Invesco Financial Preferred ETF (PGF) Exchange: NYSE ARCA

Data as of April 25, 2024

$14.57 ($-0.16) -1.09%

Invesco Financial Preferred ETF - Daily Information
Click for more stock information on Invesco Financial Preferred ETF.
Daily Information Data
Date April 25, 2024
Open $14.56
Previous Close $14.57
High $14.62
Low $14.47
Adjusted Open $14.56
Previous Adjusted Close $14.57
Adjusted High $14.62
Adjusted Low $14.47

About Invesco Financial Preferred ETF (PGF)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Wells Fargo Securities, LLC (together with Wells Fargo & Company, the “Index Provider”) uses a proprietary methodology to select securities for the Underlying Index, which is a market capitalization weighted index designed to track the performance of preferred securities and securities that the Index Provider believes are functionally equivalent to preferred securities, including, but not limited to, depositary preferred securities, perpetual subordinated debt and certain capital securities. The Underlying Index is composed of preferred and equivalent securities with either fixed or fixed to floating rate dividends or coupons, issued by financial institutions that have received an industry sector classification of “financial” from the Bloomberg Professional Service® and that are traded in the U.S. market. In general, preferred stock is a class of equity security that pays distributions to preferred stockholders. Preferred stockholders have priority over common stockholders in the payment of specified dividends, such that preferred stockholders receive dividends before any dividends are paid to common stockholders. In addition, preferred stock takes precedence over common stock in receiving proceeds from an issuer in the event of the issuer’s liquidation, but is generally junior to debt, including senior and subordinated debt. The Underlying Index may include fixed or variable rate securities, meaning that dividends and coupons (as applicable) may be paid either on a fixed rate or a floating rate percentage of the fixed par value at which the preferred stock or other securities are issued. Floating rate preferred securities are securities that pay interest at rates that adjust whenever a specified benchmark interest rate (e.g., the LIBOR or a T-Bill rate) changes, float at a fixed margin above a generally recognized base lending rate, or are reset or re-determined on specified dates (such as the last day of a month or calendar quarter). Preferred stocks often have a liquidation value that equals the original purchase price of the stock at the time of issuance. As of June 30, 2020, the Underlying Index contained 102 constituents with market capitalizations ranging from approximately $214.7 million to $2 billion. The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco Financial Preferred ETF (PGF)

Date Open High Low Close Adj.Close Volume
2024-04-25 $14.56 $14.62 $14.47 $14.57 $14.57 115,809
2024-04-24 $14.70 $14.74 $14.62 $14.73 $14.73 248,491
2024-04-23 $14.55 $14.73 $14.52 $14.72 $14.72 243,128
2024-04-22 $14.43 $14.54 $14.43 $14.52 $14.52 88,974
2024-04-19 $14.45 $14.55 $14.45 $14.53 $14.44 104,751
2024-04-18 $14.52 $14.54 $14.43 $14.45 $14.36 128,762
2024-04-17 $14.53 $14.60 $14.49 $14.49 $14.40 188,479
2024-04-16 $14.41 $14.51 $14.35 $14.44 $14.35 293,196
2024-04-15 $14.70 $14.70 $14.42 $14.43 $14.34 299,324
2024-04-12 $14.77 $14.81 $14.68 $14.68 $14.59 133,959
2024-04-11 $14.91 $14.91 $14.68 $14.77 $14.68 221,548
2024-04-10 $15.04 $15.04 $14.78 $14.87 $14.78 196,477
2024-04-09 $15.18 $15.20 $15.13 $15.15 $15.15 119,767
2024-04-08 $15.17 $15.19 $15.15 $15.15 $15.15 80,196
2024-04-05 $15.17 $15.24 $15.17 $15.22 $15.22 91,223
2024-04-04 $15.18 $15.24 $15.17 $15.20 $15.20 140,129
2024-04-03 $15.05 $15.16 $15.01 $15.16 $15.16 89,463
2024-04-02 $15.18 $15.18 $15.09 $15.11 $15.11 117,192
2024-04-01 $15.21 $15.30 $15.12 $15.30 $15.30 367,424
2024-03-28 $15.32 $15.38 $15.24 $15.24 $15.24 85,269
2024-03-27 $15.19 $15.33 $15.16 $15.32 $15.32 315,698
2024-03-26 $15.19 $15.25 $15.16 $15.19 $15.19 142,355
2024-03-25 $15.27 $15.28 $15.17 $15.19 $15.19 80,462
2024-03-22 $15.35 $15.36 $15.26 $15.28 $15.28 100,536
2024-03-21 $15.26 $15.34 $15.26 $15.28 $15.28 162,199
2024-03-20 $15.19 $15.23 $15.16 $15.22 $15.22 114,456
2024-03-19 $15.10 $15.20 $15.10 $15.19 $15.19 94,363
2024-03-18 $15.08 $15.16 $15.05 $15.12 $15.12 191,657
2024-03-15 $15.20 $15.20 $15.11 $15.16 $15.16 246,234
2024-03-14 $15.27 $15.28 $15.15 $15.17 $15.17 200,209
2024-03-13 $15.25 $15.34 $15.25 $15.28 $15.28 139,908
2024-03-12 $15.26 $15.30 $15.20 $15.30 $15.30 136,903
2024-03-11 $15.31 $15.31 $15.23 $15.26 $15.26 228,363
2024-03-08 $15.25 $15.31 $15.25 $15.28 $15.28 160,723
2024-03-07 $15.22 $15.27 $15.21 $15.23 $15.23 190,335
2024-03-06 $15.14 $15.22 $15.11 $15.16 $15.16 138,966
2024-03-05 $15.10 $15.12 $15.08 $15.11 $15.11 150,151
2024-03-04 $15.13 $15.17 $15.06 $15.10 $15.10 118,057
2024-03-01 $15.20 $15.22 $15.11 $15.14 $15.14 187,824
2024-02-29 $15.12 $15.25 $15.09 $15.19 $15.19 210,853
2024-02-28 $15.09 $15.16 $15.09 $15.11 $15.11 195,041
2024-02-27 $15.19 $15.19 $15.11 $15.11 $15.11 79,339
2024-02-26 $15.17 $15.21 $15.12 $15.17 $15.17 166,042
2024-02-23 $15.09 $15.18 $15.02 $15.18 $15.18 214,261
2024-02-22 $15.06 $15.08 $15.03 $15.05 $15.05 123,181
2024-02-21 $15.02 $15.09 $14.97 $14.97 $14.97 70,755
2024-02-20 $14.92 $15.05 $14.92 $15.01 $15.01 668,655
2024-02-16 $14.98 $15.06 $14.98 $15.03 $15.03 98,289
2024-02-15 $15.04 $15.12 $15.00 $15.07 $15.07 119,230
2024-02-14 $15.02 $15.06 $14.99 $15.02 $15.02 102,115
2024-02-13 $15.03 $15.07 $14.92 $14.98 $14.98 198,452
2024-02-12 $15.13 $15.20 $15.13 $15.19 $15.19 151,436
2024-02-09 $15.04 $15.16 $15.04 $15.13 $15.13 119,591
2024-02-08 $15.02 $15.06 $14.97 $15.05 $15.05 115,221
2024-02-07 $15.04 $15.07 $14.97 $15.05 $15.05 123,515
2024-02-06 $15.04 $15.06 $14.99 $15.02 $15.02 118,786
2024-02-05 $15.13 $15.14 $14.99 $15.02 $15.02 137,568
2024-02-02 $15.15 $15.21 $15.12 $15.19 $15.19 143,554
2024-02-01 $15.15 $15.23 $15.00 $15.21 $15.21 451,819
2024-01-31 $15.16 $15.19 $15.12 $15.12 $15.12 139,180
2024-01-30 $15.15 $15.25 $15.12 $15.23 $15.23 842,784
2024-01-29 $15.13 $15.15 $15.09 $15.15 $15.15 231,561
2024-01-26 $15.07 $15.12 $15.03 $15.09 $15.09 226,103
2024-01-25 $14.94 $15.08 $14.94 $15.05 $15.05 240,994
2024-01-24 $14.89 $14.93 $14.87 $14.89 $14.89 169,740
2024-01-23 $14.85 $14.88 $14.82 $14.85 $14.85 177,830
2024-01-22 $14.79 $14.86 $14.79 $14.83 $14.83 208,500
2024-01-19 $14.73 $14.85 $14.67 $14.84 $14.84 188,121
2024-01-18 $14.78 $14.80 $14.69 $14.70 $14.70 158,046
2024-01-17 $14.76 $14.80 $14.73 $14.74 $14.74 577,701
2024-01-16 $14.81 $14.87 $14.78 $14.80 $14.80 354,160
2024-01-12 $14.83 $14.91 $14.83 $14.86 $14.86 184,379
2024-01-11 $14.79 $14.85 $14.77 $14.84 $14.84 441,340
2024-01-10 $14.79 $14.87 $14.78 $14.78 $14.78 157,374
2024-01-09 $14.72 $14.81 $14.71 $14.76 $14.76 117,396
2024-01-08 $14.63 $14.74 $14.62 $14.73 $14.73 495,743
2024-01-05 $14.61 $14.70 $14.59 $14.59 $14.59 337,693
2024-01-04 $14.57 $14.64 $14.56 $14.60 $14.60 114,438
2024-01-03 $14.54 $14.64 $14.45 $14.61 $14.61 126,898
2024-01-02 $14.53 $14.63 $14.53 $14.58 $14.58 238,901
2023-12-29 $14.65 $14.70 $14.57 $14.58 $14.58 510,025
2023-12-28 $14.76 $14.83 $14.68 $14.68 $14.68 295,564
2023-12-27 $14.72 $14.79 $14.72 $14.77 $14.77 420,984
2023-12-26 $14.67 $14.76 $14.67 $14.72 $14.72 405,376
2023-12-22 $14.72 $14.75 $14.66 $14.67 $14.67 289,794
2023-12-21 $14.63 $14.74 $14.63 $14.67 $14.67 417,533
2023-12-20 $14.59 $14.72 $14.59 $14.62 $14.62 319,197
2023-12-19 $14.53 $14.62 $14.53 $14.62 $14.62 318,857
2023-12-18 $14.56 $14.65 $14.51 $14.52 $14.52 434,662
2023-12-15 $14.71 $14.83 $14.70 $14.76 $14.67 321,035
2023-12-14 $14.62 $14.82 $14.62 $14.79 $14.70 385,721
2023-12-13 $14.31 $14.58 $14.31 $14.55 $14.46 284,246
2023-12-12 $14.26 $14.32 $14.24 $14.29 $14.20 221,164
2023-12-11 $14.34 $14.36 $14.22 $14.29 $14.20 372,645
2023-12-08 $14.37 $14.42 $14.33 $14.38 $14.29 223,847
2023-12-07 $14.44 $14.52 $14.43 $14.43 $14.34 210,487
2023-12-06 $14.46 $14.49 $14.40 $14.41 $14.32 503,641
2023-12-05 $14.45 $14.48 $14.41 $14.45 $14.36 216,888
2023-12-04 $14.45 $14.53 $14.39 $14.41 $14.32 571,529
2023-12-01 $14.32 $14.55 $14.32 $14.55 $14.46 440,804
2023-11-30 $14.37 $14.43 $14.32 $14.32 $14.23 414,450
2023-11-29 $14.26 $14.38 $14.26 $14.37 $14.27 211,881
2023-11-28 $14.12 $14.24 $14.11 $14.24 $14.15 301,284
2023-11-27 $14.03 $14.15 $14.03 $14.15 $14.06 200,923
2023-11-24 $14.04 $14.04 $13.98 $14.00 $13.91 130,784
2023-11-22 $14.08 $14.12 $13.92 $13.99 $13.90 260,789
2023-11-21 $14.11 $14.15 $14.04 $14.08 $13.99 156,916
2023-11-20 $14.12 $14.18 $14.12 $14.13 $14.03 241,001
2023-11-17 $14.23 $14.30 $14.21 $14.22 $14.03 151,796
2023-11-16 $14.16 $14.21 $14.15 $14.20 $14.01 278,706
2023-11-15 $14.14 $14.19 $14.00 $14.16 $13.97 274,859
2023-11-14 $14.16 $14.28 $14.11 $14.13 $13.94 282,920
2023-11-13 $13.86 $13.99 $13.80 $13.98 $13.80 215,539
2023-11-10 $13.87 $13.90 $13.83 $13.86 $13.68 186,349
2023-11-09 $13.99 $13.99 $13.79 $13.82 $13.64 735,051
2023-11-08 $13.99 $14.04 $13.97 $14.00 $14.00 290,646
2023-11-07 $14.03 $14.04 $13.95 $13.97 $13.97 137,223
2023-11-06 $13.99 $14.07 $13.96 $14.00 $14.00 248,708
2023-11-03 $13.91 $14.07 $13.91 $14.06 $14.06 238,963
2023-11-02 $13.55 $13.84 $13.55 $13.81 $13.81 361,767
2023-11-01 $13.25 $13.47 $13.25 $13.44 $13.44 388,964
2023-10-31 $13.17 $13.26 $13.17 $13.21 $13.21 256,958
2023-10-30 $13.19 $13.21 $13.13 $13.17 $13.17 332,857
2023-10-27 $13.29 $13.31 $13.17 $13.19 $13.19 556,618
2023-10-26 $13.25 $13.32 $13.23 $13.24 $13.24 311,874
2023-10-25 $13.32 $13.34 $13.25 $13.25 $13.25 171,159
2023-10-24 $13.26 $13.39 $13.26 $13.38 $13.38 273,094
2023-10-23 $13.11 $13.23 $13.08 $13.20 $13.20 211,284
2023-10-20 $13.17 $13.26 $13.03 $13.24 $13.17 252,650
2023-10-19 $13.26 $13.34 $13.14 $13.14 $13.07 420,145
2023-10-18 $13.31 $13.34 $13.24 $13.30 $13.23 263,190
2023-10-17 $13.38 $13.43 $13.33 $13.34 $13.27 311,729
2023-10-16 $13.39 $13.49 $13.33 $13.44 $13.37 188,245
2023-10-13 $13.56 $13.62 $13.38 $13.43 $13.36 509,403
2023-10-12 $13.64 $13.66 $13.48 $13.50 $13.42 531,567
2023-10-11 $13.69 $13.75 $13.62 $13.64 $13.56 1,020,768
2023-10-10 $13.53 $13.67 $13.53 $13.61 $13.53 640,969
2023-10-09 $13.47 $13.59 $13.43 $13.55 $13.47 447,699
2023-10-06 $13.43 $13.55 $13.35 $13.48 $13.48 628,565
2023-10-05 $13.61 $13.63 $13.53 $13.53 $13.53 432,833
2023-10-04 $13.62 $13.71 $13.55 $13.59 $13.59 690,548
2023-10-03 $13.80 $13.83 $13.55 $13.60 $13.60 417,406
2023-10-02 $14.00 $14.02 $13.86 $13.87 $13.87 183,198
2023-09-29 $14.05 $14.17 $14.05 $14.06 $14.06 392,929
2023-09-28 $13.87 $14.03 $13.87 $14.01 $14.01 1,143,959
2023-09-27 $14.06 $14.07 $13.93 $13.99 $13.99 289,536
2023-09-26 $14.09 $14.13 $14.00 $14.03 $14.03 300,705
2023-09-25 $14.05 $14.15 $14.05 $14.14 $14.14 322,532
2023-09-22 $14.18 $14.19 $14.11 $14.16 $14.16 137,482
2023-09-21 $14.17 $14.18 $14.05 $14.10 $14.10 359,816
2023-09-20 $14.31 $14.38 $14.27 $14.28 $14.28 122,291
2023-09-19 $14.25 $14.32 $14.25 $14.28 $14.28 151,141
2023-09-18 $14.20 $14.28 $14.16 $14.27 $14.27 146,720
2023-09-15 $14.26 $14.29 $14.24 $14.26 $14.26 145,546
2023-09-14 $14.21 $14.30 $14.21 $14.27 $14.27 129,702
2023-09-13 $14.17 $14.22 $14.14 $14.19 $14.19 167,113
2023-09-12 $14.17 $14.19 $14.14 $14.18 $14.18 98,686
2023-09-11 $14.21 $14.22 $14.17 $14.17 $14.17 190,048
2023-09-08 $14.16 $14.23 $14.16 $14.21 $14.21 185,550
2023-09-07 $14.15 $14.21 $14.11 $14.13 $14.13 104,305
2023-09-06 $14.15 $14.17 $14.12 $14.15 $14.15 185,179
2023-09-05 $14.21 $14.21 $14.15 $14.16 $14.16 140,415
2023-09-01 $14.23 $14.25 $14.18 $14.25 $14.25 147,173
2023-08-31 $14.16 $14.28 $14.16 $14.20 $14.20 258,768
2023-08-30 $14.14 $14.19 $14.12 $14.15 $14.15 176,956
2023-08-29 $14.06 $14.17 $14.06 $14.12 $14.12 192,541
2023-08-28 $14.10 $14.13 $14.06 $14.09 $14.09 206,910
2023-08-25 $14.06 $14.08 $13.97 $14.08 $14.08 234,636
2023-08-24 $14.08 $14.12 $14.00 $14.03 $14.03 266,286
2023-08-23 $13.99 $14.09 $13.98 $14.06 $14.06 254,488
2023-08-22 $13.94 $13.97 $13.93 $13.94 $13.94 130,897
2023-08-21 $13.99 $13.99 $13.90 $13.94 $13.94 331,521
2023-08-18 $14.06 $14.12 $14.03 $14.04 $13.97 244,846
2023-08-17 $14.18 $14.18 $14.06 $14.09 $14.02 256,884
2023-08-16 $14.20 $14.25 $14.14 $14.18 $14.11 285,561
2023-08-15 $14.30 $14.31 $14.23 $14.24 $14.17 256,849
2023-08-14 $14.31 $14.35 $14.30 $14.34 $14.27 134,290
2023-08-11 $14.29 $14.35 $14.27 $14.35 $14.35 122,473
2023-08-10 $14.33 $14.41 $14.31 $14.31 $14.31 309,340
2023-08-09 $14.37 $14.38 $14.32 $14.32 $14.32 132,851
2023-08-08 $14.35 $14.38 $14.32 $14.38 $14.38 166,288
2023-08-07 $14.40 $14.43 $14.37 $14.39 $14.39 157,644
2023-08-04 $14.31 $14.46 $14.31 $14.38 $14.38 309,925
2023-08-03 $14.32 $14.36 $14.23 $14.30 $14.30 252,216
2023-08-02 $14.35 $14.41 $14.26 $14.41 $14.41 456,436
2023-08-01 $14.47 $14.51 $14.38 $14.42 $14.42 193,858
2023-07-31 $14.42 $14.54 $14.42 $14.54 $14.54 254,397
2023-07-28 $14.50 $14.50 $14.36 $14.41 $14.41 184,724
2023-07-27 $14.49 $14.56 $14.36 $14.37 $14.37 222,962
2023-07-26 $14.40 $14.53 $14.38 $14.51 $14.51 146,402
2023-07-25 $14.35 $14.41 $14.35 $14.38 $14.38 157,245
2023-07-24 $14.41 $14.41 $14.36 $14.38 $14.38 149,234
2023-07-21 $14.43 $14.47 $14.39 $14.39 $14.32 90,088
2023-07-20 $14.41 $14.42 $14.36 $14.40 $14.33 91,686
2023-07-19 $14.38 $14.46 $14.38 $14.43 $14.36 142,584
2023-07-18 $14.28 $14.40 $14.28 $14.40 $14.33 139,117
2023-07-17 $14.36 $14.37 $14.25 $14.27 $14.20 155,003
2023-07-14 $14.48 $14.52 $14.32 $14.40 $14.33 136,069
2023-07-13 $14.47 $14.52 $14.45 $14.50 $14.43 156,402
2023-07-12 $14.46 $14.50 $14.41 $14.42 $14.35 361,920
2023-07-11 $14.29 $14.40 $14.29 $14.40 $14.33 117,029
2023-07-10 $14.23 $14.34 $14.23 $14.29 $14.22 107,721
2023-07-07 $14.17 $14.31 $14.17 $14.26 $14.26 106,369
2023-07-06 $14.30 $14.31 $14.10 $14.20 $14.20 238,977
2023-07-05 $14.45 $14.55 $14.40 $14.41 $14.41 131,075
2023-07-03 $14.35 $14.51 $14.35 $14.49 $14.49 114,667
2023-06-30 $14.31 $14.39 $14.30 $14.35 $14.35 171,764
2023-06-29 $14.37 $14.37 $14.26 $14.28 $14.28 369,243
2023-06-28 $14.35 $14.41 $14.35 $14.40 $14.40 155,615
2023-06-27 $14.36 $14.40 $14.32 $14.34 $14.34 261,362
2023-06-26 $14.30 $14.40 $14.30 $14.36 $14.36 150,606
2023-06-23 $14.24 $14.32 $14.21 $14.26 $14.26 160,004
2023-06-22 $14.30 $14.34 $14.22 $14.27 $14.27 144,517
2023-06-21 $14.23 $14.37 $14.23 $14.30 $14.30 169,917
2023-06-20 $14.28 $14.36 $14.23 $14.29 $14.29 147,523
2023-06-16 $14.45 $14.47 $14.40 $14.41 $14.41 167,044
2023-06-15 $14.37 $14.46 $14.37 $14.43 $14.43 415,393
2023-06-14 $14.49 $14.49 $14.32 $14.42 $14.42 542,420
2023-06-13 $14.48 $14.56 $14.45 $14.49 $14.49 216,906
2023-06-12 $14.56 $14.60 $14.38 $14.44 $14.44 900,465
2023-06-09 $14.59 $14.63 $14.52 $14.54 $14.54 219,889
2023-06-08 $14.63 $14.67 $14.56 $14.59 $14.59 349,932
2023-06-07 $14.69 $14.77 $14.61 $14.62 $14.62 310,302
2023-06-06 $14.63 $14.76 $14.63 $14.70 $14.70 333,350
2023-06-05 $14.71 $14.72 $14.59 $14.63 $14.63 195,723
2023-06-02 $14.49 $14.75 $14.49 $14.75 $14.75 340,365
