SPDR Bloomberg 1-10 Year TIPS ETF (TIPX) Exchange: NYSE ARCA

Data as of April 23, 2024

$18.40 ($0.04) 0.22%

SPDR Bloomberg 1-10 Year TIPS ETF - Daily Information
Click for more stock information on SPDR Bloomberg 1-10 Year TIPS ETF.
Daily Information Data
Date April 23, 2024
Open $18.41
Previous Close $18.40
High $18.44
Low $18.40
Adjusted Open $18.41
Previous Adjusted Close $18.40
Adjusted High $18.44
Adjusted Low $18.40

About SPDR Bloomberg 1-10 Year TIPS ETF (TIPX)

In seeking to track the performance of the Bloomberg Barclays 1-10 Year U.S. Government Inflation-Linked Bond Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser).The Index is designed to measure the performance of the inflation protected public obligations of the U.S. Treasury commonly known as “TIPS” that have a remaining maturity greater than or equal to 1 year and less than 10 years. TIPS are securities issued by the U.S. Treasury that are designed to provide inflation protection to investors. The Index includes publicly issued TIPS that have at least 1 year and less than 10 years remaining to maturity on the index rebalancing date, with an issue size equal to or in excess of $500 million. The total amount outstanding for each issue is reflected, there are no adjustments made for sums held in the Federal Reserve System Open Market Account (SOMA) account. Bonds must be capital-indexed and linked to a domestic inflation index. The securities must be issued by the U.S. Government and must be denominated in U.S. dollars and pay coupon and principal in U.S. dollars. New bonds/ reopening's entering the Index must settle on or before the index rebalancing date. The Index is rebalanced on the last calendar date of each month. As of August 31, 2019, the Index comprised 29 securities.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR Bloomberg 1-10 Year TIPS ETF (TIPX)

Date Open High Low Close Adj.Close Volume
2024-04-12 $18.41 $18.44 $18.40 $18.40 $18.40 120,627
2024-04-11 $18.39 $18.39 $18.34 $18.36 $18.36 237,253
2024-04-10 $18.41 $18.42 $18.35 $18.36 $18.36 154,137
2024-04-09 $18.48 $18.51 $18.48 $18.48 $18.48 244,370
2024-04-08 $18.44 $18.46 $18.44 $18.45 $18.45 110,784
2024-04-05 $18.48 $18.50 $18.47 $18.48 $18.48 136,602
2024-04-04 $18.48 $18.52 $18.46 $18.51 $18.51 264,536
2024-04-03 $18.43 $18.47 $18.42 $18.47 $18.47 100,469
2024-04-02 $18.43 $18.46 $18.41 $18.45 $18.45 255,037
2024-04-01 $18.50 $18.50 $18.44 $18.45 $18.45 189,221
2024-03-28 $18.61 $18.65 $18.61 $18.64 $18.53 2,417,472
2024-03-27 $18.61 $18.64 $18.61 $18.64 $18.64 129,284
2024-03-26 $18.59 $18.61 $18.59 $18.61 $18.61 132,476
2024-03-25 $18.63 $18.64 $18.60 $18.60 $18.60 88,505
2024-03-22 $18.64 $18.65 $18.63 $18.63 $18.63 133,231
2024-03-21 $18.62 $18.62 $18.58 $18.59 $18.59 170,284
2024-03-20 $18.51 $18.57 $18.51 $18.56 $18.56 320,424
2024-03-19 $18.51 $18.52 $18.50 $18.50 $18.50 123,350
2024-03-18 $18.49 $18.49 $18.47 $18.47 $18.47 117,324
2024-03-15 $18.49 $18.51 $18.49 $18.49 $18.49 222,970
2024-03-14 $18.53 $18.54 $18.49 $18.49 $18.49 292,248
2024-03-13 $18.59 $18.59 $18.56 $18.56 $18.56 122,047
2024-03-12 $18.60 $18.60 $18.58 $18.59 $18.59 369,282
2024-03-11 $18.64 $18.64 $18.60 $18.61 $18.61 192,447
2024-03-08 $18.66 $18.67 $18.63 $18.64 $18.64 570,305
2024-03-07 $18.62 $18.63 $18.60 $18.62 $18.62 1,371,970
2024-03-06 $18.62 $18.65 $18.60 $18.61 $18.61 295,026
2024-03-05 $18.58 $18.61 $18.57 $18.59 $18.59 153,998
2024-03-04 $18.54 $18.57 $18.54 $18.56 $18.56 159,250
2024-03-01 $18.51 $18.58 $18.49 $18.58 $18.58 236,392
2024-02-29 $18.50 $18.52 $18.49 $18.51 $18.51 166,475
2024-02-28 $18.46 $18.48 $18.45 $18.47 $18.47 151,746
2024-02-27 $18.44 $18.46 $18.42 $18.43 $18.43 626,566
2024-02-26 $18.43 $18.45 $18.42 $18.44 $18.44 168,759
2024-02-23 $18.41 $18.45 $18.41 $18.43 $18.43 230,415
2024-02-22 $18.43 $18.46 $18.40 $18.41 $18.41 213,412
2024-02-21 $18.47 $18.48 $18.43 $18.45 $18.45 194,854
2024-02-20 $18.47 $18.48 $18.47 $18.47 $18.47 167,781
2024-02-16 $18.43 $18.46 $18.43 $18.45 $18.45 113,800
2024-02-15 $18.49 $18.50 $18.47 $18.47 $18.47 317,102
2024-02-14 $18.43 $18.47 $18.42 $18.44 $18.44 201,104
2024-02-13 $18.42 $18.43 $18.38 $18.40 $18.40 283,593
2024-02-12 $18.47 $18.49 $18.46 $18.47 $18.47 283,903
2024-02-09 $18.48 $18.49 $18.46 $18.46 $18.46 259,228
2024-02-08 $18.49 $18.50 $18.48 $18.49 $18.49 487,450
2024-02-07 $18.50 $18.53 $18.50 $18.50 $18.50 212,938
2024-02-06 $18.48 $18.54 $18.48 $18.53 $18.53 88,255
2024-02-05 $18.48 $18.50 $18.45 $18.46 $18.46 310,780
2024-02-02 $18.55 $18.56 $18.51 $18.53 $18.53 205,580
2024-02-01 $18.70 $18.73 $18.66 $18.66 $18.66 172,621
2024-01-31 $18.62 $18.67 $18.60 $18.66 $18.66 332,476
2024-01-30 $18.60 $18.60 $18.56 $18.57 $18.57 146,734
2024-01-29 $18.56 $18.60 $18.56 $18.59 $18.59 282,572
2024-01-26 $18.56 $18.56 $18.53 $18.54 $18.54 193,170
2024-01-25 $18.54 $18.56 $18.52 $18.56 $18.56 238,559
2024-01-24 $18.55 $18.56 $18.49 $18.49 $18.49 241,230
2024-01-23 $18.52 $18.53 $18.50 $18.53 $18.53 170,046
2024-01-22 $18.55 $18.57 $18.55 $18.55 $18.55 311,487
2024-01-19 $18.54 $18.55 $18.52 $18.54 $18.54 308,148
2024-01-18 $18.55 $18.56 $18.53 $18.56 $18.56 282,557
2024-01-17 $18.53 $18.55 $18.52 $18.55 $18.55 210,083
2024-01-16 $18.61 $18.64 $18.57 $18.58 $18.58 425,351
2024-01-12 $18.59 $18.67 $18.59 $18.66 $18.66 1,164,287
2024-01-11 $18.55 $18.59 $18.54 $18.58 $18.58 1,000,221
2024-01-10 $18.52 $18.54 $18.50 $18.51 $18.51 1,098,217
2024-01-09 $18.51 $18.53 $18.51 $18.52 $18.52 210,627
2024-01-08 $18.48 $18.55 $18.48 $18.52 $18.52 698,406
2024-01-05 $18.50 $18.56 $18.49 $18.49 $18.49 256,345
2024-01-04 $18.53 $18.54 $18.51 $18.53 $18.53 114,479
2024-01-03 $18.51 $18.59 $18.51 $18.59 $18.59 187,402
2024-01-02 $18.54 $18.56 $18.53 $18.56 $18.56 228,747
2023-12-29 $18.56 $18.60 $18.55 $18.59 $18.59 3,032,942
2023-12-28 $18.61 $18.63 $18.57 $18.59 $18.59 211,642
2023-12-27 $18.60 $18.63 $18.59 $18.63 $18.63 83,907
2023-12-26 $18.56 $18.58 $18.56 $18.56 $18.56 310,834
2023-12-22 $18.61 $18.61 $18.52 $18.52 $18.52 183,681
2023-12-21 $18.62 $18.62 $18.57 $18.58 $18.58 232,121
2023-12-20 $18.58 $18.60 $18.55 $18.59 $18.59 166,411
2023-12-19 $18.54 $18.57 $18.53 $18.53 $18.53 235,770
2023-12-18 $18.55 $18.56 $18.53 $18.53 $18.53 516,955
2023-12-15 $18.55 $18.57 $18.54 $18.55 $18.55 129,881
2023-12-14 $18.55 $18.62 $18.55 $18.60 $18.60 161,225
2023-12-13 $18.26 $18.46 $18.23 $18.46 $18.46 160,823
2023-12-12 $18.25 $18.26 $18.24 $18.26 $18.26 587,940
2023-12-11 $18.25 $18.26 $18.23 $18.26 $18.26 101,892
2023-12-08 $18.25 $18.28 $18.23 $18.27 $18.27 154,514
2023-12-07 $18.31 $18.33 $18.30 $18.31 $18.31 148,845
2023-12-06 $18.30 $18.32 $18.29 $18.30 $18.30 153,372
2023-12-05 $18.29 $18.34 $18.29 $18.31 $18.31 622,466
2023-12-04 $18.27 $18.29 $18.25 $18.26 $18.26 438,013
2023-12-01 $18.24 $18.33 $18.23 $18.32 $18.32 232,988
2023-11-30 $18.31 $18.32 $18.28 $18.30 $18.23 338,216
2023-11-29 $18.31 $18.34 $18.30 $18.34 $18.28 150,944
2023-11-28 $18.19 $18.29 $18.19 $18.28 $18.22 125,170
2023-11-27 $18.19 $18.21 $18.17 $18.20 $18.14 289,657
2023-11-24 $18.17 $18.19 $18.17 $18.18 $18.12 80,507
2023-11-22 $18.20 $18.22 $18.17 $18.22 $18.16 202,410
2023-11-21 $18.24 $18.24 $18.19 $18.22 $18.16 370,090
2023-11-20 $18.18 $18.24 $18.18 $18.24 $18.18 189,413
2023-11-17 $18.21 $18.21 $18.18 $18.20 $18.14 1,685,022
2023-11-16 $18.17 $18.20 $18.17 $18.19 $18.13 161,544
2023-11-15 $18.14 $18.15 $18.12 $18.14 $18.08 224,927
2023-11-14 $18.19 $18.22 $18.18 $18.20 $18.14 114,567
2023-11-13 $18.03 $18.08 $18.03 $18.07 $18.01 196,902
2023-11-10 $18.10 $18.11 $18.06 $18.08 $18.08 144,863
2023-11-09 $18.16 $18.16 $18.07 $18.07 $18.07 235,829
2023-11-08 $18.15 $18.18 $18.15 $18.16 $18.16 183,625
2023-11-07 $18.16 $18.18 $18.14 $18.16 $18.16 243,432
2023-11-06 $18.17 $18.17 $18.13 $18.15 $18.15 163,248
2023-11-03 $18.20 $18.22 $18.17 $18.19 $18.19 641,934
2023-11-02 $18.12 $18.14 $18.08 $18.10 $18.10 768,264
2023-11-01 $17.96 $18.07 $17.96 $18.07 $18.07 454,077
2023-10-31 $18.06 $18.08 $18.03 $18.04 $17.96 274,900
2023-10-30 $18.05 $18.07 $18.04 $18.07 $17.99 1,118,741
2023-10-27 $18.07 $18.10 $18.04 $18.10 $18.10 767,996
2023-10-26 $17.99 $18.06 $17.99 $18.05 $18.05 799,353
2023-10-25 $18.00 $18.00 $17.97 $17.99 $17.99 165,051
2023-10-24 $18.01 $18.03 $17.99 $18.02 $18.02 146,250
2023-10-23 $17.99 $18.04 $17.98 $18.03 $18.03 775,018
2023-10-20 $18.03 $18.05 $18.02 $18.04 $18.04 203,874
2023-10-19 $17.95 $18.02 $17.95 $17.99 $17.99 1,081,825
2023-10-18 $18.00 $18.02 $17.96 $17.98 $17.98 165,092
2023-10-17 $18.01 $18.02 $17.99 $17.99 $17.99 229,063
2023-10-16 $18.08 $18.08 $18.06 $18.07 $18.07 146,054
2023-10-13 $18.12 $18.13 $18.09 $18.11 $18.11 502,969
2023-10-12 $18.08 $18.08 $18.00 $18.03 $18.03 186,795
2023-10-11 $18.06 $18.08 $18.05 $18.07 $18.07 356,080
2023-10-10 $18.01 $18.05 $18.00 $18.03 $18.03 297,388
2023-10-09 $17.99 $18.05 $17.99 $18.04 $18.04 88,652
2023-10-06 $17.87 $17.92 $17.85 $17.91 $17.91 361,831
2023-10-05 $17.96 $17.97 $17.94 $17.96 $17.96 580,073
2023-10-04 $17.91 $17.94 $17.90 $17.93 $17.93 318,479
2023-10-03 $17.97 $17.98 $17.89 $17.90 $17.90 388,830
2023-10-02 $18.02 $18.03 $17.97 $17.98 $17.98 373,861
2023-09-29 $18.15 $18.16 $18.08 $18.08 $18.08 764,548
2023-09-28 $18.04 $18.12 $18.03 $18.11 $18.11 96,451
2023-09-27 $18.08 $18.10 $18.02 $18.05 $18.05 331,368
2023-09-26 $18.10 $18.11 $18.05 $18.07 $18.07 104,038
2023-09-25 $18.12 $18.14 $18.09 $18.10 $18.10 118,892
2023-09-22 $18.16 $18.19 $18.14 $18.18 $18.18 342,224
2023-09-21 $18.15 $18.16 $18.13 $18.14 $18.14 360,766
2023-09-20 $18.24 $18.26 $18.17 $18.17 $18.17 185,532
2023-09-19 $18.24 $18.25 $18.21 $18.21 $18.21 116,585
2023-09-18 $18.24 $18.25 $18.23 $18.25 $18.25 186,529
2023-09-15 $18.24 $18.25 $18.23 $18.23 $18.23 65,968
2023-09-14 $18.30 $18.30 $18.25 $18.25 $18.25 197,225
2023-09-13 $18.26 $18.29 $18.26 $18.27 $18.27 547,228
2023-09-12 $18.25 $18.26 $18.24 $18.26 $18.26 128,146
2023-09-11 $18.23 $18.26 $18.23 $18.25 $18.25 211,104
2023-09-08 $18.27 $18.28 $18.24 $18.24 $18.24 151,451
2023-09-07 $18.20 $18.23 $18.20 $18.23 $18.23 173,438
2023-09-06 $18.22 $18.23 $18.16 $18.17 $18.17 99,332
2023-09-05 $18.22 $18.23 $18.19 $18.21 $18.21 209,417
2023-09-01 $18.29 $18.29 $18.22 $18.23 $18.23 140,377
2023-08-31 $18.32 $18.34 $18.30 $18.34 $18.28 115,797
2023-08-30 $18.32 $18.34 $18.29 $18.30 $18.24 184,953
2023-08-29 $18.22 $18.32 $18.22 $18.31 $18.25 103,611
2023-08-28 $18.24 $18.25 $18.22 $18.25 $18.19 163,253
2023-08-25 $18.22 $18.26 $18.18 $18.23 $18.23 166,547
2023-08-24 $18.26 $18.28 $18.23 $18.25 $18.25 244,518
2023-08-23 $18.24 $18.30 $18.24 $18.28 $18.28 177,782
2023-08-22 $18.18 $18.20 $18.17 $18.19 $18.19 219,759
2023-08-21 $18.18 $18.19 $18.16 $18.18 $18.18 146,650
2023-08-18 $18.22 $18.25 $18.21 $18.21 $18.21 171,017
2023-08-17 $18.21 $18.22 $18.17 $18.20 $18.20 245,474
2023-08-16 $18.23 $18.25 $18.18 $18.18 $18.18 138,694
2023-08-15 $18.26 $18.29 $18.22 $18.23 $18.23 114,946
2023-08-14 $18.29 $18.30 $18.26 $18.27 $18.27 274,038
2023-08-11 $18.30 $18.34 $18.30 $18.31 $18.31 181,101
2023-08-10 $18.41 $18.43 $18.32 $18.32 $18.32 254,563
2023-08-09 $18.40 $18.41 $18.39 $18.40 $18.40 180,038
2023-08-08 $18.42 $18.45 $18.40 $18.41 $18.41 122,036
2023-08-07 $18.39 $18.42 $18.37 $18.41 $18.41 250,760
2023-08-04 $18.31 $18.39 $18.31 $18.39 $18.39 428,158
2023-08-03 $18.28 $18.28 $18.25 $18.25 $18.25 232,710
2023-08-02 $18.32 $18.32 $18.26 $18.31 $18.31 141,613
2023-08-01 $18.34 $18.36 $18.31 $18.33 $18.33 125,808
2023-07-31 $18.43 $18.45 $18.42 $18.45 $18.41 162,142
2023-07-28 $18.40 $18.42 $18.39 $18.42 $18.38 146,818
2023-07-27 $18.45 $18.45 $18.36 $18.37 $18.33 288,973
2023-07-26 $18.43 $18.47 $18.42 $18.47 $18.42 207,340
2023-07-25 $18.47 $18.48 $18.42 $18.43 $18.39 253,378
2023-07-24 $18.47 $18.47 $18.45 $18.45 $18.45 341,155
2023-07-21 $18.47 $18.48 $18.45 $18.46 $18.46 222,331
2023-07-20 $18.42 $18.45 $18.39 $18.44 $18.44 464,470
2023-07-19 $18.45 $18.46 $18.42 $18.45 $18.45 868,297
2023-07-18 $18.45 $18.47 $18.41 $18.42 $18.42 159,603
2023-07-17 $18.42 $18.45 $18.41 $18.43 $18.43 306,194
2023-07-14 $18.44 $18.46 $18.40 $18.42 $18.42 323,852
2023-07-13 $18.47 $18.50 $18.46 $18.49 $18.49 364,880
2023-07-12 $18.34 $18.41 $18.33 $18.41 $18.41 802,135
2023-07-11 $18.29 $18.29 $18.25 $18.25 $18.25 618,178
2023-07-10 $18.25 $18.28 $18.24 $18.28 $18.28 351,746
2023-07-07 $18.22 $18.26 $18.22 $18.23 $18.23 683,965
2023-07-06 $18.22 $18.22 $18.15 $18.21 $18.21 150,716
2023-07-05 $18.33 $18.34 $18.28 $18.30 $18.30 445,990
2023-07-03 $18.37 $18.40 $18.34 $18.34 $18.34 136,966
2023-06-30 $18.41 $18.46 $18.40 $18.46 $18.37 2,685,600
2023-06-29 $18.42 $18.42 $18.39 $18.41 $18.41 291,950
2023-06-28 $18.48 $18.51 $18.47 $18.50 $18.50 875,809
2023-06-27 $18.52 $18.54 $18.46 $18.46 $18.46 294,919
2023-06-26 $18.52 $18.53 $18.50 $18.50 $18.50 257,095
2023-06-23 $18.54 $18.55 $18.49 $18.50 $18.50 210,979
2023-06-22 $18.49 $18.52 $18.47 $18.47 $18.47 433,151
2023-06-21 $18.49 $18.53 $18.47 $18.52 $18.52 274,101
2023-06-20 $18.50 $18.53 $18.50 $18.52 $18.52 144,462
