $20.98 $20.88 $20.92 $14.78 343,108
2016-08-23 $20.93 $20.95 $20.87 $20.91 $14.78 160,090
2016-08-22 $20.92 $20.95 $20.86 $20.90 $14.77 121,253
2016-08-19 $20.96 $20.96 $20.85 $20.90 $14.77 189,509
2016-08-18 $20.90 $20.99 $20.86 $20.97 $14.82 138,683
2016-08-17 $20.88 $20.98 $20.81 $20.87 $14.75 159,146
2016-08-16 $20.97 $20.98 $20.85 $20.89 $14.76 149,583
2016-08-15 $20.97 $20.99 $20.92 $20.95 $14.80 133,904
2016-08-12 $20.96 $21.01 $20.92 $20.94 $14.80 167,532
2016-08-11 $21.01 $21.03 $20.91 $20.94 $14.80 221,825
2016-08-10 $21.01 $21.05 $20.96 $20.96 $14.81 142,063
2016-08-09 $21.05 $21.08 $20.97 $21.01 $14.85 152,784
2016-08-08 $20.98 $21.02 $20.90 $21.02 $14.85 160,656
2016-08-05 $20.97 $20.99 $20.79 $20.93 $14.79 121,620
2016-08-04 $20.91 $20.95 $20.87 $20.94 $14.80 209,609
2016-08-03 $20.85 $20.89 $20.82 $20.89 $14.76 149,770
2016-08-02 $20.95 $20.97 $20.79 $20.83 $14.72 145,915
2016-08-01 $21.10 $21.10 $20.89 $20.93 $14.79 131,610
2016-07-29 $21.10 $21.10 $21.02 $21.10 $14.86 145,994
2016-07-28 $21.00 $21.77 $20.95 $21.03 $14.81 157,968
2016-07-27 $21.01 $21.03 $20.93 $20.98 $14.78 290,906
2016-07-26 $21.04 $21.05 $20.96 $21.00 $14.79 213,327
2016-07-25 $21.05 $21.14 $20.96 $21.01 $14.80 152,836
2016-07-22 $20.95 $21.07 $20.93 $21.04 $14.82 192,057
2016-07-21 $20.95 $20.95 $20.89 $20.93 $14.74 344,038
2016-07-20 $20.99 $21.00 $20.88 $20.91 $14.73 225,473
2016-07-19 $20.95 $20.98 $20.86 $20.93 $14.74 247,833
2016-07-18 $20.99 $20.99 $20.90 $20.91 $14.73 155,655
2016-07-15 $20.90 $20.92 $20.84 $20.92 $14.73 181,852
2016-07-14 $20.88 $20.94 $20.83 $20.87 $14.70 161,651
2016-07-13 $20.88 $20.90 $20.83 $20.87 $14.70 160,179
2016-07-12 $20.83 $20.87 $20.78 $20.85 $14.68 170,867
2016-07-11 $20.77 $20.82 $20.73 $20.77 $14.63 195,148
2016-07-08 $20.97 $20.97 $20.70 $20.77 $14.63 136,624
2016-07-07 $20.66 $20.72 $20.63 $20.66 $14.55 200,234
2016-07-06 $20.63 $20.67 $20.57 $20.63 $14.53 165,438
2016-07-05 $20.82 $20.82 $20.61 $20.64 $14.54 179,057
2016-07-01 $20.73 $20.85 $20.71 $20.72 $14.59 355,903
2016-06-30 $20.88 $20.90 $20.74 $20.90 $14.61 150,137
2016-06-29 $20.81 $20.88 $20.66 $20.76 $14.52 192,686
2016-06-28 $20.55 $20.65 $20.55 $20.63 $14.43 260,520
2016-06-27 $20.59 $20.62 $20.40 $20.45 $14.30 239,306
2016-06-24 $20.58 $20.64 $20.51 $20.55 $14.37 280,879
2016-06-23 $20.94 $20.94 $20.63 $20.71 $14.48 167,731
2016-06-22 $20.71 $20.74 $20.63 $20.63 $14.43 153,112
2016-06-21 $20.71 $20.75 $20.66 $20.68 $14.46 216,224
2016-06-20 $20.68 $20.68 $20.58 $20.66 $14.45 138,071
2016-06-17 $20.48 $20.59 $20.47 $20.57 $14.38 85,728
2016-06-16 $20.49 $20.51 $20.41 $20.48 $14.32 181,478
2016-06-15 $20.41 $20.51 $20.41 $20.49 $14.33 155,131