2023-06-01 $14.39 $14.51 $14.37 $14.45 $14.45 249,213
2023-05-31 $14.40 $14.48 $14.34 $14.35 $14.35 151,341
2023-05-30 $14.35 $14.45 $14.31 $14.44 $14.44 206,239
2023-05-26 $14.28 $14.30 $14.22 $14.30 $14.30 251,387
2023-05-25 $14.27 $14.31 $14.16 $14.21 $14.21 164,099
2023-05-24 $14.19 $14.29 $14.16 $14.27 $14.27 131,907
2023-05-23 $14.18 $14.28 $14.18 $14.20 $14.20 165,550
2023-05-22 $14.15 $14.25 $14.15 $14.25 $14.25 145,790
2023-05-19 $14.23 $14.25 $14.09 $14.20 $14.13 117,889
2023-05-18 $14.16 $14.30 $14.16 $14.19 $14.12 177,616
2023-05-17 $13.94 $14.21 $13.94 $14.21 $14.14 234,854
2023-05-16 $13.99 $14.05 $13.85 $13.85 $13.78 229,920
2023-05-15 $13.93 $14.07 $13.93 $13.99 $13.92 213,159
2023-05-12 $13.95 $14.00 $13.93 $13.96 $13.89 340,776
2023-05-11 $13.96 $13.98 $13.89 $13.91 $13.84 708,356
2023-05-10 $13.98 $14.14 $13.98 $14.01 $13.94 2,368,908
2023-05-09 $13.92 $13.96 $13.74 $13.89 $13.82 312,496
2023-05-08 $14.03 $14.05 $13.92 $13.96 $13.89 206,265
2023-05-05 $13.89 $14.08 $13.89 $13.99 $13.92 425,730
2023-05-04 $14.02 $14.02 $13.66 $13.69 $13.69 719,579
2023-05-03 $14.42 $14.49 $14.16 $14.19 $14.19 323,555
2023-05-02 $14.63 $14.72 $14.35 $14.41 $14.41 547,987
2023-05-01 $14.85 $14.87 $14.63 $14.71 $14.71 463,138
2023-04-28 $14.84 $14.89 $14.78 $14.85 $14.85 1,073,765
2023-04-27 $14.70 $14.84 $14.68 $14.83 $14.83 705,850
2023-04-26 $14.78 $14.83 $14.67 $14.69 $14.69 122,183
2023-04-25 $14.86 $14.86 $14.72 $14.77 $14.77 212,315
2023-04-24 $14.90 $14.95 $14.88 $14.89 $14.89 106,997
2023-04-21 $14.91 $15.00 $14.90 $14.96 $14.89 217,756
2023-04-20 $14.84 $14.91 $14.82 $14.89 $14.82 125,136
2023-04-19 $14.83 $14.88 $14.80 $14.85 $14.78 125,522
2023-04-18 $14.80 $14.87 $14.79 $14.83 $14.76 310,696
2023-04-17 $14.76 $14.86 $14.74 $14.78 $14.71 242,939
2023-04-14 $14.76 $14.81 $14.71 $14.76 $14.76 357,263
2023-04-13 $14.74 $14.78 $14.72 $14.74 $14.74 132,611
2023-04-12 $14.76 $14.83 $14.66 $14.72 $14.72 102,032
2023-04-11 $14.65 $14.78 $14.60 $14.73 $14.73 201,455
2023-04-10 $14.60 $14.66 $14.59 $14.61 $14.61 191,214
2023-04-06 $14.53 $14.67 $14.52 $14.64 $14.64 141,332
2023-04-05 $14.53 $14.57 $14.50 $14.53 $14.53 113,301
2023-04-04 $14.65 $14.65 $14.51 $14.53 $14.53 153,375
2023-04-03 $14.54 $14.69 $14.48 $14.69 $14.69 321,642
2023-03-31 $14.54 $14.62 $14.52 $14.52 $14.52 280,421
2023-03-30 $14.50 $14.57 $14.43 $14.52 $14.52 290,645
2023-03-29 $14.29 $14.50 $14.29 $14.48 $14.48 363,124
2023-03-28 $14.29 $14.35 $14.22 $14.23 $14.23 229,601
2023-03-27 $14.24 $14.45 $14.20 $14.25 $14.25 353,360
2023-03-24 $14.04 $14.14 $13.91 $14.12 $14.12 473,411
2023-03-23 $14.24 $14.34 $14.00 $14.04 $14.04 617,057
2023-03-22 $14.26 $14.41 $14.19 $14.19 $14.19 504,061
2023-03-21 $14.13 $14.29 $14.13 $14.24 $14.24 316,796
2023-03-20 $14.11 $14.22 $13.93 $13.98 $13.98 1,063,039
2023-03-17 $14.45 $14.45 $14.10 $14.10 $14.03 766,042
2023-03-16 $14.01 $14.74 $14.01 $14.65 $14.58 667,776
2023-03-15 $14.25 $14.36 $14.05 $14.10 $14.03 969,742
2023-03-14 $14.38 $14.71 $14.34 $14.42 $14.35 1,130,438
2023-03-13 $14.46 $14.46 $13.72 $13.94 $13.87 1,948,402
2023-03-10 $15.08 $15.08 $14.56 $14.72 $14.65 1,276,733
2023-03-09 $15.44 $15.46 $15.10 $15.16 $15.08 260,817
2023-03-08 $15.48 $15.51 $15.39 $15.39 $15.31 272,565
2023-03-07 $15.53 $15.56 $15.43 $15.45 $15.37 190,982
2023-03-06 $15.55 $15.60 $15.50 $15.52 $15.44 186,407
2023-03-03 $15.47 $15.55 $15.45 $15.51 $15.43 202,225
2023-03-02 $15.45 $15.47 $15.32 $15.44 $15.36 281,783
2023-03-01 $15.54 $15.56 $15.44 $15.52 $15.44 430,419
2023-02-28 $15.58 $15.65 $15.49 $15.58 $15.50 266,556
2023-02-27 $15.58 $15.62 $15.51 $15.59 $15.51 294,685
2023-02-24 $15.53 $15.54 $15.44 $15.53 $15.45 286,715
2023-02-23 $15.52 $15.63 $15.47 $15.61 $15.53 199,852
2023-02-22 $15.26 $15.48 $15.20 $15.48 $15.40 473,127
2023-02-21 $15.54 $15.56 $15.23 $15.24 $15.16 296,198
2023-02-17 $15.70 $15.70 $15.61 $15.70 $15.55 393,579
2023-02-16 $15.81 $15.82 $15.70 $15.71 $15.56 252,756
2023-02-15 $15.82 $15.92 $15.82 $15.89 $15.74 238,697
2023-02-14 $15.80 $15.93 $15.80 $15.89 $15.74 139,757
2023-02-13 $15.72 $15.87 $15.72 $15.87 $15.72 207,250
2023-02-10 $15.83 $15.83 $15.72 $15.74 $15.59 271,939
2023-02-09 $15.92 $15.99 $15.82 $15.82 $15.67 183,176
2023-02-08 $15.86 $15.91 $15.80 $15.89 $15.74 221,738
2023-02-07 $15.87 $15.93 $15.76 $15.88 $15.73 400,678
2023-02-06 $15.99 $15.99 $15.84 $15.95 $15.80 559,844
2023-02-03 $16.12 $16.15 $16.00 $16.04 $15.88 436,481
2023-02-02 $16.22 $16.27 $16.19 $16.22 $16.06 612,176
2023-02-01 $16.11 $16.18 $16.04 $16.17 $16.01 291,510
2023-01-31 $16.08 $16.13 $16.05 $16.13 $15.97 753,474
2023-01-30 $15.95 $16.07 $15.91 $16.07 $15.91 431,513
2023-01-27 $16.00 $16.03 $15.94 $16.02 $15.86 390,178
2023-01-26 $15.96 $16.01 $15.91 $16.00 $15.84 1,651,731
2023-01-25 $15.89 $15.95 $15.85 $15.94 $15.79 288,147
2023-01-24 $15.85 $15.94 $15.81 $15.91 $15.76 229,214
2023-01-23 $15.76 $15.91 $15.76 $15.90 $15.75 901,747
2023-01-20 $15.87 $15.89 $15.77 $15.86 $15.64 282,436
2023-01-19 $15.74 $15.87 $15.70 $15.82 $15.60 172,444
2023-01-18 $15.85 $15.98 $15.72 $15.80 $15.58 438,623
2023-01-17 $15.56 $15.80 $15.56 $15.79 $15.57 735,516
2023-01-13 $15.45 $15.61 $15.45 $15.57 $15.35 409,928
2023-01-12 $15.45 $15.58 $15.41 $15.53 $15.31 420,994
2023-01-11 $15.39 $15.45 $15.38 $15.43 $15.21 235,723
2023-01-10 $15.35 $15.40 $15.27 $15.40 $15.18 331,430
2023-01-09 $15.35 $15.41 $15.26 $15.34 $15.12 608,234
2023-01-06 $15.13 $15.34 $15.13 $15.28 $15.06 798,382
2023-01-05 $14.86 $15.08 $14.78 $15.06 $14.85 494,320
2023-01-04 $14.63 $14.96 $14.63 $14.96 $14.75 208,210
2023-01-03 $14.48 $14.63 $14.48 $14.54 $14.33 1,113,037
2022-12-30 $14.37 $14.49 $14.34 $14.40 $14.20 1,421,546
2022-12-29 $14.45 $14.54 $14.41 $14.41 $14.21 1,748,136
2022-12-28 $14.57 $14.60 $14.44 $14.44 $14.24 663,038
2022-12-27 $14.61 $14.74 $14.54 $14.60 $14.39 837,310
2022-12-23 $14.79 $14.84 $14.70 $14.70 $14.49 540,292
2022-12-22 $14.94 $14.94 $14.71 $14.77 $14.56 841,411
2022-12-21 $14.95 $15.03 $14.94 $14.96 $14.75 638,232
2022-12-20 $14.95 $15.02 $14.90 $14.98 $14.77 595,040
2022-12-19 $15.01 $15.06 $14.94 $15.06 $14.85 781,594
2022-12-16 $14.95 $15.09 $14.91 $15.09 $14.81 460,757
2022-12-15 $15.12 $15.12 $15.00 $15.03 $14.75 531,315
2022-12-14 $15.12 $15.16 $15.03 $15.14 $14.85 558,392
2022-12-13 $15.09 $15.23 $15.06 $15.12 $14.83 851,133
2022-12-12 $14.97 $15.00 $14.87 $14.95 $14.67 601,436
2022-12-09 $15.05 $15.08 $14.95 $14.96 $14.68 441,297
2022-12-08 $15.20 $15.24 $15.08 $15.10 $14.82 805,876
2022-12-07 $15.09 $15.19 $15.09 $15.14 $14.85 670,835
2022-12-06 $15.17 $15.26 $15.07 $15.07 $14.79 349,379
2022-12-05 $15.41 $15.41 $15.16 $15.16 $14.87 503,149
2022-12-02 $15.27 $15.41 $15.22 $15.41 $15.41 346,324
2022-12-01 $15.12 $15.35 $15.12 $15.35 $15.35 406,517
2022-11-30 $14.91 $15.11 $14.86 $15.06 $15.06 603,825
2022-11-29 $15.10 $15.10 $14.87 $14.87 $14.87 501,450
2022-11-28 $15.12 $15.16 $15.09 $15.13 $15.13 647,761
2022-11-25 $15.12 $15.18 $15.10 $15.15 $15.15 141,635
2022-11-23 $15.03 $15.15 $15.03 $15.10 $15.10 532,094
2022-11-22 $15.07 $15.08 $15.01 $15.06 $15.06 480,964
2022-11-21 $15.03 $15.10 $14.99 $14.99 $14.99 231,137
2022-11-18 $15.13 $15.13 $15.07 $15.12 $15.05 458,765
2022-11-17 $15.17 $15.17 $15.04 $15.07 $15.00 285,973
2022-11-16 $15.15 $15.23 $15.14 $15.22 $15.15 632,154
2022-11-15 $15.10 $15.22 $15.06 $15.20 $15.13 1,586,314
2022-11-14 $15.15 $15.15 $14.91 $14.93 $14.86 625,976
2022-11-11 $15.06 $15.22 $15.00 $15.13 $15.06 525,211
2022-11-10 $14.61 $15.06 $14.61 $15.03 $14.96 797,554
2022-11-09 $14.40 $14.47 $14.24 $14.33 $14.26 477,534
2022-11-08 $14.27 $14.45 $14.18 $14.45 $14.38 430,291
2022-11-07 $14.16 $14.23 $14.12 $14.22 $14.15 434,168
2022-11-04 $14.22 $14.25 $14.12 $14.12 $14.05 356,639
2022-11-03 $14.18 $14.21 $14.14 $14.21 $14.14 298,504
2022-11-02 $14.30 $14.42 $14.21 $14.27 $14.20 405,885
2022-11-01 $14.44 $14.49 $14.26 $14.26 $14.19 318,344
2022-10-31 $14.45 $14.49 $14.32 $14.37 $14.30 448,760
2022-10-28 $14.45 $14.51 $14.37 $14.51 $14.51 226,773
2022-10-27 $14.44 $14.52 $14.40 $14.45 $14.45 606,393
2022-10-26 $14.38 $14.56 $14.38 $14.43 $14.43 291,302
2022-10-25 $14.24 $14.40 $14.24 $14.37 $14.37 392,637
2022-10-24 $14.23 $14.27 $14.16 $14.20 $14.20 1,502,357
2022-10-21 $14.25 $14.30 $14.14 $14.25 $14.18 453,618
2022-10-20 $14.48 $14.49 $14.25 $14.34 $14.27 890,007
2022-10-19 $14.56 $14.56 $14.41 $14.50 $14.43 638,468
2022-10-18 $14.64 $14.67 $14.54 $14.62 $14.55 341,045
2022-10-17 $14.59 $14.72 $14.56 $14.56 $14.49 230,774
2022-10-14 $14.63 $14.68 $14.51 $14.53 $14.46 249,290
2022-10-13 $14.49 $14.69 $14.39 $14.57 $14.50 712,776
2022-10-12 $14.62 $14.72 $14.62 $14.64 $14.57 812,086
2022-10-11 $14.80 $14.82 $14.70 $14.76 $14.69 351,258
2022-10-10 $14.93 $14.93 $14.74 $14.80 $14.80 413,998
2022-10-07 $14.95 $14.95 $14.85 $14.87 $14.87 291,175
2022-10-06 $15.07 $15.13 $15.00 $15.02 $15.02 314,631
2022-10-05 $15.13 $15.16 $15.10 $15.13 $15.13 389,390
2022-10-04 $15.23 $15.32 $15.19 $15.23 $15.23 251,820
2022-10-03 $15.10 $15.27 $15.10 $15.14 $15.14 566,232
2022-09-30 $15.01 $15.10 $14.95 $15.04 $15.04 413,835
2022-09-29 $14.99 $15.06 $14.83 $15.02 $15.02 476,088
2022-09-28 $14.95 $15.13 $14.90 $15.04 $15.04 335,758
2022-09-27 $14.88 $14.91 $14.82 $14.87 $14.87 267,302
2022-09-26 $14.90 $14.94 $14.82 $14.84 $14.84 929,821
2022-09-23 $15.04 $15.04 $14.87 $14.95 $14.95 438,000
2022-09-22 $15.20 $15.20 $15.04 $15.08 $15.08 360,032
2022-09-21 $15.20 $15.32 $15.17 $15.20 $15.20 343,712
2022-09-20 $15.16 $15.20 $15.10 $15.15 $15.15 347,903
2022-09-19 $15.26 $15.29 $15.18 $15.25 $15.25 1,521,889
2022-09-16 $15.25 $15.40 $15.24 $15.37 $15.30 211,919
2022-09-15 $15.50 $15.53 $15.40 $15.42 $15.42 261,336
2022-09-14 $15.44 $15.55 $15.42 $15.52 $15.52 231,013
2022-09-13 $15.39 $15.50 $15.39 $15.46 $15.46 215,878
2022-09-12 $15.51 $15.67 $15.51 $15.61 $15.61 340,061
2022-09-09 $15.36 $15.53 $15.34 $15.48 $15.48 346,674
2022-09-08 $15.37 $15.50 $15.32 $15.34 $15.34 213,983
2022-09-07 $15.32 $15.47 $15.32 $15.45 $15.45 275,364
2022-09-06 $15.50 $15.50 $15.28 $15.32 $15.32 557,571
2022-09-02 $15.52 $15.55 $15.42 $15.48 $15.48 378,866
2022-09-01 $15.45 $15.47 $15.33 $15.44 $15.44 490,864
2022-08-31 $15.70 $15.70 $15.49 $15.54 $15.54 257,926
2022-08-30 $15.77 $15.79 $15.62 $15.65 $15.65 262,591
2022-08-29 $15.71 $15.78 $15.67 $15.73 $15.73 409,540
2022-08-26 $15.95 $15.96 $15.76 $15.79 $15.79 237,989
2022-08-25 $15.80 $15.97 $15.74 $15.93 $15.93 152,391
2022-08-24 $15.61 $15.85 $15.55 $15.75 $15.75 437,014
2022-08-23 $15.89 $15.97 $15.31 $15.61 $15.61 682,225
2022-08-22 $16.04 $16.04 $15.86 $15.90 $15.90 517,671
2022-08-19 $16.22 $16.22 $16.09 $16.13 $16.06 318,286
2022-08-18 $16.34 $16.34 $16.26 $16.32 $16.25 223,735
2022-08-17 $16.52 $16.52 $16.28 $16.31 $16.24 751,070
2022-08-16 $16.60 $16.60 $16.49 $16.55 $16.48 202,306
2022-08-15 $16.55 $16.63 $16.54 $16.61 $16.54 306,361
2022-08-12 $16.51 $16.60 $16.46 $16.60 $16.53 170,836
2022-08-11 $16.60 $16.62 $16.47 $16.53 $16.46 305,287
2022-08-10 $16.57 $16.66 $16.53 $16.59 $16.52 191,256
2022-08-09 $16.61 $16.62 $16.40 $16.47 $16.40 270,278
2022-08-08 $16.66 $16.70 $16.60 $16.65 $16.58 340,253
2022-08-05 $16.68 $16.74 $16.56 $16.64 $16.57 252,474
2022-08-04 $16.79 $16.87 $16.74 $16.84 $16.77 615,506
2022-08-03 $16.72 $16.84 $16.71 $16.84 $16.77 272,618
2022-08-02 $16.44 $16.77 $16.37 $16.72 $16.65 731,774
2022-08-01 $16.39 $16.49 $16.38 $16.46 $16.39 223,829
2022-07-29 $16.18 $16.41 $16.18 $16.37 $16.30 217,837
2022-07-28 $16.14 $16.23 $16.10 $16.19 $16.12 558,790
2022-07-27 $16.11 $16.16 $16.08 $16.14 $16.07 170,488
2022-07-26 $16.10 $16.11 $16.07 $16.08 $16.01 153,722
2022-07-25 $16.10 $16.13 $16.07 $16.11 $16.04 213,044
2022-07-22 $16.09 $16.17 $16.07 $16.12 $16.05 278,256
2022-07-21 $15.97 $16.02 $15.91 $16.02 $15.95 226,353
2022-07-20 $15.94 $15.99 $15.89 $15.96 $15.89 363,515
2022-07-19 $15.85 $15.90 $15.83 $15.90 $15.83 323,844
2022-07-18 $15.83 $15.90 $15.79 $15.79 $15.72 303,104
2022-07-15 $15.88 $15.90 $15.81 $15.88 $15.74 293,106
2022-07-14 $15.70 $15.77 $15.67 $15.77 $15.63 230,796
2022-07-13 $15.72 $15.84 $15.61 $15.81 $15.67 291,010
2022-07-12 $15.86 $15.93 $15.80 $15.82 $15.68 234,900
2022-07-11 $15.77 $15.82 $15.77 $15.80 $15.66 152,992
2022-07-08 $15.67 $15.80 $15.67 $15.76 $15.62 203,383
2022-07-07 $15.63 $15.74 $15.63 $15.71 $15.57 171,480
2022-07-06 $15.65 $15.72 $15.57 $15.57 $15.43 252,499
2022-07-05 $15.62 $15.65 $15.54 $15.61 $15.47 317,348
2022-07-01 $15.53 $15.67 $15.53 $15.65 $15.51 244,804
2022-06-30 $15.49 $15.57 $15.44 $15.54 $15.40 255,832
2022-06-29 $15.47 $15.51 $15.40 $15.49 $15.35 213,614
2022-06-28 $15.50 $15.57 $15.42 $15.43 $15.29 353,747
2022-06-27 $15.50 $15.54 $15.45 $15.46 $15.32 317,947
2022-06-24 $15.42 $15.50 $15.38 $15.47 $15.33 244,058
2022-06-23 $15.28 $15.40 $15.26 $15.34 $15.20 305,757
2022-06-22 $15.15 $15.34 $15.15 $15.24 $15.10 242,609
2022-06-21 $15.09 $15.24 $15.09 $15.16 $15.02 351,194
2022-06-17 $15.12 $15.20 $15.08 $15.08 $14.88 412,457
2022-06-16 $15.04 $15.25 $15.00 $15.08 $14.88 637,800
2022-06-15 $15.08 $15.40 $15.05 $15.27 $15.06 475,900
2022-06-14 $15.08 $15.13 $14.90 $15.01 $14.81 766,226
2022-06-13 $15.27 $15.28 $14.97 $14.99 $14.79 573,380
2022-06-10 $15.81 $15.81 $15.46 $15.52 $15.31 404,648
2022-06-09 $16.03 $16.06 $15.88 $15.93 $15.71 394,521
2022-06-08 $16.07 $16.20 $16.05 $16.06 $15.84 645,633
2022-06-07 $15.97 $16.20 $15.97 $16.14 $15.92 529,083
2022-06-06 $16.11 $16.12 $15.97 $15.98 $15.76 785,735
2022-06-03 $16.00 $16.09 $15.94 $16.05 $15.83 347,349
2022-06-02 $16.10 $16.14 $15.97 $16.09 $15.87 364,713
2022-06-01 $16.17 $16.30 $16.06 $16.06 $15.84 400,299
2022-05-31 $16.24 $16.30 $16.06 $16.16 $15.94 483,654
2022-05-27 $16.03 $16.39 $16.03 $16.29 $16.07 1,005,421
2022-05-26 $15.83 $16.06 $15.83 $15.98 $15.76 454,826
2022-05-25 $15.44 $15.81 $15.42 $15.80 $15.59 412,894
2022-05-24 $15.11 $15.43 $15.11 $15.39 $15.18 528,571
2022-05-23 $15.17 $15.26 $15.13 $15.14 $14.93 533,672
2022-05-20 $15.36 $15.42 $15.20 $15.24 $14.96 798,478
2022-05-19 $15.23 $15.38 $15.23 $15.30 $15.02 547,180
2022-05-18 $15.37 $15.37 $15.16 $15.27 $14.99 338,582
2022-05-17 $15.52 $15.55 $15.38 $15.40 $15.12 481,968
2022-05-16 $15.30 $15.56 $15.29 $15.47 $15.19 658,987
2022-05-13 $15.27 $15.39 $15.27 $15.32 $15.04 743,378
2022-05-12 $15.12 $15.30 $15.10 $15.26 $14.98 792,021
2022-05-11 $15.07 $15.29 $15.05 $15.15 $14.87 559,606
2022-05-10 $15.07 $15.18 $15.02 $15.13 $14.85 869,430
2022-05-09 $15.05 $15.10 $14.96 $14.98 $14.71 721,811
2022-05-06 $15.25 $15.28 $15.14 $15.16 $14.88 420,450
2022-05-05 $15.55 $15.56 $15.26 $15.36 $15.08 714,317
2022-05-04 $15.25 $15.73 $15.20 $15.66 $15.37 1,863,800
2022-05-03 $15.25 $15.34 $15.18 $15.24 $14.96 1,022,629
2022-05-02 $15.50 $15.53 $15.17 $15.25 $14.97 1,333,396
2022-04-29 $15.68 $15.68 $15.49 $15.56 $15.28 949,966
2022-04-28 $15.55 $15.76 $15.41 $15.71 $15.42 983,201
2022-04-27 $15.76 $15.83 $15.51 $15.53 $15.25 1,311,958
2022-04-26 $15.84 $15.86 $15.77 $15.77 $15.48 751,511
2022-04-25 $15.72 $15.87 $15.71 $15.83 $15.54 684,272
2022-04-22 $15.85 $15.86 $15.72 $15.81 $15.52 436,947