2023-06-16 $18.48 $18.52 $18.46 $18.50 $18.50 132,160
2023-06-15 $18.53 $18.55 $18.52 $18.54 $18.54 467,889
2023-06-14 $18.47 $18.50 $18.41 $18.44 $18.44 476,054
2023-06-13 $18.50 $18.52 $18.41 $18.41 $18.41 286,870
2023-06-12 $18.50 $18.50 $18.46 $18.50 $18.50 314,495
2023-06-09 $18.51 $18.52 $18.48 $18.49 $18.49 601,729
2023-06-08 $18.50 $18.54 $18.50 $18.54 $18.54 350,588
2023-06-07 $18.53 $18.55 $18.46 $18.48 $18.48 219,017
2023-06-06 $18.52 $18.53 $18.50 $18.52 $18.52 465,210
2023-06-05 $18.49 $18.55 $18.49 $18.53 $18.53 302,900
2023-06-02 $18.58 $18.58 $18.49 $18.49 $18.49 807,365
2023-06-01 $18.55 $18.58 $18.55 $18.57 $18.57 252,499
2023-05-31 $18.59 $18.62 $18.57 $18.60 $18.55 473,817
2023-05-30 $18.55 $18.58 $18.53 $18.58 $18.53 279,291
2023-05-26 $18.49 $18.52 $18.48 $18.52 $18.47 213,570
2023-05-25 $18.57 $18.57 $18.50 $18.50 $18.45 331,167
2023-05-24 $18.67 $18.68 $18.59 $18.59 $18.54 422,914
2023-05-23 $18.61 $18.66 $18.59 $18.64 $18.59 721,725
2023-05-22 $18.65 $18.65 $18.59 $18.62 $18.57 500,726
2023-05-19 $18.65 $18.69 $18.62 $18.64 $18.64 488,541
2023-05-18 $18.68 $18.69 $18.65 $18.68 $18.68 213,015
2023-05-17 $18.75 $18.75 $18.71 $18.73 $18.73 245,215
2023-05-16 $18.77 $18.77 $18.71 $18.73 $18.73 389,445
2023-05-15 $18.79 $18.79 $18.77 $18.79 $18.79 208,086
2023-05-12 $18.86 $18.86 $18.77 $18.79 $18.79 125,068
2023-05-11 $18.88 $18.89 $18.84 $18.86 $18.86 155,885
2023-05-10 $18.82 $18.85 $18.81 $18.84 $18.84 100,095
2023-05-09 $18.81 $18.81 $18.77 $18.81 $18.81 230,650
2023-05-08 $18.81 $18.83 $18.81 $18.83 $18.83 250,511
2023-05-05 $18.87 $18.88 $18.84 $18.86 $18.86 166,931
2023-05-04 $18.87 $18.96 $18.87 $18.90 $18.90 175,760
2023-05-03 $18.83 $18.90 $18.82 $18.90 $18.90 197,468
2023-05-02 $18.72 $18.82 $18.72 $18.82 $18.82 483,248
2023-05-01 $18.76 $18.77 $18.69 $18.70 $18.70 543,017
2023-04-28 $18.90 $18.92 $18.87 $18.92 $18.82 222,713
2023-04-27 $18.91 $18.93 $18.86 $18.86 $18.76 175,293
2023-04-26 $18.97 $18.98 $18.92 $18.93 $18.83 252,239
2023-04-25 $18.93 $18.98 $18.93 $18.98 $18.88 242,698
2023-04-24 $18.85 $18.90 $18.85 $18.89 $18.79 116,236
2023-04-21 $18.86 $18.87 $18.81 $18.82 $18.72 159,814
2023-04-20 $18.83 $18.85 $18.81 $18.82 $18.72 156,628
2023-04-19 $18.77 $18.79 $18.76 $18.78 $18.68 165,681
2023-04-18 $18.79 $18.80 $18.77 $18.79 $18.69 155,168
2023-04-17 $18.82 $18.84 $18.78 $18.78 $18.68 195,245
2023-04-14 $18.84 $18.87 $18.82 $18.83 $18.73 103,921
2023-04-13 $18.95 $18.97 $18.89 $18.89 $18.79 503,111
2023-04-12 $18.91 $18.94 $18.89 $18.91 $18.81 286,776
2023-04-11 $18.93 $18.93 $18.89 $18.92 $18.92 223,145
2023-04-10 $18.92 $18.93 $18.90 $18.91 $18.91 352,449
2023-04-06 $19.02 $19.04 $19.00 $19.02 $19.02 242,136
2023-04-05 $19.02 $19.07 $18.99 $19.00 $19.00 224,297
2023-04-04 $18.89 $18.98 $18.88 $18.97 $18.97 942,355
2023-04-03 $18.91 $18.97 $18.88 $18.92 $18.92 2,833,482
2023-03-31 $18.98 $19.04 $18.96 $19.03 $18.89 1,582,192
2023-03-30 $18.94 $18.95 $18.93 $18.95 $18.81 128,592
2023-03-29 $18.88 $18.94 $18.88 $18.92 $18.78 172,125
2023-03-28 $18.88 $18.93 $18.86 $18.90 $18.76 955,177
2023-03-27 $18.91 $18.92 $18.86 $18.86 $18.72 204,192
2023-03-24 $19.06 $19.07 $18.96 $18.97 $18.83 279,793
2023-03-23 $18.97 $19.02 $18.95 $19.02 $18.88 562,307
2023-03-22 $18.76 $18.98 $18.76 $18.96 $18.82 365,829
2023-03-21 $18.74 $18.80 $18.73 $18.74 $18.60 232,375
2023-03-20 $18.83 $18.83 $18.75 $18.79 $18.65 718,488
2023-03-17 $18.77 $18.84 $18.76 $18.79 $18.79 274,127
2023-03-16 $18.93 $18.94 $18.71 $18.72 $18.72 517,220
2023-03-15 $18.80 $18.93 $18.80 $18.89 $18.89 648,433
2023-03-14 $18.76 $18.79 $18.71 $18.71 $18.71 567,622
2023-03-13 $18.72 $18.85 $18.70 $18.77 $18.77 530,397
2023-03-10 $18.52 $18.60 $18.51 $18.59 $18.59 286,785
2023-03-09 $18.41 $18.45 $18.41 $18.43 $18.43 1,166,308
2023-03-08 $18.45 $18.47 $18.37 $18.38 $18.38 352,844
2023-03-07 $18.56 $18.56 $18.43 $18.43 $18.43 460,279
2023-03-06 $18.62 $18.62 $18.56 $18.57 $18.57 387,337
2023-03-03 $18.51 $18.62 $18.51 $18.61 $18.61 323,278
2023-03-02 $18.46 $18.50 $18.46 $18.49 $18.49 247,392
2023-03-01 $18.47 $18.48 $18.44 $18.48 $18.48 369,502
2023-02-28 $18.46 $18.54 $18.44 $18.53 $18.53 238,286
2023-02-27 $18.46 $18.48 $18.45 $18.48 $18.48 199,814
2023-02-24 $18.46 $18.46 $18.41 $18.45 $18.45 207,760
2023-02-23 $18.51 $18.55 $18.49 $18.54 $18.54 843,419
2023-02-22 $18.55 $18.58 $18.48 $18.49 $18.49 210,893
2023-02-21 $18.53 $18.53 $18.50 $18.50 $18.50 283,607
2023-02-17 $18.51 $18.58 $18.51 $18.56 $18.56 279,403
2023-02-16 $18.57 $18.61 $18.54 $18.55 $18.55 449,442
2023-02-15 $18.55 $18.60 $18.55 $18.56 $18.56 183,569
2023-02-14 $18.60 $18.61 $18.53 $18.56 $18.56 210,219
2023-02-13 $18.59 $18.62 $18.59 $18.62 $18.62 242,794
2023-02-10 $18.64 $18.65 $18.60 $18.61 $18.61 272,425
2023-02-09 $18.71 $18.72 $18.64 $18.65 $18.65 655,144
2023-02-08 $18.67 $18.72 $18.66 $18.71 $18.71 867,115
2023-02-07 $18.61 $18.70 $18.60 $18.64 $18.64 450,397
2023-02-06 $18.60 $18.63 $18.58 $18.58 $18.58 315,917
2023-02-03 $18.74 $18.76 $18.66 $18.67 $18.67 674,182
2023-02-02 $18.85 $18.87 $18.80 $18.80 $18.80 832,408
2023-02-01 $18.75 $18.83 $18.68 $18.82 $18.82 416,466
2023-01-31 $18.73 $18.74 $18.67 $18.71 $18.71 524,982
2023-01-30 $18.74 $18.74 $18.69 $18.69 $18.69 325,084
2023-01-27 $18.75 $18.77 $18.74 $18.76 $18.76 356,668
2023-01-26 $18.78 $18.82 $18.76 $18.80 $18.80 696,268
2023-01-25 $18.78 $18.79 $18.74 $18.79 $18.79 249,951
2023-01-24 $18.71 $18.76 $18.70 $18.75 $18.75 303,237
2023-01-23 $18.71 $18.74 $18.70 $18.71 $18.71 747,913
2023-01-20 $18.73 $18.74 $18.71 $18.71 $18.71 205,164
2023-01-19 $18.71 $18.79 $18.69 $18.78 $18.78 728,616
2023-01-18 $18.71 $18.72 $18.69 $18.71 $18.71 320,025
2023-01-17 $18.61 $18.66 $18.60 $18.62 $18.62 267,339
2023-01-13 $18.72 $18.73 $18.64 $18.65 $18.65 380,189
2023-01-12 $18.67 $18.73 $18.64 $18.73 $18.73 491,629
2023-01-11 $18.57 $18.62 $18.57 $18.62 $18.62 1,945,773
2023-01-10 $18.58 $18.59 $18.56 $18.58 $18.58 190,096
2023-01-09 $18.60 $18.65 $18.59 $18.62 $18.62 329,213
2023-01-06 $18.48 $18.60 $18.48 $18.59 $18.59 337,882
2023-01-05 $18.41 $18.47 $18.40 $18.46 $18.46 363,957
2023-01-04 $18.51 $18.52 $18.46 $18.48 $18.48 1,020,766
2023-01-03 $18.51 $18.53 $18.45 $18.47 $18.47 596,988
2022-12-30 $18.44 $18.48 $18.42 $18.45 $18.45 2,815,171
2022-12-29 $18.47 $18.49 $18.45 $18.47 $18.47 508,174
2022-12-28 $18.46 $18.48 $18.43 $18.44 $18.44 578,878
2022-12-27 $18.48 $18.51 $18.44 $18.44 $18.44 269,252
2022-12-23 $18.50 $18.52 $18.47 $18.50 $18.50 901,856
2022-12-22 $18.58 $18.60 $18.51 $18.52 $18.52 588,221
2022-12-21 $18.59 $18.60 $18.55 $18.59 $18.59 537,238
2022-12-20 $18.50 $18.53 $18.48 $18.51 $18.51 269,735
2022-12-19 $18.55 $18.55 $18.50 $18.52 $18.52 937,649
2022-12-16 $18.57 $18.62 $18.56 $18.57 $18.57 314,227
2022-12-15 $18.65 $18.66 $18.59 $18.63 $18.63 841,959
2022-12-14 $18.66 $18.68 $18.57 $18.64 $18.64 720,565
2022-12-13 $18.69 $18.72 $18.65 $18.67 $18.67 316,083
2022-12-12 $18.61 $18.63 $18.58 $18.60 $18.60 702,237
2022-12-09 $18.64 $18.66 $18.59 $18.59 $18.59 1,128,699
2022-12-08 $18.70 $18.72 $18.67 $18.69 $18.69 324,439
2022-12-07 $18.68 $18.72 $18.66 $18.70 $18.70 377,107
2022-12-06 $18.68 $18.69 $18.63 $18.67 $18.67 500,368
2022-12-05 $18.76 $18.76 $18.64 $18.67 $18.67 445,878
2022-12-02 $18.68 $18.84 $18.66 $18.84 $18.84 709,385
2022-12-01 $18.67 $18.76 $18.67 $18.76 $18.76 751,090
2022-11-30 $18.45 $18.67 $18.43 $18.66 $18.63 527,220
2022-11-29 $18.46 $18.48 $18.43 $18.45 $18.42 514,044
2022-11-28 $18.50 $18.53 $18.46 $18.49 $18.46 294,785
2022-11-25 $18.52 $18.53 $18.50 $18.51 $18.48 121,707
2022-11-23 $18.46 $18.52 $18.46 $18.52 $18.52 499,056
2022-11-22 $18.47 $18.49 $18.44 $18.46 $18.46 517,888
2022-11-21 $18.39 $18.43 $18.36 $18.43 $18.43 592,038
2022-11-18 $18.40 $18.42 $18.34 $18.35 $18.35 939,657
2022-11-17 $18.47 $18.48 $18.41 $18.43 $18.43 540,244
2022-11-16 $18.53 $18.55 $18.50 $18.53 $18.53 658,024
2022-11-15 $18.46 $18.52 $18.46 $18.49 $18.49 260,949
2022-11-14 $18.49 $18.51 $18.42 $18.43 $18.43 290,804
2022-11-11 $18.53 $18.54 $18.50 $18.53 $18.53 188,254
2022-11-10 $18.42 $18.55 $18.42 $18.53 $18.53 401,291
2022-11-09 $18.34 $18.38 $18.29 $18.33 $18.33 435,059
2022-11-08 $18.35 $18.38 $18.34 $18.35 $18.35 249,792
2022-11-07 $18.34 $18.35 $18.32 $18.34 $18.34 266,241
2022-11-04 $18.27 $18.33 $18.26 $18.31 $18.31 335,319
2022-11-03 $18.26 $18.31 $18.24 $18.25 $18.25 396,323
2022-11-02 $18.44 $18.53 $18.37 $18.41 $18.41 808,267
2022-11-01 $18.52 $18.53 $18.40 $18.43 $18.43 927,667
2022-10-31 $18.43 $18.47 $18.40 $18.43 $18.43 897,283
2022-10-28 $18.49 $18.52 $18.44 $18.46 $18.46 1,504,943
2022-10-27 $18.47 $18.52 $18.45 $18.50 $18.50 3,104,272
2022-10-26 $18.41 $18.48 $18.38 $18.40 $18.40 844,154
2022-10-25 $18.42 $18.47 $18.40 $18.41 $18.41 389,083
2022-10-24 $18.37 $18.41 $18.35 $18.38 $18.38 207,155
2022-10-21 $18.30 $18.38 $18.27 $18.35 $18.35 370,463
2022-10-20 $18.26 $18.32 $18.23 $18.26 $18.26 273,005
2022-10-19 $18.28 $18.30 $18.26 $18.27 $18.27 230,430
2022-10-18 $18.41 $18.43 $18.33 $18.35 $18.35 380,813
2022-10-17 $18.41 $18.44 $18.37 $18.38 $18.38 854,980
2022-10-14 $18.39 $18.39 $18.29 $18.34 $18.34 298,320
2022-10-13 $18.21 $18.37 $18.21 $18.35 $18.35 424,846
2022-10-12 $18.35 $18.38 $18.32 $18.35 $18.35 385,291
2022-10-11 $18.33 $18.39 $18.32 $18.35 $18.35 744,309
2022-10-10 $18.33 $18.35 $18.27 $18.29 $18.29 540,199
2022-10-07 $18.32 $18.39 $18.30 $18.34 $18.34 424,430
2022-10-06 $18.40 $18.40 $18.34 $18.34 $18.34 511,101
2022-10-05 $18.45 $18.45 $18.36 $18.38 $18.38 217,657
2022-10-04 $18.52 $18.54 $18.47 $18.48 $18.48 692,860
2022-10-03 $18.31 $18.46 $18.31 $18.42 $18.42 687,765
2022-09-30 $18.28 $18.32 $18.19 $18.21 $18.21 1,328,196
2022-09-29 $18.42 $18.42 $18.30 $18.30 $18.30 473,745
2022-09-28 $18.36 $18.52 $18.32 $18.51 $18.51 484,575
2022-09-27 $18.35 $18.35 $18.23 $18.25 $18.25 424,454
2022-09-26 $18.48 $18.49 $18.27 $18.28 $18.28 935,143
2022-09-23 $18.52 $18.55 $18.48 $18.50 $18.50 2,616,963
2022-09-22 $18.71 $18.71 $18.58 $18.58 $18.58 373,524
2022-09-21 $18.76 $18.80 $18.66 $18.75 $18.75 497,228
2022-09-20 $18.72 $18.76 $18.72 $18.74 $18.74 214,889
2022-09-19 $18.79 $18.82 $18.75 $18.77 $18.77 255,885
2022-09-16 $18.89 $18.91 $18.85 $18.86 $18.86 356,292
2022-09-15 $18.95 $18.97 $18.89 $18.89 $18.89 182,201
2022-09-14 $18.95 $19.01 $18.95 $18.98 $18.98 460,417
2022-09-13 $18.92 $18.97 $18.92 $18.95 $18.95 390,756
2022-09-12 $19.05 $19.07 $18.99 $19.01 $19.01 603,975
2022-09-09 $19.04 $19.06 $19.01 $19.04 $19.04 947,796
2022-09-08 $19.07 $19.08 $19.01 $19.03 $19.03 475,938
2022-09-07 $19.09 $19.10 $19.06 $19.09 $19.09 495,879
2022-09-06 $19.14 $19.14 $19.05 $19.07 $19.07 559,258
2022-09-02 $19.17 $19.20 $19.13 $19.16 $19.16 2,763,319
2022-09-01 $19.13 $19.15 $19.08 $19.08 $19.08 2,383,100
2022-08-31 $19.54 $19.55 $19.41 $19.44 $19.20 162,871
2022-08-30 $19.59 $19.61 $19.54 $19.57 $19.33 217,956
2022-08-29 $19.64 $19.64 $19.59 $19.62 $19.38 170,299
2022-08-26 $19.72 $19.73 $19.65 $19.68 $19.44 219,865
2022-08-25 $19.72 $19.73 $19.70 $19.72 $19.48 213,598
2022-08-24 $19.65 $19.69 $19.64 $19.68 $19.44 349,917
2022-08-23 $19.65 $19.70 $19.63 $19.68 $19.44 2,322,915
2022-08-22 $19.65 $19.66 $19.62 $19.64 $19.40 353,300
2022-08-19 $19.65 $19.68 $19.64 $19.66 $19.42 244,149
2022-08-18 $19.65 $19.72 $19.62 $19.69 $19.45 327,606
2022-08-17 $19.66 $19.66 $19.59 $19.62 $19.38 425,037
2022-08-16 $19.69 $19.69 $19.64 $19.66 $19.42 682,626
2022-08-15 $19.68 $19.70 $19.67 $19.70 $19.46 226,613
2022-08-12 $19.68 $19.68 $19.64 $19.67 $19.43 418,520
2022-08-11 $19.69 $19.70 $19.61 $19.63 $19.39 379,162
2022-08-10 $19.66 $19.70 $19.63 $19.63 $19.39 532,128
2022-08-09 $19.67 $19.67 $19.63 $19.65 $19.41 520,027
2022-08-08 $19.66 $19.69 $19.65 $19.67 $19.43 834,767
2022-08-05 $19.62 $19.63 $19.58 $19.60 $19.36 546,921
2022-08-04 $19.73 $19.77 $19.73 $19.77 $19.53 465,710
2022-08-03 $19.71 $19.75 $19.64 $19.74 $19.50 445,369
2022-08-02 $19.84 $19.89 $19.69 $19.70 $19.46 606,403
2022-08-01 $19.88 $19.91 $19.84 $19.89 $19.65 1,087,451
2022-07-29 $20.01 $20.09 $20.00 $20.08 $19.66 545,782
2022-07-28 $19.93 $19.99 $19.90 $19.99 $19.57 3,391,942
2022-07-27 $19.72 $19.83 $19.72 $19.80 $19.38 390,564
2022-07-26 $19.79 $19.80 $19.69 $19.70 $19.29 273,503
2022-07-25 $19.68 $19.73 $19.67 $19.69 $19.28 303,383
2022-07-22 $19.67 $19.73 $19.66 $19.70 $19.29 314,242
2022-07-21 $19.50 $19.58 $19.50 $19.57 $19.16 493,063
2022-07-20 $19.54 $19.55 $19.48 $19.49 $19.08 365,476
2022-07-19 $19.50 $19.54 $19.50 $19.50 $19.09 1,006,433
2022-07-18 $19.54 $19.55 $19.49 $19.52 $19.11 825,130
2022-07-15 $19.46 $19.52 $19.45 $19.52 $19.11 211,963
2022-07-14 $19.37 $19.45 $19.35 $19.41 $19.00 348,925
2022-07-13 $19.40 $19.51 $19.39 $19.45 $19.04 1,339,814
2022-07-12 $19.43 $19.46 $19.41 $19.42 $19.01 409,748
2022-07-11 $19.44 $19.48 $19.43 $19.44 $19.03 227,111
2022-07-08 $19.43 $19.43 $19.37 $19.42 $19.01 1,008,635
2022-07-07 $19.47 $19.48 $19.39 $19.39 $18.98 272,994
2022-07-06 $19.55 $19.56 $19.42 $19.42 $19.01 693,485
2022-07-05 $19.65 $19.65 $19.55 $19.58 $19.17 3,293,557
2022-07-01 $19.57 $19.66 $19.54 $19.63 $19.22 1,418,731