2016-06-14 $20.48 $20.51 $20.35 $20.41 $14.27 127,739
2016-06-13 $20.47 $20.57 $20.40 $20.43 $14.29 199,056
2016-06-10 $20.57 $20.62 $20.45 $20.49 $14.33 301,453
2016-06-09 $20.65 $20.68 $20.58 $20.61 $14.41 141,231
2016-06-08 $20.61 $20.71 $20.61 $20.63 $14.43 369,567
2016-06-07 $20.65 $20.72 $20.60 $20.72 $14.49 656,598
2016-06-06 $20.61 $20.70 $20.56 $20.60 $14.40 129,128
2016-06-03 $20.46 $20.63 $20.43 $20.55 $14.37 134,387
2016-06-02 $20.38 $20.52 $20.38 $20.44 $14.29 104,856
2016-06-01 $20.50 $20.50 $20.35 $20.41 $14.27 172,319
2016-05-31 $20.51 $20.53 $20.43 $20.51 $14.29 221,418
2016-05-27 $20.55 $20.55 $20.35 $20.49 $14.28 131,776
2016-05-26 $20.58 $20.58 $20.39 $20.44 $14.25 109,872
2016-05-25 $20.39 $20.45 $20.30 $20.41 $14.22 113,045
2016-05-24 $20.33 $20.37 $20.28 $20.37 $14.20 169,271
2016-05-23 $20.30 $20.37 $20.30 $20.30 $14.15 92,007
2016-05-20 $20.30 $20.34 $20.20 $20.30 $14.15 78,889
2016-05-19 $20.27 $20.34 $20.14 $20.26 $14.12 128,790
2016-05-18 $20.40 $20.49 $20.16 $20.33 $14.17 228,255
2016-05-17 $20.50 $20.50 $20.42 $20.42 $14.23 285,961
2016-05-16 $20.48 $20.60 $20.41 $20.48 $14.27 217,203
2016-05-13 $20.46 $20.51 $20.40 $20.43 $14.24 76,168
2016-05-12 $20.49 $20.51 $20.42 $20.43 $14.24 106,059
2016-05-11 $20.46 $20.49 $20.43 $20.44 $14.25 123,849
2016-05-10 $20.46 $20.48 $20.35 $20.45 $14.25 164,135
2016-05-09 $20.45 $20.48 $20.31 $20.35 $14.18 180,537
2016-05-06 $20.32 $20.39 $20.24 $20.36 $14.19 158,044
2016-05-05 $20.36 $20.38 $20.18 $20.29 $14.14 157,387
2016-05-04 $20.30 $20.34 $20.28 $20.31 $14.15 83,812
2016-05-03 $20.39 $20.45 $20.22 $20.30 $14.15 174,101
2016-05-02 $20.38 $20.39 $20.30 $20.38 $14.20 170,638
2016-04-29 $20.44 $20.45 $20.33 $20.38 $14.15 299,333
2016-04-28 $20.48 $20.49 $20.35 $20.38 $14.15 176,096
2016-04-27 $20.35 $20.48 $20.35 $20.44 $14.19 198,802
2016-04-26 $20.32 $20.35 $20.26 $20.33 $14.12 122,100
2016-04-25 $20.32 $20.34 $20.21 $20.28 $14.08 110,661
2016-04-22 $20.24 $20.33 $20.24 $20.27 $14.08 141,811
2016-04-21 $20.30 $20.30 $20.20 $20.20 $14.03 133,504
2016-04-20 $20.28 $20.35 $20.26 $20.26 $14.07 153,939
2016-04-19 $20.20 $20.31 $20.16 $20.28 $14.08 119,814
2016-04-18 $20.18 $20.19 $20.12 $20.16 $14.00 124,753
2016-04-15 $20.17 $20.20 $20.14 $20.18 $14.01 117,083
2016-04-14 $20.18 $20.19 $20.11 $20.13 $13.98 135,360
2016-04-13 $20.20 $20.20 $20.08 $20.16 $14.00 93,718
2016-04-12 $20.01 $20.18 $19.97 $20.18 $14.01 263,677
2016-04-11 $19.99 $20.07 $19.95 $20.04 $13.92 151,166
2016-04-08 $19.90 $20.02 $19.90 $19.99 $13.88 75,127
2016-04-07 $19.96 $20.00 $19.86 $19.90 $13.82 133,438
2016-04-06 $19.88 $19.97 $19.88 $19.95 $13.85 84,844
2016-04-05 $19.89 $19.92 $19.77 $19.77 $13.73 113,575