2022-04-21 $16.04 $16.06 $15.85 $15.85 $15.56 630,710
2022-04-20 $15.93 $16.06 $15.93 $16.02 $15.73 398,489
2022-04-19 $16.00 $16.01 $15.91 $15.92 $15.63 681,952
2022-04-18 $16.05 $16.14 $16.01 $16.04 $15.75 518,786
2022-04-14 $16.23 $16.23 $16.10 $16.15 $15.79 471,936
2022-04-13 $16.13 $16.24 $16.13 $16.20 $15.83 609,373
2022-04-12 $16.18 $16.30 $16.12 $16.14 $15.78 683,759
2022-04-11 $16.32 $16.32 $16.17 $16.17 $15.81 570,616
2022-04-08 $16.45 $16.51 $16.36 $16.37 $16.00 570,896
2022-04-07 $16.42 $16.60 $16.42 $16.50 $16.13 358,492
2022-04-06 $16.56 $16.56 $16.43 $16.47 $16.10 514,691
2022-04-05 $16.85 $16.87 $16.62 $16.63 $16.26 500,201
2022-04-04 $16.87 $16.90 $16.84 $16.89 $16.51 326,781
2022-04-01 $16.91 $16.92 $16.81 $16.89 $16.51 566,240
2022-03-31 $16.83 $16.96 $16.83 $16.92 $16.54 315,180
2022-03-30 $16.73 $16.91 $16.72 $16.83 $16.45 515,753
2022-03-29 $16.60 $16.76 $16.60 $16.73 $16.35 550,750
2022-03-28 $16.44 $16.56 $16.44 $16.54 $16.17 927,134
2022-03-25 $16.65 $16.65 $16.44 $16.46 $16.09 697,731
2022-03-24 $16.59 $16.68 $16.56 $16.64 $16.26 289,160
2022-03-23 $16.56 $16.65 $16.55 $16.62 $16.25 460,143
2022-03-22 $16.62 $16.65 $16.56 $16.60 $16.23 496,691
2022-03-21 $16.77 $16.85 $16.64 $16.70 $16.32 454,388
2022-03-18 $16.79 $16.93 $16.79 $16.91 $16.46 359,757
2022-03-17 $16.64 $16.84 $16.64 $16.81 $16.36 381,739
2022-03-16 $16.53 $16.67 $16.48 $16.67 $16.22 742,080
2022-03-15 $16.43 $16.51 $16.40 $16.46 $16.02 956,592
2022-03-14 $16.66 $16.67 $16.36 $16.40 $15.96 645,576
2022-03-11 $16.86 $16.86 $16.72 $16.72 $16.27 375,732
2022-03-10 $16.82 $16.88 $16.78 $16.84 $16.39 395,810
2022-03-09 $16.92 $16.97 $16.87 $16.92 $16.47 322,649
2022-03-08 $16.83 $16.90 $16.78 $16.80 $16.35 1,172,754
2022-03-07 $17.03 $17.05 $16.87 $16.89 $16.44 572,811
2022-03-04 $17.19 $17.19 $17.05 $17.06 $16.60 472,009
2022-03-03 $17.25 $17.30 $17.19 $17.22 $16.76 323,648
2022-03-02 $17.23 $17.28 $17.18 $17.24 $16.78 462,178
2022-03-01 $17.22 $17.34 $17.20 $17.21 $16.75 635,086
2022-02-28 $17.08 $17.23 $17.05 $17.22 $16.76 569,313
2022-02-25 $17.01 $17.16 $16.99 $17.12 $16.66 385,937
2022-02-24 $16.74 $16.97 $16.71 $16.97 $16.52 633,901
2022-02-23 $16.96 $17.04 $16.91 $16.91 $16.46 598,663
2022-02-22 $16.98 $17.03 $16.91 $16.97 $16.52 640,936
2022-02-18 $17.03 $17.17 $17.01 $17.10 $16.57 390,076
2022-02-17 $17.10 $17.22 $17.03 $17.06 $16.53 515,196
2022-02-16 $16.90 $17.11 $16.87 $17.09 $16.56 866,145
2022-02-15 $16.86 $17.00 $16.86 $16.92 $16.40 563,558
2022-02-14 $16.93 $16.93 $16.76 $16.82 $16.30 672,256
2022-02-11 $17.13 $17.19 $16.92 $16.98 $16.46 963,817
2022-02-10 $17.20 $17.26 $17.04 $17.10 $16.57 691,799
2022-02-09 $17.36 $17.43 $17.31 $17.35 $16.82 600,465
2022-02-08 $17.43 $17.45 $17.30 $17.32 $16.79 724,316
2022-02-07 $17.44 $17.53 $17.44 $17.45 $16.91 546,010
2022-02-04 $17.66 $17.66 $17.45 $17.45 $16.91 700,942
2022-02-03 $17.75 $17.76 $17.63 $17.68 $17.13 698,383
2022-02-02 $18.02 $18.03 $17.81 $17.82 $17.27 755,281
2022-02-01 $17.93 $17.99 $17.90 $17.99 $17.44 361,293
2022-01-31 $17.73 $17.92 $17.73 $17.92 $17.37 398,829
2022-01-28 $17.68 $17.78 $17.53 $17.76 $17.21 839,966
2022-01-27 $18.09 $18.15 $17.70 $17.70 $17.15 825,351
2022-01-26 $18.26 $18.30 $18.00 $18.03 $17.47 1,042,781
2022-01-25 $18.19 $18.26 $18.18 $18.21 $17.65 679,849
2022-01-24 $18.25 $18.29 $18.15 $18.27 $17.71 673,613
2022-01-21 $18.40 $18.45 $18.38 $18.40 $17.76 367,419
2022-01-20 $18.47 $18.54 $18.41 $18.41 $17.77 373,445
2022-01-19 $18.49 $18.52 $18.45 $18.45 $17.81 299,850
2022-01-18 $18.54 $18.55 $18.43 $18.45 $17.81 429,270
2022-01-14 $18.58 $18.61 $18.55 $18.59 $17.95 349,936
2022-01-13 $18.60 $18.66 $18.60 $18.61 $17.97 293,171
2022-01-12 $18.62 $18.63 $18.57 $18.62 $17.98 235,424
2022-01-11 $18.54 $18.63 $18.50 $18.61 $17.97 333,762
2022-01-10 $18.49 $18.53 $18.44 $18.53 $17.89 630,165
2022-01-07 $18.54 $18.57 $18.45 $18.54 $17.90 262,011
2022-01-06 $18.47 $18.56 $18.33 $18.54 $17.90 692,674
2022-01-05 $18.55 $18.65 $18.40 $18.43 $17.79 395,149
2022-01-04 $18.72 $18.72 $18.55 $18.59 $17.95 297,141
2022-01-03 $18.81 $18.81 $18.70 $18.72 $18.07 399,795
2021-12-31 $18.75 $18.84 $18.75 $18.82 $18.17 267,318
2021-12-30 $18.77 $18.81 $18.72 $18.80 $18.15 306,940
2021-12-29 $18.65 $18.75 $18.65 $18.73 $18.08 359,343
2021-12-28 $18.65 $18.68 $18.65 $18.68 $18.03 473,200
2021-12-27 $18.70 $18.71 $18.65 $18.67 $18.02 269,219
2021-12-23 $18.70 $18.72 $18.66 $18.68 $18.03 140,564
2021-12-22 $18.55 $18.70 $18.55 $18.70 $18.05 213,002
2021-12-21 $18.49 $18.58 $18.47 $18.57 $17.93 380,528
2021-12-20 $18.50 $18.55 $18.47 $18.49 $17.85 397,227
2021-12-17 $18.62 $18.69 $18.58 $18.63 $17.92 244,898
2021-12-16 $18.52 $18.66 $18.52 $18.66 $17.95 310,751
2021-12-15 $18.46 $18.57 $18.46 $18.54 $17.83 325,687
2021-12-14 $18.51 $18.53 $18.47 $18.50 $17.79 285,977
2021-12-13 $18.52 $18.56 $18.50 $18.55 $17.84 232,363
2021-12-10 $18.55 $18.56 $18.49 $18.53 $17.82 375,499
2021-12-09 $18.54 $18.59 $18.51 $18.51 $17.80 153,709
2021-12-08 $18.61 $18.61 $18.52 $18.57 $17.86 349,065
2021-12-07 $18.56 $18.67 $18.56 $18.63 $17.92 213,139
2021-12-06 $18.47 $18.57 $18.47 $18.55 $17.84 433,494
2021-12-03 $18.53 $18.53 $18.45 $18.47 $17.76 234,029
2021-12-02 $18.48 $18.54 $18.45 $18.54 $17.83 214,383
2021-12-01 $18.41 $18.58 $18.41 $18.46 $17.75 391,123
2021-11-30 $18.44 $18.44 $18.32 $18.38 $17.68 318,264
2021-11-29 $18.33 $18.43 $18.33 $18.41 $17.70 327,818
2021-11-26 $18.34 $18.35 $18.26 $18.30 $17.60 412,117
2021-11-24 $18.38 $18.45 $18.37 $18.44 $17.73 221,560
2021-11-23 $18.45 $18.45 $18.40 $18.40 $17.70 291,184
2021-11-22 $18.52 $18.57 $18.44 $18.44 $17.73 352,379
2021-11-19 $18.58 $18.64 $18.57 $18.61 $17.83 279,671
2021-11-18 $18.63 $18.69 $18.60 $18.61 $17.83 173,276
2021-11-17 $18.67 $18.67 $18.61 $18.65 $17.87 216,971
2021-11-16 $18.67 $18.73 $18.64 $18.64 $17.86 293,214
2021-11-15 $18.74 $18.75 $18.65 $18.67 $17.89 655,094
2021-11-12 $18.77 $18.79 $18.71 $18.72 $17.93 327,180
2021-11-11 $18.81 $18.89 $18.75 $18.77 $17.98 270,487
2021-11-10 $18.98 $18.98 $18.79 $18.80 $18.01 371,243
2021-11-09 $19.05 $19.05 $18.99 $18.99 $18.19 190,141
2021-11-08 $19.05 $19.06 $19.02 $19.02 $18.22 160,853
2021-11-05 $19.05 $19.05 $19.02 $19.05 $18.25 117,252
2021-11-04 $18.93 $19.03 $18.93 $19.02 $18.22 205,563
2021-11-03 $18.93 $18.97 $18.93 $18.95 $18.15 156,082
2021-11-02 $18.97 $18.98 $18.94 $18.97 $18.17 230,806
2021-11-01 $18.88 $18.97 $18.88 $18.95 $18.15 372,624
2021-10-29 $18.90 $18.96 $18.86 $18.91 $18.12 230,355
2021-10-28 $18.87 $18.94 $18.87 $18.92 $18.13 209,218
2021-10-27 $18.91 $18.94 $18.87 $18.90 $18.11 178,553
2021-10-26 $18.90 $18.94 $18.88 $18.90 $18.11 161,422
2021-10-25 $18.88 $18.91 $18.87 $18.89 $18.10 168,456
2021-10-22 $18.85 $18.91 $18.84 $18.87 $18.08 205,499
2021-10-21 $18.92 $18.92 $18.87 $18.87 $18.08 242,437
2021-10-20 $18.80 $18.92 $18.80 $18.92 $18.13 348,482
2021-10-19 $18.83 $18.92 $18.81 $18.83 $18.04 314,142
2021-10-18 $18.90 $18.92 $18.82 $18.90 $18.11 220,650
2021-10-15 $19.06 $19.06 $18.95 $18.95 $18.09 148,077
2021-10-14 $18.98 $19.06 $18.98 $19.04 $18.17 262,725
2021-10-13 $18.83 $18.98 $18.83 $18.94 $18.08 355,752
2021-10-12 $18.72 $18.84 $18.72 $18.81 $17.95 273,244
2021-10-11 $18.71 $18.74 $18.71 $18.71 $17.86 155,370
2021-10-08 $18.69 $18.72 $18.64 $18.70 $17.85 159,786
2021-10-07 $18.78 $18.78 $18.70 $18.70 $17.85 252,645
2021-10-06 $18.67 $18.77 $18.62 $18.77 $17.91 305,181
2021-10-05 $18.79 $18.80 $18.67 $18.69 $17.84 546,963
2021-10-04 $18.97 $18.97 $18.75 $18.77 $17.91 445,582
2021-10-01 $18.98 $18.98 $18.92 $18.94 $18.08 379,722
2021-09-30 $18.96 $19.00 $18.87 $18.95 $18.09 226,303
2021-09-29 $18.81 $18.96 $18.81 $18.94 $18.08 345,678
2021-09-28 $18.87 $18.89 $18.73 $18.76 $17.91 538,844
2021-09-27 $18.99 $18.99 $18.90 $18.91 $18.05 237,594
2021-09-24 $19.01 $19.04 $18.96 $18.99 $18.12 250,261
2021-09-23 $19.13 $19.18 $19.02 $19.06 $18.19 270,733
2021-09-22 $19.05 $19.15 $19.02 $19.13 $18.26 240,388
2021-09-21 $19.04 $19.06 $18.99 $19.00 $18.13 266,295
2021-09-20 $19.06 $19.07 $18.98 $19.01 $18.14 345,601
2021-09-17 $19.16 $19.19 $19.15 $19.18 $18.24 265,282
2021-09-16 $19.08 $19.19 $19.07 $19.16 $18.22 202,412
2021-09-15 $19.07 $19.13 $19.04 $19.10 $18.16 254,339
2021-09-14 $19.07 $19.11 $19.04 $19.06 $18.12 242,627
2021-09-13 $19.11 $19.13 $19.06 $19.06 $18.12 296,389
2021-09-10 $19.07 $19.12 $19.07 $19.07 $18.13 155,890
2021-09-09 $19.00 $19.10 $19.00 $19.09 $18.15 211,434
2021-09-08 $19.07 $19.07 $19.02 $19.03 $18.09 186,832
2021-09-07 $19.07 $19.09 $19.03 $19.05 $18.11 319,778
2021-09-03 $19.07 $19.12 $19.07 $19.09 $18.15 169,812
2021-09-02 $19.09 $19.13 $19.08 $19.13 $18.19 252,236
2021-09-01 $19.01 $19.08 $19.01 $19.06 $18.12 202,911
2021-08-31 $19.02 $19.02 $18.97 $19.00 $18.07 357,259
2021-08-30 $19.03 $19.07 $19.00 $19.00 $18.07 265,146
2021-08-27 $18.97 $19.03 $18.93 $19.03 $18.09 280,734
2021-08-26 $18.99 $19.01 $18.93 $18.94 $18.01 211,783
2021-08-25 $19.01 $19.02 $18.99 $19.01 $18.08 213,709
2021-08-24 $19.01 $19.02 $19.00 $19.00 $18.07 255,437
2021-08-23 $18.99 $19.04 $18.99 $19.01 $18.08 170,175
2021-08-20 $19.01 $19.07 $19.01 $19.07 $18.06 179,721
2021-08-19 $19.00 $19.03 $18.94 $19.01 $18.01 291,302
2021-08-18 $19.10 $19.10 $19.02 $19.04 $18.04 233,301
2021-08-17 $19.11 $19.12 $19.04 $19.09 $18.08 391,778
2021-08-16 $19.14 $19.15 $19.11 $19.13 $18.12 215,333
2021-08-13 $19.10 $19.15 $19.10 $19.13 $18.12 190,294
2021-08-12 $19.01 $19.12 $19.01 $19.10 $18.09 365,728
2021-08-11 $19.03 $19.09 $19.03 $19.05 $18.05 257,226
2021-08-10 $19.13 $19.13 $18.92 $19.03 $18.03 776,109
2021-08-09 $19.23 $19.23 $19.11 $19.13 $18.12 245,044
2021-08-06 $19.20 $19.24 $19.20 $19.21 $18.20 272,913
2021-08-05 $19.17 $19.25 $19.17 $19.21 $18.20 165,097
2021-08-04 $19.18 $19.19 $19.16 $19.17 $18.16 194,360
2021-08-03 $19.16 $19.17 $19.13 $19.17 $18.16 611,532
2021-08-02 $19.15 $19.17 $19.13 $19.14 $18.13 237,679
2021-07-30 $19.03 $19.13 $19.02 $19.13 $18.12 174,985
2021-07-29 $18.97 $19.05 $18.97 $19.04 $18.04 207,731
2021-07-28 $18.94 $18.97 $18.90 $18.95 $17.95 303,126
2021-07-27 $18.96 $18.99 $18.88 $18.92 $17.92 466,926
2021-07-26 $19.04 $19.04 $18.97 $18.98 $17.98 465,825
2021-07-23 $19.01 $19.04 $19.01 $19.02 $18.02 186,716
2021-07-22 $19.07 $19.07 $19.00 $19.02 $18.02 161,602
2021-07-21 $19.08 $19.10 $19.05 $19.05 $18.05 274,207
2021-07-20 $19.06 $19.12 $19.04 $19.08 $18.07 291,452
2021-07-19 $19.10 $19.10 $19.01 $19.04 $18.04 384,119
2021-07-16 $19.21 $19.23 $19.18 $19.18 $18.10 199,271
2021-07-15 $19.25 $19.25 $19.21 $19.21 $18.13 212,089
2021-07-14 $19.24 $19.28 $19.20 $19.25 $18.16 208,085
2021-07-13 $19.31 $19.33 $19.20 $19.24 $18.16 5,254,950
2021-07-12 $19.32 $19.34 $19.31 $19.32 $18.23 261,163
2021-07-09 $19.30 $19.35 $19.30 $19.34 $18.25 279,177
2021-07-08 $19.34 $19.35 $19.31 $19.32 $18.23 275,146
2021-07-07 $19.33 $19.38 $19.32 $19.35 $18.26 321,506
2021-07-06 $19.32 $19.34 $19.29 $19.33 $18.24 290,457
2021-07-02 $19.29 $19.32 $19.28 $19.32 $18.23 190,547
2021-07-01 $19.30 $19.31 $19.26 $19.26 $18.17 245,288
2021-06-30 $19.21 $19.30 $19.19 $19.29 $18.20 323,379
2021-06-29 $19.17 $19.22 $19.16 $19.18 $18.10 222,620
2021-06-28 $19.17 $19.19 $19.13 $19.17 $18.09 508,892
2021-06-25 $19.21 $19.23 $19.16 $19.17 $18.09 191,908
2021-06-24 $19.24 $19.25 $19.20 $19.20 $18.12 226,208
2021-06-23 $19.19 $19.24 $19.19 $19.23 $18.15 154,672
2021-06-22 $19.15 $19.22 $19.14 $19.22 $18.14 177,391
2021-06-21 $19.19 $19.19 $19.14 $19.17 $18.09 282,455
2021-06-18 $19.21 $19.25 $19.20 $19.25 $18.09 371,185
2021-06-17 $19.21 $19.25 $19.19 $19.25 $18.09 284,942
2021-06-16 $19.23 $19.24 $19.18 $19.20 $18.05 380,171
2021-06-15 $19.21 $19.23 $19.20 $19.23 $18.08 176,257
2021-06-14 $19.20 $19.23 $19.17 $19.23 $18.08 272,615
2021-06-11 $19.18 $19.19 $19.15 $19.19 $18.04 165,692
2021-06-10 $19.19 $19.19 $19.12 $19.18 $18.03 334,424
2021-06-09 $19.15 $19.17 $19.12 $19.14 $17.99 181,648
2021-06-08 $19.15 $19.15 $19.10 $19.12 $17.97 160,798
2021-06-07 $19.17 $19.17 $19.11 $19.11 $17.96 248,158
2021-06-04 $19.15 $19.15 $19.09 $19.14 $17.99 282,793
2021-06-03 $19.08 $19.11 $19.05 $19.11 $17.96 479,631
2021-06-02 $19.07 $19.11 $19.03 $19.10 $17.95 230,756
2021-06-01 $19.00 $19.05 $18.99 $19.03 $17.89 384,009
2021-05-28 $18.94 $19.01 $18.91 $18.99 $17.85 330,844
2021-05-27 $18.87 $18.93 $18.87 $18.91 $17.77 231,156
2021-05-26 $18.93 $18.93 $18.88 $18.90 $17.77 256,324
2021-05-25 $18.96 $18.96 $18.90 $18.90 $17.77 205,774
2021-05-24 $18.92 $19.00 $18.90 $18.93 $17.79 222,045
2021-05-21 $18.95 $18.99 $18.92 $18.95 $17.74 223,064
2021-05-20 $18.85 $18.95 $18.84 $18.95 $17.74 357,334
2021-05-19 $18.79 $18.84 $18.75 $18.82 $17.62 392,894
2021-05-18 $18.86 $18.86 $18.80 $18.81 $17.61 222,284
2021-05-17 $18.81 $18.83 $18.76 $18.83 $17.63 297,622
2021-05-14 $18.73 $18.83 $18.73 $18.80 $17.60 254,038
2021-05-13 $18.69 $18.79 $18.69 $18.70 $17.51 307,142
2021-05-12 $18.77 $18.81 $18.66 $18.69 $17.50 536,618
2021-05-11 $18.86 $18.89 $18.78 $18.83 $17.63 597,167
2021-05-10 $19.00 $19.00 $18.92 $18.93 $17.72 300,025
2021-05-07 $18.99 $19.01 $18.94 $19.00 $17.79 861,196
2021-05-06 $18.94 $18.95 $18.87 $18.94 $17.73 438,063
2021-05-05 $18.98 $18.99 $18.91 $18.94 $17.73 203,313
2021-05-04 $18.98 $19.00 $18.95 $18.98 $17.77 274,169
2021-05-03 $18.97 $18.99 $18.92 $18.97 $17.76 354,542
2021-04-30 $18.99 $19.00 $18.92 $18.94 $17.73 511,731
2021-04-29 $19.04 $19.04 $18.93 $18.95 $17.74 333,384
2021-04-28 $19.03 $19.03 $18.97 $19.01 $17.80 274,531
2021-04-27 $19.03 $19.08 $18.98 $18.98 $17.77 347,335
2021-04-26 $19.00 $19.06 $19.00 $19.03 $17.82 438,810
2021-04-23 $18.93 $19.03 $18.93 $19.00 $17.79 344,671
2021-04-22 $18.99 $19.00 $18.95 $18.95 $17.74 286,581
2021-04-21 $18.90 $19.00 $18.90 $19.00 $17.79 258,160
2021-04-20 $18.96 $18.96 $18.89 $18.93 $17.72 340,088
2021-04-19 $19.00 $19.02 $18.93 $18.96 $17.75 235,126
2021-04-16 $19.08 $19.08 $19.03 $19.04 $17.75 316,592
2021-04-15 $19.01 $19.07 $19.00 $19.05 $17.76 225,729
2021-04-14 $19.04 $19.04 $18.99 $18.99 $17.71 305,279
2021-04-13 $19.02 $19.05 $18.98 $19.02 $17.74 381,053
2021-04-12 $19.07 $19.07 $19.00 $19.02 $17.74 387,915
2021-04-09 $19.01 $19.08 $19.01 $19.04 $17.75 221,044
2021-04-08 $19.07 $19.07 $19.04 $19.07 $17.78 227,221
2021-04-07 $19.05 $19.08 $19.03 $19.08 $17.79 363,431
2021-04-06 $19.00 $19.08 $18.99 $19.05 $17.76 439,453
2021-04-05 $18.95 $19.00 $18.93 $18.99 $17.71 267,789
2021-04-01 $18.93 $18.96 $18.89 $18.93 $17.65 812,467
2021-03-31 $18.80 $18.88 $18.80 $18.88 $17.61 293,191
2021-03-30 $18.71 $18.82 $18.71 $18.79 $17.52 400,859
2021-03-29 $18.85 $18.85 $18.73 $18.75 $17.48 320,540
2021-03-26 $18.84 $18.85 $18.81 $18.84 $17.57 276,774
2021-03-25 $18.84 $18.86 $18.80 $18.83 $17.56 422,582
2021-03-24 $18.75 $18.87 $18.75 $18.84 $17.57 324,448
2021-03-23 $18.76 $18.79 $18.75 $18.75 $17.48 255,376
2021-03-22 $18.73 $18.76 $18.70 $18.73 $17.47 240,247
2021-03-19 $18.67 $18.76 $18.61 $18.76 $17.42 1,785,304
2021-03-18 $18.79 $18.81 $18.62 $18.64 $17.31 495,213
2021-03-17 $18.80 $18.88 $18.79 $18.83 $17.49 371,306
2021-03-16 $18.84 $18.90 $18.82 $18.85 $17.51 364,175
2021-03-15 $18.70 $18.84 $18.70 $18.83 $17.49 239,588