2022-06-30 $19.51 $19.54 $19.46 $19.46 $18.97 1,784,968
2022-06-29 $19.47 $19.50 $19.40 $19.44 $18.95 624,309
2022-06-28 $19.51 $19.51 $19.45 $19.47 $18.98 616,136
2022-06-27 $19.59 $19.60 $19.51 $19.51 $19.02 207,546
2022-06-24 $19.61 $19.66 $19.60 $19.62 $19.13 357,011
2022-06-23 $19.62 $19.65 $19.56 $19.59 $19.10 393,032
2022-06-22 $19.53 $19.55 $19.50 $19.53 $19.04 522,082
2022-06-21 $19.47 $19.50 $19.45 $19.45 $18.96 323,204
2022-06-17 $19.51 $19.52 $19.44 $19.49 $19.00 318,259
2022-06-16 $19.35 $19.54 $19.33 $19.50 $19.01 700,285
2022-06-15 $19.39 $19.61 $19.38 $19.57 $19.08 687,096
2022-06-14 $19.53 $19.53 $19.28 $19.33 $18.84 506,969
2022-06-13 $19.66 $19.69 $19.54 $19.58 $19.09 829,244
2022-06-10 $19.88 $19.91 $19.84 $19.84 $19.34 684,711
2022-06-09 $19.90 $19.93 $19.88 $19.91 $19.41 419,780
2022-06-08 $19.93 $19.95 $19.91 $19.92 $19.42 558,995
2022-06-07 $19.93 $19.95 $19.90 $19.94 $19.44 973,881
2022-06-06 $19.96 $19.96 $19.89 $19.91 $19.41 476,298
2022-06-03 $19.88 $19.99 $19.88 $19.98 $19.48 334,092
2022-06-02 $19.90 $19.92 $19.89 $19.92 $19.42 691,191
2022-06-01 $19.92 $19.94 $19.85 $19.85 $19.35 900,829
2022-05-31 $20.26 $20.26 $20.17 $20.19 $19.46 361,703
2022-05-27 $20.26 $20.29 $20.26 $20.28 $19.54 198,590
2022-05-26 $20.21 $20.26 $20.19 $20.22 $19.49 679,028
2022-05-25 $20.17 $20.17 $20.11 $20.15 $19.42 887,091
2022-05-24 $20.06 $20.14 $20.05 $20.12 $19.39 737,870
2022-05-23 $20.07 $20.09 $20.03 $20.04 $19.31 1,064,641
2022-05-20 $20.07 $20.09 $20.04 $20.08 $19.35 901,091
2022-05-19 $20.15 $20.16 $20.02 $20.08 $19.35 1,262,027
2022-05-18 $20.08 $20.12 $20.06 $20.10 $19.37 777,089
2022-05-17 $20.07 $20.08 $20.00 $20.02 $19.29 753,855
2022-05-16 $20.10 $20.11 $20.07 $20.09 $19.36 272,596
2022-05-13 $19.97 $20.05 $19.95 $20.05 $19.32 726,331
2022-05-12 $20.05 $20.06 $19.94 $19.96 $19.24 726,652
2022-05-11 $19.86 $20.01 $19.84 $19.99 $19.26 940,043
2022-05-10 $19.92 $19.96 $19.85 $19.86 $19.14 835,828
2022-05-09 $20.00 $20.00 $19.93 $19.93 $19.21 1,476,430
2022-05-06 $20.01 $20.05 $19.95 $20.01 $19.28 684,052
2022-05-05 $20.07 $20.09 $19.96 $20.02 $19.29 625,763
2022-05-04 $20.02 $20.19 $19.95 $20.15 $19.42 374,501
2022-05-03 $20.10 $20.14 $20.02 $20.02 $19.29 983,678
2022-05-02 $20.13 $20.13 $19.98 $19.98 $19.25 1,308,965
2022-04-29 $20.44 $20.49 $20.31 $20.34 $19.46 859,245
2022-04-28 $20.40 $20.47 $20.38 $20.46 $19.58 548,673
2022-04-27 $20.41 $20.42 $20.36 $20.41 $19.53 412,363
2022-04-26 $20.40 $20.41 $20.36 $20.41 $19.53 399,935
2022-04-25 $20.40 $20.43 $20.34 $20.36 $19.48 239,139
2022-04-22 $20.38 $20.44 $20.35 $20.36 $19.48 334,570
2022-04-21 $20.33 $20.40 $20.25 $20.40 $19.52 804,350
2022-04-20 $20.26 $20.35 $20.25 $20.33 $19.45 654,841
2022-04-19 $20.29 $20.31 $20.23 $20.23 $19.36 286,392
2022-04-18 $20.35 $20.36 $20.32 $20.32 $19.44 351,409
2022-04-14 $20.33 $20.35 $20.29 $20.32 $19.44 363,152
2022-04-13 $20.37 $20.41 $20.31 $20.32 $19.44 910,585
2022-04-12 $20.37 $20.44 $20.34 $20.34 $19.46 797,277
2022-04-11 $20.24 $20.33 $20.24 $20.32 $19.44 454,350
2022-04-08 $20.27 $20.32 $20.25 $20.31 $19.43 521,219
2022-04-07 $20.30 $20.33 $20.25 $20.27 $19.39 399,389
2022-04-06 $20.31 $20.33 $20.20 $20.27 $19.39 2,168,174
2022-04-05 $20.41 $20.43 $20.31 $20.31 $19.43 1,041,994
2022-04-04 $20.45 $20.46 $20.40 $20.42 $19.54 709,602
2022-04-01 $20.42 $20.49 $20.41 $20.43 $19.55 397,010
2022-03-31 $20.75 $20.79 $20.67 $20.68 $19.66 1,607,633
2022-03-30 $20.71 $20.77 $20.70 $20.75 $19.72 906,963
2022-03-29 $20.67 $20.74 $20.66 $20.68 $19.66 1,551,049
2022-03-28 $20.80 $20.84 $20.76 $20.77 $19.74 703,683
2022-03-25 $20.85 $20.86 $20.79 $20.82 $19.79 595,495
2022-03-24 $20.98 $21.01 $20.91 $20.92 $19.89 984,395
2022-03-23 $20.90 $21.00 $20.89 $20.99 $19.95 500,486
2022-03-22 $20.88 $20.91 $20.82 $20.83 $19.80 590,911
2022-03-21 $20.97 $21.01 $20.87 $20.89 $19.86 409,211
2022-03-18 $21.02 $21.12 $21.00 $21.02 $19.98 613,603
2022-03-17 $20.93 $21.08 $20.92 $21.06 $20.02 434,941
2022-03-16 $20.94 $20.97 $20.73 $20.85 $19.82 787,399
2022-03-15 $21.09 $21.09 $20.97 $20.98 $19.94 499,351
2022-03-14 $21.16 $21.16 $21.07 $21.08 $20.04 431,161
2022-03-11 $21.19 $21.25 $21.18 $21.25 $20.20 644,241
2022-03-10 $21.08 $21.18 $21.03 $21.15 $20.10 779,071
2022-03-09 $21.17 $21.17 $21.07 $21.14 $20.09 1,116,360
2022-03-08 $21.28 $21.33 $21.20 $21.30 $20.24 638,336
2022-03-07 $21.16 $21.25 $21.15 $21.24 $20.19 465,013
2022-03-04 $21.13 $21.24 $21.13 $21.16 $20.11 2,397,872
2022-03-03 $21.06 $21.10 $21.02 $21.03 $19.99 545,141
2022-03-02 $21.14 $21.15 $21.06 $21.07 $20.03 959,336
2022-03-01 $21.10 $21.24 $21.09 $21.16 $20.11 4,282,970
2022-02-28 $20.91 $21.05 $20.91 $21.04 $19.97 569,048
2022-02-25 $20.78 $20.80 $20.74 $20.80 $19.75 762,153
2022-02-24 $20.99 $21.02 $20.79 $20.84 $19.79 767,697
2022-02-23 $20.67 $20.76 $20.66 $20.75 $19.70 381,925
2022-02-22 $20.69 $20.70 $20.65 $20.70 $19.66 481,297
2022-02-18 $20.66 $20.67 $20.64 $20.67 $19.63 242,753
2022-02-17 $20.59 $20.65 $20.56 $20.63 $19.59 2,142,982
2022-02-16 $20.56 $20.61 $20.55 $20.56 $19.52 218,214
2022-02-15 $20.56 $20.58 $20.54 $20.55 $19.51 647,901
2022-02-14 $20.56 $20.65 $20.55 $20.62 $19.58 884,059
2022-02-11 $20.57 $20.64 $20.50 $20.63 $19.59 509,295
2022-02-10 $20.55 $20.57 $20.45 $20.45 $19.42 486,638
2022-02-09 $20.57 $20.60 $20.56 $20.57 $19.53 642,067
2022-02-08 $20.55 $20.57 $20.53 $20.55 $19.51 242,253
2022-02-07 $20.60 $20.60 $20.53 $20.57 $19.53 457,315
2022-02-04 $20.61 $20.62 $20.57 $20.59 $19.55 516,170
2022-02-03 $20.70 $20.72 $20.67 $20.67 $19.63 531,494
2022-02-02 $20.76 $20.79 $20.74 $20.76 $19.71 739,279
2022-02-01 $20.80 $20.80 $20.73 $20.75 $19.70 5,326,691
2022-01-31 $20.82 $20.87 $20.81 $20.86 $19.77 545,752
2022-01-28 $20.78 $20.83 $20.78 $20.83 $19.74 264,783
2022-01-27 $20.72 $20.76 $20.71 $20.75 $19.67 422,923
2022-01-26 $20.84 $20.87 $20.71 $20.73 $19.65 913,141
2022-01-25 $20.84 $20.88 $20.82 $20.84 $19.75 1,385,835
2022-01-24 $20.80 $20.85 $20.79 $20.84 $19.75 1,005,216
2022-01-21 $20.77 $20.80 $20.75 $20.80 $19.71 677,382
2022-01-20 $20.74 $20.78 $20.71 $20.72 $19.64 697,046
2022-01-19 $20.72 $20.74 $20.70 $20.71 $19.63 383,097
2022-01-18 $20.78 $20.78 $20.72 $20.74 $19.66 1,661,335
2022-01-14 $20.83 $20.85 $20.80 $20.81 $19.72 1,339,636
2022-01-13 $20.85 $20.89 $20.83 $20.87 $19.78 799,254
2022-01-12 $20.94 $20.95 $20.86 $20.87 $19.78 821,254
2022-01-11 $20.85 $20.96 $20.83 $20.96 $19.86 6,515,584
2022-01-10 $20.80 $20.85 $20.79 $20.84 $19.75 501,881
2022-01-07 $20.86 $20.87 $20.81 $20.84 $19.75 488,868
2022-01-06 $20.88 $20.88 $20.81 $20.86 $19.77 450,845
2022-01-05 $21.06 $21.06 $20.92 $20.94 $19.85 625,370
2022-01-04 $21.10 $21.11 $21.02 $21.06 $19.96 1,120,886
2022-01-03 $21.09 $21.11 $21.06 $21.09 $19.99 3,098,264
2021-12-31 $21.15 $21.15 $21.12 $21.12 $20.02 2,016,260
2021-12-30 $21.12 $21.15 $21.10 $21.14 $20.04 230,572
2021-12-29 $21.04 $21.09 $21.02 $21.09 $19.99 421,435
2021-12-28 $21.08 $21.08 $21.05 $21.06 $19.96 432,594
2021-12-27 $21.01 $21.05 $21.01 $21.05 $19.95 824,809
2021-12-23 $21.02 $21.02 $20.98 $20.99 $19.89 575,295
2021-12-22 $20.97 $21.05 $20.95 $21.01 $19.91 395,062
2021-12-21 $20.96 $20.98 $20.93 $20.98 $19.88 278,528
2021-12-20 $20.95 $20.99 $20.95 $20.97 $19.87 1,355,816
2021-12-17 $20.99 $21.00 $20.95 $20.97 $19.87 173,413
2021-12-16 $21.18 $21.19 $21.12 $21.17 $19.90 280,747
2021-12-15 $21.06 $21.11 $20.99 $21.11 $19.84 516,593
2021-12-14 $21.10 $21.10 $21.04 $21.07 $19.80 240,493
2021-12-13 $21.16 $21.19 $21.13 $21.14 $19.87 293,979
2021-12-10 $21.12 $21.17 $21.11 $21.15 $19.87 378,860
2021-12-09 $21.21 $21.23 $21.12 $21.12 $19.85 970,100
2021-12-08 $21.19 $21.21 $21.17 $21.20 $19.92 196,100
2021-12-07 $21.17 $21.20 $21.17 $21.19 $19.91 415,406
2021-12-06 $21.20 $21.21 $21.14 $21.15 $19.88 497,308
2021-12-03 $21.13 $21.21 $21.13 $21.18 $19.90 519,978
2021-12-02 $21.10 $21.14 $21.08 $21.14 $19.87 147,130
2021-12-01 $21.16 $21.17 $21.08 $21.13 $19.86 467,279
2021-11-30 $21.33 $21.35 $21.21 $21.23 $19.93 539,998
2021-11-29 $21.30 $21.31 $21.26 $21.27 $19.97 504,349
2021-11-26 $21.27 $21.30 $21.24 $21.29 $19.99 173,920
2021-11-24 $21.20 $21.25 $21.17 $21.24 $19.94 258,611
2021-11-23 $21.18 $21.21 $21.14 $21.20 $19.91 254,623
2021-11-22 $21.22 $21.26 $21.20 $21.22 $19.92 306,444
2021-11-19 $21.42 $21.45 $21.33 $21.33 $20.03 232,998
2021-11-18 $21.43 $21.45 $21.41 $21.42 $20.11 859,916
2021-11-17 $21.40 $21.44 $21.39 $21.43 $20.12 294,983
2021-11-16 $21.43 $21.44 $21.40 $21.41 $20.10 284,118
2021-11-15 $21.40 $21.44 $21.38 $21.40 $20.09 313,596
2021-11-12 $21.38 $21.44 $21.36 $21.37 $20.07 622,315
2021-11-11 $21.38 $21.41 $21.35 $21.35 $20.05 193,578
2021-11-10 $21.44 $21.46 $21.33 $21.36 $20.06 646,589
2021-11-09 $21.36 $21.39 $21.32 $21.39 $20.08 526,801
2021-11-08 $21.32 $21.32 $21.29 $21.31 $20.01 202,447
2021-11-05 $21.27 $21.30 $21.25 $21.29 $19.99 206,283
2021-11-04 $21.25 $21.26 $21.23 $21.25 $19.95 236,629
2021-11-03 $21.14 $21.18 $21.10 $21.17 $19.88 207,321
2021-11-02 $21.14 $21.17 $21.13 $21.16 $19.87 557,563
2021-11-01 $21.19 $21.19 $21.09 $21.13 $19.84 456,315
2021-10-29 $21.12 $21.20 $21.09 $21.18 $19.88 371,218
2021-10-28 $21.24 $21.27 $21.17 $21.18 $19.88 664,865
2021-10-27 $21.30 $21.33 $21.26 $21.31 $20.00 189,201
2021-10-26 $21.25 $21.28 $21.23 $21.28 $19.98 227,571
2021-10-25 $21.19 $21.26 $21.19 $21.24 $19.94 194,579
2021-10-22 $21.20 $21.21 $21.14 $21.18 $19.88 202,612
2021-10-21 $21.14 $21.18 $21.12 $21.16 $19.86 217,564
2021-10-20 $21.08 $21.15 $21.07 $21.13 $19.84 236,367
2021-10-19 $21.09 $21.09 $21.06 $21.08 $19.79 240,429
2021-10-18 $21.11 $21.12 $21.07 $21.10 $19.81 412,525
2021-10-15 $21.18 $21.18 $21.13 $21.14 $19.84 177,486
2021-10-14 $21.18 $21.18 $21.15 $21.17 $19.87 221,999
2021-10-13 $21.10 $21.14 $21.09 $21.14 $19.84 315,089
2021-10-12 $21.09 $21.12 $21.07 $21.08 $19.79 323,679
2021-10-11 $21.09 $21.10 $21.08 $21.09 $19.80 128,402
2021-10-08 $21.10 $21.11 $21.08 $21.09 $19.80 771,277
2021-10-07 $21.08 $21.09 $21.06 $21.09 $19.80 378,420
2021-10-06 $21.10 $21.11 $21.08 $21.09 $19.79 183,505
2021-10-05 $21.11 $21.12 $21.09 $21.12 $19.83 135,576
2021-10-04 $21.06 $21.08 $21.05 $21.08 $19.79 331,092
2021-10-01 $21.05 $21.08 $21.04 $21.07 $19.78 875,393
2021-09-30 $21.06 $21.10 $21.05 $21.10 $19.75 877,467
2021-09-29 $21.07 $21.10 $21.05 $21.06 $19.71 172,497
2021-09-28 $21.09 $21.09 $21.05 $21.07 $19.72 125,520
2021-09-27 $21.06 $21.09 $21.06 $21.08 $19.73 88,186
2021-09-24 $21.06 $21.07 $21.05 $21.06 $19.71 123,623
2021-09-23 $21.09 $21.12 $21.07 $21.09 $19.74 214,466
2021-09-22 $21.17 $21.17 $21.10 $21.11 $19.76 255,505
2021-09-21 $21.17 $21.18 $21.15 $21.16 $19.80 122,674
2021-09-20 $21.17 $21.18 $21.16 $21.17 $19.81 167,979
2021-09-17 $21.20 $21.20 $21.16 $21.17 $19.81 151,170
2021-09-16 $21.22 $21.22 $21.20 $21.20 $19.84 181,438
2021-09-15 $21.24 $21.26 $21.22 $21.23 $19.87 218,325
2021-09-14 $21.23 $21.24 $21.21 $21.23 $19.87 170,457
2021-09-13 $21.27 $21.27 $21.22 $21.23 $19.87 100,975
2021-09-10 $21.28 $21.29 $21.23 $21.23 $19.87 128,015
2021-09-09 $21.24 $21.28 $21.22 $21.27 $19.90 180,552
2021-09-08 $21.20 $21.23 $21.18 $21.21 $19.85 208,052
2021-09-07 $21.17 $21.18 $21.15 $21.17 $19.81 105,723
2021-09-03 $21.19 $21.20 $21.18 $21.18 $19.82 493,347
2021-09-02 $21.19 $21.20 $21.18 $21.19 $19.83 134,875
2021-09-01 $21.15 $21.19 $21.13 $21.17 $19.81 526,109
2021-08-31 $21.33 $21.34 $21.31 $21.31 $19.81 137,200
2021-08-30 $21.38 $21.39 $21.34 $21.35 $19.85 276,269
2021-08-27 $21.26 $21.36 $21.24 $21.35 $19.85 282,542
2021-08-26 $21.25 $21.25 $21.23 $21.24 $19.75 193,939
2021-08-25 $21.24 $21.25 $21.23 $21.25 $19.75 133,721
2021-08-24 $21.24 $21.25 $21.23 $21.24 $19.75 173,158
2021-08-23 $21.21 $21.23 $21.21 $21.23 $19.74 160,782
2021-08-20 $21.22 $21.22 $21.16 $21.16 $19.67 166,188
2021-08-19 $21.23 $21.24 $21.21 $21.22 $19.73 233,874
2021-08-18 $21.27 $21.27 $21.22 $21.24 $19.75 343,291
2021-08-17 $21.31 $21.32 $21.26 $21.27 $19.77 322,194
2021-08-16 $21.29 $21.32 $21.28 $21.31 $19.81 281,492
2021-08-13 $21.27 $21.29 $21.26 $21.28 $19.79 252,318
2021-08-12 $21.24 $21.27 $21.24 $21.25 $19.76 188,283
2021-08-11 $21.23 $21.27 $21.21 $21.26 $19.76 416,029
2021-08-10 $21.22 $21.23 $21.20 $21.22 $19.73 212,978
2021-08-09 $21.23 $21.25 $21.20 $21.21 $19.72 329,242
2021-08-06 $21.21 $21.25 $21.20 $21.23 $19.74 257,451
2021-08-05 $21.28 $21.29 $21.24 $21.26 $19.77 1,811,380
2021-08-04 $21.37 $21.38 $21.31 $21.31 $19.81 210,457
2021-08-03 $21.33 $21.38 $21.32 $21.38 $19.88 492,727
2021-08-02 $21.37 $21.38 $21.34 $21.35 $19.85 586,481
2021-07-30 $21.47 $21.49 $21.46 $21.49 $19.86 256,661
2021-07-29 $21.45 $21.48 $21.44 $21.45 $19.83 260,775
2021-07-28 $21.42 $21.47 $21.36 $21.47 $19.84 297,681
2021-07-27 $21.41 $21.42 $21.38 $21.41 $19.79 195,131
2021-07-26 $21.37 $21.41 $21.35 $21.41 $19.79 297,946
2021-07-23 $21.28 $21.34 $21.27 $21.33 $19.71 4,448,145
2021-07-22 $21.22 $21.28 $21.22 $21.26 $19.65 195,592
2021-07-21 $21.24 $21.24 $21.21 $21.23 $19.62 126,103
2021-07-20 $21.25 $21.26 $21.23 $21.23 $19.62 104,237
2021-07-19 $21.25 $21.28 $21.21 $21.21 $19.60 197,801