2016-04-04 $20.00 $20.05 $19.83 $19.91 $13.83 134,684
2016-04-01 $20.06 $20.10 $19.92 $19.98 $13.87 247,740
2016-03-31 $20.21 $20.25 $20.15 $20.16 $13.92 98,068
2016-03-30 $20.14 $20.19 $20.08 $20.15 $13.92 137,111
2016-03-29 $20.04 $20.13 $19.93 $20.11 $13.89 109,727
2016-03-28 $19.94 $20.02 $19.91 $20.01 $13.82 162,665
2016-03-24 $19.90 $19.95 $19.85 $19.93 $13.76 145,416
2016-03-23 $20.00 $20.00 $19.92 $19.94 $13.77 138,210
2016-03-22 $19.94 $19.99 $19.92 $19.99 $13.81 62,591
2016-03-21 $19.98 $19.99 $19.90 $19.92 $13.76 93,427
2016-03-18 $19.99 $19.99 $19.90 $19.90 $13.74 58,055
2016-03-17 $19.88 $19.96 $19.84 $19.94 $13.77 90,007
2016-03-16 $19.71 $19.90 $19.71 $19.88 $13.73 53,042
2016-03-15 $19.84 $19.84 $19.72 $19.74 $13.63 90,022
2016-03-14 $19.80 $19.86 $19.75 $19.80 $13.67 54,492
2016-03-11 $19.78 $19.87 $19.66 $19.87 $13.72 55,096
2016-03-10 $19.68 $19.76 $19.64 $19.72 $13.62 75,847
2016-03-09 $19.72 $19.74 $19.58 $19.68 $13.59 351,483
2016-03-08 $19.77 $19.86 $19.60 $19.60 $13.54 397,630
2016-03-07 $19.70 $19.76 $19.60 $19.74 $13.63 47,035
2016-03-04 $19.70 $19.76 $19.57 $19.69 $13.60 99,247
2016-03-03 $19.52 $19.66 $19.52 $19.66 $13.58 64,114
2016-03-02 $19.59 $19.59 $19.48 $19.59 $13.53 47,079
2016-03-01 $19.58 $19.58 $19.42 $19.57 $13.52 47,787
2016-02-29 $19.46 $19.57 $19.45 $19.51 $13.43 107,164
2016-02-26 $19.44 $19.57 $19.36 $19.50 $13.42 167,876
2016-02-25 $19.35 $19.45 $19.27 $19.45 $13.39 50,240
2016-02-24 $19.21 $19.35 $19.19 $19.29 $13.28 73,021
2016-02-23 $19.25 $19.29 $19.21 $19.26 $13.25 72,005
2016-02-22 $19.08 $19.26 $19.08 $19.22 $13.23 177,445
2016-02-19 $19.17 $19.27 $19.02 $19.06 $13.12 39,094
2016-02-18 $19.18 $19.21 $19.06 $19.13 $13.17 55,741
2016-02-17 $18.97 $19.09 $18.89 $19.06 $13.12 66,702
2016-02-16 $18.66 $18.89 $18.64 $18.79 $12.93 313,047
2016-02-12 $18.58 $18.65 $18.51 $18.57 $12.78 39,703
2016-02-11 $18.71 $18.77 $18.33 $18.53 $12.75 77,313
2016-02-10 $18.82 $19.07 $18.71 $18.73 $12.89 149,070
2016-02-09 $18.76 $18.97 $18.59 $18.79 $12.93 197,100
2016-02-08 $19.10 $19.21 $18.81 $18.89 $13.00 203,180
2016-02-05 $19.25 $19.33 $19.14 $19.20 $13.21 197,765
2016-02-04 $19.11 $19.29 $19.11 $19.24 $13.24 175,485
2016-02-03 $19.22 $19.22 $19.02 $19.17 $13.19 173,200
2016-02-02 $19.20 $19.20 $19.05 $19.05 $13.11 115,825
2016-02-01 $19.25 $19.25 $19.09 $19.23 $13.23 106,505
2016-01-29 $19.07 $19.30 $19.07 $19.25 $13.20 96,812
2016-01-28 $19.10 $19.10 $18.93 $19.07 $13.08 113,075
2016-01-27 $18.93 $19.10 $18.93 $19.01 $13.04 128,213
2016-01-26 $18.96 $19.08 $18.88 $18.99 $13.02 178,986
2016-01-25 $19.05 $19.12 $18.82 $18.82 $12.91 224,046
2016-01-22 $19.00 $19.12 $18.90 $19.12 $13.11 136,212