2021-03-12 $18.74 $18.76 $18.65 $18.74 $17.41 477,235
2021-03-11 $18.68 $18.80 $18.68 $18.79 $17.45 275,023
2021-03-10 $18.67 $18.71 $18.63 $18.71 $17.38 234,877
2021-03-09 $18.61 $18.68 $18.61 $18.66 $17.33 268,702
2021-03-08 $18.59 $18.62 $18.55 $18.59 $17.27 270,876
2021-03-05 $18.49 $18.62 $18.46 $18.62 $17.29 497,319
2021-03-04 $18.51 $18.64 $18.46 $18.49 $17.17 564,559
2021-03-03 $18.48 $18.56 $18.42 $18.54 $17.22 551,014
2021-03-02 $18.41 $18.53 $18.41 $18.50 $17.18 528,113
2021-03-01 $18.45 $18.49 $18.41 $18.44 $17.13 707,087
2021-02-26 $18.35 $18.41 $18.24 $18.40 $17.09 709,341
2021-02-25 $18.39 $18.40 $18.20 $18.24 $16.94 979,966
2021-02-24 $18.44 $18.45 $18.36 $18.40 $17.09 693,409
2021-02-23 $18.48 $18.50 $18.44 $18.48 $17.16 651,260
2021-02-22 $18.53 $18.54 $18.46 $18.49 $17.17 492,105
2021-02-19 $18.60 $18.66 $18.59 $18.59 $17.20 466,704
2021-02-18 $18.58 $18.64 $18.54 $18.62 $17.22 615,131
2021-02-17 $18.60 $18.67 $18.59 $18.62 $17.22 955,560
2021-02-16 $18.71 $18.73 $18.64 $18.64 $17.24 793,929
2021-02-12 $18.80 $18.80 $18.70 $18.73 $17.33 531,419
2021-02-11 $18.89 $18.89 $18.81 $18.82 $17.41 704,932
2021-02-10 $18.89 $18.89 $18.81 $18.85 $17.44 395,495
2021-02-09 $18.78 $18.91 $18.78 $18.85 $17.44 461,449
2021-02-08 $18.82 $18.86 $18.81 $18.83 $17.42 572,367
2021-02-05 $18.80 $18.88 $18.80 $18.83 $17.42 573,334
2021-02-04 $18.74 $18.85 $18.70 $18.80 $17.39 366,905
2021-02-03 $18.82 $18.89 $18.75 $18.75 $17.35 510,594
2021-02-02 $18.82 $18.92 $18.81 $18.82 $17.41 506,672
2021-02-01 $18.78 $18.86 $18.76 $18.79 $17.38 575,723
2021-01-29 $18.83 $18.84 $18.70 $18.78 $17.37 406,225
2021-01-28 $18.76 $18.80 $18.72 $18.80 $17.39 428,208
2021-01-27 $18.87 $18.89 $18.69 $18.69 $17.29 707,706
2021-01-26 $18.94 $18.94 $18.87 $18.89 $17.47 462,548
2021-01-25 $18.95 $18.96 $18.88 $18.90 $17.48 415,533
2021-01-22 $18.82 $18.96 $18.82 $18.93 $17.51 385,492
2021-01-21 $18.96 $18.99 $18.86 $18.86 $17.45 488,535
2021-01-20 $18.92 $18.98 $18.91 $18.97 $17.55 555,921
2021-01-19 $18.90 $18.91 $18.84 $18.91 $17.49 521,726
2021-01-15 $18.87 $18.99 $18.87 $18.90 $17.41 417,855
2021-01-14 $18.86 $18.94 $18.83 $18.87 $17.39 514,650
2021-01-13 $18.57 $18.88 $18.57 $18.86 $17.38 604,203
2021-01-12 $18.64 $18.64 $18.48 $18.59 $17.13 699,316
2021-01-11 $18.81 $18.81 $18.65 $18.66 $17.19 492,737
2021-01-08 $18.82 $18.85 $18.74 $18.81 $17.33 648,463
2021-01-07 $18.89 $18.92 $18.64 $18.82 $17.34 1,763,230
2021-01-06 $19.07 $19.08 $18.70 $18.85 $17.37 1,422,364
2021-01-05 $19.08 $19.12 $19.05 $19.12 $17.62 755,804
2021-01-04 $19.25 $19.29 $19.02 $19.09 $17.59 1,185,599
2020-12-31 $19.19 $19.23 $19.17 $19.21 $17.70 996,670
2020-12-30 $19.11 $19.17 $19.11 $19.16 $17.65 513,994
2020-12-29 $19.09 $19.14 $19.07 $19.12 $17.62 1,400,514
2020-12-28 $19.20 $19.20 $19.09 $19.12 $17.62 1,758,652
2020-12-24 $19.10 $19.16 $19.10 $19.15 $17.64 2,039,277
2020-12-23 $19.10 $19.16 $19.06 $19.09 $17.59 3,281,513
2020-12-22 $19.24 $19.27 $19.03 $19.11 $17.61 15,092,407
2020-12-21 $19.21 $19.25 $19.15 $19.22 $17.71 422,662
2020-12-18 $19.33 $19.33 $19.26 $19.28 $17.69 353,611
2020-12-17 $19.27 $19.31 $19.25 $19.31 $17.72 483,499
2020-12-16 $19.24 $19.27 $19.21 $19.25 $17.66 317,947
2020-12-15 $19.21 $19.24 $19.18 $19.24 $17.66 391,276
2020-12-14 $19.18 $19.20 $19.16 $19.17 $17.59 613,403
2020-12-11 $19.10 $19.15 $19.09 $19.14 $17.56 441,269
2020-12-10 $19.10 $19.16 $19.07 $19.11 $17.54 459,022
2020-12-09 $19.15 $19.16 $19.10 $19.13 $17.55 271,723
2020-12-08 $19.07 $19.13 $19.07 $19.11 $17.54 320,422
2020-12-07 $19.07 $19.09 $19.04 $19.07 $17.50 365,369
2020-12-04 $19.08 $19.10 $19.05 $19.08 $17.51 344,331
2020-12-03 $19.06 $19.08 $19.03 $19.05 $17.48 350,248
2020-12-02 $18.96 $19.05 $18.94 $19.04 $17.47 395,925
2020-12-01 $19.06 $19.06 $18.96 $18.96 $17.40 617,983
2020-11-30 $19.07 $19.07 $18.94 $18.99 $17.43 506,772
2020-11-27 $19.04 $19.08 $19.02 $19.04 $17.47 224,789
2020-11-25 $19.08 $19.10 $19.03 $19.04 $17.47 529,650
2020-11-24 $19.13 $19.16 $19.06 $19.06 $17.49 669,354
2020-11-23 $19.09 $19.13 $19.05 $19.10 $17.53 394,536
2020-11-20 $19.12 $19.17 $19.10 $19.13 $17.48 378,468
2020-11-19 $19.08 $19.16 $19.08 $19.15 $17.50 331,311
2020-11-18 $19.18 $19.19 $19.11 $19.12 $17.47 487,510
2020-11-17 $19.14 $19.22 $19.05 $19.16 $17.51 425,905
2020-11-16 $19.00 $19.30 $18.96 $19.17 $17.52 12,314,301
2020-11-13 $18.97 $18.98 $18.93 $18.96 $17.33 368,891
2020-11-12 $18.92 $18.96 $18.88 $18.92 $17.29 261,594
2020-11-11 $18.91 $18.95 $18.90 $18.93 $17.30 380,857
2020-11-10 $18.95 $18.95 $18.87 $18.93 $17.30 381,133
2020-11-09 $18.83 $18.97 $18.83 $18.95 $17.32 597,466
2020-11-06 $18.81 $18.85 $18.73 $18.73 $17.12 497,715
2020-11-05 $18.87 $18.89 $18.78 $18.83 $17.21 589,354
2020-11-04 $18.67 $18.80 $18.67 $18.77 $17.15 641,732
2020-11-03 $18.65 $18.72 $18.59 $18.59 $16.99 2,453,020
2020-11-02 $18.60 $18.69 $18.60 $18.62 $17.02 600,305
2020-10-30 $18.55 $18.60 $18.50 $18.55 $16.95 901,441
2020-10-29 $18.51 $18.67 $18.51 $18.55 $16.95 761,334
2020-10-28 $18.67 $18.73 $18.51 $18.51 $16.92 705,074
2020-10-27 $18.75 $18.82 $18.74 $18.74 $17.13 294,650
2020-10-26 $18.86 $18.86 $18.77 $18.79 $17.17 367,967
2020-10-23 $18.77 $18.90 $18.75 $18.88 $17.26 522,985
2020-10-22 $18.69 $18.79 $18.67 $18.77 $17.15 593,610
2020-10-21 $18.80 $18.83 $18.66 $18.68 $17.07 447,942
2020-10-20 $18.77 $18.86 $18.77 $18.83 $17.21 299,576
2020-10-19 $18.89 $18.92 $18.76 $18.79 $17.17 559,907
2020-10-16 $19.00 $19.03 $18.92 $18.92 $17.22 374,692
2020-10-15 $18.89 $19.01 $18.89 $19.00 $17.29 350,321
2020-10-14 $19.04 $19.04 $18.94 $18.95 $17.25 467,779
2020-10-13 $18.99 $19.04 $18.94 $19.04 $17.33 2,753,102
2020-10-12 $18.95 $18.99 $18.92 $18.95 $17.25 424,373
2020-10-09 $18.96 $18.99 $18.91 $18.97 $17.27 378,292
2020-10-08 $19.01 $19.02 $18.97 $19.00 $17.29 516,722
2020-10-07 $18.99 $19.02 $18.96 $18.99 $17.29 330,238
2020-10-06 $18.97 $18.99 $18.90 $18.95 $17.25 439,277
2020-10-05 $18.91 $18.96 $18.89 $18.95 $17.25 311,139
2020-10-02 $18.77 $18.90 $18.74 $18.89 $17.19 482,943
2020-10-01 $18.76 $18.86 $18.70 $18.84 $17.15 357,352
2020-09-30 $18.79 $18.81 $18.69 $18.74 $17.06 322,753
2020-09-29 $18.79 $18.79 $18.71 $18.78 $17.09 335,549
2020-09-28 $18.72 $18.81 $18.72 $18.77 $17.08 505,909
2020-09-25 $18.40 $18.68 $18.40 $18.64 $16.97 595,069
2020-09-24 $18.43 $18.49 $18.36 $18.42 $16.77 600,398
2020-09-23 $18.71 $18.73 $18.43 $18.47 $16.81 779,824
2020-09-22 $18.62 $18.70 $18.60 $18.68 $17.00 672,038
2020-09-21 $18.66 $18.67 $18.55 $18.61 $16.94 445,606
2020-09-18 $18.86 $18.87 $18.74 $18.77 $17.01 324,609
2020-09-17 $18.83 $18.89 $18.81 $18.82 $17.06 329,615
2020-09-16 $18.89 $18.92 $18.86 $18.88 $17.11 470,440
2020-09-15 $18.87 $18.89 $18.83 $18.88 $17.11 382,761
2020-09-14 $18.79 $18.85 $18.75 $18.80 $17.04 523,136
2020-09-11 $18.81 $18.81 $18.71 $18.74 $16.99 428,846
2020-09-10 $18.73 $18.81 $18.73 $18.78 $17.02 346,544
2020-09-09 $18.69 $18.75 $18.63 $18.71 $16.96 373,196
2020-09-08 $18.65 $18.67 $18.57 $18.62 $16.88 469,104
2020-09-04 $18.75 $18.79 $18.58 $18.75 $17.00 570,895
2020-09-03 $18.84 $18.86 $18.73 $18.79 $17.03 555,706
2020-09-02 $18.86 $18.87 $18.82 $18.86 $17.10 518,021
2020-09-01 $18.83 $18.88 $18.82 $18.85 $17.09 384,550
2020-08-31 $18.88 $18.88 $18.81 $18.86 $17.10 332,951
2020-08-28 $18.88 $18.91 $18.84 $18.86 $17.10 316,325
2020-08-27 $18.87 $18.91 $18.85 $18.86 $17.10 724,808
2020-08-26 $18.89 $18.89 $18.87 $18.89 $17.12 380,421
2020-08-25 $18.89 $18.89 $18.83 $18.87 $17.11 512,797
2020-08-24 $18.88 $18.91 $18.86 $18.87 $17.11 685,238
2020-08-21 $18.90 $18.93 $18.90 $18.91 $17.07 425,205
2020-08-20 $18.88 $18.91 $18.86 $18.89 $17.05 384,351
2020-08-19 $18.85 $18.88 $18.84 $18.88 $17.05 400,354
2020-08-18 $18.80 $18.86 $18.78 $18.85 $17.02 396,879
2020-08-17 $18.76 $18.79 $18.75 $18.78 $16.96 463,624
2020-08-14 $18.75 $18.75 $18.70 $18.74 $16.92 315,511
2020-08-13 $18.75 $18.75 $18.71 $18.73 $16.91 563,434
2020-08-12 $18.68 $18.73 $18.63 $18.72 $16.90 440,295
2020-08-11 $18.66 $18.67 $18.62 $18.63 $16.82 630,308
2020-08-10 $18.62 $18.64 $18.58 $18.61 $16.80 367,687
2020-08-07 $18.58 $18.58 $18.51 $18.57 $16.77 273,905
2020-08-06 $18.66 $18.66 $18.56 $18.57 $16.77 208,442
2020-08-05 $18.69 $18.70 $18.62 $18.63 $16.82 365,678
2020-08-04 $18.68 $18.69 $18.61 $18.66 $16.85 374,136
2020-08-03 $18.70 $18.73 $18.66 $18.68 $16.87 663,343
2020-07-31 $18.69 $18.69 $18.63 $18.68 $16.87 320,824
2020-07-30 $18.57 $18.65 $18.56 $18.63 $16.82 469,224
2020-07-29 $18.50 $18.61 $18.43 $18.61 $16.80 778,615
2020-07-28 $18.42 $18.47 $18.41 $18.47 $16.68 201,637
2020-07-27 $18.40 $18.44 $18.39 $18.44 $16.65 252,757
2020-07-24 $18.40 $18.41 $18.35 $18.40 $16.61 328,232
2020-07-23 $18.33 $18.40 $18.31 $18.40 $16.61 433,533
2020-07-22 $18.31 $18.32 $18.26 $18.32 $16.54 344,577
2020-07-21 $18.21 $18.33 $18.21 $18.32 $16.54 378,780
2020-07-20 $18.15 $18.25 $18.15 $18.21 $16.44 299,014
2020-07-17 $18.24 $18.28 $18.20 $18.28 $16.44 286,155
2020-07-16 $18.05 $18.23 $18.05 $18.20 $16.36 390,707
2020-07-15 $18.04 $18.11 $18.02 $18.08 $16.26 315,834
2020-07-14 $18.01 $18.04 $17.96 $18.00 $16.18 420,606
2020-07-13 $18.12 $18.16 $18.00 $18.00 $16.18 348,863
2020-07-10 $18.07 $18.14 $18.03 $18.10 $16.27 201,944
2020-07-09 $18.02 $18.08 $17.97 $18.05 $16.23 305,386
2020-07-08 $18.01 $18.04 $18.00 $18.02 $16.20 289,082
2020-07-07 $18.00 $18.04 $17.99 $18.01 $16.19 214,185
2020-07-06 $18.06 $18.07 $18.01 $18.03 $16.21 333,200
2020-07-02 $17.99 $18.02 $17.93 $18.01 $16.19 340,122
2020-07-01 $17.86 $17.95 $17.85 $17.91 $16.10 375,666
2020-06-30 $17.93 $17.93 $17.83 $17.90 $16.09 324,552
2020-06-29 $17.91 $17.92 $17.83 $17.90 $16.09 405,490
2020-06-26 $17.91 $17.94 $17.85 $17.87 $16.07 386,142
2020-06-25 $17.92 $17.98 $17.88 $17.94 $16.13 275,024
2020-06-24 $17.94 $17.99 $17.84 $17.93 $16.12 603,482
2020-06-23 $18.02 $18.07 $17.91 $17.97 $16.16 337,560
2020-06-22 $18.08 $18.08 $17.88 $18.01 $16.19 393,860
2020-06-19 $18.14 $18.17 $18.07 $18.13 $16.23 318,121
2020-06-18 $18.07 $18.12 $18.04 $18.07 $16.18 227,265
2020-06-17 $18.06 $18.13 $18.01 $18.13 $16.23 231,508
2020-06-16 $17.95 $18.08 $17.93 $18.06 $16.17 553,793
2020-06-15 $17.59 $17.91 $17.52 $17.82 $15.95 541,340
2020-06-12 $18.00 $18.07 $17.81 $17.83 $15.96 851,926
2020-06-11 $17.91 $18.14 $17.82 $17.86 $15.99 1,418,172
2020-06-10 $18.32 $18.33 $18.21 $18.23 $16.32 332,651
2020-06-09 $18.29 $18.33 $18.25 $18.28 $16.37 387,345
2020-06-08 $18.29 $18.33 $18.26 $18.30 $16.38 765,961
2020-06-05 $18.32 $18.35 $18.24 $18.26 $16.35 723,680
2020-06-04 $18.26 $18.30 $18.22 $18.22 $16.31 467,340
2020-06-03 $18.33 $18.34 $18.23 $18.28 $16.37 552,646
2020-06-02 $18.19 $18.25 $18.18 $18.25 $16.34 413,307
2020-06-01 $18.19 $18.23 $18.12 $18.17 $16.27 765,970
2020-05-29 $18.16 $18.20 $18.07 $18.20 $16.29 404,304
2020-05-28 $18.15 $18.19 $18.07 $18.12 $16.22 342,943
2020-05-27 $18.08 $18.10 $17.99 $18.10 $16.20 340,583
2020-05-26 $18.05 $18.08 $18.00 $18.02 $16.13 404,955
2020-05-22 $17.81 $17.95 $17.81 $17.93 $16.05 530,371
2020-05-21 $17.73 $17.87 $17.70 $17.83 $15.96 518,176
2020-05-20 $17.75 $17.81 $17.72 $17.79 $15.93 531,540
2020-05-19 $17.61 $17.76 $17.61 $17.72 $15.86 318,124
2020-05-18 $17.64 $17.75 $17.64 $17.65 $15.80 782,133
2020-05-15 $17.58 $17.70 $17.58 $17.59 $15.68 439,744
2020-05-14 $17.65 $17.71 $17.37 $17.68 $15.76 767,719
2020-05-13 $17.93 $17.93 $17.69 $17.77 $15.84 435,919
2020-05-12 $18.00 $18.00 $17.92 $17.94 $15.99 392,067
2020-05-11 $17.94 $17.98 $17.87 $17.97 $16.02 473,841
2020-05-08 $17.98 $17.98 $17.91 $17.96 $16.01 370,367
2020-05-07 $17.95 $17.95 $17.87 $17.90 $15.95 446,429
2020-05-06 $17.92 $17.93 $17.85 $17.89 $15.94 338,709
2020-05-05 $18.02 $18.02 $17.88 $17.92 $15.97 950,182
2020-05-04 $17.90 $18.00 $17.86 $17.92 $15.97 222,373
2020-05-01 $18.02 $18.02 $17.88 $17.93 $15.98 387,683
2020-04-30 $17.98 $18.08 $17.90 $18.08 $16.11 499,215
2020-04-29 $17.85 $18.03 $17.85 $18.02 $16.06 543,350
2020-04-28 $17.99 $17.99 $17.81 $17.83 $15.89 425,449
2020-04-27 $17.89 $17.89 $17.76 $17.83 $15.89 478,731
2020-04-24 $17.76 $17.80 $17.64 $17.80 $15.86 572,944
2020-04-23 $17.56 $17.71 $17.55 $17.68 $15.76 320,219
2020-04-22 $17.53 $17.63 $17.50 $17.54 $15.63 716,229
2020-04-21 $17.52 $17.62 $17.36 $17.46 $15.56 1,008,825
2020-04-20 $17.70 $17.72 $17.55 $17.67 $15.75 523,523
2020-04-17 $17.87 $17.90 $17.77 $17.88 $15.86 821,845
2020-04-16 $17.65 $17.80 $17.57 $17.71 $15.71 420,892
2020-04-15 $17.34 $17.73 $17.34 $17.69 $15.69 406,735
2020-04-14 $17.80 $17.90 $17.69 $17.74 $15.74 494,094
2020-04-13 $17.76 $17.84 $17.31 $17.75 $15.75 989,698
2020-04-09 $17.49 $17.97 $17.49 $17.87 $15.85 1,866,134
2020-04-08 $16.97 $17.56 $16.97 $17.38 $15.42 1,867,033
2020-04-07 $16.75 $17.04 $16.75 $16.96 $15.05 1,740,007
2020-04-06 $16.44 $16.73 $16.44 $16.66 $14.78 495,746
2020-04-03 $16.25 $16.49 $16.09 $16.22 $14.39 428,435
2020-04-02 $16.21 $16.40 $15.97 $16.25 $14.42 467,424
2020-04-01 $16.47 $16.64 $16.17 $16.33 $14.49 774,733
2020-03-31 $16.80 $16.97 $16.67 $16.89 $14.98 1,352,984
2020-03-30 $16.61 $16.92 $16.47 $16.88 $14.98 587,513
2020-03-27 $16.65 $16.87 $16.39 $16.60 $14.73 1,133,370
2020-03-26 $16.13 $17.10 $16.13 $16.98 $15.06 1,445,524
2020-03-25 $15.15 $16.86 $15.12 $16.12 $14.30 1,615,618
2020-03-24 $14.50 $15.40 $14.31 $15.07 $13.37 1,626,192
2020-03-23 $14.52 $14.66 $13.12 $13.81 $12.25 2,110,589
2020-03-20 $15.48 $15.59 $14.60 $14.71 $12.97 1,708,459
2020-03-19 $13.26 $14.76 $12.30 $14.41 $12.71 2,634,853
2020-03-18 $15.29 $15.49 $12.83 $13.54 $11.94 2,022,807
2020-03-17 $15.94 $16.19 $15.82 $16.03 $14.14 1,271,322
2020-03-16 $16.06 $16.63 $15.64 $16.01 $14.12 1,251,957
2020-03-13 $17.02 $17.42 $16.83 $17.29 $15.25 1,486,096
2020-03-12 $17.20 $17.36 $16.25 $16.60 $14.64 2,314,769
2020-03-11 $17.95 $18.10 $17.87 $17.88 $15.77 657,481
2020-03-10 $18.05 $18.21 $17.97 $18.13 $15.99 487,001
2020-03-09 $17.84 $18.25 $17.60 $17.93 $15.81 1,188,506
2020-03-06 $18.49 $18.59 $18.36 $18.50 $16.31 571,605
2020-03-05 $18.70 $18.77 $18.64 $18.64 $16.44 392,465
2020-03-04 $18.60 $18.80 $18.59 $18.75 $16.54 573,453
2020-03-03 $18.49 $18.77 $18.49 $18.51 $16.32 1,242,509
2020-03-02 $18.16 $18.49 $18.15 $18.46 $16.28 1,427,536
2020-02-28 $18.25 $18.35 $18.16 $18.26 $16.10 2,916,952
2020-02-27 $18.53 $18.56 $18.40 $18.46 $16.28 1,112,760
2020-02-26 $18.58 $18.70 $18.50 $18.60 $16.40 675,011
2020-02-25 $18.77 $18.85 $18.57 $18.60 $16.40 742,025
2020-02-24 $18.71 $18.86 $18.71 $18.75 $16.54 616,809
2020-02-21 $19.08 $19.08 $18.98 $18.98 $16.67 198,892
2020-02-20 $19.02 $19.06 $18.96 $19.06 $16.74 408,633
2020-02-19 $19.08 $19.10 $18.98 $18.98 $16.67 360,517
2020-02-18 $19.12 $19.13 $19.09 $19.11 $16.78 270,488
2020-02-14 $19.12 $19.12 $19.08 $19.11 $16.78 245,910
2020-02-13 $19.09 $19.09 $19.05 $19.09 $16.76 243,342
2020-02-12 $19.14 $19.14 $19.08 $19.10 $16.77 179,171
2020-02-11 $19.12 $19.15 $19.12 $19.12 $16.79 186,780
2020-02-10 $19.12 $19.14 $19.10 $19.13 $16.80 319,578
2020-02-07 $19.07 $19.12 $19.06 $19.11 $16.78 228,778
2020-02-06 $19.03 $19.07 $19.03 $19.07 $16.75 295,646
2020-02-05 $19.04 $19.06 $19.00 $19.04 $16.72 200,111