2021-07-16 $21.25 $21.26 $21.24 $21.25 $19.64 145,616
2021-07-15 $21.23 $21.25 $21.21 $21.25 $19.64 130,083
2021-07-14 $21.22 $21.22 $21.18 $21.20 $19.59 158,917
2021-07-13 $21.18 $21.19 $21.16 $21.17 $19.57 145,587
2021-07-12 $21.10 $21.14 $21.08 $21.13 $19.53 191,080
2021-07-09 $21.08 $21.10 $21.07 $21.10 $19.50 1,345,244
2021-07-08 $21.08 $21.09 $21.06 $21.08 $19.48 102,113
2021-07-07 $21.10 $21.12 $21.07 $21.08 $19.48 97,651
2021-07-06 $21.07 $21.11 $21.07 $21.10 $19.50 119,758
2021-07-02 $21.03 $21.07 $21.02 $21.07 $19.47 648,204
2021-07-01 $21.02 $21.02 $20.99 $21.00 $19.41 145,630
2021-06-30 $21.12 $21.14 $21.11 $21.14 $19.41 1,477,896
2021-06-29 $21.09 $21.11 $21.09 $21.10 $19.38 143,326
2021-06-28 $21.10 $21.11 $21.09 $21.09 $19.37 100,374
2021-06-25 $21.08 $21.08 $21.05 $21.08 $19.36 247,768
2021-06-24 $21.08 $21.09 $21.05 $21.06 $19.34 172,639
2021-06-23 $21.08 $21.09 $21.07 $21.08 $19.36 138,927
2021-06-22 $20.99 $21.07 $20.99 $21.07 $19.35 50,741
2021-06-21 $20.94 $20.98 $20.94 $20.98 $19.27 127,972
2021-06-18 $20.95 $20.98 $20.91 $20.97 $19.26 145,477
2021-06-17 $20.92 $20.99 $20.89 $20.99 $19.28 161,034
2021-06-16 $21.13 $21.17 $20.94 $20.94 $19.23 214,827
2021-06-15 $21.11 $21.13 $21.10 $21.12 $19.40 135,065
2021-06-14 $21.10 $21.11 $21.06 $21.09 $19.37 603,532
2021-06-11 $21.17 $21.17 $21.08 $21.10 $19.37 99,446
2021-06-10 $21.09 $21.17 $21.09 $21.17 $19.44 87,522
2021-06-09 $21.12 $21.12 $21.06 $21.07 $19.35 70,311
2021-06-08 $21.12 $21.12 $21.09 $21.09 $19.37 99,540
2021-06-07 $21.14 $21.14 $21.10 $21.11 $19.39 522,830
2021-06-04 $21.12 $21.14 $21.12 $21.14 $19.41 100,592
2021-06-03 $21.10 $21.11 $21.07 $21.07 $19.35 375,303
2021-06-02 $21.14 $21.15 $21.12 $21.13 $19.41 132,092
2021-06-01 $21.12 $21.14 $21.10 $21.10 $19.38 235,619
2021-05-28 $21.21 $21.22 $21.20 $21.21 $19.38 507,205
2021-05-27 $21.18 $21.20 $21.16 $21.20 $19.37 94,310
2021-05-26 $21.24 $21.24 $21.19 $21.20 $19.38 490,088
2021-05-25 $21.24 $21.25 $21.23 $21.23 $19.40 91,988
2021-05-24 $21.18 $21.21 $21.17 $21.21 $19.38 96,209
2021-05-21 $21.17 $21.17 $21.14 $21.16 $19.34 52,057
2021-05-20 $21.13 $21.15 $21.13 $21.14 $19.32 152,051
2021-05-19 $21.23 $21.24 $21.14 $21.14 $19.32 137,409
2021-05-18 $21.26 $21.27 $21.25 $21.27 $19.43 112,184
2021-05-17 $21.24 $21.28 $21.23 $21.26 $19.43 225,941
2021-05-14 $21.20 $21.24 $21.19 $21.24 $19.41 96,562
2021-05-13 $21.20 $21.21 $21.18 $21.19 $19.36 88,440
2021-05-12 $21.23 $21.25 $21.20 $21.20 $19.37 117,297
2021-05-11 $21.21 $21.23 $21.19 $21.22 $19.39 125,035
2021-05-10 $21.27 $21.30 $21.24 $21.25 $19.42 163,163
2021-05-07 $21.21 $21.25 $21.21 $21.23 $19.40 140,691
2021-05-06 $21.21 $21.23 $21.18 $21.19 $19.36 271,859
2021-05-05 $21.15 $21.21 $21.15 $21.21 $19.38 172,300
2021-05-04 $21.14 $21.15 $21.12 $21.12 $19.30 230,547
2021-05-03 $21.03 $21.10 $21.02 $21.10 $19.28 214,126
2021-04-30 $21.10 $21.11 $21.09 $21.11 $19.22 91,963
2021-04-29 $21.09 $21.11 $21.07 $21.11 $19.22 175,685
2021-04-28 $21.07 $21.10 $21.06 $21.10 $19.21 77,946
2021-04-27 $21.03 $21.05 $21.02 $21.03 $19.15 293,147
2021-04-26 $21.00 $21.03 $20.99 $21.03 $19.15 101,240
2021-04-23 $21.02 $21.02 $20.99 $21.02 $19.14 50,657
2021-04-22 $21.01 $21.02 $20.98 $21.01 $19.13 212,307
2021-04-21 $20.99 $21.00 $20.98 $21.00 $19.13 120,714
2021-04-20 $20.97 $21.00 $20.97 $21.00 $19.12 131,792
2021-04-19 $21.00 $21.00 $20.97 $20.99 $19.12 499,398
2021-04-16 $21.00 $21.02 $20.99 $21.00 $19.13 78,528
2021-04-15 $20.99 $21.01 $20.98 $21.00 $19.13 164,062
2021-04-14 $20.93 $20.95 $20.93 $20.94 $19.07 138,356
2021-04-13 $20.92 $20.95 $20.91 $20.93 $19.06 188,440
2021-04-12 $20.90 $20.90 $20.88 $20.88 $19.02 221,890
2021-04-09 $20.89 $20.91 $20.88 $20.89 $19.03 80,430
2021-04-08 $20.91 $20.93 $20.90 $20.91 $19.04 108,763
2021-04-07 $20.86 $20.90 $20.86 $20.89 $19.03 29,508
2021-04-06 $20.86 $20.88 $20.85 $20.86 $19.00 167,672
2021-04-05 $20.82 $20.84 $20.81 $20.83 $18.97 356,234
2021-04-01 $20.84 $20.87 $20.84 $20.87 $19.01 260,152
2021-03-31 $20.89 $20.90 $20.87 $20.87 $18.96 1,521,926
2021-03-30 $20.87 $20.88 $20.85 $20.88 $18.96 90,956
2021-03-29 $20.96 $20.96 $20.90 $20.91 $18.99 129,746
2021-03-26 $20.95 $20.98 $20.94 $20.95 $19.03 124,852
2021-03-25 $20.93 $20.95 $20.91 $20.93 $19.01 95,008
2021-03-24 $20.88 $20.93 $20.88 $20.92 $19.00 51,427
2021-03-23 $20.87 $20.89 $20.86 $20.89 $18.97 81,056
2021-03-22 $20.84 $20.87 $20.84 $20.87 $18.95 122,622
2021-03-19 $20.81 $20.84 $20.80 $20.82 $18.91 203,818
2021-03-18 $20.87 $20.87 $20.82 $20.83 $18.92 384,739
2021-03-17 $20.92 $20.98 $20.88 $20.94 $19.02 170,505
2021-03-16 $20.91 $20.95 $20.91 $20.94 $19.02 139,868
2021-03-15 $20.86 $20.91 $20.85 $20.90 $18.98 112,584
2021-03-12 $20.89 $20.89 $20.84 $20.86 $18.95 175,291
2021-03-11 $20.93 $20.96 $20.90 $20.95 $19.03 124,197
2021-03-10 $20.84 $20.90 $20.83 $20.89 $18.97 1,026,418
2021-03-09 $20.82 $20.83 $20.79 $20.82 $18.91 117,032
2021-03-08 $20.82 $20.82 $20.74 $20.75 $18.85 60,015
2021-03-05 $20.81 $20.86 $20.80 $20.85 $18.94 94,913
2021-03-04 $20.90 $20.92 $20.82 $20.84 $18.93 231,255
2021-03-03 $20.92 $20.92 $20.89 $20.90 $18.98 71,932
2021-03-02 $20.88 $20.94 $20.87 $20.93 $19.01 106,364
2021-03-01 $20.88 $20.89 $20.83 $20.85 $18.94 280,310
2021-02-26 $20.72 $20.85 $20.68 $20.85 $18.94 84,581
2021-02-25 $20.85 $20.85 $20.70 $20.70 $18.80 72,869
2021-02-24 $20.90 $20.93 $20.90 $20.93 $19.01 55,509
2021-02-23 $20.92 $20.93 $20.90 $20.92 $19.00 94,342
2021-02-22 $20.86 $20.91 $20.86 $20.91 $18.99 115,232
2021-02-19 $20.91 $20.91 $20.82 $20.87 $18.96 232,719
2021-02-18 $20.96 $20.96 $20.91 $20.92 $19.00 132,474
2021-02-17 $20.97 $20.99 $20.97 $20.98 $19.05 122,226
2021-02-16 $21.05 $21.06 $20.99 $21.00 $19.07 350,246
2021-02-12 $21.07 $21.08 $21.05 $21.06 $19.13 97,843
2021-02-11 $21.07 $21.08 $21.05 $21.08 $19.14 93,142
2021-02-10 $21.06 $21.08 $21.05 $21.07 $19.14 79,833
2021-02-09 $21.05 $21.07 $21.05 $21.06 $19.13 351,542
2021-02-08 $21.04 $21.06 $21.03 $21.05 $19.12 50,292
2021-02-05 $21.01 $21.05 $21.01 $21.04 $19.11 151,063
2021-02-04 $21.02 $21.04 $21.01 $21.03 $19.10 53,934
2021-02-03 $21.02 $21.05 $21.02 $21.04 $19.11 74,602
2021-02-02 $20.99 $21.05 $20.99 $21.03 $19.10 75,556
2021-02-01 $21.02 $21.02 $21.00 $21.01 $19.08 88,849
2021-01-29 $21.03 $21.05 $21.01 $21.03 $19.10 177,382
2021-01-28 $21.04 $21.05 $21.02 $21.04 $19.11 211,047
2021-01-27 $21.02 $21.03 $21.00 $21.02 $19.09 174,567
2021-01-26 $21.04 $21.04 $21.00 $21.02 $19.09 149,423
2021-01-25 $21.00 $21.03 $20.99 $21.02 $19.09 71,975
2021-01-22 $21.00 $21.01 $20.98 $20.99 $19.06 81,771
2021-01-21 $20.97 $21.02 $20.96 $21.02 $19.09 38,989
2021-01-20 $20.96 $20.98 $20.94 $20.96 $19.04 58,879
2021-01-19 $20.92 $20.95 $20.90 $20.95 $19.02 96,709
2021-01-15 $20.91 $20.92 $20.89 $20.92 $19.00 52,945
2021-01-14 $20.87 $20.88 $20.84 $20.88 $18.96 631,600
2021-01-13 $20.83 $20.87 $20.82 $20.86 $18.95 296,224
2021-01-12 $20.85 $20.85 $20.81 $20.85 $18.94 228,841
2021-01-11 $20.82 $20.84 $20.82 $20.83 $18.91 241,697
2021-01-08 $20.91 $20.91 $20.84 $20.87 $18.95 170,142
2021-01-07 $20.89 $20.93 $20.89 $20.92 $19.00 79,860
2021-01-06 $20.91 $20.91 $20.89 $20.91 $18.99 339,593
2021-01-05 $20.93 $20.94 $20.91 $20.93 $19.01 124,797
2021-01-04 $20.90 $20.93 $20.89 $20.93 $19.01 125,780
2020-12-31 $20.88 $20.91 $20.87 $20.91 $18.99 1,854,148
2020-12-30 $20.84 $20.87 $20.83 $20.87 $18.96 52,244
2020-12-29 $20.84 $20.86 $20.83 $20.85 $18.94 64,919
2020-12-28 $20.86 $20.86 $20.83 $20.86 $18.94 54,838
2020-12-24 $20.83 $20.85 $20.83 $20.85 $18.93 14,543
2020-12-23 $20.83 $20.84 $20.82 $20.84 $18.92 30,301
2020-12-22 $20.84 $20.84 $20.82 $20.84 $18.92 33,823
2020-12-21 $20.80 $20.83 $20.80 $20.82 $18.91 88,273
2020-12-18 $20.83 $20.83 $20.82 $20.83 $18.91 41,744
2020-12-17 $20.85 $20.87 $20.84 $20.85 $18.91 123,606
2020-12-16 $20.81 $20.84 $20.81 $20.84 $18.90 87,163
2020-12-15 $20.79 $20.82 $20.78 $20.82 $18.89 66,155
2020-12-14 $20.77 $20.79 $20.76 $20.79 $18.86 47,305
2020-12-11 $20.78 $20.78 $20.76 $20.78 $18.85 45,657
2020-12-10 $20.77 $20.78 $20.76 $20.77 $18.84 32,830
2020-12-09 $20.75 $20.77 $20.75 $20.76 $18.83 64,866
2020-12-08 $20.77 $20.78 $20.75 $20.76 $18.84 158,777
2020-12-07 $20.72 $20.77 $20.72 $20.75 $18.83 47,908
2020-12-04 $20.70 $20.72 $20.68 $20.72 $18.80 79,776
2020-12-03 $20.69 $20.71 $20.68 $20.71 $18.79 47,512
2020-12-02 $20.61 $20.67 $20.61 $20.66 $18.75 111,894
2020-12-01 $20.66 $20.66 $20.62 $20.63 $18.72 50,670
2020-11-30 $20.65 $20.68 $20.65 $20.68 $18.74 40,446
2020-11-27 $20.65 $20.66 $20.64 $20.66 $18.73 25,099
2020-11-25 $20.62 $20.64 $20.62 $20.63 $18.70 49,085
2020-11-24 $20.58 $20.62 $20.58 $20.61 $18.68 221,737
2020-11-23 $20.58 $20.59 $20.57 $20.57 $18.65 23,391
2020-11-20 $20.58 $20.59 $20.57 $20.59 $18.66 76,941
2020-11-19 $20.57 $20.57 $20.56 $20.57 $18.65 11,970
2020-11-18 $20.57 $20.58 $20.55 $20.57 $18.64 35,633
2020-11-17 $20.55 $20.57 $20.55 $20.56 $18.64 23,712
2020-11-16 $20.58 $20.58 $20.54 $20.56 $18.64 50,623
2020-11-13 $20.58 $20.58 $20.54 $20.56 $18.64 73,290
2020-11-12 $20.56 $20.57 $20.55 $20.56 $18.64 134,463
2020-11-11 $20.54 $20.57 $20.52 $20.54 $18.62 150,867
2020-11-10 $20.51 $20.54 $20.50 $20.53 $18.61 279,498
2020-11-09 $20.50 $20.51 $20.47 $20.51 $18.59 41,440
2020-11-06 $20.54 $20.55 $20.50 $20.52 $18.60 68,975
2020-11-05 $20.57 $20.58 $20.56 $20.57 $18.64 81,475
2020-11-04 $20.57 $20.57 $20.55 $20.56 $18.64 88,916
2020-11-03 $20.55 $20.55 $20.51 $20.55 $18.63 40,239
2020-11-02 $20.55 $20.56 $20.54 $20.56 $18.64 178,825
2020-10-30 $20.58 $20.60 $20.55 $20.57 $18.60 55,301
2020-10-29 $20.63 $20.63 $20.60 $20.61 $18.64 51,761
2020-10-28 $20.66 $20.66 $20.64 $20.66 $18.68 99,087
2020-10-27 $20.67 $20.69 $20.67 $20.68 $18.70 126,583
2020-10-26 $20.66 $20.67 $20.65 $20.67 $18.69 40,104
2020-10-23 $20.65 $20.66 $20.65 $20.66 $18.68 33,172
2020-10-22 $20.65 $20.67 $20.64 $20.66 $18.68 28,647
2020-10-21 $20.67 $20.68 $20.66 $20.67 $18.69 48,819
2020-10-20 $20.66 $20.67 $20.65 $20.67 $18.69 48,791
2020-10-19 $20.69 $20.69 $20.66 $20.67 $18.69 117,245
2020-10-16 $20.68 $20.70 $20.68 $20.69 $18.71 19,457
2020-10-15 $20.67 $20.69 $20.66 $20.68 $18.70 57,279
2020-10-14 $20.69 $20.69 $20.67 $20.69 $18.71 60,761
2020-10-13 $20.70 $20.71 $20.67 $20.68 $18.70 33,270
2020-10-12 $20.69 $20.74 $20.68 $20.70 $18.72 200,835
2020-10-09 $20.70 $20.71 $20.68 $20.69 $18.71 71,846
2020-10-08 $20.67 $20.70 $20.67 $20.70 $18.72 20,568
2020-10-07 $20.64 $20.65 $20.62 $20.65 $18.67 89,281
2020-10-06 $20.64 $20.66 $20.62 $20.64 $18.67 50,400
2020-10-05 $20.64 $20.66 $20.62 $20.64 $18.67 109,173
2020-10-02 $20.64 $20.66 $20.63 $20.65 $18.67 37,384
2020-10-01 $20.65 $20.67 $20.64 $20.66 $18.68 184,620
2020-09-30 $20.78 $20.78 $20.73 $20.73 $18.67 977,385
2020-09-29 $20.76 $20.78 $20.75 $20.76 $18.70 19,280
2020-09-28 $20.72 $20.75 $20.71 $20.74 $18.68 50,992
2020-09-25 $20.67 $20.69 $20.67 $20.69 $18.64 33,479
2020-09-24 $20.68 $20.69 $20.67 $20.67 $18.62 24,399
2020-09-23 $20.70 $20.71 $20.68 $20.69 $18.64 37,154
2020-09-22 $20.69 $20.71 $20.69 $20.71 $18.65 37,832
2020-09-21 $20.73 $20.74 $20.70 $20.70 $18.65 61,517
2020-09-18 $20.77 $20.77 $20.74 $20.75 $18.69 64,601
2020-09-17 $20.75 $20.76 $20.73 $20.76 $18.70 85,104
2020-09-16 $20.76 $20.77 $20.74 $20.76 $18.70 383,467
2020-09-15 $20.73 $20.75 $20.73 $20.74 $18.68 73,650
2020-09-14 $20.74 $20.74 $20.71 $20.73 $18.67 47,022
2020-09-11 $20.73 $20.75 $20.72 $20.74 $18.68 42,522
2020-09-10 $20.73 $20.75 $20.72 $20.74 $18.68 320,659
2020-09-09 $20.72 $20.74 $20.71 $20.73 $18.67 80,890
2020-09-08 $20.70 $20.72 $20.70 $20.72 $18.66 134,633
2020-09-04 $20.75 $20.75 $20.68 $20.71 $18.65 90,634
2020-09-03 $20.78 $20.78 $20.71 $20.74 $18.68 116,993
2020-09-02 $20.81 $20.83 $20.77 $20.78 $18.72 160,362
2020-09-01 $20.82 $20.83 $20.80 $20.81 $18.75 929,528
2020-08-31 $20.84 $20.89 $20.84 $20.87 $18.74 73,305
2020-08-28 $20.82 $20.86 $20.82 $20.84 $18.71 52,014
2020-08-27 $20.80 $20.80 $20.76 $20.78 $18.66 115,830
2020-08-26 $20.78 $20.81 $20.76 $20.81 $18.68 47,762
2020-08-25 $20.75 $20.77 $20.73 $20.77 $18.65 62,232
2020-08-24 $20.77 $20.77 $20.76 $20.76 $18.64 84,944
2020-08-21 $20.69 $20.72 $20.69 $20.72 $18.61 28,692
2020-08-20 $20.70 $20.71 $20.66 $20.69 $18.57 54,005
2020-08-19 $20.77 $20.77 $20.69 $20.69 $18.57 114,452
2020-08-18 $20.70 $20.74 $20.69 $20.74 $18.62 58,041
2020-08-17 $20.66 $20.69 $20.66 $20.69 $18.57 37,939
2020-08-14 $20.65 $20.67 $20.64 $20.66 $18.55 60,611
2020-08-13 $20.67 $20.71 $20.65 $20.66 $18.55 172,545
2020-08-12 $20.67 $20.69 $20.65 $20.69 $18.58 62,948
2020-08-11 $20.66 $20.66 $20.63 $20.65 $18.54 493,996
2020-08-10 $20.70 $20.72 $20.66 $20.67 $18.56 214,664
2020-08-07 $20.72 $20.73 $20.68 $20.69 $18.58 37,154
2020-08-06 $20.74 $20.76 $20.72 $20.72 $18.61 64,698
2020-08-05 $20.70 $20.72 $20.69 $20.71 $18.59 63,893
2020-08-04 $20.67 $20.68 $20.66 $20.68 $18.57 43,141
2020-08-03 $20.62 $20.65 $20.62 $20.64 $18.53 45,795
2020-07-31 $20.59 $20.61 $20.56 $20.61 $18.51 50,414
2020-07-30 $20.55 $20.57 $20.54 $20.57 $18.47 31,223
2020-07-29 $20.52 $20.55 $20.51 $20.55 $18.45 80,233