2016-01-21 $18.62 $18.92 $18.62 $18.88 $12.95 191,203
2016-01-20 $18.75 $18.84 $18.38 $18.66 $12.80 159,022
2016-01-19 $18.91 $18.94 $18.78 $18.84 $12.92 257,240
2016-01-15 $18.89 $18.98 $18.72 $18.80 $12.89 133,378
2016-01-14 $18.92 $19.06 $18.89 $18.98 $13.02 84,981
2016-01-13 $19.05 $19.16 $18.86 $18.93 $12.98 130,981
2016-01-12 $19.15 $19.25 $19.01 $19.06 $13.07 125,515
2016-01-11 $19.28 $19.31 $19.05 $19.19 $13.16 218,753
2016-01-08 $19.29 $19.34 $19.20 $19.24 $13.20 45,766
2016-01-07 $19.25 $19.32 $19.21 $19.23 $13.19 39,773
2016-01-06 $19.34 $19.38 $19.20 $19.31 $13.24 81,044
2016-01-05 $19.39 $19.44 $19.26 $19.37 $13.28 60,247
2016-01-04 $19.05 $19.30 $19.03 $19.30 $13.24 64,274
2015-12-31 $19.17 $19.21 $19.11 $19.15 $13.13 152,617
2015-12-30 $19.09 $19.26 $19.00 $19.15 $13.13 199,739
2015-12-29 $19.17 $19.23 $19.09 $19.14 $13.13 87,918
2015-12-28 $19.22 $19.37 $19.02 $19.21 $13.06 176,517
2015-12-24 $19.25 $19.35 $19.23 $19.26 $13.10 48,196
2015-12-23 $19.18 $19.32 $19.18 $19.26 $13.10 72,248
2015-12-22 $19.07 $19.16 $19.04 $19.13 $13.01 328,080
2015-12-21 $19.10 $19.10 $19.00 $19.05 $12.96 128,720
2015-12-18 $18.96 $19.09 $18.96 $19.04 $12.95 44,761
2015-12-17 $18.93 $19.10 $18.93 $19.01 $12.93 35,967
2015-12-16 $18.73 $19.01 $18.73 $18.97 $12.90 52,879
2015-12-15 $18.41 $18.81 $18.26 $18.75 $12.75 126,713
2015-12-14 $18.87 $19.45 $18.53 $18.59 $12.64 151,843
2015-12-11 $19.15 $19.15 $18.97 $18.97 $12.90 89,418
2015-12-10 $19.19 $19.22 $19.14 $19.15 $13.02 45,842
2015-12-09 $19.10 $19.21 $19.09 $19.14 $13.02 41,853
2015-12-08 $19.17 $19.18 $19.03 $19.08 $12.97 51,228
2015-12-07 $19.21 $19.27 $19.10 $19.16 $13.03 50,288
2015-12-04 $19.21 $19.27 $19.21 $19.22 $13.07 63,497
2015-12-03 $19.39 $19.43 $19.19 $19.22 $13.07 26,830
2015-12-02 $19.50 $19.51 $19.33 $19.34 $13.15 47,599
2015-12-01 $19.46 $19.53 $19.45 $19.46 $13.23 90,562
2015-11-30 $19.55 $19.70 $19.50 $19.50 $13.22 28,364
2015-11-27 $19.49 $19.60 $19.47 $19.53 $13.24 62,920
2015-11-25 $19.52 $19.55 $19.47 $19.51 $13.22 33,754
2015-11-24 $19.49 $19.55 $19.42 $19.48 $13.20 50,600
2015-11-23 $19.42 $19.54 $19.41 $19.46 $13.19 131,003
2015-11-20 $19.45 $19.55 $19.43 $19.43 $13.17 23,620
2015-11-19 $19.40 $19.52 $19.40 $19.42 $13.16 171,870
2015-11-18 $19.39 $19.50 $19.39 $19.41 $13.16 128,819
2015-11-17 $19.43 $19.47 $19.38 $19.38 $13.14 67,443
2015-11-16 $19.48 $19.51 $19.42 $19.42 $13.16 55,369
2015-11-13 $19.40 $19.48 $19.40 $19.42 $13.16 32,959
2015-11-12 $19.52 $19.60 $19.42 $19.44 $13.18 32,927
2015-11-11 $19.56 $19.56 $19.40 $19.48 $13.20 34,281
2015-11-10 $19.52 $19.55 $19.38 $19.49 $13.21 120,437
2015-11-09 $19.55 $19.60 $19.44 $19.52 $13.23 195,619
2015-11-06 $19.69 $19.69 $19.46 $19.53 $13.24 305,976