2020-02-04 $19.03 $19.04 $19.00 $19.02 $16.70 211,411
2020-02-03 $18.98 $19.04 $18.95 $19.01 $16.69 232,270
2020-01-31 $19.00 $19.03 $18.95 $18.96 $16.65 312,402
2020-01-30 $18.92 $19.00 $18.92 $19.00 $16.68 222,327
2020-01-29 $18.92 $18.95 $18.92 $18.93 $16.62 231,902
2020-01-28 $18.89 $18.93 $18.89 $18.92 $16.61 194,612
2020-01-27 $18.87 $18.92 $18.87 $18.91 $16.60 276,063
2020-01-24 $18.93 $18.94 $18.90 $18.92 $16.61 366,283
2020-01-23 $18.95 $18.96 $18.91 $18.93 $16.62 289,222
2020-01-22 $18.95 $18.95 $18.92 $18.93 $16.62 231,822
2020-01-21 $18.98 $18.98 $18.92 $18.96 $16.65 290,591
2020-01-17 $18.98 $19.03 $18.98 $19.03 $16.64 230,996
2020-01-16 $19.04 $19.04 $19.00 $19.02 $16.63 248,610
2020-01-15 $19.04 $19.08 $19.00 $19.03 $16.64 485,348
2020-01-14 $19.01 $19.08 $19.01 $19.05 $16.66 273,720
2020-01-13 $19.05 $19.05 $19.01 $19.02 $16.63 339,466
2020-01-10 $19.01 $19.04 $18.99 $19.04 $16.65 794,032
2020-01-09 $19.03 $19.03 $18.94 $19.01 $16.62 246,052
2020-01-08 $19.01 $19.01 $18.97 $19.01 $16.62 301,895
2020-01-07 $18.98 $19.00 $18.95 $18.98 $16.60 296,970
2020-01-06 $18.94 $19.05 $18.94 $19.01 $16.62 269,112
2020-01-03 $18.99 $19.07 $18.96 $19.06 $16.67 645,493
2020-01-02 $18.87 $19.01 $18.87 $18.99 $16.60 1,178,572
2019-12-31 $18.89 $18.89 $18.84 $18.87 $16.50 163,354
2019-12-30 $18.86 $18.87 $18.83 $18.86 $16.49 226,688
2019-12-27 $18.89 $18.89 $18.85 $18.86 $16.49 263,016
2019-12-26 $18.85 $18.89 $18.85 $18.89 $16.52 234,982
2019-12-24 $18.85 $18.87 $18.84 $18.85 $16.48 124,804
2019-12-23 $18.85 $18.86 $18.81 $18.86 $16.49 227,973
2019-12-20 $18.88 $18.89 $18.86 $18.89 $16.45 234,106
2019-12-19 $18.83 $18.88 $18.82 $18.86 $16.42 245,257
2019-12-18 $18.85 $18.86 $18.80 $18.86 $16.42 180,737
2019-12-17 $18.80 $18.83 $18.77 $18.83 $16.40 270,969
2019-12-16 $18.75 $18.78 $18.74 $18.77 $16.35 226,627
2019-12-13 $18.67 $18.74 $18.66 $18.72 $16.30 179,630
2019-12-12 $18.68 $18.68 $18.61 $18.66 $16.25 357,099
2019-12-11 $18.60 $18.67 $18.60 $18.67 $16.26 323,097
2019-12-10 $18.58 $18.61 $18.56 $18.59 $16.19 276,733
2019-12-09 $18.57 $18.59 $18.56 $18.58 $16.18 202,088
2019-12-06 $18.54 $18.57 $18.53 $18.55 $16.15 318,753
2019-12-05 $18.60 $18.60 $18.54 $18.54 $16.15 277,807
2019-12-04 $18.57 $18.61 $18.56 $18.58 $16.18 211,806
2019-12-03 $18.51 $18.59 $18.50 $18.58 $16.18 411,312
2019-12-02 $18.62 $18.62 $18.51 $18.52 $16.13 577,857
2019-11-29 $18.69 $18.69 $18.60 $18.63 $16.22 151,485
2019-11-27 $18.67 $18.70 $18.65 $18.65 $16.24 195,630
2019-11-26 $18.68 $18.69 $18.66 $18.68 $16.27 251,532
2019-11-25 $18.67 $18.69 $18.65 $18.67 $16.26 252,526
2019-11-22 $18.64 $18.68 $18.63 $18.63 $16.22 279,468
2019-11-21 $18.65 $18.65 $18.62 $18.65 $16.24 192,136
2019-11-20 $18.63 $18.65 $18.62 $18.63 $16.22 192,747
2019-11-19 $18.66 $18.67 $18.62 $18.63 $16.22 524,138
2019-11-18 $18.72 $18.72 $18.65 $18.65 $16.24 391,347
2019-11-15 $18.79 $18.79 $18.77 $18.79 $16.30 180,073
2019-11-14 $18.76 $18.79 $18.76 $18.76 $16.27 217,793
2019-11-13 $18.69 $18.76 $18.69 $18.74 $16.25 439,956
2019-11-12 $18.65 $18.70 $18.63 $18.70 $16.22 232,299
2019-11-11 $18.65 $18.68 $18.63 $18.63 $16.16 167,461
2019-11-08 $18.65 $18.68 $18.62 $18.64 $16.17 192,485
2019-11-07 $18.71 $18.73 $18.61 $18.61 $16.14 444,449
2019-11-06 $18.75 $18.76 $18.72 $18.75 $16.26 251,221
2019-11-05 $18.80 $18.80 $18.71 $18.72 $16.23 358,075
2019-11-04 $18.80 $18.81 $18.77 $18.81 $16.31 268,942
2019-11-01 $18.81 $18.85 $18.76 $18.77 $16.28 383,080
2019-10-31 $18.88 $18.88 $18.81 $18.82 $16.32 254,507
2019-10-30 $18.82 $18.87 $18.80 $18.84 $16.34 189,845
2019-10-29 $18.87 $18.87 $18.82 $18.82 $16.32 207,319
2019-10-28 $18.89 $18.89 $18.84 $18.85 $16.35 209,355
2019-10-25 $18.87 $18.88 $18.85 $18.88 $16.37 171,926
2019-10-24 $18.88 $18.89 $18.86 $18.87 $16.36 182,186
2019-10-23 $18.84 $18.88 $18.81 $18.88 $16.37 712,573
2019-10-22 $18.79 $18.84 $18.79 $18.83 $16.33 1,167,605
2019-10-21 $18.82 $18.83 $18.78 $18.79 $16.30 226,064
2019-10-18 $18.93 $18.97 $18.88 $18.90 $16.33 200,804
2019-10-17 $18.94 $18.94 $18.91 $18.93 $16.35 233,987
2019-10-16 $18.89 $18.97 $18.88 $18.93 $16.35 232,186
2019-10-15 $18.92 $18.94 $18.88 $18.91 $16.33 241,898
2019-10-14 $18.84 $18.93 $18.84 $18.90 $16.33 482,100
2019-10-11 $18.82 $18.85 $18.81 $18.85 $16.28 394,293
2019-10-10 $18.79 $18.83 $18.79 $18.83 $16.26 183,098
2019-10-09 $18.80 $18.82 $18.77 $18.79 $16.23 341,644
2019-10-08 $18.79 $18.81 $18.77 $18.77 $16.21 574,986
2019-10-07 $18.81 $18.83 $18.76 $18.79 $16.23 191,848
2019-10-04 $18.79 $18.85 $18.75 $18.78 $16.22 3,521,780
2019-10-03 $18.79 $18.80 $18.73 $18.78 $16.22 485,596
2019-10-02 $18.79 $18.82 $18.72 $18.79 $16.23 446,260
2019-10-01 $18.76 $18.81 $18.76 $18.80 $16.24 484,521
2019-09-30 $18.79 $18.79 $18.74 $18.78 $16.22 309,549
2019-09-27 $18.76 $18.79 $18.73 $18.74 $16.19 256,689
2019-09-26 $18.78 $18.79 $18.75 $18.76 $16.20 302,234
2019-09-25 $18.76 $18.79 $18.74 $18.76 $16.20 340,552
2019-09-24 $18.79 $18.81 $18.76 $18.77 $16.21 190,406
2019-09-23 $18.73 $18.81 $18.73 $18.79 $16.23 273,642
2019-09-20 $18.77 $18.84 $18.77 $18.83 $16.20 229,668
2019-09-19 $18.76 $18.80 $18.75 $18.80 $16.17 215,759
2019-09-18 $18.69 $18.76 $18.68 $18.74 $16.12 257,601
2019-09-17 $18.65 $18.70 $18.62 $18.68 $16.07 239,936
2019-09-16 $18.63 $18.65 $18.59 $18.65 $16.04 377,994
2019-09-13 $18.77 $18.78 $18.55 $18.62 $16.02 2,498,439
2019-09-12 $18.77 $18.79 $18.75 $18.76 $16.14 301,181
2019-09-11 $18.78 $18.78 $18.71 $18.74 $16.12 205,636
2019-09-10 $18.80 $18.84 $18.75 $18.75 $16.13 278,283
2019-09-09 $18.85 $18.85 $18.83 $18.85 $16.22 279,774
2019-09-06 $18.80 $18.85 $18.80 $18.84 $16.21 182,734
2019-09-05 $18.83 $18.83 $18.78 $18.80 $16.17 195,330
2019-09-04 $18.78 $18.82 $18.77 $18.82 $16.19 265,937
2019-09-03 $18.70 $18.78 $18.70 $18.76 $16.14 600,146
2019-08-30 $18.77 $18.77 $18.71 $18.71 $16.10 157,262
2019-08-29 $18.81 $18.82 $18.75 $18.77 $16.15 121,343
2019-08-28 $18.75 $18.82 $18.75 $18.77 $16.15 176,637
2019-08-27 $18.74 $18.77 $18.73 $18.76 $16.14 227,820
2019-08-26 $18.77 $18.79 $18.71 $18.74 $16.12 331,084
2019-08-23 $18.85 $18.85 $18.76 $18.77 $16.15 324,075
2019-08-22 $18.82 $18.84 $18.80 $18.84 $16.21 214,300
2019-08-21 $18.80 $18.82 $18.79 $18.81 $16.18 183,757
2019-08-20 $18.72 $18.79 $18.72 $18.77 $16.15 251,509
2019-08-19 $18.74 $18.76 $18.71 $18.73 $16.11 286,260
2019-08-16 $18.86 $18.90 $18.79 $18.79 $16.09 299,957
2019-08-15 $18.83 $18.91 $18.83 $18.86 $16.15 424,271
2019-08-14 $18.74 $18.83 $18.74 $18.83 $16.13 386,398
2019-08-13 $18.71 $18.79 $18.70 $18.76 $16.07 181,713
2019-08-12 $18.67 $18.71 $18.67 $18.71 $16.03 243,786
2019-08-09 $18.64 $18.69 $18.63 $18.66 $15.98 190,524
2019-08-08 $18.63 $18.66 $18.61 $18.65 $15.97 683,486
2019-08-07 $18.68 $18.68 $18.58 $18.59 $15.92 4,391,641
2019-08-06 $18.66 $18.70 $18.66 $18.69 $16.01 207,046
2019-08-05 $18.70 $18.74 $18.61 $18.65 $15.97 367,906
2019-08-02 $18.71 $18.77 $18.69 $18.76 $16.07 626,261
2019-08-01 $18.72 $18.79 $18.70 $18.74 $16.05 378,672
2019-07-31 $18.67 $18.72 $18.64 $18.72 $16.03 416,208
2019-07-30 $18.72 $18.73 $18.67 $18.68 $16.00 322,027
2019-07-29 $18.65 $18.74 $18.65 $18.74 $16.05 326,332
2019-07-26 $18.64 $18.67 $18.64 $18.65 $15.97 141,061
2019-07-25 $18.72 $18.72 $18.64 $18.64 $15.97 514,729
2019-07-24 $18.61 $18.72 $18.61 $18.70 $16.02 238,768
2019-07-23 $18.65 $18.69 $18.63 $18.63 $15.96 227,211
2019-07-22 $18.64 $18.67 $18.63 $18.64 $15.97 320,207
2019-07-19 $18.69 $18.72 $18.69 $18.70 $15.95 267,125
2019-07-18 $18.66 $18.70 $18.66 $18.69 $15.94 175,487
2019-07-17 $18.61 $18.69 $18.61 $18.68 $15.93 414,188
2019-07-16 $18.61 $18.62 $18.60 $18.61 $15.87 239,071
2019-07-15 $18.58 $18.61 $18.58 $18.61 $15.87 215,761
2019-07-12 $18.58 $18.59 $18.56 $18.57 $15.84 256,128
2019-07-11 $18.56 $18.58 $18.55 $18.56 $15.83 155,396
2019-07-10 $18.52 $18.57 $18.51 $18.57 $15.84 314,008
2019-07-09 $18.51 $18.53 $18.49 $18.51 $15.79 651,077
2019-07-08 $18.50 $18.51 $18.48 $18.50 $15.78 169,728
2019-07-05 $18.54 $18.58 $18.45 $18.50 $15.78 248,610
2019-07-03 $18.54 $18.57 $18.52 $18.54 $15.81 180,541
2019-07-02 $18.43 $18.53 $18.43 $18.53 $15.81 333,031
2019-07-01 $18.44 $18.46 $18.41 $18.43 $15.72 551,299
2019-06-28 $18.44 $18.45 $18.40 $18.42 $15.71 305,921
2019-06-27 $18.44 $18.49 $18.42 $18.42 $15.71 243,704
2019-06-26 $18.52 $18.52 $18.45 $18.46 $15.75 387,187
2019-06-25 $18.52 $18.52 $18.49 $18.51 $15.79 274,147
2019-06-24 $18.53 $18.56 $18.49 $18.53 $15.81 523,202
2019-06-21 $18.64 $18.65 $18.60 $18.62 $15.82 413,091
2019-06-20 $18.65 $18.69 $18.64 $18.64 $15.83 393,463
2019-06-19 $18.67 $18.67 $18.64 $18.66 $15.85 429,474
2019-06-18 $18.59 $18.67 $18.58 $18.66 $15.85 4,604,855
2019-06-17 $18.55 $18.58 $18.55 $18.58 $15.78 230,025
2019-06-14 $18.50 $18.55 $18.50 $18.55 $15.76 192,254
2019-06-13 $18.50 $18.53 $18.48 $18.52 $15.73 175,427
2019-06-12 $18.49 $18.51 $18.48 $18.49 $15.71 354,923
2019-06-11 $18.53 $18.54 $18.48 $18.49 $15.71 160,690
2019-06-10 $18.48 $18.54 $18.48 $18.52 $15.73 341,451
2019-06-07 $18.45 $18.50 $18.44 $18.50 $15.71 413,088
2019-06-06 $18.43 $18.45 $18.42 $18.42 $15.65 209,145
2019-06-05 $18.46 $18.46 $18.40 $18.44 $15.66 165,787
2019-06-04 $18.38 $18.44 $18.37 $18.43 $15.66 135,284
2019-06-03 $18.35 $18.38 $18.33 $18.37 $15.60 216,453
2019-05-31 $18.41 $18.42 $18.33 $18.33 $15.57 275,844
2019-05-30 $18.40 $18.44 $18.40 $18.42 $15.65 249,943
2019-05-29 $18.35 $18.40 $18.34 $18.39 $15.62 218,674
2019-05-28 $18.34 $18.38 $18.34 $18.37 $15.60 237,000
2019-05-24 $18.34 $18.36 $18.33 $18.36 $15.60 261,374
2019-05-23 $18.34 $18.34 $18.31 $18.32 $15.56 163,198
2019-05-22 $18.33 $18.36 $18.31 $18.35 $15.59 150,339
2019-05-21 $18.30 $18.33 $18.29 $18.33 $15.57 267,594
2019-05-20 $18.34 $18.36 $18.27 $18.28 $15.53 275,004
2019-05-17 $18.44 $18.48 $18.41 $18.42 $15.58 692,048
2019-05-16 $18.45 $18.50 $18.45 $18.49 $15.64 188,892
2019-05-15 $18.39 $18.45 $18.37 $18.44 $15.59 497,441
2019-05-14 $18.32 $18.40 $18.32 $18.39 $15.55 167,228
2019-05-13 $18.30 $18.35 $18.30 $18.32 $15.49 295,965
2019-05-10 $18.36 $18.38 $18.34 $18.38 $15.54 162,910
2019-05-09 $18.33 $18.37 $18.29 $18.36 $15.53 155,702
2019-05-08 $18.33 $18.38 $18.33 $18.34 $15.51 200,274
2019-05-07 $18.37 $18.39 $18.33 $18.33 $15.50 218,917
2019-05-06 $18.35 $18.40 $18.33 $18.38 $15.54 178,619
2019-05-03 $18.41 $18.41 $18.36 $18.38 $15.54 233,686
2019-05-02 $18.38 $18.41 $18.37 $18.38 $15.54 134,586
2019-05-01 $18.36 $18.41 $18.35 $18.38 $15.54 170,337
2019-04-30 $18.35 $18.37 $18.34 $18.34 $15.51 191,483
2019-04-29 $18.30 $18.38 $18.30 $18.34 $15.51 181,206
2019-04-26 $18.35 $18.35 $18.29 $18.31 $15.48 143,739
2019-04-25 $18.35 $18.37 $18.33 $18.33 $15.50 426,667
2019-04-24 $18.37 $18.40 $18.36 $18.37 $15.54 185,674
2019-04-23 $18.33 $18.38 $18.32 $18.38 $15.54 416,350
2019-04-22 $18.37 $18.37 $18.33 $18.35 $15.52 141,331
2019-04-18 $18.47 $18.49 $18.44 $18.45 $15.53 137,275
2019-04-17 $18.50 $18.51 $18.46 $18.47 $15.55 168,251
2019-04-16 $18.46 $18.50 $18.45 $18.49 $15.56 203,494
2019-04-15 $18.43 $18.46 $18.42 $18.46 $15.54 124,123
2019-04-12 $18.41 $18.45 $18.41 $18.43 $15.51 154,039
2019-04-11 $18.41 $18.43 $18.39 $18.42 $15.51 225,539
2019-04-10 $18.37 $18.43 $18.37 $18.41 $15.50 288,776
2019-04-09 $18.41 $18.42 $18.35 $18.38 $15.47 224,081
2019-04-08 $18.48 $18.48 $18.42 $18.43 $15.51 313,637
2019-04-05 $18.45 $18.48 $18.45 $18.48 $15.56 221,674
2019-04-04 $18.43 $18.45 $18.41 $18.45 $15.53 159,903
2019-04-03 $18.39 $18.43 $18.37 $18.43 $15.51 305,184
2019-04-02 $18.35 $18.39 $18.33 $18.39 $15.48 344,497
2019-04-01 $18.27 $18.36 $18.25 $18.35 $15.45 424,635
2019-03-29 $18.23 $18.26 $18.20 $18.26 $15.37 208,939
2019-03-28 $18.20 $18.22 $18.18 $18.21 $15.33 612,419
2019-03-27 $18.23 $18.24 $18.18 $18.18 $15.30 499,853
2019-03-26 $18.24 $18.25 $18.20 $18.23 $15.35 213,476
2019-03-25 $18.25 $18.26 $18.18 $18.20 $15.32 192,246
2019-03-22 $18.27 $18.27 $18.21 $18.23 $15.35 183,399
2019-03-21 $18.25 $18.31 $18.25 $18.27 $15.38 210,814
2019-03-20 $18.26 $18.29 $18.18 $18.27 $15.38 403,382
2019-03-19 $18.37 $18.37 $18.25 $18.26 $15.37 288,895
2019-03-18 $18.37 $18.41 $18.35 $18.36 $15.45 206,315
2019-03-15 $18.43 $18.48 $18.43 $18.47 $15.47 175,449
2019-03-14 $18.43 $18.44 $18.40 $18.41 $15.42 238,235
2019-03-13 $18.37 $18.42 $18.36 $18.42 $15.43 129,074
2019-03-12 $18.35 $18.38 $18.32 $18.36 $15.38 963,930
2019-03-11 $18.36 $18.36 $18.33 $18.36 $15.38 401,007
2019-03-08 $18.27 $18.36 $18.27 $18.36 $15.38 197,867
2019-03-07 $18.39 $18.39 $18.31 $18.32 $15.35 958,013
2019-03-06 $18.35 $18.40 $18.32 $18.39 $15.41 192,407
2019-03-05 $18.30 $18.33 $18.25 $18.33 $15.36 179,258
2019-03-04 $18.28 $18.30 $18.22 $18.29 $15.32 769,748
2019-03-01 $18.16 $18.30 $18.14 $18.23 $15.27 439,671
2019-02-28 $18.13 $18.13 $18.10 $18.12 $15.18 481,550
2019-02-27 $18.09 $18.12 $18.09 $18.10 $15.16 362,017
2019-02-26 $18.12 $18.14 $18.05 $18.09 $15.15 5,086,700
2019-02-25 $18.13 $18.14 $18.11 $18.13 $15.19 206,547
2019-02-22 $18.13 $18.15 $18.10 $18.11 $15.17 256,823
2019-02-21 $18.13 $18.13 $18.09 $18.11 $15.17 261,012
2019-02-20 $18.14 $18.17 $18.13 $18.14 $15.20 296,972
2019-02-19 $18.13 $18.16 $18.11 $18.14 $15.20 309,419
2019-02-15 $18.17 $18.23 $18.15 $18.23 $15.20 215,084
2019-02-14 $18.14 $18.17 $18.13 $18.16 $15.14 203,809
2019-02-13 $18.12 $18.17 $18.10 $18.17 $15.15 265,941
2019-02-12 $18.04 $18.13 $18.03 $18.13 $15.11 287,379
2019-02-11 $18.01 $18.04 $17.99 $18.01 $15.01 213,378
2019-02-08 $17.98 $18.04 $17.97 $18.02 $15.02 168,792
2019-02-07 $18.01 $18.04 $17.96 $17.98 $14.99 264,118
2019-02-06 $18.10 $18.12 $18.00 $18.06 $15.06 341,484
2019-02-05 $18.08 $18.12 $18.06 $18.10 $15.09 221,064
2019-02-04 $18.08 $18.11 $18.03 $18.08 $15.07 220,010
2019-02-01 $18.07 $18.10 $17.99 $18.07 $15.06 598,456
2019-01-31 $18.09 $18.14 $18.08 $18.11 $15.10 811,091
2019-01-30 $17.99 $18.10 $17.98 $18.09 $15.08 279,060
2019-01-29 $18.00 $18.01 $17.96 $17.98 $14.99 538,686
2019-01-28 $17.94 $18.00 $17.92 $17.97 $14.98 727,676
2019-01-25 $17.90 $18.00 $17.90 $17.97 $14.98 397,769
2019-01-24 $17.79 $17.90 $17.76 $17.90 $14.92 3,248,211
2019-01-23 $17.74 $17.79 $17.74 $17.77 $14.81 337,061
2019-01-22 $17.75 $17.79 $17.72 $17.73 $14.78 2,202,328
2019-01-18 $17.79 $17.86 $17.76 $17.82 $14.79 2,753,963
2019-01-17 $17.72 $17.82 $17.71 $17.78 $14.75 350,338
2019-01-16 $17.84 $17.84 $17.73 $17.73 $14.71 799,710
2019-01-15 $17.81 $17.86 $17.79 $17.81 $14.78 492,465
2019-01-14 $17.79 $17.86 $17.79 $17.82 $14.79 967,333
2019-01-11 $17.76 $17.84 $17.75 $17.83 $14.79 1,205,330
2019-01-10 $17.72 $17.78 $17.68 $17.76 $14.74 270,679
2019-01-09 $17.81 $17.81 $17.74 $17.74 $14.72 187,790
2019-01-08 $17.84 $17.85 $17.70 $17.77 $14.74 259,549
2019-01-07 $17.71 $17.85 $17.70 $17.76 $14.74 780,076
2019-01-04 $17.57 $17.72 $17.57 $17.69 $14.68 1,557,439
2019-01-03 $17.49 $17.58 $17.44 $17.54 $14.55 503,521
2019-01-02 $17.34 $17.54 $17.31 $17.54 $14.55 1,634,349
2018-12-31 $17.30 $17.42 $17.29 $17.36 $14.40 1,551,207
2018-12-28 $17.08 $17.22 $17.06 $17.20 $14.27 1,503,986
2018-12-27 $17.05 $17.14 $16.99 $17.04 $14.14 1,028,646
2018-12-26 $17.04 $17.11 $17.04 $17.10 $14.19 1,482,053