2020-07-28 $20.50 $20.52 $20.50 $20.52 $18.42 35,761
2020-07-27 $20.52 $20.52 $20.48 $20.49 $18.40 29,793
2020-07-24 $20.52 $20.52 $20.50 $20.50 $18.40 20,692
2020-07-23 $20.55 $20.55 $20.51 $20.52 $18.42 47,756
2020-07-22 $20.56 $20.56 $20.53 $20.54 $18.44 58,750
2020-07-21 $20.52 $20.54 $20.51 $20.54 $18.44 62,373
2020-07-20 $20.48 $20.51 $20.48 $20.49 $18.40 20,043
2020-07-17 $20.44 $20.47 $20.44 $20.47 $18.38 21,901
2020-07-16 $20.44 $20.44 $20.42 $20.44 $18.35 27,649
2020-07-15 $20.40 $20.43 $20.40 $20.42 $18.34 15,208
2020-07-14 $20.41 $20.44 $20.41 $20.42 $18.34 55,184
2020-07-13 $20.35 $20.42 $20.35 $20.41 $18.33 73,027
2020-07-10 $20.40 $20.40 $20.38 $20.38 $18.30 27,900
2020-07-09 $20.40 $20.41 $20.37 $20.40 $18.32 59,505
2020-07-08 $20.38 $20.41 $20.38 $20.38 $18.30 74,634
2020-07-07 $20.41 $20.41 $20.38 $20.40 $18.32 119,000
2020-07-06 $20.37 $20.40 $20.35 $20.40 $18.32 52,693
2020-07-02 $20.34 $20.41 $20.31 $20.38 $18.30 419,132
2020-07-01 $20.30 $20.32 $20.30 $20.32 $18.25 12,975
2020-06-30 $20.35 $20.35 $20.29 $20.33 $18.26 1,477,011
2020-06-29 $20.31 $20.34 $20.30 $20.34 $18.26 30,041
2020-06-26 $20.29 $20.31 $20.28 $20.30 $18.23 210,182
2020-06-25 $20.28 $20.30 $20.24 $20.29 $18.22 57,525
2020-06-24 $20.30 $20.32 $20.27 $20.28 $18.21 65,022
2020-06-23 $20.31 $20.32 $20.30 $20.32 $18.25 32,594
2020-06-22 $20.27 $20.30 $20.26 $20.30 $18.23 65,418
2020-06-19 $20.26 $20.27 $20.23 $20.27 $18.20 209,444
2020-06-18 $20.22 $20.25 $20.18 $20.24 $18.17 535,564
2020-06-17 $20.20 $20.20 $20.17 $20.18 $18.12 32,994
2020-06-16 $20.19 $20.21 $20.18 $20.21 $18.15 55,134
2020-06-15 $20.17 $20.19 $20.17 $20.19 $18.13 17,273
2020-06-12 $20.21 $20.21 $20.16 $20.18 $18.12 120,305
2020-06-11 $20.24 $20.25 $20.19 $20.20 $18.14 28,303
2020-06-10 $20.19 $20.24 $20.16 $20.24 $18.17 70,735
2020-06-09 $20.12 $20.17 $20.12 $20.13 $18.08 97,425
2020-06-08 $20.07 $20.11 $20.07 $20.09 $18.04 30,392
2020-06-05 $20.03 $20.06 $20.02 $20.06 $18.01 14,192
2020-06-04 $20.10 $20.10 $20.03 $20.06 $18.01 62,662
2020-06-03 $20.13 $20.13 $20.08 $20.10 $18.05 16,427
2020-06-02 $20.15 $20.16 $20.12 $20.14 $18.08 17,996
2020-06-01 $20.14 $20.16 $20.12 $20.15 $18.09 12,839
2020-05-29 $20.14 $20.15 $20.10 $20.12 $18.07 14,590
2020-05-28 $20.09 $20.12 $20.07 $20.11 $18.06 50,352
2020-05-27 $20.06 $20.08 $20.05 $20.07 $18.02 30,421
2020-05-26 $20.08 $20.08 $20.05 $20.06 $18.01 200,538
2020-05-22 $20.08 $20.10 $20.05 $20.10 $18.05 6,739
2020-05-21 $20.09 $20.11 $20.05 $20.08 $18.03 59,383
2020-05-20 $20.06 $20.09 $20.06 $20.09 $18.04 43,070
2020-05-19 $20.04 $20.06 $20.04 $20.04 $18.00 15,521
2020-05-18 $20.03 $20.07 $20.03 $20.04 $18.00 23,323
2020-05-15 $20.05 $20.05 $20.00 $20.02 $17.98 18,078
2020-05-14 $20.01 $20.01 $19.98 $20.01 $17.97 19,659
2020-05-13 $20.01 $20.02 $19.97 $20.00 $17.96 24,691
2020-05-12 $19.94 $19.99 $19.94 $19.98 $17.94 21,092
2020-05-11 $19.98 $20.00 $19.97 $19.98 $17.94 29,385
2020-05-08 $20.01 $20.03 $19.99 $20.01 $17.97 26,039
2020-05-07 $19.93 $20.01 $19.93 $20.01 $17.97 7,897
2020-05-06 $19.91 $19.94 $19.91 $19.93 $17.90 24,835
2020-05-05 $19.92 $19.97 $19.92 $19.97 $17.93 27,209
2020-05-04 $19.97 $19.97 $19.93 $19.94 $17.91 24,611
2020-05-01 $19.94 $19.94 $19.87 $19.92 $17.89 60,395
2020-04-30 $20.05 $20.09 $19.98 $19.98 $17.89 22,339
2020-04-29 $20.09 $20.12 $20.05 $20.08 $17.98 21,075
2020-04-28 $20.08 $20.08 $20.03 $20.06 $17.96 31,847
2020-04-27 $19.99 $20.05 $19.99 $20.02 $17.92 30,505
2020-04-24 $19.96 $20.04 $19.93 $20.02 $17.92 22,880
2020-04-23 $19.97 $19.99 $19.94 $19.96 $17.87 50,964
2020-04-22 $19.90 $19.95 $19.86 $19.94 $17.85 68,393
2020-04-21 $19.83 $19.91 $19.83 $19.87 $17.79 30,998
2020-04-20 $19.82 $19.90 $19.77 $19.85 $17.77 59,024
2020-04-17 $19.93 $20.01 $19.86 $19.91 $17.83 34,782
2020-04-16 $20.05 $20.13 $19.93 $19.98 $17.89 556,899
2020-04-15 $20.11 $20.13 $20.07 $20.11 $18.01 39,900
2020-04-14 $20.10 $20.13 $20.06 $20.13 $18.02 46,485
2020-04-13 $20.10 $20.11 $20.00 $20.06 $17.96 52,424
2020-04-09 $19.98 $20.12 $19.95 $20.10 $18.00 64,616
2020-04-08 $19.94 $20.00 $19.90 $19.92 $17.83 39,623
2020-04-07 $20.04 $20.04 $19.88 $19.91 $17.83 13,598
2020-04-06 $19.96 $20.03 $19.94 $20.01 $17.92 19,422
2020-04-03 $19.96 $19.99 $19.92 $19.93 $17.84 22,418
2020-04-02 $19.72 $19.91 $19.72 $19.83 $17.75 18,262
2020-04-01 $19.59 $19.68 $19.56 $19.65 $17.59 76,126
2020-03-31 $19.71 $19.76 $19.62 $19.63 $17.53 20,164
2020-03-30 $19.78 $19.83 $19.66 $19.73 $17.61 262,722
2020-03-27 $19.73 $19.83 $19.48 $19.72 $17.61 2,301,586
2020-03-26 $19.74 $19.95 $19.69 $19.70 $17.59 107,429
2020-03-25 $19.49 $19.67 $19.49 $19.63 $17.53 1,780,328
2020-03-24 $19.51 $19.60 $19.45 $19.48 $17.39 27,481
2020-03-23 $19.36 $19.48 $19.33 $19.48 $17.39 58,051
2020-03-20 $18.85 $19.24 $18.78 $19.24 $17.18 841,740
2020-03-19 $18.57 $18.80 $18.57 $18.71 $16.70 42,604
2020-03-18 $18.65 $18.72 $18.61 $18.61 $16.61 28,057
2020-03-17 $18.93 $19.18 $18.68 $18.68 $16.68 70,768
2020-03-16 $19.08 $19.08 $18.92 $19.03 $16.99 102,677
2020-03-13 $19.31 $19.43 $19.17 $19.31 $17.24 76,821
2020-03-12 $19.08 $19.70 $18.81 $19.10 $17.05 165,568
2020-03-11 $19.52 $19.54 $18.88 $19.24 $17.18 112,999
2020-03-10 $19.92 $19.92 $19.65 $19.66 $17.55 133,935
2020-03-09 $20.17 $20.17 $19.93 $19.96 $17.82 87,858
2020-03-06 $20.28 $20.29 $20.17 $20.18 $18.02 23,538
2020-03-05 $20.24 $20.25 $20.20 $20.22 $18.05 22,942
2020-03-04 $20.22 $20.24 $20.17 $20.18 $18.02 24,531
2020-03-03 $20.05 $20.24 $20.04 $20.17 $18.01 20,236
2020-03-02 $20.03 $20.06 $19.98 $20.01 $17.86 48,902
2020-02-28 $20.03 $20.04 $20.00 $20.00 $17.86 98,576
2020-02-27 $20.00 $20.00 $19.96 $19.99 $17.85 52,254
2020-02-26 $19.92 $19.97 $19.92 $19.95 $17.81 34,067
2020-02-25 $19.96 $19.99 $19.95 $19.95 $17.81 77,871
2020-02-24 $19.96 $19.98 $19.95 $19.97 $17.83 58,865
2020-02-21 $19.88 $19.92 $19.88 $19.91 $17.78 43,663
2020-02-20 $19.86 $19.87 $19.85 $19.86 $17.73 25,999
2020-02-19 $19.86 $19.86 $19.84 $19.85 $17.72 28,942
2020-02-18 $19.85 $19.86 $19.83 $19.86 $17.73 32,420
2020-02-14 $19.84 $19.85 $19.82 $19.84 $17.71 26,736
2020-02-13 $19.83 $19.84 $19.82 $19.83 $17.70 11,067
2020-02-12 $19.80 $19.81 $19.78 $19.81 $17.69 22,701
2020-02-11 $19.81 $19.82 $19.80 $19.81 $17.69 44,214
2020-02-10 $19.84 $19.86 $19.83 $19.85 $17.72 39,420
2020-02-07 $19.79 $19.83 $19.79 $19.83 $17.70 32,161
2020-02-06 $19.76 $19.78 $19.75 $19.77 $17.65 19,098
2020-02-05 $19.76 $19.78 $19.74 $19.76 $17.64 28,113
2020-02-04 $19.81 $19.81 $19.76 $19.78 $17.66 35,858
2020-02-03 $19.84 $19.84 $19.81 $19.83 $17.70 40,939
2020-01-31 $19.86 $19.89 $19.86 $19.89 $17.75 13,410
2020-01-30 $19.82 $19.85 $19.82 $19.83 $17.69 5,681
2020-01-29 $19.78 $19.81 $19.77 $19.81 $17.68 23,619
2020-01-28 $19.78 $19.78 $19.75 $19.76 $17.63 13,265
2020-01-27 $19.76 $19.78 $19.76 $19.77 $17.64 12,352
2020-01-24 $19.72 $19.76 $19.72 $19.74 $17.61 21,320
2020-01-23 $19.73 $19.74 $19.72 $19.73 $17.60 18,349
2020-01-22 $19.73 $19.73 $19.71 $19.72 $17.60 30,403
2020-01-21 $19.69 $19.73 $19.69 $19.73 $17.60 11,255
2020-01-17 $19.69 $19.69 $19.67 $19.68 $17.56 17,006
2020-01-16 $19.70 $19.71 $19.69 $19.70 $17.58 48,744
2020-01-15 $19.72 $19.73 $19.71 $19.72 $17.60 23,454
2020-01-14 $19.68 $19.71 $19.68 $19.70 $17.58 41,232
2020-01-13 $19.67 $19.69 $19.67 $19.69 $17.57 33,950
2020-01-10 $19.68 $19.69 $19.67 $19.68 $17.56 24,503
2020-01-09 $19.64 $19.67 $19.62 $19.66 $17.54 23,808
2020-01-08 $19.68 $19.70 $19.64 $19.67 $17.55 30,821
2020-01-07 $19.71 $19.71 $19.68 $19.69 $17.57 22,561
2020-01-06 $19.77 $19.77 $19.71 $19.72 $17.60 63,222
2020-01-03 $19.75 $19.76 $19.73 $19.75 $17.62 47,065
2020-01-02 $19.66 $19.69 $19.66 $19.68 $17.56 70,271
2019-12-31 $19.61 $19.64 $19.60 $19.61 $17.50 2,666,524
2019-12-30 $19.61 $19.63 $19.59 $19.62 $17.51 30,627
2019-12-27 $19.60 $19.62 $19.59 $19.61 $17.50 36,808
2019-12-26 $19.58 $19.60 $19.58 $19.60 $17.49 45,612
2019-12-24 $19.56 $19.59 $19.56 $19.59 $17.48 8,689
2019-12-23 $19.59 $19.60 $19.56 $19.57 $17.46 57,769
2019-12-20 $19.59 $19.60 $19.58 $19.58 $17.47 12,879
2019-12-19 $19.61 $19.66 $19.61 $19.64 $17.48 27,759
2019-12-18 $19.63 $19.63 $19.61 $19.61 $17.45 38,367
2019-12-17 $19.61 $19.63 $19.60 $19.63 $17.47 32,355
2019-12-16 $19.62 $19.63 $19.59 $19.61 $17.45 18,749
2019-12-13 $19.58 $19.63 $19.58 $19.62 $17.46 32,987
2019-12-12 $19.64 $19.64 $19.56 $19.58 $17.43 65,045
2019-12-11 $19.62 $19.65 $19.60 $19.64 $17.48 19,681
2019-12-10 $19.58 $19.60 $19.57 $19.59 $17.44 6,959
2019-12-09 $19.61 $19.61 $19.58 $19.59 $17.44 10,925
2019-12-06 $19.57 $19.59 $19.56 $19.59 $17.44 16,602
2019-12-05 $19.57 $19.60 $19.57 $19.59 $17.44 24,722
2019-12-04 $19.61 $19.62 $19.59 $19.61 $17.45 9,427
2019-12-03 $19.57 $19.64 $19.57 $19.61 $17.45 18,715
2019-12-02 $19.50 $19.53 $19.50 $19.53 $17.38 15,489
2019-11-29 $19.59 $19.59 $19.55 $19.55 $17.38 68,973
2019-11-27 $19.59 $19.60 $19.58 $19.59 $17.42 19,461
2019-11-26 $19.61 $19.61 $19.60 $19.61 $17.44 17,310
2019-11-25 $19.58 $19.59 $19.58 $19.59 $17.42 6,271
2019-11-22 $19.59 $19.59 $19.56 $19.57 $17.40 14,028
2019-11-21 $19.56 $19.58 $19.56 $19.58 $17.41 19,276
2019-11-20 $19.57 $19.61 $19.57 $19.60 $17.43 21,940
2019-11-19 $19.56 $19.57 $19.55 $19.57 $17.40 22,369
2019-11-18 $19.54 $19.56 $19.53 $19.55 $17.38 17,432
2019-11-15 $19.53 $19.54 $19.51 $19.51 $17.35 25,219
2019-11-14 $19.54 $19.55 $19.53 $19.54 $17.37 21,629
2019-11-13 $19.53 $19.53 $19.50 $19.52 $17.36 26,257
2019-11-12 $19.51 $19.52 $19.49 $19.51 $17.35 60,576
2019-11-11 $19.53 $19.53 $19.49 $19.50 $17.34 7,691
2019-11-08 $19.48 $19.51 $19.48 $19.50 $17.34 3,100
2019-11-07 $19.56 $19.56 $19.48 $19.50 $17.34 18,579
2019-11-06 $19.56 $19.58 $19.54 $19.57 $17.40 16,650
2019-11-05 $19.55 $19.55 $19.53 $19.53 $17.37 21,876
2019-11-04 $19.56 $19.58 $19.56 $19.58 $17.41 38,642
2019-11-01 $19.57 $19.58 $19.54 $19.58 $17.41 14,212
2019-10-31 $19.54 $19.59 $19.54 $19.56 $17.39 38,510
2019-10-30 $19.48 $19.52 $19.47 $19.51 $17.34 28,782
2019-10-29 $19.50 $19.50 $19.47 $19.48 $17.32 9,002
2019-10-28 $19.51 $19.52 $19.50 $19.50 $17.33 18,533
2019-10-25 $19.56 $19.56 $19.54 $19.56 $17.39 14,735
2019-10-24 $19.57 $19.58 $19.56 $19.56 $17.39 34,365
2019-10-23 $19.56 $19.56 $19.55 $19.55 $17.38 19,264
2019-10-22 $19.53 $19.54 $19.52 $19.53 $17.36 16,898
2019-10-21 $19.54 $19.54 $19.50 $19.51 $17.34 19,625
2019-10-18 $19.55 $19.56 $19.54 $19.55 $17.38 18,198
2019-10-17 $19.50 $19.55 $19.49 $19.54 $17.37 23,711
2019-10-16 $19.49 $19.53 $19.49 $19.52 $17.35 66,364
2019-10-15 $19.52 $19.52 $19.47 $19.47 $17.31 10,325
2019-10-14 $19.51 $19.53 $19.51 $19.53 $17.36 13,439
2019-10-11 $19.51 $19.53 $19.49 $19.51 $17.34 57,642
2019-10-10 $19.56 $19.56 $19.53 $19.55 $17.38 16,545
2019-10-09 $19.61 $19.61 $19.57 $19.59 $17.41 17,655
2019-10-08 $19.64 $19.64 $19.60 $19.60 $17.42 31,630
2019-10-07 $19.65 $19.65 $19.62 $19.62 $17.44 13,259
2019-10-04 $19.65 $19.66 $19.65 $19.66 $17.48 66,006
2019-10-03 $19.65 $19.65 $19.61 $19.63 $17.45 19,363
2019-10-02 $19.56 $19.60 $19.56 $19.58 $17.41 92,818
2019-10-01 $19.53 $19.56 $19.52 $19.55 $17.38 25,137
2019-09-30 $19.54 $19.57 $19.51 $19.57 $17.36 134,379
2019-09-27 $19.57 $19.57 $19.54 $19.55 $17.35 7,842
2019-09-26 $19.58 $19.59 $19.56 $19.57 $17.36 17,205
2019-09-25 $19.61 $19.61 $19.56 $19.57 $17.36 27,594
2019-09-24 $19.63 $19.64 $19.61 $19.64 $17.43 25,505
2019-09-23 $19.59 $19.63 $19.59 $19.61 $17.40 11,845
2019-09-20 $19.54 $19.58 $19.53 $19.58 $17.37 8,811
2019-09-19 $19.53 $19.54 $19.51 $19.51 $17.31 37,428
2019-09-18 $19.59 $19.59 $19.49 $19.50 $17.30 9,628
2019-09-17 $19.52 $19.57 $19.52 $19.55 $17.35 72,942
2019-09-16 $19.53 $19.55 $19.53 $19.53 $17.33 19,511
2019-09-13 $19.51 $19.52 $19.46 $19.47 $17.28 8,200
2019-09-12 $19.60 $19.60 $19.52 $19.54 $17.34 31,438
2019-09-11 $19.57 $19.58 $19.54 $19.54 $17.34 32,345
2019-09-10 $19.64 $19.64 $19.57 $19.57 $17.36 9,500
2019-09-09 $19.66 $19.66 $19.62 $19.64 $17.43 59,335
2019-09-06 $19.67 $19.69 $19.66 $19.68 $17.46 7,870
2019-09-05 $19.70 $19.70 $19.65 $19.68 $17.46 17,774
2019-09-04 $19.72 $19.74 $19.71 $19.74 $17.52 30,001
2019-09-03 $19.70 $19.73 $19.67 $19.68 $17.46 12,212
2019-08-30 $19.76 $19.76 $19.71 $19.71 $17.48 32,657
2019-08-29 $19.76 $19.77 $19.74 $19.76 $17.52 12,619
2019-08-28 $19.76 $19.78 $19.76 $19.76 $17.52 33,736
2019-08-27 $19.70 $19.74 $19.70 $19.74 $17.51 44,397
2019-08-26 $19.72 $19.73 $19.68 $19.70 $17.47 14,818
2019-08-23 $19.64 $19.72 $19.64 $19.69 $17.46 29,408
2019-08-22 $19.64 $19.65 $19.61 $19.62 $17.40 17,972
2019-08-21 $19.64 $19.70 $19.64 $19.65 $17.43 13,603
2019-08-20 $19.69 $19.70 $19.66 $19.68 $17.45 97,172
2019-08-19 $19.66 $19.68 $19.65 $19.65 $17.43 27,906
2019-08-16 $19.69 $19.71 $19.66 $19.69 $17.46 26,125
2019-08-15 $19.68 $19.74 $19.68 $19.71 $17.48 21,135
2019-08-14 $19.68 $19.68 $19.65 $19.66 $17.44 13,545
2019-08-13 $19.70 $19.70 $19.64 $19.65 $17.43 24,579
2019-08-12 $19.68 $19.68 $19.67 $19.68 $17.45 26,433
2019-08-09 $19.68 $19.69 $19.63 $19.63 $17.41 56,006
2019-08-08 $19.61 $19.66 $19.61 $19.66 $17.44 17,255
2019-08-07 $19.68 $19.69 $19.62 $19.62 $17.40 12,941
2019-08-06 $19.59 $19.63 $19.58 $19.62 $17.40 32,615