2015-11-05 $19.71 $19.76 $19.65 $19.69 $13.35 228,943
2015-11-04 $19.79 $19.80 $19.69 $19.70 $13.35 115,017
2015-11-03 $19.69 $19.77 $19.65 $19.72 $13.37 206,359
2015-11-02 $19.73 $19.76 $19.60 $19.76 $13.39 135,550
2015-10-30 $19.72 $19.77 $19.63 $19.75 $13.35 170,441
2015-10-29 $19.77 $19.96 $19.63 $19.64 $13.27 180,799
2015-10-28 $19.81 $19.81 $19.68 $19.69 $13.31 46,295
2015-10-27 $19.85 $19.85 $19.67 $19.74 $13.34 168,463
2015-10-26 $19.91 $19.91 $19.75 $19.82 $13.39 48,007
2015-10-23 $19.87 $19.95 $19.83 $19.87 $13.43 123,962
2015-10-22 $19.74 $19.94 $19.74 $19.87 $13.43 177,017
2015-10-21 $19.82 $19.90 $19.78 $19.85 $13.42 55,104
2015-10-20 $19.75 $19.89 $19.60 $19.88 $13.44 187,589
2015-10-19 $19.84 $19.87 $19.74 $19.80 $13.38 113,920
2015-10-16 $19.78 $19.81 $19.68 $19.79 $13.37 133,747
2015-10-15 $19.70 $19.80 $19.60 $19.80 $13.38 143,429
2015-10-14 $19.64 $19.68 $19.55 $19.62 $13.26 64,172
2015-10-13 $19.64 $19.78 $19.57 $19.60 $13.25 162,606
2015-10-12 $19.66 $19.75 $19.60 $19.65 $13.28 151,071
2015-10-09 $19.75 $19.82 $19.69 $19.71 $13.32 163,538
2015-10-08 $19.74 $19.74 $19.55 $19.74 $13.34 58,835
2015-10-07 $19.65 $19.71 $19.59 $19.67 $13.29 130,716
2015-10-06 $19.54 $19.70 $19.52 $19.63 $13.27 45,230
2015-10-05 $19.28 $19.58 $19.28 $19.57 $13.23 91,347
2015-10-02 $19.25 $19.36 $19.10 $19.26 $13.02 115,635
2015-10-01 $19.33 $19.39 $19.16 $19.19 $12.97 141,547
2015-09-30 $19.42 $19.59 $19.42 $19.59 $13.10 367,633
2015-09-29 $19.53 $19.59 $19.40 $19.41 $12.98 74,891
2015-09-28 $19.75 $19.75 $19.45 $19.46 $13.01 91,150
2015-09-25 $19.78 $19.78 $19.66 $19.70 $13.17 52,676
2015-09-24 $19.62 $19.74 $19.60 $19.74 $13.20 28,382
2015-09-23 $19.76 $19.78 $19.63 $19.66 $13.14 286,696
2015-09-22 $19.75 $19.88 $19.63 $19.71 $13.18 42,952
2015-09-21 $19.85 $19.90 $19.80 $19.83 $13.26 56,466
2015-09-18 $19.87 $19.90 $19.83 $19.84 $13.26 31,533
2015-09-17 $19.91 $19.97 $19.76 $19.87 $13.28 56,874
2015-09-16 $19.85 $19.95 $19.76 $19.90 $13.30 125,603
2015-09-15 $19.71 $19.89 $19.71 $19.81 $13.24 54,690
2015-09-14 $19.77 $19.86 $19.77 $19.78 $13.22 24,175
2015-09-11 $19.81 $19.87 $19.70 $19.77 $13.22 200,089
2015-09-10 $19.84 $19.89 $19.75 $19.77 $13.22 42,639
2015-09-09 $19.90 $19.91 $19.79 $19.79 $13.23 28,265
2015-09-08 $19.77 $19.93 $19.77 $19.85 $13.27 36,859
2015-09-04 $19.84 $19.89 $19.71 $19.75 $13.20 50,711
2015-09-03 $19.85 $19.94 $19.83 $19.84 $13.26 18,464

VanEck Preferred Securities ex Financials ETF (PFXF) News Headlines

Recent VanEck Preferred Securities ex Financials ETF (PFXF) News
Similar Companies to VanEck Preferred Securities ex Financials ETF (PFXF) 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.