2018-12-24 $17.10 $17.12 $17.00 $17.05 $14.15 529,666
2018-12-21 $17.25 $17.28 $17.22 $17.23 $14.22 984,216
2018-12-20 $17.33 $17.38 $17.22 $17.28 $14.26 1,409,818
2018-12-19 $17.37 $17.42 $17.33 $17.36 $14.33 1,226,653
2018-12-18 $17.40 $17.40 $17.34 $17.39 $14.35 766,314
2018-12-17 $17.38 $17.43 $17.32 $17.37 $14.33 2,683,427
2018-12-14 $17.45 $17.45 $17.39 $17.41 $14.37 1,090,376
2018-12-13 $17.48 $17.49 $17.44 $17.45 $14.40 956,955
2018-12-12 $17.52 $17.54 $17.48 $17.49 $14.43 1,086,841
2018-12-11 $17.49 $17.57 $17.49 $17.50 $14.44 851,597
2018-12-10 $17.42 $17.52 $17.40 $17.46 $14.41 1,407,341
2018-12-07 $17.42 $17.51 $17.42 $17.45 $14.40 800,610
2018-12-06 $17.36 $17.44 $17.34 $17.42 $14.38 702,023
2018-12-04 $17.52 $17.54 $17.39 $17.45 $14.40 1,782,171
2018-12-03 $17.52 $17.56 $17.47 $17.52 $14.46 1,100,581
2018-11-30 $17.57 $17.57 $17.47 $17.47 $14.42 921,617
2018-11-29 $17.58 $17.61 $17.52 $17.52 $14.46 310,953
2018-11-28 $17.55 $17.62 $17.54 $17.57 $14.50 724,354
2018-11-27 $17.54 $17.58 $17.52 $17.55 $14.48 451,220
2018-11-26 $17.58 $17.64 $17.55 $17.57 $14.50 364,819
2018-11-23 $17.59 $17.60 $17.56 $17.56 $14.49 317,871
2018-11-21 $17.54 $17.60 $17.53 $17.60 $14.52 348,816
2018-11-20 $17.55 $17.56 $17.48 $17.52 $14.46 770,912
2018-11-19 $17.63 $17.67 $17.59 $17.60 $14.52 437,360
2018-11-16 $17.71 $17.76 $17.67 $17.74 $14.57 424,098
2018-11-15 $17.79 $17.81 $17.71 $17.72 $14.55 673,975
2018-11-14 $17.86 $17.88 $17.81 $17.81 $14.63 533,723
2018-11-13 $17.84 $17.88 $17.83 $17.85 $14.66 367,821
2018-11-12 $17.86 $17.87 $17.82 $17.83 $14.64 401,038
2018-11-09 $17.84 $17.87 $17.83 $17.87 $14.68 113,864
2018-11-08 $17.82 $17.88 $17.82 $17.85 $14.66 288,882
2018-11-07 $17.86 $17.91 $17.85 $17.85 $14.66 238,427
2018-11-06 $17.79 $17.85 $17.79 $17.82 $14.64 171,929
2018-11-05 $17.77 $17.84 $17.76 $17.80 $14.62 544,547
2018-11-02 $17.90 $17.95 $17.80 $17.81 $14.63 503,106
2018-11-01 $17.87 $17.91 $17.86 $17.87 $14.68 301,604
2018-10-31 $17.89 $17.89 $17.84 $17.85 $14.66 546,831
2018-10-30 $17.85 $17.89 $17.83 $17.86 $14.67 239,446
2018-10-29 $17.85 $17.90 $17.85 $17.87 $14.68 399,687
2018-10-26 $17.80 $17.89 $17.80 $17.82 $14.64 325,394
2018-10-25 $17.81 $17.88 $17.80 $17.84 $14.65 559,654
2018-10-24 $17.89 $17.92 $17.80 $17.81 $14.63 266,121
2018-10-23 $17.84 $17.87 $17.80 $17.86 $14.67 484,773
2018-10-22 $17.86 $17.89 $17.78 $17.85 $14.66 213,780
2018-10-19 $17.85 $17.92 $17.85 $17.90 $14.64 263,854
2018-10-18 $17.80 $17.85 $17.77 $17.84 $14.59 141,485
2018-10-17 $17.76 $17.82 $17.76 $17.81 $14.56 322,315
2018-10-16 $17.76 $17.81 $17.76 $17.80 $14.55 321,757
2018-10-15 $17.73 $17.79 $17.72 $17.74 $14.50 419,136
2018-10-12 $17.79 $17.82 $17.74 $17.76 $14.52 549,894
2018-10-11 $17.71 $17.79 $17.71 $17.75 $14.51 397,250
2018-10-10 $17.79 $17.80 $17.70 $17.72 $14.49 670,229
2018-10-09 $17.76 $17.83 $17.76 $17.81 $14.56 170,979
2018-10-08 $17.79 $17.81 $17.72 $17.76 $14.52 487,197
2018-10-05 $17.77 $17.81 $17.72 $17.78 $14.54 646,100
2018-10-04 $17.86 $17.88 $17.75 $17.80 $14.55 1,001,131
2018-10-03 $18.06 $18.07 $17.88 $17.91 $14.64 573,439
2018-10-02 $18.09 $18.11 $18.03 $18.04 $14.75 382,582
2018-10-01 $18.18 $18.19 $18.06 $18.07 $14.77 634,660
2018-09-28 $18.17 $18.21 $18.15 $18.19 $14.87 123,720
2018-09-27 $18.15 $18.17 $18.14 $18.15 $14.84 140,905
2018-09-26 $18.13 $18.16 $18.12 $18.15 $14.84 235,008
2018-09-25 $18.18 $18.19 $18.11 $18.13 $14.82 367,071
2018-09-24 $18.14 $18.19 $18.12 $18.19 $14.87 351,414
2018-09-21 $18.22 $18.24 $18.21 $18.23 $14.84 504,015
2018-09-20 $18.22 $18.24 $18.20 $18.22 $14.83 209,150
2018-09-19 $18.29 $18.29 $18.22 $18.22 $14.83 158,644
2018-09-18 $18.26 $18.32 $18.26 $18.29 $14.89 308,997
2018-09-17 $18.28 $18.32 $18.28 $18.28 $14.88 120,413
2018-09-14 $18.28 $18.32 $18.25 $18.31 $14.91 493,341
2018-09-13 $18.33 $18.34 $18.28 $18.28 $14.88 916,501
2018-09-12 $18.33 $18.41 $18.29 $18.31 $14.91 2,040,749
2018-09-11 $18.31 $18.37 $18.31 $18.35 $14.94 216,593
2018-09-10 $18.28 $18.34 $18.25 $18.31 $14.91 245,729
2018-09-07 $18.31 $18.37 $18.25 $18.26 $14.86 307,376
2018-09-06 $18.39 $18.39 $18.31 $18.34 $14.93 279,915
2018-09-05 $18.42 $18.45 $18.34 $18.36 $14.95 406,361
2018-09-04 $18.48 $18.50 $18.40 $18.42 $14.99 142,448
2018-08-31 $18.48 $18.50 $18.47 $18.49 $15.05 107,015
2018-08-30 $18.47 $18.50 $18.45 $18.45 $15.02 201,692
2018-08-29 $18.46 $18.49 $18.44 $18.49 $15.05 210,064
2018-08-28 $18.41 $18.47 $18.40 $18.47 $15.04 189,166
2018-08-27 $18.44 $18.45 $18.41 $18.42 $14.99 154,675
2018-08-24 $18.37 $18.43 $18.36 $18.43 $15.00 140,163
2018-08-23 $18.38 $18.40 $18.36 $18.37 $14.95 164,665
2018-08-22 $18.39 $18.41 $18.38 $18.40 $14.98 149,432
2018-08-21 $18.37 $18.40 $18.37 $18.40 $14.98 174,111
2018-08-20 $18.35 $18.41 $18.35 $18.39 $14.97 265,109
2018-08-17 $18.40 $18.44 $18.38 $18.43 $14.94 139,689
2018-08-16 $18.39 $18.43 $18.39 $18.40 $14.91 169,985
2018-08-15 $18.35 $18.41 $18.34 $18.39 $14.91 200,235
2018-08-14 $18.35 $18.39 $18.33 $18.35 $14.87 159,209
2018-08-13 $18.31 $18.37 $18.31 $18.34 $14.87 106,490
2018-08-10 $18.33 $18.36 $18.30 $18.31 $14.84 134,100
2018-08-09 $18.36 $18.39 $18.34 $18.35 $14.87 155,177
2018-08-08 $18.38 $18.39 $18.35 $18.38 $14.90 176,544
2018-08-07 $18.37 $18.38 $18.35 $18.38 $14.90 202,594
2018-08-06 $18.37 $18.38 $18.36 $18.37 $14.89 253,809
2018-08-03 $18.31 $18.40 $18.29 $18.35 $14.87 208,380
2018-08-02 $18.28 $18.33 $18.28 $18.31 $14.84 158,201
2018-08-01 $18.34 $18.37 $18.29 $18.30 $14.83 217,298
2018-07-31 $18.33 $18.38 $18.32 $18.36 $14.88 139,046
2018-07-30 $18.34 $18.36 $18.32 $18.32 $14.85 145,187
2018-07-27 $18.39 $18.40 $18.33 $18.33 $14.86 182,068
2018-07-26 $18.39 $18.41 $18.34 $18.40 $14.91 660,041
2018-07-25 $18.37 $18.43 $18.37 $18.43 $14.94 169,310
2018-07-24 $18.39 $18.43 $18.38 $18.40 $14.91 161,533
2018-07-23 $18.39 $18.43 $18.39 $18.40 $14.91 181,258
2018-07-20 $18.41 $18.51 $18.39 $18.39 $14.84 178,492
2018-07-19 $18.42 $18.43 $18.39 $18.42 $14.86 78,340
2018-07-18 $18.40 $18.44 $18.39 $18.39 $14.84 148,920
2018-07-17 $18.44 $18.46 $18.40 $18.41 $14.86 146,011
2018-07-16 $18.55 $18.58 $18.45 $18.47 $14.90 130,788
2018-07-13 $18.57 $18.59 $18.48 $18.55 $14.97 159,194
2018-07-12 $18.65 $18.65 $18.56 $18.59 $15.00 118,884
2018-07-11 $18.63 $18.66 $18.61 $18.61 $15.02 179,715
2018-07-10 $18.69 $18.69 $18.64 $18.65 $15.05 159,838
2018-07-09 $18.68 $18.69 $18.63 $18.65 $15.05 163,980
2018-07-06 $18.65 $18.74 $18.65 $18.69 $15.08 166,274
2018-07-05 $18.75 $18.75 $18.58 $18.66 $15.06 563,107
2018-07-03 $18.53 $18.61 $18.52 $18.60 $15.01 269,479
2018-07-02 $18.42 $18.56 $18.41 $18.52 $14.94 232,266
2018-06-29 $18.44 $18.49 $18.42 $18.46 $14.90 117,618
2018-06-28 $18.36 $18.42 $18.36 $18.41 $14.86 174,997
2018-06-27 $18.38 $18.40 $18.36 $18.36 $14.82 136,292
2018-06-26 $18.37 $18.39 $18.36 $18.39 $14.84 91,800
2018-06-25 $18.39 $18.40 $18.36 $18.40 $14.85 155,108
2018-06-22 $18.40 $18.40 $18.36 $18.38 $14.83 129,951
2018-06-21 $18.39 $18.41 $18.36 $18.37 $14.82 191,203
2018-06-20 $18.44 $18.45 $18.40 $18.40 $14.85 181,681
2018-06-19 $18.43 $18.49 $18.41 $18.45 $14.89 348,279
2018-06-18 $18.45 $18.48 $18.43 $18.43 $14.87 135,537
2018-06-15 $18.48 $18.52 $18.48 $18.52 $14.88 113,724
2018-06-14 $18.49 $18.52 $18.48 $18.48 $14.85 163,934
2018-06-13 $18.49 $18.50 $18.46 $18.46 $14.83 152,373
2018-06-12 $18.52 $18.55 $18.49 $18.50 $14.86 191,374
2018-06-11 $18.53 $18.55 $18.51 $18.52 $14.88 206,632
2018-06-08 $18.50 $18.55 $18.50 $18.54 $14.90 163,041
2018-06-07 $18.51 $18.54 $18.49 $18.53 $14.89 138,748
2018-06-06 $18.48 $18.53 $18.48 $18.52 $14.88 128,859
2018-06-05 $18.42 $18.49 $18.42 $18.49 $14.86 206,096
2018-06-04 $18.44 $18.45 $18.41 $18.44 $14.82 146,354
2018-06-01 $18.35 $18.43 $18.35 $18.42 $14.80 159,393
2018-05-31 $18.35 $18.36 $18.32 $18.36 $14.75 186,948
2018-05-30 $18.34 $18.38 $18.33 $18.33 $14.73 160,958
2018-05-29 $18.30 $18.36 $18.29 $18.34 $14.74 271,815
2018-05-25 $18.37 $18.43 $18.31 $18.31 $14.71 358,029
2018-05-24 $18.23 $18.35 $18.22 $18.35 $14.74 785,259
2018-05-23 $18.17 $18.23 $18.17 $18.22 $14.64 365,433
2018-05-22 $18.20 $18.20 $18.17 $18.18 $14.61 138,732
2018-05-21 $18.21 $18.22 $18.18 $18.19 $14.61 217,232
2018-05-18 $18.23 $18.29 $18.23 $18.29 $14.63 158,223
2018-05-17 $18.24 $18.29 $18.24 $18.26 $14.60 223,515
2018-05-16 $18.26 $18.30 $18.24 $18.29 $14.63 205,541
2018-05-15 $18.33 $18.33 $18.26 $18.29 $14.63 607,205
2018-05-14 $18.32 $18.36 $18.32 $18.34 $14.67 205,185
2018-05-11 $18.26 $18.33 $18.23 $18.31 $14.64 239,577
2018-05-10 $18.27 $18.30 $18.25 $18.25 $14.60 286,436
2018-05-09 $18.26 $18.28 $18.23 $18.28 $14.62 383,830
2018-05-08 $18.33 $18.38 $18.26 $18.26 $14.60 300,038
2018-05-07 $18.34 $18.38 $18.34 $18.36 $14.68 259,962
2018-05-04 $18.28 $18.39 $18.28 $18.32 $14.65 180,805
2018-05-03 $18.33 $18.36 $18.30 $18.30 $14.64 213,301
2018-05-02 $18.30 $18.34 $18.30 $18.32 $14.65 345,842
2018-05-01 $18.31 $18.33 $18.29 $18.31 $14.64 213,374
2018-04-30 $18.30 $18.32 $18.28 $18.31 $14.64 181,697
2018-04-27 $18.28 $18.31 $18.28 $18.31 $14.64 104,116
2018-04-26 $18.27 $18.32 $18.26 $18.28 $14.62 152,162
2018-04-25 $18.28 $18.31 $18.23 $18.27 $14.61 294,801
2018-04-24 $18.36 $18.40 $18.29 $18.30 $14.64 208,753
2018-04-23 $18.37 $18.39 $18.32 $18.37 $14.69 233,435
2018-04-20 $18.43 $18.48 $18.39 $18.43 $14.67 320,811
2018-04-19 $18.42 $18.45 $18.39 $18.44 $14.68 240,891
2018-04-18 $18.48 $18.49 $18.44 $18.44 $14.68 422,098
2018-04-17 $18.45 $18.46 $18.43 $18.45 $14.69 207,777
2018-04-16 $18.44 $18.46 $18.41 $18.42 $14.66 600,242
2018-04-13 $18.47 $18.52 $18.42 $18.43 $14.67 220,895
2018-04-12 $18.46 $18.47 $18.43 $18.45 $14.69 209,090
2018-04-11 $18.46 $18.50 $18.44 $18.44 $14.68 136,913
2018-04-10 $18.47 $18.50 $18.46 $18.48 $14.71 176,861
2018-04-09 $18.48 $18.50 $18.45 $18.47 $14.70 146,736
2018-04-06 $18.46 $18.50 $18.46 $18.47 $14.70 262,781
2018-04-05 $18.46 $18.52 $18.46 $18.49 $14.72 308,429
2018-04-04 $18.42 $18.51 $18.42 $18.51 $14.74 288,314
2018-04-03 $18.57 $18.57 $18.43 $18.48 $14.71 335,209
2018-04-02 $18.60 $18.60 $18.53 $18.55 $14.77 263,030
2018-03-29 $18.53 $18.57 $18.52 $18.55 $14.77 207,963
2018-03-28 $18.50 $18.56 $18.49 $18.54 $14.76 258,817
2018-03-27 $18.53 $18.60 $18.50 $18.52 $14.74 244,069
2018-03-26 $18.50 $18.60 $18.50 $18.52 $14.74 261,871
2018-03-23 $18.54 $18.55 $18.49 $18.49 $14.72 194,893
2018-03-22 $18.51 $18.57 $18.51 $18.53 $14.75 334,387
2018-03-21 $18.54 $18.58 $18.54 $18.56 $14.78 210,396
2018-03-20 $18.58 $18.64 $18.56 $18.57 $14.78 302,339
2018-03-19 $18.60 $18.61 $18.56 $18.60 $14.81 194,697
2018-03-16 $18.70 $18.73 $18.68 $18.71 $14.82 125,811
2018-03-15 $18.71 $18.73 $18.66 $18.68 $14.80 237,810
2018-03-14 $18.64 $18.72 $18.63 $18.71 $14.82 1,440,805
2018-03-13 $18.60 $18.65 $18.60 $18.62 $14.75 183,330
2018-03-12 $18.64 $18.67 $18.60 $18.60 $14.74 216,989
2018-03-09 $18.71 $18.73 $18.62 $18.65 $14.78 156,313
2018-03-08 $18.65 $18.69 $18.64 $18.68 $14.80 182,790
2018-03-07 $18.63 $18.67 $18.63 $18.64 $14.77 148,596
2018-03-06 $18.65 $18.68 $18.64 $18.66 $14.79 408,602
2018-03-05 $18.55 $18.63 $18.55 $18.63 $14.76 203,702
2018-03-02 $18.53 $18.58 $18.52 $18.56 $14.71 167,167
2018-03-01 $18.59 $18.60 $18.55 $18.56 $14.71 284,054
2018-02-28 $18.58 $18.58 $18.52 $18.57 $14.71 208,298
2018-02-27 $18.50 $18.55 $18.48 $18.54 $14.69 459,853
2018-02-26 $18.44 $18.50 $18.43 $18.48 $14.64 444,511
2018-02-23 $18.37 $18.45 $18.37 $18.44 $14.61 218,489
2018-02-22 $18.34 $18.41 $18.32 $18.35 $14.54 327,885
2018-02-21 $18.34 $18.40 $18.33 $18.36 $14.55 233,073
2018-02-20 $18.20 $18.35 $18.16 $18.32 $14.52 382,091
2018-02-16 $18.31 $18.39 $18.31 $18.34 $14.47 204,848
2018-02-15 $18.31 $18.35 $18.27 $18.34 $14.47 221,975
2018-02-14 $18.27 $18.33 $18.27 $18.30 $14.44 326,304
2018-02-13 $18.30 $18.35 $18.30 $18.33 $14.46 319,445
2018-02-12 $18.31 $18.37 $18.30 $18.35 $14.48 490,221
2018-02-09 $18.24 $18.30 $18.12 $18.30 $14.44 841,772
2018-02-08 $18.30 $18.31 $18.22 $18.22 $14.37 569,865
2018-02-07 $18.21 $18.35 $18.21 $18.30 $14.44 457,647
2018-02-06 $18.04 $18.24 $18.01 $18.21 $14.37 635,548
2018-02-05 $18.12 $18.24 $18.09 $18.17 $14.33 742,379
2018-02-02 $18.25 $18.29 $18.16 $18.22 $14.37 673,285
2018-02-01 $18.38 $18.38 $18.31 $18.31 $14.44 266,623
2018-01-31 $18.34 $18.40 $18.33 $18.40 $14.52 349,909
2018-01-30 $18.35 $18.37 $18.26 $18.30 $14.44 1,281,142
2018-01-29 $18.44 $18.47 $18.36 $18.36 $14.48 740,295
2018-01-26 $18.59 $18.60 $18.50 $18.53 $14.62 593,713
2018-01-25 $18.56 $18.59 $18.52 $18.58 $14.66 318,296
2018-01-24 $18.58 $18.58 $18.54 $18.56 $14.64 1,001,638
2018-01-23 $18.52 $18.59 $18.52 $18.57 $14.65 544,907
2018-01-22 $18.55 $18.58 $18.52 $18.54 $14.63 386,506
2018-01-19 $18.60 $18.71 $18.58 $18.65 $14.65 472,322
2018-01-18 $18.65 $18.65 $18.61 $18.64 $14.64 493,113
2018-01-17 $18.72 $18.72 $18.66 $18.66 $14.66 622,986
2018-01-16 $18.82 $18.82 $18.69 $18.69 $14.68 422,057
2018-01-12 $18.77 $18.80 $18.73 $18.76 $14.74 366,756
2018-01-11 $18.75 $18.79 $18.75 $18.79 $14.76 209,085
2018-01-10 $18.75 $18.77 $18.70 $18.75 $14.73 472,857
2018-01-09 $18.80 $18.81 $18.76 $18.78 $14.75 282,176
2018-01-08 $18.74 $18.80 $18.74 $18.79 $14.76 333,883
2018-01-05 $18.72 $18.76 $18.72 $18.74 $14.72 271,345
2018-01-04 $18.74 $18.78 $18.69 $18.73 $14.71 425,545
2018-01-03 $18.71 $18.77 $18.66 $18.74 $14.72 372,371
2018-01-02 $18.90 $18.91 $18.66 $18.67 $14.67 908,277
2017-12-29 $18.86 $18.89 $18.85 $18.87 $14.82 331,825
2017-12-28 $18.90 $18.90 $18.86 $18.87 $14.82 187,709
2017-12-27 $18.86 $18.89 $18.84 $18.89 $14.84 368,019
2017-12-26 $18.89 $18.90 $18.86 $18.88 $14.83 213,983
2017-12-22 $18.89 $18.93 $18.88 $18.90 $14.85 246,355
2017-12-21 $18.90 $18.92 $18.86 $18.92 $14.86 339,382
2017-12-20 $18.89 $18.94 $18.87 $18.89 $14.84 227,743
2017-12-19 $18.93 $18.94 $18.87 $18.87 $14.82 229,256
2017-12-18 $18.90 $18.94 $18.88 $18.92 $14.86 344,211
2017-12-15 $18.96 $19.01 $18.95 $19.00 $14.86 413,240
2017-12-14 $18.98 $19.00 $18.92 $18.97 $14.83 410,291
2017-12-13 $19.01 $19.03 $18.92 $18.96 $14.82 262,836
2017-12-12 $19.05 $19.05 $19.00 $19.02 $14.87 145,346
2017-12-11 $19.11 $19.11 $19.05 $19.06 $14.90 167,718
2017-12-08 $19.07 $19.11 $19.07 $19.09 $14.93 264,071
2017-12-07 $19.04 $19.09 $19.04 $19.08 $14.92 196,627
2017-12-06 $19.04 $19.06 $19.03 $19.04 $14.89 184,289
2017-12-05 $19.04 $19.05 $19.01 $19.05 $14.89 210,517
2017-12-04 $19.03 $19.05 $19.02 $19.03 $14.88 204,893
2017-12-01 $18.96 $19.02 $18.96 $19.02 $14.87 178,152
2017-11-30 $18.97 $19.02 $18.96 $18.98 $14.84 359,204
2017-11-29 $19.00 $19.02 $18.92 $18.99 $14.85 349,100
2017-11-28 $19.05 $19.06 $18.98 $19.00 $14.86 256,106
2017-11-27 $19.04 $19.08 $19.02 $19.05 $14.89 454,561
2017-11-24 $19.05 $19.05 $19.02 $19.03 $14.88 134,182
2017-11-22 $19.00 $19.03 $18.99 $19.03 $14.88 249,408
2017-11-21 $18.98 $19.03 $18.98 $19.01 $14.86 180,091
2017-11-20 $18.93 $19.01 $18.93 $19.00 $14.86 370,921
2017-11-17 $18.92 $19.03 $18.91 $19.02 $14.81 215,500
2017-11-16 $18.88 $18.93 $18.86 $18.93 $14.74 222,836
2017-11-15 $18.86 $18.90 $18.83 $18.86 $14.68 275,241
2017-11-14 $18.88 $18.90 $18.86 $18.89 $14.70 199,611
2017-11-13 $18.81 $18.89 $18.81 $18.88 $14.70 1,401,839