2019-08-05 $19.57 $19.60 $19.56 $19.59 $17.37 44,512
2019-08-02 $19.54 $19.55 $19.50 $19.55 $17.34 15,134
2019-08-01 $19.45 $19.54 $19.43 $19.53 $17.32 143,490
2019-07-31 $19.51 $19.56 $19.48 $19.52 $17.27 19,480
2019-07-30 $19.50 $19.51 $19.49 $19.50 $17.25 27,043
2019-07-29 $19.51 $19.51 $19.49 $19.50 $17.25 20,003
2019-07-26 $19.52 $19.52 $19.49 $19.50 $17.25 10,316
2019-07-25 $19.52 $19.52 $19.50 $19.52 $17.27 24,870
2019-07-24 $19.55 $19.56 $19.53 $19.54 $17.29 22,191
2019-07-23 $19.53 $19.54 $19.52 $19.54 $17.29 6,866
2019-07-22 $19.54 $19.55 $19.53 $19.54 $17.29 16,467
2019-07-19 $19.55 $19.56 $19.53 $19.53 $17.28 14,050
2019-07-18 $19.52 $19.57 $19.50 $19.57 $17.31 27,883
2019-07-17 $19.52 $19.53 $19.51 $19.52 $17.27 21,137
2019-07-16 $19.49 $19.50 $19.49 $19.50 $17.25 34,317
2019-07-15 $19.50 $19.52 $19.49 $19.52 $17.27 26,143
2019-07-12 $19.45 $19.50 $19.45 $19.49 $17.24 14,244
2019-07-11 $19.52 $19.52 $19.48 $19.48 $17.23 10,598
2019-07-10 $19.50 $19.51 $19.49 $19.51 $17.26 23,384
2019-07-09 $19.46 $19.47 $19.43 $19.44 $17.20 13,344
2019-07-08 $19.46 $19.47 $19.44 $19.44 $17.20 15,888
2019-07-05 $19.42 $19.45 $19.40 $19.45 $17.21 31,829
2019-07-03 $19.51 $19.52 $19.50 $19.51 $17.26 6,771
2019-07-02 $19.46 $19.49 $19.46 $19.48 $17.23 30,260
2019-07-01 $19.49 $19.50 $19.45 $19.47 $17.23 53,973
2019-06-28 $19.58 $19.59 $19.57 $19.59 $17.24 122,345
2019-06-27 $19.55 $19.59 $19.55 $19.57 $17.22 5,228
2019-06-26 $19.56 $19.58 $19.54 $19.55 $17.21 24,219
2019-06-25 $19.60 $19.60 $19.56 $19.57 $17.22 13,655
2019-06-24 $19.58 $19.60 $19.58 $19.60 $17.25 14,880
2019-06-21 $19.59 $19.60 $19.54 $19.56 $17.21 45,214
2019-06-20 $19.60 $19.64 $19.60 $19.63 $17.28 19,786
2019-06-19 $19.42 $19.53 $19.41 $19.53 $17.19 6,807
2019-06-18 $19.46 $19.46 $19.43 $19.45 $17.12 18,372
2019-06-17 $19.38 $19.40 $19.38 $19.38 $17.06 20,458
2019-06-14 $19.41 $19.44 $19.39 $19.41 $17.08 28,041
2019-06-13 $19.44 $19.46 $19.44 $19.45 $17.12 21,751
2019-06-12 $19.43 $19.45 $19.42 $19.42 $17.09 15,664
2019-06-11 $19.41 $19.43 $19.40 $19.42 $17.09 123,987
2019-06-10 $19.47 $19.48 $19.43 $19.43 $17.10 52,420
2019-06-07 $19.50 $19.51 $19.48 $19.50 $17.16 228,206
2019-06-06 $19.47 $19.49 $19.44 $19.46 $17.13 149,384
2019-06-05 $19.49 $19.49 $19.46 $19.47 $17.14 37,413
2019-06-04 $19.42 $19.46 $19.41 $19.46 $17.13 9,871
2019-06-03 $19.42 $19.47 $19.41 $19.46 $17.13 104,922
2019-05-31 $19.49 $19.52 $19.47 $19.51 $17.07 20,179
2019-05-30 $19.39 $19.43 $19.39 $19.43 $17.00 12,144
2019-05-29 $19.39 $19.41 $19.38 $19.38 $16.96 46,115
2019-05-28 $19.36 $19.37 $19.35 $19.36 $16.94 20,638
2019-05-24 $19.33 $19.34 $19.33 $19.33 $16.91 46,607
2019-05-23 $19.32 $19.36 $19.32 $19.33 $16.91 12,397
2019-05-22 $19.32 $19.34 $19.30 $19.30 $16.89 32,784
2019-05-21 $19.30 $19.31 $19.29 $19.29 $16.88 18,315
2019-05-20 $19.31 $19.33 $19.30 $19.31 $16.90 18,489
2019-05-17 $19.35 $19.35 $19.33 $19.33 $16.91 16,178
2019-05-16 $19.34 $19.36 $19.34 $19.36 $16.94 47,895
2019-05-15 $19.35 $19.37 $19.34 $19.37 $16.95 102,720
2019-05-14 $19.32 $19.33 $19.31 $19.33 $16.91 20,872
2019-05-13 $19.32 $19.34 $19.31 $19.33 $16.91 95,286
2019-05-10 $19.24 $19.28 $19.24 $19.27 $16.86 31,612
2019-05-09 $19.27 $19.27 $19.25 $19.25 $16.84 9,505
2019-05-08 $19.28 $19.28 $19.23 $19.24 $16.83 42,870
2019-05-07 $19.26 $19.28 $19.26 $19.27 $16.86 15,858
2019-05-06 $19.27 $19.27 $19.25 $19.27 $16.86 37,723
2019-05-03 $19.22 $19.23 $19.22 $19.23 $16.83 13,913
2019-05-02 $19.22 $19.22 $19.17 $19.18 $16.78 64,593
2019-05-01 $19.28 $19.32 $19.27 $19.27 $16.86 149,105
2019-04-30 $19.38 $19.38 $19.36 $19.38 $16.89 9,002
2019-04-29 $19.36 $19.36 $19.35 $19.36 $16.87 16,914
2019-04-26 $19.37 $19.38 $19.35 $19.38 $16.88 19,703
2019-04-25 $19.35 $19.36 $19.35 $19.36 $16.87 8,857
2019-04-24 $19.33 $19.36 $19.33 $19.35 $16.86 53,314
2019-04-23 $19.29 $19.31 $19.29 $19.31 $16.83 20,034
2019-04-22 $19.30 $19.30 $19.27 $19.27 $16.79 8,593
2019-04-18 $19.28 $19.29 $19.27 $19.28 $16.80 5,779
2019-04-17 $19.25 $19.26 $19.24 $19.26 $16.78 7,524
2019-04-16 $19.27 $19.27 $19.24 $19.25 $16.77 4,240
2019-04-15 $19.27 $19.29 $19.27 $19.28 $16.80 10,425
2019-04-12 $19.29 $19.30 $19.27 $19.27 $16.79 23,187
2019-04-11 $19.30 $19.32 $19.30 $19.30 $16.82 19,962
2019-04-10 $19.32 $19.34 $19.31 $19.34 $16.85 5,959
2019-04-09 $19.27 $19.29 $19.27 $19.27 $16.79 27,886
2019-04-08 $19.26 $19.27 $19.25 $19.26 $16.78 18,278
2019-04-05 $19.27 $19.27 $19.26 $19.27 $16.79 8,300
2019-04-04 $19.26 $19.26 $19.24 $19.26 $16.78 256,613
2019-04-03 $19.25 $19.27 $19.24 $19.25 $16.77 23,895
2019-04-02 $19.28 $19.28 $19.26 $19.28 $16.80 3,978
2019-04-01 $19.31 $19.31 $19.26 $19.27 $16.79 94,989
2019-03-29 $19.34 $19.35 $19.32 $19.34 $16.82 587,560
2019-03-28 $19.30 $19.32 $19.30 $19.32 $16.81 6,109
2019-03-27 $19.32 $19.35 $19.32 $19.34 $16.82 19,386
2019-03-26 $19.34 $19.34 $19.32 $19.32 $16.81 19,317
2019-03-25 $19.34 $19.37 $19.32 $19.34 $16.82 16,997
2019-03-22 $19.31 $19.34 $19.30 $19.34 $16.82 11,958
2019-03-21 $19.32 $19.32 $19.29 $19.30 $16.79 13,528
2019-03-20 $19.22 $19.32 $19.21 $19.31 $16.80 12,718
2019-03-19 $19.22 $19.22 $19.20 $19.21 $16.71 27,903
2019-03-18 $19.20 $19.24 $19.20 $19.22 $16.72 71,871
2019-03-15 $19.19 $19.23 $19.19 $19.21 $16.71 26,768
2019-03-14 $19.17 $19.19 $19.17 $19.19 $16.69 7,390
2019-03-13 $19.17 $19.18 $19.17 $19.18 $16.68 15,593
2019-03-12 $19.13 $19.17 $19.13 $19.17 $16.68 7,841
2019-03-11 $19.12 $19.14 $19.12 $19.14 $16.65 94,259
2019-03-08 $19.11 $19.14 $19.11 $19.14 $16.65 34,583
2019-03-07 $19.10 $19.13 $19.10 $19.12 $16.63 6,742
2019-03-06 $19.05 $19.08 $19.05 $19.08 $16.60 114,468
2019-03-05 $19.06 $19.06 $19.04 $19.06 $16.58 45,474
2019-03-04 $19.06 $19.08 $19.05 $19.07 $16.59 447,112
2019-03-01 $19.05 $19.07 $19.04 $19.05 $16.57 171,167
2019-02-28 $19.08 $19.09 $19.07 $19.07 $16.59 8,139
2019-02-27 $19.12 $19.12 $19.08 $19.10 $16.61 137,892
2019-02-26 $19.13 $19.13 $19.11 $19.11 $16.62 47,774
2019-02-25 $19.10 $19.10 $19.09 $19.10 $16.61 20,273
2019-02-22 $19.09 $19.13 $19.09 $19.12 $16.63 56,818
2019-02-21 $19.07 $19.07 $19.05 $19.07 $16.58 45,215
2019-02-20 $19.08 $19.10 $19.08 $19.09 $16.61 31,872
2019-02-19 $19.07 $19.08 $19.06 $19.08 $16.60 40,207
2019-02-15 $19.04 $19.06 $19.04 $19.06 $16.58 17,155
2019-02-14 $19.05 $19.06 $19.04 $19.06 $16.58 33,686
2019-02-13 $19.02 $19.02 $19.01 $19.02 $16.55 70,088
2019-02-12 $19.00 $19.01 $19.00 $19.01 $16.54 32,389
2019-02-11 $19.02 $19.02 $19.00 $19.01 $16.54 13,917
2019-02-08 $19.04 $19.05 $19.03 $19.04 $16.56 8,619
2019-02-07 $19.03 $19.03 $19.01 $19.02 $16.55 32,980
2019-02-06 $19.01 $19.05 $19.00 $19.01 $16.54 153,992
2019-02-05 $19.00 $19.02 $19.00 $19.02 $16.55 15,544
2019-02-04 $19.00 $19.00 $18.99 $19.00 $16.53 7,754
2019-02-01 $19.07 $19.07 $19.04 $19.04 $16.56 24,267
2019-01-31 $19.05 $19.09 $19.04 $19.09 $16.61 11,952
2019-01-30 $18.92 $19.03 $18.92 $19.01 $16.54 44,873
2019-01-29 $18.90 $18.91 $18.89 $18.91 $16.45 28,326
2019-01-28 $18.89 $18.89 $18.87 $18.88 $16.42 5,418
2019-01-25 $18.90 $18.91 $18.88 $18.89 $16.43 21,957
2019-01-24 $18.94 $18.94 $18.91 $18.92 $16.46 16,053
2019-01-23 $18.90 $18.91 $18.89 $18.89 $16.43 17,602
2019-01-22 $18.93 $18.93 $18.89 $18.89 $16.43 674,383
2019-01-18 $18.89 $18.93 $18.88 $18.90 $16.44 7,425
2019-01-17 $18.92 $18.95 $18.90 $18.93 $16.47 46,237
2019-01-16 $18.91 $18.94 $18.91 $18.94 $16.48 9,553
2019-01-15 $18.95 $18.95 $18.93 $18.95 $16.48 341,247
2019-01-14 $18.98 $18.98 $18.94 $18.95 $16.48 35,530
2019-01-11 $18.96 $18.98 $18.96 $18.98 $16.51 2,885
2019-01-10 $18.98 $18.98 $18.93 $18.95 $16.48 17,528
2019-01-09 $18.92 $18.96 $18.92 $18.96 $16.49 10,362
2019-01-08 $18.94 $18.94 $18.92 $18.93 $16.47 7,315
2019-01-07 $18.94 $18.95 $18.92 $18.93 $16.47 67,953
2019-01-04 $18.93 $18.95 $18.92 $18.94 $16.48 23,651
2019-01-03 $18.90 $18.99 $18.90 $18.98 $16.51 100,047
2019-01-02 $18.86 $18.89 $18.85 $18.89 $16.43 160,555
2018-12-31 $18.84 $18.87 $18.82 $18.87 $16.41 283,359
2018-12-28 $18.80 $18.84 $18.80 $18.83 $16.38 34,742
2018-12-27 $18.84 $18.84 $18.79 $18.79 $16.35 134,370
2018-12-26 $18.81 $18.81 $18.78 $18.79 $16.35 107,953
2018-12-24 $18.80 $18.80 $18.77 $18.78 $16.34 29,808
2018-12-21 $18.77 $18.80 $18.77 $18.79 $16.35 55,707
2018-12-20 $18.80 $18.80 $18.74 $18.78 $16.34 157,934
2018-12-19 $18.81 $18.84 $18.81 $18.82 $16.37 9,993
2018-12-18 $18.86 $18.88 $18.85 $18.86 $16.34 29,825
2018-12-17 $18.82 $18.86 $18.82 $18.86 $16.34 52,644
2018-12-14 $18.84 $18.84 $18.81 $18.83 $16.32 46,869
2018-12-13 $18.82 $18.83 $18.80 $18.83 $16.32 23,280
2018-12-12 $18.81 $18.82 $18.80 $18.81 $16.30 45,539
2018-12-11 $18.85 $18.88 $18.80 $18.81 $16.30 293,592
2018-12-10 $18.90 $18.92 $18.87 $18.87 $16.35 21,041
2018-12-07 $18.90 $18.92 $18.90 $18.92 $16.40 35,243
2018-12-06 $18.91 $18.93 $18.89 $18.90 $16.38 22,474
2018-12-04 $18.88 $18.92 $18.88 $18.88 $16.36 29,045
2018-12-03 $18.86 $18.87 $18.85 $18.87 $16.35 18,687
2018-11-30 $18.87 $18.88 $18.86 $18.88 $16.34 28,900
2018-11-29 $18.86 $18.88 $18.85 $18.88 $16.34 42,140
2018-11-28 $18.77 $18.83 $18.76 $18.80 $16.27 23,860
2018-11-27 $18.81 $18.81 $18.76 $18.77 $16.24 108,797
2018-11-26 $18.80 $18.82 $18.80 $18.81 $16.28 32,658
2018-11-23 $18.85 $18.85 $18.81 $18.82 $16.28 99,610
2018-11-21 $18.83 $18.86 $18.81 $18.84 $16.30 1,246,985
2018-11-20 $18.86 $18.87 $18.84 $18.86 $16.32 39,241
2018-11-19 $18.87 $18.89 $18.87 $18.88 $16.34 55,839
2018-11-16 $18.85 $18.89 $18.85 $18.87 $16.33 13,462
2018-11-15 $18.83 $18.84 $18.81 $18.82 $16.29 35,553
2018-11-14 $18.81 $18.83 $18.80 $18.80 $16.27 64,632
2018-11-13 $18.81 $18.81 $18.79 $18.80 $16.27 46,186
2018-11-12 $18.79 $18.83 $18.79 $18.81 $16.28 26,902
2018-11-09 $18.77 $18.78 $18.76 $18.78 $16.25 45,855
2018-11-08 $18.76 $18.78 $18.74 $18.75 $16.22 23,786
2018-11-07 $18.79 $18.80 $18.76 $18.76 $16.23 26,199
2018-11-06 $18.78 $18.78 $18.76 $18.78 $16.25 32,293
2018-11-05 $18.77 $18.80 $18.77 $18.77 $16.24 18,025
2018-11-02 $18.78 $18.78 $18.74 $18.75 $16.22 15,179
2018-11-01 $18.80 $18.82 $18.79 $18.82 $16.29 31,904
2018-10-31 $18.84 $18.86 $18.83 $18.83 $16.28 26,777
2018-10-30 $18.87 $18.89 $18.85 $18.85 $16.30 16,554
2018-10-29 $18.88 $18.92 $18.88 $18.90 $16.34 158,303
2018-10-26 $18.86 $18.92 $18.85 $18.91 $16.35 37,665
2018-10-25 $18.88 $18.88 $18.83 $18.85 $16.30 31,875
2018-10-24 $18.87 $18.89 $18.86 $18.87 $16.32 36,301
2018-10-23 $18.88 $18.88 $18.84 $18.84 $16.29 31,888
2018-10-22 $18.84 $18.85 $18.82 $18.84 $16.29 29,174
2018-10-19 $18.84 $18.86 $18.83 $18.85 $16.30 38,907
2018-10-18 $18.84 $18.87 $18.84 $18.86 $16.31 30,665
2018-10-17 $18.87 $18.89 $18.84 $18.84 $16.29 32,488
2018-10-16 $18.87 $18.89 $18.87 $18.88 $16.32 29,551
2018-10-15 $18.88 $18.89 $18.87 $18.89 $16.33 38,319
2018-10-12 $18.87 $18.90 $18.87 $18.87 $16.32 45,310
2018-10-11 $18.88 $18.90 $18.86 $18.88 $16.32 59,732
2018-10-10 $18.87 $18.89 $18.85 $18.89 $16.33 38,162
2018-10-09 $18.87 $18.89 $18.87 $18.88 $16.32 33,397
2018-10-08 $18.86 $18.88 $18.86 $18.87 $16.32 43,426
2018-10-05 $18.89 $18.90 $18.85 $18.85 $16.30 67,447
2018-10-04 $18.92 $18.93 $18.89 $18.90 $16.34 29,218
2018-10-03 $18.96 $18.97 $18.93 $18.93 $16.37 51,711
2018-10-02 $18.99 $18.99 $18.98 $18.99 $16.42 31,563
2018-10-01 $18.99 $18.99 $18.97 $18.98 $16.41 14,883
2018-09-28 $19.00 $19.02 $18.99 $18.99 $16.41 1,028,872
2018-09-27 $18.99 $19.00 $18.98 $18.99 $16.41 27,198
2018-09-26 $18.96 $19.00 $18.96 $19.00 $16.42 38,493
2018-09-25 $18.96 $18.98 $18.96 $18.98 $16.41 51,251
2018-09-24 $18.99 $18.99 $18.97 $18.98 $16.41 95,240
2018-09-21 $18.98 $18.99 $18.96 $18.98 $16.41 915,108
2018-09-20 $18.97 $19.00 $18.97 $18.98 $16.41 30,062
2018-09-19 $18.97 $19.00 $18.95 $18.99 $16.41 193,030
2018-09-18 $18.99 $19.00 $18.97 $18.99 $16.41 316,215
2018-09-17 $19.01 $19.02 $18.99 $19.02 $16.44 211,206
2018-09-14 $19.00 $19.02 $18.99 $19.00 $16.42 16,474
2018-09-13 $19.03 $19.04 $19.02 $19.02 $16.44 99,637
2018-09-12 $19.06 $19.07 $19.04 $19.04 $16.46 50,433
2018-09-11 $19.05 $19.05 $19.02 $19.03 $16.45 25,943
2018-09-10 $19.05 $19.07 $19.05 $19.05 $16.47 136,767
2018-09-07 $19.08 $19.08 $19.04 $19.05 $16.47 82,916
2018-09-06 $19.11 $19.12 $19.10 $19.11 $16.52 31,089
2018-09-05 $19.10 $19.11 $19.09 $19.10 $16.51 18,691
2018-09-04 $19.13 $19.13 $19.09 $19.11 $16.52 49,222
2018-08-31 $19.19 $19.19 $19.14 $19.14 $16.51 82,918
2018-08-30 $19.15 $19.18 $19.15 $19.16 $16.53 17,510
2018-08-29 $19.16 $19.16 $19.13 $19.13 $16.50 74,537
2018-08-28 $19.17 $19.17 $19.14 $19.14 $16.51 57,200
2018-08-27 $19.17 $19.19 $19.17 $19.19 $16.56 37,846
2018-08-24 $19.18 $19.20 $19.17 $19.20 $16.56 49,127
2018-08-23 $19.18 $19.19 $19.17 $19.17 $16.54 46,996
2018-08-22 $19.17 $19.19 $19.16 $19.16 $16.53 11,366
2018-08-21 $19.15 $19.16 $19.14 $19.14 $16.51 53,555
2018-08-20 $19.13 $19.16 $19.13 $19.16 $16.53 37,030
2018-08-17 $19.14 $19.14 $19.10 $19.12 $16.50 38,918
2018-08-16 $19.11 $19.12 $19.10 $19.12 $16.50 26,113
2018-08-15 $19.14 $19.14 $19.11 $19.11 $16.49 16,377
2018-08-14 $19.13 $19.13 $19.10 $19.10 $16.48 56,662
2018-08-13 $19.13 $19.14 $19.11 $19.11 $16.49 98,431