2017-11-10 $18.87 $18.87 $18.80 $18.82 $14.65 404,650
2017-11-09 $18.84 $18.87 $18.83 $18.87 $14.69 169,732
2017-11-08 $18.87 $18.88 $18.84 $18.88 $14.70 183,476
2017-11-07 $18.87 $18.88 $18.83 $18.87 $14.69 178,400
2017-11-06 $18.88 $18.90 $18.85 $18.87 $14.69 236,542
2017-11-03 $18.89 $18.90 $18.86 $18.89 $14.70 243,108
2017-11-02 $18.88 $18.89 $18.84 $18.89 $14.70 214,073
2017-11-01 $18.87 $18.88 $18.83 $18.87 $14.69 225,295
2017-10-31 $18.81 $18.87 $18.81 $18.84 $14.67 146,329
2017-10-30 $18.86 $18.88 $18.80 $18.82 $14.65 185,897
2017-10-27 $18.84 $18.88 $18.84 $18.86 $14.68 192,126
2017-10-26 $18.88 $18.88 $18.82 $18.83 $14.66 155,392
2017-10-25 $18.89 $18.89 $18.83 $18.85 $14.67 239,431
2017-10-24 $18.92 $18.93 $18.88 $18.92 $14.73 240,371
2017-10-23 $18.93 $18.93 $18.88 $18.92 $14.73 153,159
2017-10-20 $18.90 $18.99 $18.90 $18.97 $14.70 266,486
2017-10-19 $18.94 $18.94 $18.91 $18.94 $14.68 178,239
2017-10-18 $18.94 $18.94 $18.89 $18.94 $14.68 312,278
2017-10-17 $18.91 $18.94 $18.90 $18.92 $14.66 187,163
2017-10-16 $18.92 $18.95 $18.91 $18.92 $14.66 102,665
2017-10-13 $18.92 $18.93 $18.89 $18.93 $14.67 158,424
2017-10-12 $18.86 $18.92 $18.85 $18.91 $14.66 293,696
2017-10-11 $18.83 $18.87 $18.83 $18.86 $14.62 206,647
2017-10-10 $18.79 $18.85 $18.78 $18.81 $14.58 168,306
2017-10-09 $18.81 $18.82 $18.75 $18.79 $14.56 269,040
2017-10-06 $18.90 $18.91 $18.78 $18.82 $14.59 273,985
2017-10-05 $18.91 $18.94 $18.88 $18.89 $14.64 187,199
2017-10-04 $18.90 $18.96 $18.90 $18.91 $14.66 235,088
2017-10-03 $18.95 $18.96 $18.91 $18.92 $14.66 250,057
2017-10-02 $18.97 $18.99 $18.94 $18.95 $14.69 333,989
2017-09-29 $18.96 $18.98 $18.94 $18.97 $14.70 325,733
2017-09-28 $18.95 $18.96 $18.93 $18.96 $14.69 144,323
2017-09-27 $18.95 $18.98 $18.93 $18.96 $14.69 174,325
2017-09-26 $18.98 $18.99 $18.95 $18.96 $14.69 461,873
2017-09-25 $18.95 $18.99 $18.93 $18.97 $14.70 435,563
2017-09-22 $18.95 $18.96 $18.93 $18.94 $14.68 127,019
2017-09-21 $18.93 $18.97 $18.93 $18.94 $14.68 189,424
2017-09-20 $18.96 $18.96 $18.93 $18.94 $14.68 144,261
2017-09-19 $18.96 $18.97 $18.95 $18.95 $14.69 127,036
2017-09-18 $18.94 $18.99 $18.93 $18.94 $14.68 238,436
2017-09-15 $19.01 $19.05 $19.01 $19.03 $14.68 126,960
2017-09-14 $19.06 $19.06 $19.02 $19.03 $14.68 113,055
2017-09-13 $19.03 $19.06 $19.03 $19.03 $14.68 91,752
2017-09-12 $19.01 $19.05 $19.01 $19.03 $14.68 160,325
2017-09-11 $18.98 $19.04 $18.98 $19.02 $14.67 133,768
2017-09-08 $19.04 $19.06 $18.97 $18.99 $14.65 127,472
2017-09-07 $19.06 $19.08 $19.00 $19.01 $14.67 260,002
2017-09-06 $19.04 $19.07 $19.03 $19.05 $14.70 131,436
2017-09-05 $19.05 $19.06 $19.02 $19.03 $14.68 130,572
2017-09-01 $19.05 $19.07 $19.03 $19.05 $14.70 235,641
2017-08-31 $18.99 $19.05 $18.98 $19.03 $14.68 166,701
2017-08-30 $18.96 $18.99 $18.95 $18.98 $14.64 139,715
2017-08-29 $18.95 $18.97 $18.93 $18.94 $14.61 205,633
2017-08-28 $18.96 $18.97 $18.94 $18.96 $14.63 222,092
2017-08-25 $18.95 $18.99 $18.91 $18.94 $14.61 176,921
2017-08-24 $18.94 $18.95 $18.92 $18.93 $14.61 140,493
2017-08-23 $18.89 $18.96 $18.77 $18.92 $14.60 315,639
2017-08-22 $18.93 $18.95 $18.92 $18.92 $14.60 798,163
2017-08-21 $18.94 $19.00 $18.90 $18.93 $14.61 388,842
2017-08-18 $18.91 $18.94 $18.90 $18.92 $14.60 226,978
2017-08-17 $18.97 $18.97 $18.90 $18.92 $14.60 200,335
2017-08-16 $18.93 $18.98 $18.93 $18.96 $14.63 169,861
2017-08-15 $18.92 $18.94 $18.91 $18.92 $14.60 156,799
2017-08-14 $18.95 $19.01 $18.95 $19.01 $14.60 650,748
2017-08-11 $18.92 $18.94 $18.85 $18.90 $14.52 611,921
2017-08-10 $19.06 $19.06 $18.90 $18.90 $14.52 500,122
2017-08-09 $19.08 $19.10 $19.06 $19.08 $14.66 183,235
2017-08-08 $19.12 $19.14 $19.08 $19.08 $14.66 170,688
2017-08-07 $19.12 $19.13 $19.10 $19.13 $14.69 200,333
2017-08-04 $19.15 $19.15 $19.10 $19.13 $14.69 196,900
2017-08-03 $19.12 $19.14 $19.10 $19.13 $14.69 225,444
2017-08-02 $19.11 $19.13 $19.10 $19.12 $14.69 166,697
2017-08-01 $19.10 $19.12 $19.07 $19.11 $14.68 159,073
2017-07-31 $19.07 $19.08 $19.05 $19.08 $14.66 270,260
2017-07-28 $19.06 $19.06 $19.04 $19.05 $14.63 173,622
2017-07-27 $19.07 $19.07 $19.04 $19.06 $14.64 134,600
2017-07-26 $19.05 $19.08 $19.04 $19.07 $14.65 166,700
2017-07-25 $19.11 $19.11 $19.03 $19.05 $14.63 209,637
2017-07-24 $19.11 $19.13 $19.10 $19.12 $14.69 201,490
2017-07-21 $19.06 $19.10 $19.04 $19.08 $14.66 175,173
2017-07-20 $19.07 $19.08 $19.05 $19.07 $14.65 220,222
2017-07-19 $19.05 $19.10 $19.03 $19.06 $14.64 278,846
2017-07-18 $19.00 $19.04 $19.00 $19.03 $14.62 206,997
2017-07-17 $19.03 $19.05 $19.00 $19.00 $14.59 590,200
2017-07-14 $19.00 $19.05 $19.00 $19.03 $14.62 307,200
2017-07-13 $19.12 $19.15 $19.08 $19.08 $14.59 189,753
2017-07-12 $19.14 $19.15 $19.09 $19.13 $14.63 967,949
2017-07-11 $19.12 $19.14 $19.08 $19.10 $14.61 378,265
2017-07-10 $19.14 $19.15 $19.11 $19.13 $14.63 343,246
2017-07-07 $19.12 $19.15 $19.10 $19.11 $14.61 216,534
2017-07-06 $19.15 $19.17 $19.13 $19.14 $14.64 337,396
2017-07-05 $19.13 $19.17 $19.11 $19.16 $14.65 296,825
2017-07-03 $19.12 $19.13 $19.10 $19.13 $14.63 123,938
2017-06-30 $19.09 $19.10 $19.06 $19.10 $14.61 232,438
2017-06-29 $19.08 $19.10 $19.05 $19.06 $14.58 214,569
2017-06-28 $19.08 $19.10 $19.07 $19.09 $14.60 230,671
2017-06-27 $19.06 $19.10 $19.06 $19.06 $14.58 313,633
2017-06-26 $19.06 $19.12 $19.06 $19.08 $14.59 243,219
2017-06-23 $19.04 $19.08 $19.04 $19.06 $14.58 151,011
2017-06-22 $19.01 $19.07 $19.01 $19.04 $14.56 235,826
2017-06-21 $19.02 $19.04 $19.01 $19.01 $14.54 240,624
2017-06-20 $19.03 $19.06 $19.00 $19.05 $14.57 218,776
2017-06-19 $19.00 $19.04 $18.97 $19.03 $14.55 351,405
2017-06-16 $18.97 $19.00 $18.94 $19.00 $14.53 209,816
2017-06-15 $18.96 $19.00 $18.96 $18.98 $14.51 288,321
2017-06-14 $19.04 $19.08 $19.02 $19.04 $14.50 216,466
2017-06-13 $18.99 $19.03 $18.98 $19.03 $14.49 187,857
2017-06-12 $19.01 $19.02 $18.98 $19.00 $14.47 168,448
2017-06-09 $19.03 $19.05 $19.01 $19.01 $14.47 166,793
2017-06-08 $19.04 $19.05 $19.01 $19.03 $14.49 298,158
2017-06-07 $19.02 $19.05 $19.01 $19.04 $14.50 248,625
2017-06-06 $19.04 $19.08 $19.03 $19.05 $14.50 183,319
2017-06-05 $19.06 $19.09 $19.05 $19.05 $14.50 1,506
2017-06-02 $19.05 $19.09 $19.04 $19.07 $14.52 2,294
2017-06-01 $19.02 $19.05 $19.01 $19.05 $14.50 266,877
2017-05-31 $19.03 $19.05 $19.00 $19.01 $14.47 297,992
2017-05-30 $19.03 $19.05 $19.01 $19.02 $14.48 362,852
2017-05-26 $18.99 $19.06 $18.98 $19.04 $14.50 235,402
2017-05-25 $18.98 $19.00 $18.97 $18.99 $14.46 182,604
2017-05-24 $18.95 $18.98 $18.95 $18.97 $14.44 195,123
2017-05-23 $18.95 $18.99 $18.94 $18.96 $14.44 198,030
2017-05-22 $18.90 $18.95 $18.90 $18.95 $14.42 223,632
2017-05-19 $18.91 $18.95 $18.90 $18.90 $14.39 150,780
2017-05-18 $18.90 $18.94 $18.89 $18.91 $14.40 204,181
2017-05-17 $18.97 $18.99 $18.91 $18.93 $14.41 237,326
2017-05-16 $18.95 $18.99 $18.93 $18.99 $14.46 187,814
2017-05-15 $18.92 $18.97 $18.92 $18.95 $14.43 257,576
2017-05-12 $19.01 $19.04 $18.98 $19.02 $14.42 278,911
2017-05-11 $18.98 $19.02 $18.98 $19.00 $14.40 197,477
2017-05-10 $18.99 $19.02 $18.97 $19.02 $14.42 194,361
2017-05-09 $19.01 $19.01 $18.98 $19.00 $14.40 249,598
2017-05-08 $19.00 $19.01 $18.96 $19.00 $14.40 822,617
2017-05-05 $18.99 $18.99 $18.92 $18.99 $14.40 653,611
2017-05-04 $18.99 $19.00 $18.94 $18.96 $14.37 580,112
2017-05-03 $18.93 $18.98 $18.92 $18.97 $14.38 137,678
2017-05-02 $18.90 $18.94 $18.87 $18.94 $14.36 223,528
2017-05-01 $18.89 $18.90 $18.86 $18.90 $14.33 134,791
2017-04-28 $18.91 $18.92 $18.86 $18.88 $14.31 210,306
2017-04-27 $18.86 $18.89 $18.84 $18.87 $14.30 189,247
2017-04-26 $18.87 $18.88 $18.85 $18.86 $14.30 154,238
2017-04-25 $18.88 $18.90 $18.86 $18.87 $14.30 213,646
2017-04-24 $18.86 $18.88 $18.83 $18.88 $14.31 235,921
2017-04-21 $18.83 $18.85 $18.81 $18.84 $14.28 258,452
2017-04-20 $18.77 $18.82 $18.76 $18.80 $14.25 181,740
2017-04-19 $18.77 $18.81 $18.77 $18.78 $14.24 228,363
2017-04-18 $18.84 $18.84 $18.77 $18.81 $14.26 356,385
2017-04-17 $18.77 $18.85 $18.77 $18.84 $14.28 240,698
2017-04-13 $18.77 $18.80 $18.75 $18.77 $14.23 203,277
2017-04-12 $18.84 $18.87 $18.82 $18.87 $14.24 156,830
2017-04-11 $18.84 $18.85 $18.80 $18.84 $14.22 193,838
2017-04-10 $18.83 $18.89 $18.82 $18.85 $14.23 235,018
2017-04-07 $18.87 $18.87 $18.81 $18.83 $14.21 192,929
2017-04-06 $18.81 $18.85 $18.76 $18.85 $14.23 224,663
2017-04-05 $18.85 $18.86 $18.77 $18.79 $14.18 242,144
2017-04-04 $18.80 $18.84 $18.76 $18.83 $14.21 193,187
2017-04-03 $18.68 $18.84 $18.67 $18.80 $14.19 448,693
2017-03-31 $18.65 $18.67 $18.62 $18.66 $14.08 358,969
2017-03-30 $18.59 $18.64 $18.59 $18.63 $14.06 277,758
2017-03-29 $18.63 $18.65 $18.59 $18.61 $14.05 1,468,019
2017-03-28 $18.60 $18.61 $18.58 $18.60 $14.04 442,889
2017-03-27 $18.56 $18.60 $18.55 $18.59 $14.03 252,800
2017-03-24 $18.59 $18.63 $18.57 $18.59 $14.03 320,802
2017-03-23 $18.53 $18.59 $18.52 $18.58 $14.02 461,717
2017-03-22 $18.50 $18.53 $18.46 $18.53 $13.99 565,601
2017-03-21 $18.54 $18.54 $18.46 $18.50 $13.96 211,279
2017-03-20 $18.54 $18.55 $18.50 $18.53 $13.98 295,400
2017-03-17 $18.50 $18.54 $18.45 $18.53 $13.99 282,194
2017-03-16 $18.45 $18.50 $18.44 $18.48 $13.95 212,028
2017-03-15 $18.29 $18.44 $18.27 $18.42 $13.90 363,191
2017-03-14 $18.32 $18.36 $18.30 $18.35 $13.79 341,720
2017-03-13 $18.32 $18.35 $18.30 $18.33 $13.78 195,884
2017-03-10 $18.32 $18.34 $18.25 $18.33 $13.78 510,876
2017-03-09 $18.38 $18.38 $18.24 $18.31 $13.76 740,253
2017-03-08 $18.48 $18.49 $18.37 $18.39 $13.82 701,002
2017-03-07 $18.54 $18.56 $18.52 $18.53 $13.93 247,190
2017-03-06 $18.60 $18.61 $18.54 $18.57 $13.96 189,908
2017-03-03 $18.56 $18.59 $18.53 $18.59 $13.97 474,725
2017-03-02 $18.61 $18.62 $18.57 $18.57 $13.96 521,250
2017-03-01 $18.59 $18.60 $18.56 $18.60 $13.98 469,765
2017-02-28 $18.65 $18.66 $18.63 $18.63 $14.00 255,106
2017-02-27 $18.65 $18.67 $18.63 $18.64 $14.01 270,726
2017-02-24 $18.60 $18.64 $18.56 $18.63 $14.00 345,042
2017-02-23 $18.52 $18.60 $18.52 $18.59 $13.97 378,761
2017-02-22 $18.51 $18.54 $18.48 $18.52 $13.92 365,257
2017-02-21 $18.51 $18.56 $18.49 $18.52 $13.92 538,054
2017-02-17 $18.56 $18.56 $18.51 $18.53 $13.93 379,778
2017-02-16 $18.54 $18.55 $18.49 $18.54 $13.93 340,317
2017-02-15 $18.48 $18.55 $18.44 $18.52 $13.92 334,644
2017-02-14 $18.60 $18.61 $18.53 $18.59 $13.91 300,630
2017-02-13 $18.58 $18.59 $18.56 $18.58 $13.90 276,993
2017-02-10 $18.56 $18.59 $18.52 $18.58 $13.90 283,184
2017-02-09 $18.60 $18.62 $18.54 $18.56 $13.89 480,833
2017-02-08 $18.49 $18.61 $18.47 $18.60 $13.92 608,951
2017-02-07 $18.50 $18.52 $18.47 $18.50 $13.84 809,226
2017-02-06 $18.46 $18.52 $18.46 $18.49 $13.83 1,133,909
2017-02-03 $18.43 $18.52 $18.42 $18.44 $13.80 513,408
2017-02-02 $18.37 $18.43 $18.34 $18.42 $13.78 411,008
2017-02-01 $18.37 $18.37 $18.31 $18.37 $13.74 254,699
2017-01-31 $18.34 $18.36 $18.29 $18.36 $13.74 299,088
2017-01-30 $18.30 $18.33 $18.28 $18.32 $13.71 354,347
2017-01-27 $18.31 $18.32 $18.29 $18.32 $13.71 310,705
2017-01-26 $18.22 $18.31 $18.20 $18.28 $13.68 417,999
2017-01-25 $18.30 $18.30 $18.20 $18.22 $13.63 367,587
2017-01-24 $18.29 $18.33 $18.28 $18.29 $13.68 413,947
2017-01-23 $18.17 $18.30 $18.15 $18.29 $13.68 505,477
2017-01-20 $18.12 $18.19 $18.07 $18.17 $13.59 499,190
2017-01-19 $18.29 $18.33 $18.09 $18.15 $13.58 1,657,170
2017-01-18 $18.32 $18.32 $18.27 $18.30 $13.69 371,697
2017-01-17 $18.33 $18.38 $18.31 $18.32 $13.71 1,506,379
2017-01-13 $18.35 $18.37 $18.31 $18.33 $13.71 335,525
2017-01-12 $18.46 $18.46 $18.39 $18.44 $13.73 424,476
2017-01-11 $18.31 $18.43 $18.31 $18.43 $13.73 263,001
2017-01-10 $18.25 $18.34 $18.25 $18.33 $13.65 488,245
2017-01-09 $18.28 $18.32 $18.24 $18.29 $13.62 997,206
2017-01-06 $18.24 $18.34 $18.24 $18.28 $13.61 297,836
2017-01-05 $18.30 $18.39 $18.18 $18.28 $13.61 724,573
2017-01-04 $18.11 $18.30 $18.10 $18.30 $13.63 590,808
2017-01-03 $17.93 $18.13 $17.86 $18.09 $13.47 805,156
2016-12-30 $17.97 $18.00 $17.95 $17.96 $13.38 403,395
2016-12-29 $17.92 $17.97 $17.92 $17.96 $13.38 285,845
2016-12-28 $17.95 $17.97 $17.91 $17.93 $13.35 388,084
2016-12-27 $18.00 $18.02 $17.92 $17.95 $13.37 742,432
2016-12-23 $18.03 $18.05 $17.98 $18.00 $13.41 496,782
2016-12-22 $17.98 $18.03 $17.94 $18.01 $13.41 557,168
2016-12-21 $17.87 $17.99 $17.87 $17.96 $13.38 490,983
2016-12-20 $17.82 $17.90 $17.80 $17.88 $13.32 931,438
2016-12-19 $17.82 $17.86 $17.78 $17.83 $13.28 906,728
2016-12-16 $17.76 $17.81 $17.75 $17.78 $13.24 972,119
2016-12-15 $17.72 $17.80 $17.65 $17.76 $13.23 2,061,965
2016-12-14 $17.85 $17.88 $17.81 $17.81 $13.19 1,077,977
2016-12-13 $17.85 $17.89 $17.84 $17.85 $13.22 723,039
2016-12-12 $17.90 $17.94 $17.83 $17.84 $13.21 773,034
2016-12-09 $17.95 $17.99 $17.93 $17.94 $13.29 818,871
2016-12-08 $17.95 $18.01 $17.95 $17.98 $13.32 760,654
2016-12-07 $17.99 $18.04 $17.97 $17.99 $13.33 888,512
2016-12-06 $17.95 $17.99 $17.95 $17.96 $13.30 545,204
2016-12-05 $17.93 $17.97 $17.90 $17.96 $13.30 678,139
2016-12-02 $17.93 $17.98 $17.90 $17.94 $13.29 2,318,019
2016-12-01 $17.97 $18.00 $17.86 $17.90 $13.26 1,054,224
2016-11-30 $18.07 $18.10 $18.00 $18.02 $13.35 507,419
2016-11-29 $18.14 $18.17 $18.12 $18.15 $13.44 652,021
2016-11-28 $18.21 $18.30 $18.14 $18.14 $13.44 359,580
2016-11-25 $18.12 $18.19 $18.11 $18.17 $13.46 268,979
2016-11-23 $18.05 $18.13 $18.04 $18.13 $13.43 1,083,839
2016-11-22 $18.10 $18.17 $18.05 $18.14 $13.44 550,093
2016-11-21 $17.94 $18.10 $17.94 $18.06 $13.38 741,283
2016-11-18 $18.07 $18.15 $17.93 $17.93 $13.28 913,331
2016-11-17 $18.17 $18.22 $18.07 $18.10 $13.41 684,686
2016-11-16 $18.02 $18.26 $18.02 $18.20 $13.48 638,020
2016-11-15 $17.76 $18.12 $17.76 $18.11 $13.41 1,742,689
2016-11-14 $17.93 $17.99 $17.79 $17.83 $13.15 1,707,961
2016-11-11 $18.09 $18.11 $17.97 $18.07 $13.32 906,017
2016-11-10 $18.47 $18.48 $18.13 $18.13 $13.37 1,879,552
2016-11-09 $18.52 $18.57 $18.46 $18.47 $13.62 845,821
2016-11-08 $18.67 $18.70 $18.63 $18.65 $13.75 721,777
2016-11-07 $18.74 $18.81 $18.64 $18.68 $13.77 383,154
2016-11-04 $18.62 $18.67 $18.61 $18.67 $13.76 395,819
2016-11-03 $18.70 $18.71 $18.61 $18.62 $13.73 603,632
2016-11-02 $18.74 $18.79 $18.66 $18.69 $13.78 709,136
2016-11-01 $18.81 $18.83 $18.73 $18.77 $13.84 374,095
2016-10-31 $18.85 $18.87 $18.83 $18.83 $13.88 464,836
2016-10-28 $18.90 $18.91 $18.84 $18.84 $13.89 585,975
2016-10-27 $18.95 $18.98 $18.87 $18.91 $13.94 567,775
2016-10-26 $18.96 $19.00 $18.95 $18.98 $13.99 352,843
2016-10-25 $18.95 $19.00 $18.94 $19.00 $14.01 272,329
2016-10-24 $18.98 $18.99 $18.93 $18.94 $13.96 887,019
2016-10-21 $18.86 $18.96 $18.83 $18.95 $13.97 641,807
2016-10-20 $18.90 $18.92 $18.86 $18.89 $13.93 353,326
2016-10-19 $18.88 $18.95 $18.87 $18.91 $13.94 410,784
2016-10-18 $18.75 $18.93 $18.74 $18.87 $13.91 528,129
2016-10-17 $18.73 $18.76 $18.72 $18.72 $13.80 758,534
2016-10-14 $18.68 $18.78 $18.68 $18.74 $13.82 641,940
2016-10-13 $18.71 $18.74 $18.62 $18.74 $13.76 956,068
2016-10-12 $18.84 $18.86 $18.71 $18.71 $13.73 1,884,078
2016-10-11 $18.94 $18.96 $18.81 $18.85 $13.84 671,136
2016-10-10 $19.00 $19.02 $18.92 $18.94 $13.90 477,361
2016-10-07 $19.01 $19.03 $18.95 $18.99 $13.94 558,806
2016-10-06 $18.99 $19.02 $18.96 $19.00 $13.95 651,697
2016-10-05 $19.03 $19.05 $18.99 $18.99 $13.94 520,379
2016-10-04 $19.05 $19.09 $19.02 $19.03 $13.97 383,294
2016-10-03 $19.05 $19.08 $19.02 $19.05 $13.98 537,100
2016-09-30 $19.03 $19.09 $18.97 $19.05 $13.98 920,806
2016-09-29 $19.14 $19.18 $18.97 $18.99 $13.94 617,319
2016-09-28 $19.13 $19.17 $19.12 $19.15 $14.06 272,441
2016-09-27 $19.11 $19.17 $19.08 $19.12 $14.03 474,391
2016-09-26 $19.14 $19.17 $19.11 $19.11 $14.03 316,153
2016-09-23 $19.16 $19.22 $19.15 $19.17 $14.07 582,035
2016-09-22 $19.11 $19.18 $19.07 $19.17 $14.07 499,864
2016-09-21 $18.97 $19.07 $18.95 $19.07 $14.00 420,965
2016-09-20 $18.93 $18.96 $18.91 $18.94 $13.90 290,836
2016-09-19 $18.89 $18.95 $18.88 $18.91 $13.88 819,771
2016-09-16 $18.96 $18.96 $18.86 $18.88 $13.86 437,801
2016-09-15 $18.93 $19.01 $18.92 $18.96 $13.92 498,493
2016-09-14 $19.02 $19.07 $18.99 $19.03 $13.91 445,387
2016-09-13 $19.13 $19.17 $19.01 $19.01 $13.89 600,330
2016-09-12 $19.09 $19.19 $19.09 $19.14 $13.99 745,045
2016-09-09 $19.39 $19.39 $19.12 $19.14 $13.99 642,925
2016-09-08 $19.40 $19.42 $19.38 $19.40 $14.18 373,797
2016-09-07 $19.41 $19.42 $19.40 $19.40 $14.18 228,487
2016-09-06 $19.42 $19.42 $19.37 $19.40 $14.18 563,003
2016-09-02 $19.38 $19.42 $19.38 $19.42 $14.19 378,275
2016-09-01 $19.39 $19.40 $19.37 $19.39 $14.17 283,657
2016-08-31 $19.38 $19.41 $19.37 $19.40 $14.18 319,584
2016-08-30 $19.38 $19.40 $19.37 $19.37 $14.15 430,775
2016-08-29 $19.37 $19.38 $19.34 $19.38 $14.16 307,205
2016-08-26 $19.32 $19.35 $19.31 $19.34 $14.13 360,641
2016-08-25 $19.31 $19.33 $19.30 $19.31 $14.11 263,509
2016-08-24 $19.34 $19.35 $19.30 $19.30 $14.10 507,251
2016-08-23 $19.32 $19.34 $19.29 $19.33 $14.13 414,696
2016-08-22 $19.28 $19.31 $19.25 $19.30 $14.10 325,426
2016-08-19 $19.32 $19.34 $19.27 $19.29 $14.10 438,779
2016-08-18 $19.28 $19.33 $19.26 $19.32 $14.12 454,789
2016-08-17 $19.25 $19.30 $19.22 $19.29 $14.10 551,193
2016-08-16 $19.28 $19.31 $19.23 $19.25 $14.07 367,193
2016-08-15 $19.37 $19.38 $19.28 $19.32 $14.12 505,493
2016-08-12 $19.46 $19.50 $19.41 $19.45 $14.15 642,696
2016-08-11 $19.51 $19.54 $19.46 $19.47 $14.17 470,976
2016-08-10 $19.52 $19.54 $19.49 $19.51 $14.19 548,311
2016-08-09 $19.51 $19.56 $19.49 $19.53 $14.21 564,651
2016-08-08 $19.41 $19.52 $19.40 $19.50 $14.19 1,928,447
2016-08-05 $19.38 $19.42 $19.35 $19.41 $14.12 448,482
2016-08-04 $19.35 $19.38 $19.33 $19.37 $14.09 280,127
2016-08-03 $19.33 $19.35 $19.32 $19.34 $14.07 310,642
2016-08-02 $19.35 $19.37 $19.30 $19.33 $14.06 598,157
2016-08-01 $19.38 $19.38 $19.33 $19.36 $14.09 337,983
2016-07-29 $19.32 $19.38 $19.31 $19.38 $14.10 520,157
2016-07-28 $19.33 $19.33 $19.30 $19.31 $14.05 288,654
2016-07-27 $19.29 $19.33 $19.28 $19.32 $14.06 279,103
2016-07-26 $19.29 $19.30 $19.28 $19.30 $14.04 244,936
2016-07-25 $19.28 $19.30 $19.25 $19.28 $14.03 225,656
2016-07-22 $19.28 $19.30 $19.25 $19.26 $14.01 414,552
2016-07-21 $19.27 $19.30 $19.26 $19.28 $14.03 310,092
2016-07-20 $19.31 $19.34 $19.27 $19.28 $14.03 405,022
2016-07-19 $19.28 $19.34 $19.27 $19.30 $14.04 262,679
2016-07-18 $19.29 $19.30 $19.25 $19.30 $14.04 339,754
2016-07-15 $19.24 $19.28 $19.20 $19.27 $14.02 1,021,002
2016-07-14 $19.32 $19.33 $19.27 $19.30 $13.98 503,202
2016-07-13 $19.31 $19.33 $19.25 $19.29 $13.97 564,819
2016-07-12 $19.28 $19.32 $19.26 $19.28 $13.96 352,279
2016-07-11 $19.29 $19.30 $19.25 $19.25 $13.94 567,094
2016-07-08 $19.20 $19.29 $19.18 $19.25 $13.94 509,264
2016-07-07 $19.16 $19.20 $19.14 $19.17 $13.88 373,150
2016-07-06 $19.10 $19.15 $19.07 $19.15 $13.87 637,863
2016-07-05 $19.17 $19.19 $19.10 $19.10 $13.83 1,381,476
2016-07-01 $19.20 $19.28 $19.15 $19.15 $13.87 375,467
2016-06-30 $19.06 $19.20 $19.06 $19.19 $13.90 454,821
2016-06-29 $19.10 $19.13 $19.07 $19.08 $13.82 733,200
2016-06-28 $18.92 $19.06 $18.90 $19.05 $13.80 451,478
2016-06-27 $18.90 $18.91 $18.83 $18.84 $13.64 1,347,116
2016-06-24 $18.80 $19.02 $18.71 $18.99 $13.75 1,766,045
2016-06-23 $19.06 $19.10 $19.05 $19.09 $13.83 334,635
2016-06-22 $19.07 $19.08 $19.02 $19.02 $13.78 417,471
2016-06-21 $19.04 $19.05 $19.03 $19.05 $13.80 296,566
2016-06-20 $18.97 $19.05 $18.96 $19.05 $13.80 619,054
2016-06-17 $18.89 $18.95 $18.88 $18.95 $13.72 691,277
2016-06-16 $18.92 $18.93 $18.84 $18.88 $13.67 433,705
2016-06-15 $18.89 $18.98 $18.88 $18.91 $13.70 427,682
2016-06-14 $18.96 $19.00 $18.92 $18.97 $13.68 526,715
2016-06-13 $18.99 $19.01 $18.98 $19.00 $13.70 353,883
2016-06-10 $19.03 $19.05 $18.99 $19.00 $13.70 419,714
2016-06-09 $19.05 $19.05 $19.01 $19.02 $13.71 451,796
2016-06-08 $19.05 $19.08 $19.02 $19.04 $13.73 543,033
2016-06-07 $19.12 $19.12 $19.06 $19.06 $13.74 472,800
2016-06-06 $19.14 $19.18 $19.10 $19.10 $13.77 549,500
2016-06-03 $19.04 $19.12 $19.02 $19.10 $13.77 430,122
2016-06-02 $19.05 $19.07 $19.01 $19.01 $13.71 770,763
2016-06-01 $18.98 $19.05 $18.97 $19.05 $13.73 469,135
2016-05-31 $19.02 $19.06 $18.97 $19.00 $13.70 400,515
2016-05-27 $18.99 $19.00 $18.97 $19.00 $13.70 212,095
2016-05-26 $18.97 $18.99 $18.93 $18.99 $13.69 171,305
2016-05-25 $18.95 $18.96 $18.92 $18.96 $13.67 414,264
2016-05-24 $18.98 $18.98 $18.91 $18.95 $13.66 471,452
2016-05-23 $18.90 $18.96 $18.88 $18.96 $13.67 403,442
2016-05-20 $18.86 $18.91 $18.84 $18.91 $13.63 448,378
2016-05-19 $18.87 $18.88 $18.79 $18.86 $13.60 471,392
2016-05-18 $18.92 $18.95 $18.86 $18.89 $13.62 468,722
2016-05-17 $18.93 $18.94 $18.91 $18.94 $13.65 780,871
2016-05-16 $18.88 $18.94 $18.88 $18.92 $13.64 360,795
2016-05-13 $18.83 $18.89 $18.78 $18.88 $13.61 251,296
2016-05-12 $18.97 $18.98 $18.94 $18.95 $13.60 316,734
2016-05-11 $18.95 $18.96 $18.90 $18.96 $13.60 460,354
2016-05-10 $18.96 $18.96 $18.92 $18.95 $13.60 561,968
2016-05-09 $18.92 $18.96 $18.90 $18.96 $13.60 413,960
2016-05-06 $18.85 $18.92 $18.85 $18.92 $13.57 275,242
2016-05-05 $18.90 $18.90 $18.85 $18.88 $13.55 435,022
2016-05-04 $18.83 $18.90 $18.83 $18.90 $13.56 283,809
2016-05-03 $18.87 $18.90 $18.81 $18.87 $13.54 1,430,596
2016-05-02 $18.82 $18.89 $18.80 $18.89 $13.55 451,113
2016-04-29 $18.81 $18.83 $18.76 $18.82 $13.50 292,880
2016-04-28 $18.79 $18.80 $18.76 $18.80 $13.49 342,269
2016-04-27 $18.75 $18.80 $18.72 $18.80 $13.49 375,095
2016-04-26 $18.73 $18.76 $18.72 $18.75 $13.45 216,591
2016-04-25 $18.76 $18.78 $18.70 $18.72 $13.43 258,118
2016-04-22 $18.75 $18.77 $18.71 $18.77 $13.47 636,468
2016-04-21 $18.76 $18.76 $18.72 $18.75 $13.45 197,057
2016-04-20 $18.74 $18.75 $18.70 $18.75 $13.45 343,830
2016-04-19 $18.66 $18.73 $18.65 $18.73 $13.44 379,733
2016-04-18 $18.64 $18.68 $18.62 $18.66 $13.39 724,671
2016-04-15 $18.67 $18.68 $18.62 $18.66 $13.39 563,446
2016-04-14 $18.74 $18.76 $18.73 $18.76 $13.39 266,027
2016-04-13 $18.70 $18.74 $18.68 $18.74 $13.38 326,682
2016-04-12 $18.67 $18.70 $18.66 $18.69 $13.34 454,277
2016-04-11 $18.64 $18.68 $18.62 $18.68 $13.34 219,624
2016-04-08 $18.61 $18.63 $18.58 $18.63 $13.30 347,945
2016-04-07 $18.56 $18.63 $18.53 $18.59 $13.27 609,050
2016-04-06 $18.59 $18.64 $18.53 $18.61 $13.29 525,771
2016-04-05 $18.53 $18.61 $18.51 $18.59 $13.27 425,330
2016-04-04 $18.67 $18.67 $18.55 $18.59 $13.27 1,497,568
2016-04-01 $18.79 $18.79 $18.64 $18.68 $13.34 508,553
2016-03-31 $18.80 $18.80 $18.77 $18.80 $13.42 352,107
2016-03-30 $18.76 $18.79 $18.71 $18.78 $13.41 599,859
2016-03-29 $18.70 $18.76 $18.70 $18.75 $13.39 375,319
2016-03-28 $18.69 $18.73 $18.65 $18.72 $13.36 320,096
2016-03-24 $18.61 $18.67 $18.60 $18.67 $13.33 170,329
2016-03-23 $18.64 $18.65 $18.60 $18.65 $13.31 538,774
2016-03-22 $18.56 $18.61 $18.55 $18.60 $13.28 329,014
2016-03-21 $18.55 $18.61 $18.55 $18.58 $13.26 350,597
2016-03-18 $18.57 $18.59 $18.54 $18.58 $13.26 1,163,103
2016-03-17 $18.50 $18.56 $18.42 $18.55 $13.24 294,186
2016-03-16 $18.54 $18.54 $18.40 $18.50 $13.21 232,269
2016-03-15 $18.50 $18.54 $18.46 $18.48 $13.19 226,611
2016-03-14 $18.61 $18.61 $18.56 $18.61 $13.22 410,956
2016-03-11 $18.55 $18.61 $18.53 $18.60 $13.21 370,254
2016-03-10 $18.55 $18.57 $18.52 $18.53 $13.16 262,721
2016-03-09 $18.50 $18.53 $18.49 $18.52 $13.16 290,274
2016-03-08 $18.50 $18.50 $18.44 $18.48 $13.13 1,270,386
2016-03-07 $18.52 $18.54 $18.47 $18.48 $13.13 421,589
2016-03-04 $18.46 $18.53 $18.46 $18.52 $13.16 483,190
2016-03-03 $18.50 $18.53 $18.47 $18.48 $13.13 289,649
2016-03-02 $18.56 $18.59 $18.48 $18.50 $13.14 1,023,036
2016-03-01 $18.48 $18.60 $18.47 $18.58 $13.20 292,551
2016-02-29 $18.49 $18.50 $18.44 $18.48 $13.13 310,253
2016-02-26 $18.49 $18.50 $18.43 $18.47 $13.12 341,339
2016-02-25 $18.37 $18.45 $18.31 $18.45 $13.11 410,841
2016-02-24 $18.17 $18.37 $18.00 $18.37 $13.05 602,758
2016-02-23 $18.34 $18.39 $18.27 $18.33 $13.02 251,623
2016-02-22 $18.37 $18.43 $18.34 $18.34 $13.03 321,339
2016-02-19 $18.25 $18.37 $18.20 $18.35 $13.04 1,710,338
2016-02-18 $18.24 $18.32 $18.20 $18.29 $12.99 446,882
2016-02-17 $18.08 $18.27 $18.05 $18.23 $12.95 801,074
2016-02-16 $17.77 $18.06 $17.77 $18.04 $12.82 822,900
2016-02-12 $17.63 $17.78 $17.60 $17.68 $12.56 3,299,671
2016-02-11 $17.90 $18.03 $17.46 $17.60 $12.44 6,321,975
2016-02-10 $18.02 $18.19 $18.00 $18.13 $12.82 531,839
2016-02-09 $18.13 $18.13 $17.84 $17.96 $12.70 1,562,581
2016-02-08 $18.45 $18.46 $18.08 $18.18 $12.85 989,984
2016-02-05 $18.58 $18.59 $18.47 $18.48 $13.06 502,262
2016-02-04 $18.63 $18.64 $18.55 $18.59 $13.14 551,435
2016-02-03 $18.68 $18.69 $18.57 $18.61 $13.15 489,438
2016-02-02 $18.65 $18.67 $18.62 $18.66 $13.19 883,720
2016-02-01 $18.63 $18.68 $18.62 $18.66 $13.19 751,822
2016-01-29 $18.57 $18.67 $18.50 $18.67 $13.20 2,007,729
2016-01-28 $18.49 $18.54 $18.47 $18.51 $13.08 367,931
2016-01-27 $18.38 $18.48 $18.38 $18.46 $13.05 425,583
2016-01-26 $18.43 $18.48 $18.39 $18.40 $13.01 447,488
2016-01-25 $18.50 $18.50 $18.39 $18.40 $13.01 478,230
2016-01-22 $18.43 $18.50 $18.42 $18.50 $13.08 721,836
2016-01-21 $18.40 $18.49 $18.35 $18.40 $13.01 801,519
2016-01-20 $18.50 $18.55 $18.28 $18.39 $13.00 1,352,098
2016-01-19 $18.58 $18.60 $18.53 $18.55 $13.11 885,551
2016-01-15 $18.57 $18.59 $18.47 $18.54 $13.11 971,073
2016-01-14 $18.69 $18.75 $18.65 $18.70 $13.15 1,484,799
2016-01-13 $18.81 $18.83 $18.71 $18.71 $13.16 559,611
2016-01-12 $18.81 $18.84 $18.77 $18.82 $13.24 954,491
2016-01-11 $18.86 $18.88 $18.78 $18.81 $13.23 494,722
2016-01-08 $18.83 $18.93 $18.78 $18.85 $13.26 807,035
2016-01-07 $18.84 $18.87 $18.78 $18.81 $13.23 755,149
2016-01-06 $18.92 $18.95 $18.84 $18.88 $13.28 840,107
2016-01-05 $18.94 $19.01 $18.85 $18.96 $13.34 2,841,322
2016-01-04 $18.78 $18.92 $18.71 $18.90 $13.30 609,907
2015-12-31 $18.84 $18.85 $18.82 $18.83 $13.25 379,101
2015-12-30 $18.81 $18.84 $18.78 $18.82 $13.24 663,760
2015-12-29 $18.72 $18.84 $18.72 $18.83 $13.25 1,814,257
2015-12-28 $18.63 $18.75 $18.60 $18.72 $13.17 5,415,891
2015-12-24 $18.58 $18.63 $18.57 $18.61 $13.09 157,278
2015-12-23 $18.54 $18.60 $18.54 $18.58 $13.07 351,409
2015-12-22 $18.51 $18.58 $18.50 $18.52 $13.03 883,662
2015-12-21 $18.46 $18.52 $18.46 $18.52 $13.03 343,906
2015-12-18 $18.45 $18.47 $18.43 $18.46 $12.99 448,529
2015-12-17 $18.33 $18.46 $18.33 $18.44 $12.97 429,440
2015-12-16 $18.20 $18.35 $18.20 $18.35 $12.91 601,178
2015-12-15 $18.12 $18.27 $18.11 $18.20 $12.80 658,859
2015-12-14 $18.53 $18.53 $18.19 $18.19 $12.73 958,550
2015-12-11 $18.57 $18.59 $18.53 $18.54 $12.98 356,978
2015-12-10 $18.57 $18.62 $18.57 $18.60 $13.02 263,043
2015-12-09 $18.60 $18.64 $18.59 $18.60 $13.02 235,086
2015-12-08 $18.59 $18.63 $18.57 $18.60 $13.02 303,230
2015-12-07 $18.64 $18.66 $18.60 $18.62 $13.03 553,292
2015-12-04 $18.61 $18.68 $18.61 $18.67 $13.07 274,012
2015-12-03 $18.65 $18.69 $18.60 $18.61 $13.03 573,793
2015-12-02 $18.68 $18.71 $18.66 $18.66 $13.06 253,720
2015-12-01 $18.68 $18.72 $18.68 $18.71 $13.10 406,109
2015-11-30 $18.72 $18.72 $18.66 $18.69 $13.08 451,991
2015-11-27 $18.66 $18.72 $18.63 $18.71 $13.10 233,515
2015-11-25 $18.62 $18.67 $18.60 $18.66 $13.06 229,920
2015-11-24 $18.55 $18.62 $18.55 $18.62 $13.03 304,111
2015-11-23 $18.56 $18.60 $18.53 $18.57 $13.00 290,990
2015-11-20 $18.52 $18.57 $18.51 $18.57 $13.00 219,217
2015-11-19 $18.55 $18.55 $18.51 $18.54 $12.98 214,388
2015-11-18 $18.52 $18.55 $18.51 $18.54 $12.98 213,896
2015-11-17 $18.51 $18.54 $18.51 $18.54 $12.98 160,999
2015-11-16 $18.55 $18.56 $18.53 $18.53 $12.97 332,627
2015-11-13 $18.55 $18.59 $18.52 $18.56 $12.99 261,388
2015-11-12 $18.63 $18.66 $18.59 $18.64 $12.98 432,449
2015-11-11 $18.57 $18.63 $18.55 $18.63 $12.98 522,441
2015-11-10 $18.55 $18.59 $18.52 $18.59 $12.95 312,541
2015-11-09 $18.55 $18.55 $18.45 $18.55 $12.92 597,785
2015-11-06 $18.66 $18.68 $18.50 $18.58 $12.94 545,910
2015-11-05 $18.66 $18.69 $18.65 $18.68 $13.01 433,345
2015-11-04 $18.63 $18.68 $18.61 $18.67 $13.01 293,364
2015-11-03 $18.62 $18.66 $18.61 $18.64 $12.98 525,460
2015-11-02 $18.56 $18.63 $18.54 $18.61 $12.96 452,187
2015-10-30 $18.54 $18.55 $18.51 $18.55 $12.92 229,127
2015-10-29 $18.53 $18.54 $18.51 $18.51 $12.89 288,068
2015-10-28 $18.53 $18.57 $18.52 $18.54 $12.91 236,062
2015-10-27 $18.55 $18.57 $18.52 $18.53 $12.91 378,880
2015-10-26 $18.50 $18.55 $18.50 $18.53 $12.91 319,071
2015-10-23 $18.50 $18.57 $18.49 $18.52 $12.90 358,528
2015-10-22 $18.48 $18.54 $18.45 $18.51 $12.89 391,483
2015-10-21 $18.43 $18.49 $18.43 $18.48 $12.87 161,603
2015-10-20 $18.44 $18.44 $18.40 $18.43 $12.84 507,310
2015-10-19 $18.40 $18.43 $18.38 $18.40 $12.82 254,951
2015-10-16 $18.39 $18.41 $18.38 $18.39 $12.81 381,305
2015-10-15 $18.36 $18.40 $18.34 $18.39 $12.81 383,147
2015-10-14 $18.38 $18.43 $18.38 $18.43 $12.78 208,639
2015-10-13 $18.41 $18.43 $18.39 $18.40 $12.76 485,653
2015-10-12 $18.37 $18.39 $18.34 $18.39 $12.75 183,699
2015-10-09 $18.37 $18.38 $18.34 $18.35 $12.72 244,492
2015-10-08 $18.35 $18.36 $18.31 $18.36 $12.73 273,738
2015-10-07 $18.31 $18.34 $18.31 $18.34 $12.71 976,163
2015-10-06 $18.31 $18.35 $18.27 $18.30 $12.69 372,023
2015-10-05 $18.23 $18.31 $18.21 $18.28 $12.67 450,812
2015-10-02 $18.19 $18.20 $18.14 $18.19 $12.61 374,820
2015-10-01 $18.26 $18.34 $18.18 $18.19 $12.61 291,373
2015-09-30 $18.28 $18.29 $18.24 $18.26 $12.66 521,174
2015-09-29 $18.24 $18.28 $18.22 $18.25 $12.65 251,082
2015-09-28 $18.28 $18.32 $18.25 $18.26 $12.66 185,342
2015-09-25 $18.28 $18.31 $18.28 $18.30 $12.69 150,388
2015-09-24 $18.24 $18.30 $18.24 $18.28 $12.67 301,473
2015-09-23 $18.23 $18.27 $18.22 $18.25 $12.65 123,571
2015-09-22 $18.23 $18.24 $18.21 $18.23 $12.64 235,815
2015-09-21 $18.20 $18.26 $18.20 $18.24 $12.65 212,745
2015-09-18 $18.19 $18.23 $18.15 $18.22 $12.63 265,004
2015-09-17 $18.16 $18.23 $18.15 $18.21 $12.62 465,243
2015-09-16 $18.15 $18.19 $18.15 $18.17 $12.60 155,440
2015-09-15 $18.17 $18.19 $18.16 $18.17 $12.60 168,238
2015-09-14 $18.26 $18.30 $18.24 $18.27 $12.61 316,853
2015-09-11 $18.25 $18.29 $18.24 $18.27 $12.61 120,869
2015-09-10 $18.28 $18.28 $18.24 $18.26 $12.60 239,190
2015-09-09 $18.30 $18.30 $18.26 $18.28 $12.61 196,962
2015-09-08 $18.26 $18.30 $18.25 $18.28 $12.61 373,142
2015-09-04 $18.21 $18.26 $18.20 $18.24 $12.59 292,531
2015-09-03 $18.26 $18.29 $18.24 $18.25 $12.59 227,299
2015-09-02 $18.24 $18.27 $18.21 $18.25 $12.59 179,085

Invesco Financial Preferred ETF (PGF) News Headlines

Recent Invesco Financial Preferred ETF (PGF) News
Similar Companies to Invesco Financial Preferred ETF (PGF) 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.