2018-08-10 $19.12 $19.15 $19.11 $19.11 $16.49 59,546
2018-08-09 $19.07 $19.08 $19.06 $19.07 $16.45 69,907
2018-08-08 $19.06 $19.06 $19.04 $19.04 $16.43 30,555
2018-08-07 $19.07 $19.07 $19.05 $19.06 $16.44 131,199
2018-08-06 $19.09 $19.09 $19.06 $19.06 $16.44 46,583
2018-08-03 $19.03 $19.06 $19.03 $19.04 $16.43 43,324
2018-08-02 $19.02 $19.04 $19.01 $19.02 $16.41 30,379
2018-08-01 $19.01 $19.02 $19.00 $19.00 $16.39 29,326
2018-07-31 $19.12 $19.13 $19.10 $19.10 $16.41 49,869
2018-07-30 $19.11 $19.13 $19.09 $19.12 $16.42 39,850
2018-07-27 $19.12 $19.12 $19.09 $19.11 $16.42 23,984
2018-07-26 $19.10 $19.11 $19.10 $19.10 $16.41 6,456
2018-07-25 $19.12 $19.13 $19.09 $19.09 $16.40 25,628
2018-07-24 $19.08 $19.11 $19.08 $19.11 $16.42 19,990
2018-07-23 $19.15 $19.15 $19.09 $19.09 $16.40 26,743
2018-07-20 $19.19 $19.19 $19.15 $19.15 $16.45 19,712
2018-07-19 $19.17 $19.21 $19.17 $19.18 $16.48 61,679
2018-07-18 $19.19 $19.19 $19.15 $19.15 $16.45 36,614
2018-07-17 $19.21 $19.21 $19.17 $19.18 $16.48 28,950
2018-07-16 $19.19 $19.20 $19.18 $19.20 $16.49 12,128
2018-07-13 $19.21 $19.24 $19.21 $19.22 $16.51 26,702
2018-07-12 $19.21 $19.21 $19.20 $19.20 $16.49 27,964
2018-07-11 $19.23 $19.23 $19.21 $19.21 $16.50 22,968
2018-07-10 $19.22 $19.24 $19.21 $19.21 $16.50 22,373
2018-07-09 $19.22 $19.24 $19.22 $19.22 $16.51 50,324
2018-07-06 $19.25 $19.27 $19.24 $19.25 $16.54 24,399
2018-07-05 $19.24 $19.25 $19.22 $19.24 $16.53 12,232
2018-07-03 $19.20 $19.23 $19.20 $19.22 $16.51 18,253
2018-07-02 $19.22 $19.22 $19.19 $19.20 $16.49 26,789
2018-06-29 $19.29 $19.29 $19.26 $19.27 $16.49 762,757
2018-06-28 $19.30 $19.30 $19.25 $19.28 $16.50 38,521
2018-06-27 $19.28 $19.29 $19.26 $19.28 $16.50 23,532
2018-06-26 $19.22 $19.25 $19.22 $19.25 $16.47 32,973
2018-06-25 $19.24 $19.25 $19.22 $19.22 $16.44 25,933
2018-06-22 $19.22 $19.23 $19.19 $19.23 $16.45 18,290
2018-06-21 $19.16 $19.21 $19.16 $19.19 $16.42 36,825
2018-06-20 $19.20 $19.21 $19.16 $19.18 $16.41 27,449
2018-06-19 $19.20 $19.22 $19.19 $19.22 $16.44 57,511
2018-06-18 $19.19 $19.19 $19.17 $19.18 $16.41 17,872
2018-06-15 $19.18 $19.19 $19.15 $19.19 $16.42 39,523
2018-06-14 $19.16 $19.17 $19.13 $19.15 $16.38 26,287
2018-06-13 $19.16 $19.16 $19.12 $19.15 $16.38 38,250
2018-06-12 $19.15 $19.16 $19.13 $19.15 $16.38 18,358
2018-06-11 $19.14 $19.16 $19.14 $19.16 $16.39 46,521
2018-06-08 $19.15 $19.19 $19.15 $19.16 $16.39 41,711
2018-06-07 $19.14 $19.20 $19.14 $19.16 $16.39 33,736
2018-06-06 $19.14 $19.14 $19.12 $19.13 $16.37 41,908
2018-06-05 $19.17 $19.19 $19.16 $19.18 $16.41 23,784
2018-06-04 $19.14 $19.16 $19.14 $19.14 $16.38 31,435
2018-06-01 $19.18 $19.18 $19.16 $19.17 $16.40 4,340
2018-05-31 $19.25 $19.28 $19.24 $19.25 $16.43 20,505
2018-05-30 $19.23 $19.25 $19.21 $19.23 $16.41 15,065
2018-05-29 $19.22 $19.30 $19.20 $19.27 $16.45 85,314
2018-05-25 $19.16 $19.18 $19.15 $19.15 $16.35 18,314
2018-05-24 $19.16 $19.19 $19.16 $19.16 $16.36 18,909
2018-05-23 $19.13 $19.16 $19.13 $19.16 $16.36 5,722
2018-05-22 $19.11 $19.12 $19.09 $19.09 $16.30 40,571
2018-05-21 $19.10 $19.12 $19.09 $19.12 $16.32 8,820
2018-05-18 $19.08 $19.11 $19.08 $19.10 $16.30 11,313
2018-05-17 $19.09 $19.09 $19.06 $19.07 $16.28 9,410
2018-05-16 $19.08 $19.10 $19.07 $19.08 $16.29 11,335
2018-05-15 $19.11 $19.11 $19.07 $19.08 $16.29 86,084
2018-05-14 $19.14 $19.15 $19.13 $19.14 $16.34 7,662
2018-05-11 $19.18 $19.18 $19.14 $19.16 $16.36 14,292
2018-05-10 $19.15 $19.17 $19.14 $19.16 $16.36 24,568
2018-05-09 $19.15 $19.16 $19.13 $19.16 $16.36 42,302
2018-05-08 $19.15 $19.17 $19.12 $19.16 $16.36 71,257
2018-05-07 $19.17 $19.20 $19.17 $19.18 $16.37 26,131
2018-05-04 $19.18 $19.18 $19.15 $19.16 $16.36 11,527
2018-05-03 $19.16 $19.17 $19.16 $19.17 $16.36 36,813
2018-05-02 $19.14 $19.16 $19.12 $19.15 $16.35 24,122
2018-05-01 $19.14 $19.15 $19.12 $19.13 $16.33 56,643
2018-04-30 $19.16 $19.18 $19.16 $19.17 $16.36 39,817
2018-04-27 $19.15 $19.16 $19.13 $19.15 $16.35 102,382
2018-04-26 $19.12 $19.13 $19.11 $19.11 $16.31 13,206
2018-04-25 $19.11 $19.11 $19.07 $19.09 $16.30 26,197
2018-04-24 $19.14 $19.14 $19.11 $19.12 $16.32 58,176
2018-04-23 $19.16 $19.16 $19.13 $19.14 $16.34 20,242
2018-04-20 $19.15 $19.16 $19.13 $19.15 $16.35 32,275
2018-04-19 $19.20 $19.20 $19.16 $19.19 $16.38 29,996
2018-04-18 $19.22 $19.23 $19.20 $19.22 $16.41 17,400
2018-04-17 $19.21 $19.24 $19.20 $19.24 $16.42 43,381
2018-04-16 $19.20 $19.22 $19.20 $19.20 $16.39 16,058
2018-04-13 $19.20 $19.22 $19.20 $19.22 $16.41 14,839
2018-04-12 $19.23 $19.23 $19.19 $19.20 $16.39 15,724
2018-04-11 $19.24 $19.24 $19.22 $19.24 $16.42 4,639
2018-04-10 $19.21 $19.21 $19.18 $19.20 $16.39 50,138
2018-04-09 $19.23 $19.23 $19.18 $19.18 $16.37 53,185
2018-04-06 $19.19 $19.21 $19.18 $19.19 $16.38 52,162
2018-04-05 $19.17 $19.17 $19.16 $19.16 $16.36 1,656
2018-04-04 $19.22 $19.22 $19.20 $19.20 $16.39 54,609
2018-04-03 $19.19 $19.20 $19.18 $19.20 $16.39 14,686
2018-04-02 $19.20 $19.23 $19.18 $19.19 $16.38 122,123
2018-03-29 $19.15 $19.20 $19.15 $19.19 $16.38 522,776
2018-03-28 $19.20 $19.20 $19.13 $19.17 $16.37 69,762
2018-03-27 $19.16 $19.20 $19.15 $19.19 $16.38 58,451
2018-03-26 $19.14 $19.15 $19.13 $19.13 $16.33 26,476
2018-03-23 $19.13 $19.15 $19.11 $19.15 $16.35 20,084
2018-03-22 $19.13 $19.16 $19.12 $19.14 $16.34 27,794
2018-03-21 $19.07 $19.11 $19.04 $19.11 $16.31 23,654
2018-03-20 $19.08 $19.09 $19.07 $19.08 $16.29 23,617
2018-03-19 $19.09 $19.14 $19.09 $19.09 $16.30 20,075
2018-03-16 $19.10 $19.11 $19.08 $19.11 $16.31 24,302
2018-03-15 $19.13 $19.14 $19.10 $19.12 $16.32 20,401
2018-03-14 $19.10 $19.13 $19.10 $19.13 $16.33 30,849
2018-03-13 $19.09 $19.11 $19.07 $19.08 $16.29 50,418
2018-03-12 $19.11 $19.12 $19.10 $19.10 $16.30 42,830
2018-03-09 $19.11 $19.12 $19.05 $19.09 $16.30 54,947
2018-03-08 $19.12 $19.14 $19.10 $19.13 $16.33 19,875
2018-03-07 $19.11 $19.14 $19.11 $19.11 $16.31 12,814
2018-03-06 $19.13 $19.13 $19.10 $19.10 $16.30 59,868
2018-03-05 $19.13 $19.13 $19.09 $19.11 $16.31 18,711
2018-03-02 $19.10 $19.12 $19.05 $19.11 $16.31 49,074
2018-03-01 $19.07 $19.12 $19.05 $19.12 $16.32 28,522
2018-02-28 $19.09 $19.09 $19.05 $19.08 $16.29 53,371
2018-02-27 $19.10 $19.12 $19.01 $19.06 $16.27 31,913
2018-02-26 $19.10 $19.15 $19.10 $19.15 $16.35 84,644
2018-02-23 $19.02 $19.09 $19.02 $19.05 $16.26 55,026
2018-02-22 $19.05 $19.07 $19.02 $19.05 $16.26 67,984
2018-02-21 $19.05 $19.05 $19.01 $19.01 $16.23 13,292
2018-02-20 $19.04 $19.05 $19.02 $19.05 $16.26 14,189
2018-02-16 $19.07 $19.07 $19.01 $19.06 $16.27 14,262
2018-02-15 $19.04 $19.06 $19.00 $19.04 $16.25 6,013
2018-02-14 $19.03 $19.04 $18.97 $18.99 $16.21 8,005
2018-02-13 $19.03 $19.05 $19.02 $19.05 $16.26 31,467
2018-02-12 $19.02 $19.06 $19.00 $19.00 $16.22 10,128
2018-02-09 $19.05 $19.05 $19.02 $19.02 $16.24 4,052
2018-02-08 $19.06 $19.10 $19.03 $19.06 $16.27 8,853
2018-02-07 $19.13 $19.13 $19.06 $19.06 $16.27 9,094
2018-02-06 $19.17 $19.17 $19.05 $19.06 $16.27 48,688
2018-02-05 $19.12 $19.18 $19.04 $19.14 $16.34 11,776
2018-02-02 $19.04 $21.00 $19.03 $19.07 $16.28 161,511
2018-02-01 $19.07 $19.07 $18.98 $18.98 $16.20 22,410
2018-01-31 $19.14 $19.16 $19.11 $19.15 $16.35 26,227
2018-01-30 $19.15 $19.16 $19.13 $19.13 $16.33 24,679
2018-01-29 $19.20 $19.20 $19.16 $19.17 $16.36 9,143
2018-01-26 $19.20 $19.21 $19.18 $19.20 $16.39 38,272
2018-01-25 $19.16 $19.23 $19.16 $19.21 $16.40 38,460
2018-01-24 $19.19 $19.21 $19.18 $19.21 $16.40 45,507
2018-01-23 $19.19 $19.22 $19.18 $19.21 $16.40 31,450
2018-01-22 $19.20 $19.20 $19.18 $19.18 $16.37 223,899
2018-01-19 $19.20 $19.21 $19.17 $19.18 $16.37 62,798
2018-01-18 $19.17 $19.23 $19.17 $19.20 $16.39 36,702
2018-01-17 $19.23 $19.23 $19.20 $19.22 $16.41 53,089
2018-01-16 $19.24 $19.27 $19.21 $19.23 $16.42 115,278
2018-01-12 $19.21 $19.23 $19.19 $19.22 $16.41 24,833
2018-01-11 $19.23 $19.24 $19.20 $19.21 $16.40 154,254
2018-01-10 $19.21 $19.25 $19.19 $19.24 $16.42 35,703
2018-01-09 $19.25 $19.26 $19.23 $19.23 $16.42 45,339
2018-01-08 $19.30 $19.30 $19.25 $19.25 $16.43 20,165
2018-01-05 $19.29 $19.29 $19.26 $19.29 $16.47 39,940
2018-01-04 $19.26 $19.29 $19.24 $19.27 $16.45 147,079
2018-01-03 $19.25 $19.30 $19.25 $19.27 $16.45 131,827
2018-01-02 $19.28 $19.28 $19.24 $19.27 $16.45 1,545,466
2017-12-29 $19.28 $19.31 $19.25 $19.29 $16.47 696,669
2017-12-28 $19.26 $19.27 $19.23 $19.27 $16.45 24,688
2017-12-27 $19.23 $19.27 $19.22 $19.27 $16.45 11,535
2017-12-26 $19.21 $19.26 $19.18 $19.21 $16.40 10,971
2017-12-22 $19.19 $19.21 $19.19 $19.20 $16.39 4,380
2017-12-21 $19.18 $19.20 $19.15 $19.19 $16.38 14,818
2017-12-20 $19.17 $19.20 $19.16 $19.16 $16.36 21,279
2017-12-19 $19.22 $19.22 $19.17 $19.20 $16.39 76,557
2017-12-18 $19.43 $19.43 $19.40 $19.41 $16.42 152,163
2017-12-15 $19.39 $19.44 $19.39 $19.44 $16.44 2,244,747
2017-12-14 $19.42 $19.44 $19.41 $19.44 $16.44 9,737
2017-12-13 $19.43 $19.44 $19.41 $19.44 $16.44 19,785
2017-12-12 $19.41 $19.43 $19.40 $19.42 $16.43 39,087
2017-12-11 $19.43 $19.43 $19.40 $19.42 $16.43 33,601
2017-12-08 $19.44 $19.44 $19.40 $19.43 $16.44 28,633
2017-12-07 $19.45 $19.45 $19.42 $19.42 $16.43 11,521
2017-12-06 $19.45 $19.46 $19.43 $19.44 $16.44 24,206
2017-12-05 $19.42 $19.42 $19.39 $19.41 $16.42 9,930
2017-12-04 $19.37 $19.42 $19.37 $19.42 $16.43 66,893
2017-12-01 $19.39 $19.43 $18.41 $19.39 $16.40 74,016
2017-11-30 $19.51 $19.51 $19.44 $19.47 $16.39 21,037
2017-11-29 $19.51 $19.51 $19.49 $19.50 $16.41 12,971
2017-11-28 $19.53 $19.55 $19.51 $19.52 $16.43 37,662
2017-11-27 $19.54 $19.55 $19.53 $19.54 $16.45 17,598
2017-11-24 $19.51 $19.55 $19.51 $19.53 $16.43 6,946
2017-11-22 $19.51 $19.55 $19.49 $19.54 $16.44 7,825
2017-11-21 $19.50 $19.50 $19.46 $19.50 $16.41 14,113
2017-11-20 $19.51 $19.52 $19.49 $19.50 $16.41 19,207
2017-11-17 $19.54 $19.54 $19.52 $19.53 $16.44 14,380
2017-11-16 $19.52 $19.53 $19.51 $19.52 $16.43 8,372
2017-11-15 $19.56 $19.56 $19.51 $19.55 $16.45 9,143
2017-11-14 $19.51 $19.52 $19.49 $19.51 $16.42 31,414
2017-11-13 $19.52 $19.52 $19.49 $19.51 $16.42 56,235
2017-11-10 $19.53 $19.53 $19.49 $19.50 $16.41 10,815
2017-11-09 $19.55 $19.58 $19.55 $19.55 $16.45 4,776
2017-11-08 $19.57 $19.61 $19.54 $19.57 $16.47 15,560
2017-11-07 $19.56 $19.59 $19.55 $19.57 $16.47 10,944
2017-11-06 $19.52 $19.57 $19.52 $19.56 $16.46 14,549
2017-11-03 $19.52 $19.53 $19.49 $19.52 $16.43 14,141
2017-11-02 $19.54 $19.54 $19.51 $19.53 $16.43 46,701
2017-11-01 $19.49 $19.53 $19.49 $19.52 $16.43 4,574
2017-10-31 $19.55 $19.55 $19.52 $19.53 $16.41 11,419
2017-10-30 $19.53 $19.55 $19.51 $19.54 $16.41 18,019
2017-10-27 $19.46 $19.51 $19.46 $19.49 $16.37 43,444
2017-10-26 $19.49 $19.49 $19.45 $19.46 $16.34 73,498
2017-10-25 $19.45 $19.48 $19.44 $19.47 $16.35 50,224
2017-10-24 $19.48 $19.49 $19.46 $19.47 $16.35 70,204
2017-10-23 $19.49 $19.51 $19.48 $19.51 $16.39 98,445
2017-10-20 $19.48 $19.51 $19.48 $19.48 $16.36 23,066
2017-10-19 $19.52 $19.53 $19.50 $19.51 $16.39 20,809
2017-10-18 $19.50 $19.51 $19.48 $19.49 $16.37 23,734
2017-10-17 $19.51 $19.52 $19.49 $19.52 $16.39 6,619
2017-10-16 $19.56 $19.56 $19.51 $19.53 $16.40 12,552
2017-10-13 $19.56 $19.56 $19.56 $19.56 $16.43 3,064
2017-10-12 $19.54 $19.59 $19.54 $19.59 $16.45 3,367
2017-10-11 $19.54 $19.57 $19.54 $19.57 $16.44 13,717
2017-10-10 $19.55 $19.55 $19.53 $19.53 $16.40 10,464
2017-10-09 $19.53 $19.53 $19.53 $19.53 $16.40 2,265
2017-10-06 $19.47 $19.50 $19.47 $19.50 $16.38 2,892
2017-10-05 $19.50 $19.51 $19.50 $19.51 $16.38 8,411
2017-10-04 $19.51 $19.54 $19.51 $19.52 $16.39 2,754
2017-10-03 $19.49 $19.51 $19.49 $19.51 $16.38 2,755
2017-10-02 $19.50 $19.51 $19.47 $19.47 $16.35 24,231
2017-09-29 $19.54 $19.55 $19.50 $19.53 $16.40 409,292
2017-09-28 $19.54 $19.57 $19.54 $19.57 $16.43 2,569
2017-09-27 $19.54 $19.55 $19.54 $19.55 $16.42 2,983
2017-09-26 $19.59 $19.60 $19.58 $19.60 $16.46 3,978
2017-09-25 $19.58 $19.60 $19.57 $19.60 $16.46 3,120
2017-09-22 $19.54 $19.58 $19.54 $19.57 $16.44 3,454
2017-09-21 $19.55 $19.55 $19.52 $19.52 $16.39 4,393
2017-09-20 $19.61 $19.63 $19.54 $19.56 $16.43 2,269
2017-09-19 $19.62 $19.62 $19.59 $19.60 $16.46 1,969
2017-09-18 $19.63 $19.63 $19.61 $19.63 $16.49 11,992
2017-09-15 $19.61 $19.63 $19.61 $19.63 $16.49 6,321
2017-09-14 $19.63 $19.64 $19.63 $19.64 $16.50 4,251
2017-09-13 $19.67 $19.67 $19.61 $19.61 $16.47 8,816
2017-09-12 $19.66 $19.66 $19.63 $19.66 $16.51 3,312
2017-09-11 $19.69 $19.69 $19.65 $19.65 $16.50 2,456
2017-09-08 $19.68 $19.73 $19.68 $19.73 $16.57 30,874
2017-09-07 $19.70 $19.71 $19.68 $19.69 $16.54 4,071
2017-09-06 $19.68 $19.68 $19.64 $19.66 $16.51 6,141
2017-09-05 $19.65 $19.68 $19.63 $19.68 $16.53 18,302
2017-09-01 $19.60 $19.61 $19.56 $19.57 $16.44 21,391
2017-08-31 $19.61 $19.64 $19.59 $19.63 $16.48 4,314
2017-08-30 $19.61 $19.61 $19.55 $19.55 $16.41 3,690
2017-08-29 $19.64 $19.64 $19.56 $19.58 $16.43 2,461
2017-08-28 $19.56 $19.58 $19.54 $19.54 $16.39 5,055
2017-08-25 $19.53 $19.54 $19.50 $19.54 $16.40 9,404
2017-08-24 $19.53 $19.55 $19.50 $19.50 $16.37 10,333
2017-08-23 $19.54 $19.56 $19.54 $19.56 $16.41 2,362
2017-08-22 $19.54 $19.54 $19.50 $19.52 $16.38 3,586
2017-08-21 $19.54 $19.56 $19.52 $19.53 $16.39 14,827
2017-08-18 $19.58 $19.58 $19.51 $19.54 $16.40 28,461
2017-08-17 $19.54 $19.57 $19.46 $19.55 $16.41 3,485
2017-08-16 $19.48 $19.56 $19.48 $19.54 $16.40 14,533
2017-08-15 $19.50 $19.50 $19.48 $19.49 $16.36 1,664
2017-08-14 $19.58 $19.58 $19.51 $19.51 $16.37 7,912
2017-08-11 $19.56 $19.60 $19.56 $19.60 $16.45 1,600
2017-08-10 $19.58 $19.58 $19.57 $19.58 $16.43 7,800
2017-08-09 $19.59 $19.59 $19.56 $19.56 $16.41 2,534
2017-08-08 $19.55 $19.55 $19.51 $19.52 $16.38 5,468
2017-08-07 $19.51 $19.52 $19.50 $19.50 $16.36 6,148
2017-08-04 $19.46 $19.53 $19.46 $19.50 $16.36 9,589
2017-08-03 $19.48 $19.53 $19.48 $19.51 $16.37 18,517
2017-08-02 $19.50 $19.52 $19.49 $19.50 $16.36 35,226
2017-08-01 $19.50 $19.51 $19.47 $19.48 $16.35 15,060
2017-07-31 $19.50 $19.53 $19.48 $19.49 $16.35 11,168
2017-07-28 $19.49 $19.52 $19.47 $19.49 $16.34 25,259
2017-07-27 $19.50 $19.51 $19.47 $19.47 $16.33 3,115
2017-07-26 $19.45 $19.51 $19.42 $19.50 $16.35 7,410
2017-07-25 $19.43 $19.46 $19.42 $19.43 $16.29 12,964
2017-07-24 $19.50 $19.50 $19.48 $19.48 $16.33 671
2017-07-21 $19.49 $19.50 $19.46 $19.50 $16.35 33,243
2017-07-20 $19.45 $19.46 $19.44 $19.45 $16.31 1,289
2017-07-19 $19.51 $19.51 $19.47 $19.49 $16.34 10,343
2017-07-18 $19.47 $19.51 $19.47 $19.51 $16.36 10,067
2017-07-17 $19.45 $19.45 $19.43 $19.43 $16.29 11,190
2017-07-14 $19.44 $19.44 $19.41 $19.43 $16.29 3,297
2017-07-13 $19.38 $19.43 $19.38 $19.43 $16.29 13,940
2017-07-12 $19.42 $19.43 $19.39 $19.43 $16.29 112,495
2017-07-11 $19.34 $19.38 $19.31 $19.38 $16.25 27,752
2017-07-10 $19.33 $19.35 $19.33 $19.35 $16.23 2,477
2017-07-07 $19.36 $19.37 $19.31 $19.34 $16.22 4,343
2017-07-06 $19.37 $19.40 $19.37 $19.40 $16.27 8,378
2017-07-05 $19.38 $19.40 $19.37 $19.39 $16.26 6,472
2017-07-03 $19.43 $19.43 $19.35 $19.39 $16.26 32,074
2017-06-30 $19.44 $19.49 $19.42 $19.43 $16.25 464,980
2017-06-29 $19.46 $19.48 $19.45 $19.45 $16.27 3,273
2017-06-28 $19.53 $19.53 $19.51 $19.51 $16.31 232
2017-06-27 $19.50 $19.50 $19.50 $19.50 $16.30 751
2017-06-26 $19.61 $19.61 $19.50 $19.61 $16.40 13,108
2017-06-23 $19.55 $19.55 $19.55 $19.55 $16.35 15
2017-06-22 $19.51 $19.57 $19.49 $19.55 $16.35 26,345
2017-06-21 $19.50 $19.50 $19.48 $19.48 $16.29 677
2017-06-20 $19.48 $19.48 $19.45 $19.47 $16.28 9,829
2017-06-19 $19.51 $19.51 $19.45 $19.48 $16.29 10,883
2017-06-16 $19.51 $19.51 $19.48 $19.50 $16.31 4,928
2017-06-15 $19.48 $19.50 $19.42 $19.43 $16.25 7,641
2017-06-14 $19.54 $19.54 $19.54 $19.54 $16.34 2
2017-06-13 $19.53 $19.58 $19.51 $19.54 $16.34 47,151
2017-06-12 $19.60 $19.60 $19.55 $19.57 $16.37 28,749
2017-06-09 $19.60 $19.63 $19.60 $19.62 $16.40 3,377
2017-06-08 $19.59 $19.62 $19.59 $19.62 $16.41 7,029
2017-06-07 $19.63 $19.63 $19.57 $19.62 $16.41 9,143
2017-06-06 $19.64 $19.66 $19.61 $19.66 $16.44 8,670
2017-06-05 $19.58 $19.65 $19.57 $19.65 $16.43 9,787
2017-06-02 $19.66 $19.66 $19.58 $19.60 $16.39 11,772
2017-06-01 $19.61 $19.63 $19.61 $19.62 $16.41 22,689
2017-05-31 $19.61 $19.62 $19.61 $19.62 $16.39 3,175
2017-05-30 $19.59 $19.60 $19.59 $19.60 $16.38 297
2017-05-26 $19.53 $19.60 $19.53 $19.60 $16.38 2,884
2017-05-25 $19.53 $19.56 $19.53 $19.56 $16.34 503
2017-05-24 $19.56 $19.56 $19.51 $19.51 $16.30 7,403
2017-05-23 $19.58 $19.60 $19.57 $19.57 $16.35 5,617
2017-05-22 $19.58 $19.59 $19.54 $19.59 $16.37 5,899
2017-05-19 $19.59 $19.62 $19.59 $19.62 $16.39 2,103
2017-05-18 $19.57 $19.61 $19.57 $19.61 $16.39 404
2017-05-17 $19.57 $19.60 $19.57 $19.60 $16.38 408
2017-05-16 $19.48 $19.51 $19.43 $19.48 $16.28 12,162
2017-05-15 $19.55 $19.55 $19.50 $19.52 $16.31 59,882
2017-05-12 $19.51 $19.55 $19.50 $19.50 $16.29 5,739
2017-05-11 $19.48 $19.56 $19.40 $19.48 $16.28 26,696
2017-05-10 $19.47 $19.47 $19.46 $19.46 $16.26 1,012
2017-05-09 $19.43 $19.43 $19.43 $19.43 $16.24 6,539
2017-05-08 $19.48 $19.54 $19.48 $19.49 $16.29 7,112
2017-05-05 $19.48 $19.49 $19.47 $19.49 $16.28 1,319
2017-05-04 $19.52 $19.52 $19.49 $19.50 $16.29 13,388
2017-05-03 $19.57 $19.57 $19.57 $19.57 $16.35 403
2017-05-02 $19.58 $19.58 $19.57 $19.58 $16.36 1,131
2017-05-01 $20.17 $20.17 $19.60 $19.66 $16.43 64
2017-04-28 $19.68 $19.69 $19.68 $19.69 $16.41 510
2017-04-27 $19.71 $19.71 $19.67 $19.68 $16.40 3,459
2017-04-26 $19.68 $19.68 $19.63 $19.66 $16.38 652
2017-04-25 $19.66 $19.69 $19.65 $19.65 $16.37 4,909
2017-04-24 $19.65 $19.70 $19.65 $19.67 $16.39 12,848
2017-04-21 $19.65 $19.65 $19.65 $19.65 $16.37 493
2017-04-20 $19.67 $19.70 $19.67 $19.69 $16.40 1,849
2017-04-19 $19.69 $19.70 $19.69 $19.69 $16.40 1,604
2017-04-18 $19.70 $19.70 $19.70 $19.70 $16.41 5,406
2017-04-17 $19.67 $19.70 $19.67 $19.70 $16.41 848
2017-04-13 $19.75 $19.75 $19.72 $19.73 $16.44 6,405
2017-04-12 $19.65 $19.72 $19.61 $19.72 $16.43 19,246
2017-04-11 $19.47 $19.66 $19.47 $19.66 $16.38 1,888
2017-04-10 $19.61 $19.61 $19.59 $19.59 $16.32 1,929
2017-04-07 $19.66 $19.66 $19.64 $19.66 $16.38 3,950
2017-04-06 $19.66 $19.67 $19.61 $19.67 $16.38 6,968
2017-04-05 $19.69 $19.69 $19.63 $19.68 $16.40 51,500
2017-04-04 $19.66 $19.67 $19.62 $19.65 $16.37 13,217
2017-04-03 $19.65 $19.65 $19.62 $19.64 $16.36 12,034
2017-03-31 $19.67 $19.68 $19.67 $19.68 $16.33 443,916
2017-03-30 $19.66 $19.66 $19.64 $19.64 $16.30 410
2017-03-29 $19.66 $19.70 $19.65 $19.70 $16.35 4,965
2017-03-28 $19.63 $19.65 $19.63 $19.65 $16.31 10,643
2017-03-27 $19.71 $19.74 $19.71 $19.74 $16.38 13,914
2017-03-24 $19.65 $19.68 $19.64 $19.64 $16.30 3,181
2017-03-23 $19.65 $19.65 $19.65 $19.65 $16.31 218
2017-03-22 $19.66 $19.66 $19.59 $19.64 $16.30 11,936
2017-03-21 $19.63 $19.65 $19.63 $19.65 $16.31 14,563
2017-03-20 $19.58 $19.62 $19.56 $19.61 $16.27 2,618
2017-03-17 $19.61 $19.62 $19.58 $19.62 $16.28 15,414
2017-03-16 $19.55 $19.57 $19.55 $19.56 $16.23 33,882
2017-03-15 $19.47 $19.47 $19.47 $19.47 $16.16 235
2017-03-14 $19.44 $19.48 $19.44 $19.47 $16.16 8,141
2017-03-13 $19.44 $19.49 $19.41 $19.41 $16.11 40,528
2017-03-10 $19.50 $19.51 $19.48 $19.49 $16.17 1,932
2017-03-09 $19.51 $19.52 $19.45 $19.50 $16.18 33,611
2017-03-08 $19.59 $19.64 $19.43 $19.64 $16.30 15,888
2017-03-07 $19.57 $19.60 $19.56 $19.60 $16.26 1,520
2017-03-06 $19.60 $19.60 $19.57 $19.57 $16.24 361
2017-03-03 $19.54 $19.59 $19.53 $19.59 $16.26 5,217
2017-03-02 $19.51 $19.52 $19.50 $19.52 $16.20 12,876
2017-03-01 $19.62 $19.62 $19.57 $19.57 $16.24 560
2017-02-28 $19.69 $19.70 $19.65 $19.65 $16.31 1,407
2017-02-27 $19.68 $19.68 $19.67 $19.67 $16.33 1,653
2017-02-24 $19.74 $19.74 $19.74 $19.74 $16.38 969
2017-02-23 $19.73 $19.74 $19.67 $19.74 $16.38 1,793
2017-02-22 $19.62 $19.70 $19.62 $19.70 $16.35 3,579
2017-02-21 $19.65 $19.68 $19.61 $19.68 $16.33 7,887
2017-02-17 $19.64 $19.66 $19.60 $19.60 $16.27 991
2017-02-16 $19.61 $19.65 $19.56 $19.57 $16.24 6,072
2017-02-15 $19.58 $19.58 $19.54 $19.56 $16.24 39,928
2017-02-14 $19.63 $19.64 $19.63 $19.64 $16.30 1,027
2017-02-13 $19.62 $19.64 $19.58 $19.58 $16.25 61,760
2017-02-10 $19.65 $19.68 $19.63 $19.65 $16.30 25,756
2017-02-09 $19.67 $19.67 $19.64 $19.64 $16.30 801
2017-02-08 $19.63 $19.67 $19.63 $19.66 $16.32 1,304
2017-02-07 $19.70 $19.70 $19.63 $19.63 $16.29 11,388
2017-02-06 $19.69 $19.70 $19.62 $19.70 $16.35 22,557
2017-02-03 $19.62 $19.62 $19.62 $19.62 $16.28 87
2017-02-02 $19.67 $19.67 $19.62 $19.62 $16.28 10,526
2017-02-01 $19.59 $19.59 $19.57 $19.57 $16.24 4,362
2017-01-31 $19.66 $19.66 $19.66 $19.66 $16.32 606
2017-01-30 $19.59 $19.64 $19.59 $19.63 $16.29 4,534
2017-01-27 $19.62 $19.68 $19.62 $19.63 $16.29 2,855
2017-01-26 $19.54 $19.54 $19.51 $19.51 $16.19 9,312
2017-01-25 $19.55 $19.58 $19.54 $19.56 $16.23 6,018
2017-01-24 $19.62 $19.65 $19.57 $19.57 $16.24 17,836
2017-01-23 $19.61 $19.61 $19.61 $19.61 $16.28 15,323
2017-01-20 $19.60 $19.63 $19.56 $19.63 $16.29 23,029
2017-01-19 $19.52 $19.52 $19.52 $19.52 $16.20 6,202
2017-01-18 $19.60 $19.60 $19.60 $19.60 $16.27 513
2017-01-17 $19.57 $19.57 $19.56 $19.56 $16.23 709
2017-01-13 $19.55 $19.57 $19.54 $19.57 $16.24 11,665
2017-01-12 $19.66 $19.66 $19.61 $19.61 $16.28 58,633
2017-01-11 $19.57 $19.57 $19.57 $19.57 $16.24 149
2017-01-10 $19.57 $19.57 $19.57 $19.57 $16.24 91
2017-01-09 $19.55 $19.59 $19.55 $19.57 $16.24 17,161
2017-01-06 $19.52 $19.56 $19.50 $19.56 $16.23 1,759,854
2017-01-05 $19.56 $19.58 $19.54 $19.54 $16.22 7,051
2017-01-04 $19.52 $19.52 $19.52 $19.52 $16.20 24,123
2017-01-03 $19.52 $19.52 $19.44 $19.52 $16.20 6,604
2016-12-30 $19.47 $19.52 $19.35 $19.35 $16.06 173,058
2016-12-29 $19.46 $19.46 $19.43 $19.43 $16.13 278
2016-12-28 $19.40 $19.40 $19.40 $19.40 $16.10 101
2016-12-27 $19.42 $19.42 $19.41 $19.41 $16.09 2,907
2016-12-23 $19.39 $19.39 $19.28 $19.28 $15.98 14,268
2016-12-22 $19.34 $19.35 $19.33 $19.33 $16.03 12,331
2016-12-21 $19.37 $19.37 $19.37 $19.37 $16.06 424
2016-12-20 $19.25 $19.36 $19.25 $19.36 $16.05 3,687
2016-12-19 $19.26 $19.31 $19.21 $19.30 $16.00 12,370
2016-12-16 $19.25 $19.28 $19.23 $19.27 $15.98 11,713
2016-12-15 $19.26 $19.31 $19.26 $19.31 $16.01 2,155
2016-12-14 $19.51 $19.51 $19.37 $19.37 $16.06 917
2016-12-13 $19.45 $19.54 $19.45 $19.48 $16.15 13,705
2016-12-12 $19.60 $19.60 $19.47 $19.48 $16.15 9,275
2016-12-09 $19.55 $19.55 $19.49 $19.51 $16.17 18,679
2016-12-08 $19.53 $19.53 $19.53 $19.53 $16.19 768
2016-12-07 $19.51 $19.57 $19.49 $19.55 $16.21 13,324
2016-12-06 $19.47 $19.52 $19.45 $19.47 $16.14 7,354
2016-12-05 $19.48 $19.54 $19.48 $19.54 $16.20 7,175
2016-12-02 $19.48 $19.52 $19.48 $19.49 $16.16 5,615
2016-12-01 $19.44 $19.44 $19.42 $19.42 $16.10 4,097
2016-11-30 $19.50 $19.52 $19.50 $19.52 $16.17 590
2016-11-29 $19.43 $19.49 $19.41 $19.47 $16.13 13,409
2016-11-28 $19.53 $19.54 $19.50 $19.50 $16.15 4,449
2016-11-25 $19.47 $19.48 $19.47 $19.48 $16.13 560
2016-11-23 $19.35 $19.50 $19.27 $19.49 $16.14 22,304
2016-11-22 $19.54 $19.57 $19.51 $19.53 $16.18 11,176
2016-11-21 $19.53 $19.61 $19.48 $19.53 $16.18 14,845
2016-11-18 $19.41 $19.52 $19.41 $19.52 $16.17 28,080
2016-11-17 $19.59 $19.59 $19.49 $19.56 $16.20 10,154
2016-11-16 $19.54 $19.56 $19.53 $19.56 $16.20 3,507
2016-11-15 $19.44 $19.57 $19.44 $19.54 $16.18 27,635
2016-11-14 $19.69 $19.69 $19.48 $19.52 $16.17 30,845
2016-11-11 $19.68 $19.70 $19.66 $19.68 $16.30 16,034
2016-11-10 $19.74 $19.75 $19.65 $19.68 $16.30 19,015
2016-11-09 $19.77 $19.77 $19.69 $19.71 $16.32 8,719
2016-11-08 $19.79 $19.81 $19.79 $19.79 $16.39 2,218
2016-11-07 $19.82 $19.82 $19.76 $19.76 $16.37 3,336
2016-11-04 $19.80 $19.80 $19.76 $19.77 $16.37 7,228
2016-11-03 $19.78 $19.78 $19.78 $19.78 $16.38 258
2016-11-02 $19.77 $19.85 $19.77 $19.77 $16.37 9,662
2016-11-01 $19.73 $19.78 $19.72 $19.78 $16.38 15,557
2016-10-31 $19.81 $19.81 $19.81 $19.81 $16.41 640
2016-10-28 $19.76 $19.78 $19.72 $19.78 $16.39 7,395
2016-10-27 $19.74 $19.74 $19.71 $19.72 $16.33 8,248
2016-10-26 $19.81 $19.81 $19.76 $19.77 $16.37 6,616
2016-10-25 $19.79 $19.82 $19.75 $19.82 $16.42 13,422
2016-10-24 $19.80 $19.82 $19.76 $19.77 $16.37 9,150
2016-10-21 $19.79 $19.82 $19.79 $19.82 $16.41 2,342
2016-10-20 $19.80 $19.83 $19.80 $19.83 $16.42 1,100
2016-10-19 $19.81 $19.86 $19.80 $19.84 $16.43 10,787
2016-10-18 $19.82 $19.82 $19.76 $19.78 $16.38 1,850
2016-10-17 $19.73 $19.78 $19.72 $19.75 $16.36 5,510
2016-10-14 $19.78 $19.78 $19.72 $19.75 $16.36 1,029
2016-10-13 $19.71 $19.71 $19.71 $19.71 $16.32 194
2016-10-12 $19.66 $19.71 $19.63 $19.67 $16.29 14,754
2016-10-11 $19.74 $19.74 $19.74 $19.74 $16.35 3,677
2016-10-10 $19.72 $19.72 $19.72 $19.72 $16.33 14
2016-10-07 $19.72 $19.72 $19.72 $19.72 $16.33 9
2016-10-06 $19.78 $19.78 $19.69 $19.72 $16.33 4,047
2016-10-05 $19.77 $19.77 $19.69 $19.69 $16.31 5,181
2016-10-04 $19.75 $19.75 $19.75 $19.75 $16.36 36
2016-10-03 $19.79 $19.79 $19.73 $19.75 $16.36 6,457
2016-09-30 $19.85 $19.85 $19.77 $19.78 $16.38 167,454
2016-09-29 $19.86 $19.86 $19.86 $19.86 $16.45 0
2016-09-28 $19.85 $19.86 $19.85 $19.86 $16.45 200
2016-09-27 $19.84 $19.84 $19.84 $19.84 $16.43 26
2016-09-26 $19.83 $19.84 $19.83 $19.84 $16.43 1,515
2016-09-23 $19.77 $19.77 $19.77 $19.77 $16.38 6,713
2016-09-22 $19.72 $19.72 $19.68 $19.68 $16.30 3,314
2016-09-21 $19.70 $19.70 $19.63 $19.63 $16.26 360
2016-09-20 $19.62 $19.62 $19.55 $19.55 $16.19 5,280
2016-09-19 $19.62 $19.62 $19.62 $19.62 $16.25 0
2016-09-16 $19.62 $19.62 $19.62 $19.62 $16.25 146
2016-09-15 $19.64 $19.64 $19.62 $19.62 $16.25 532
2016-09-14 $19.61 $19.65 $19.61 $19.64 $16.26 6,736
2016-09-13 $19.64 $19.67 $19.50 $19.50 $16.15 6,832
2016-09-12 $19.58 $19.64 $19.58 $19.64 $16.27 5,568
2016-09-09 $19.61 $19.61 $19.56 $19.56 $16.20 5,114
2016-09-08 $19.74 $19.74 $19.66 $19.68 $16.30 6,172
2016-09-07 $19.76 $19.79 $19.76 $19.79 $16.39 2,097
2016-09-06 $19.76 $19.77 $19.67 $19.68 $16.30 7,879
2016-09-02 $19.64 $19.64 $19.64 $19.64 $16.27 25,960
2016-09-01 $19.64 $19.64 $19.64 $19.64 $16.27 25
2016-08-31 $19.78 $19.80 $19.76 $19.76 $16.27 13,769
2016-08-30 $19.72 $19.78 $19.72 $19.78 $16.29 7,723
2016-08-29 $19.71 $19.78 $19.71 $19.75 $16.26 15,675
2016-08-26 $19.80 $19.80 $19.73 $19.76 $16.27 4,810
2016-08-25 $19.81 $19.83 $19.81 $19.83 $16.33 459
2016-08-24 $19.89 $19.89 $19.78 $19.78 $16.29 2,714
2016-08-23 $19.88 $19.88 $19.85 $19.85 $16.35 3,074
2016-08-22 $19.81 $19.84 $19.76 $19.77 $16.28 17,657
2016-08-19 $19.88 $19.88 $19.77 $19.77 $16.28 7,425
2016-08-18 $19.82 $19.94 $19.82 $19.93 $16.41 16,114
2016-08-17 $19.74 $19.85 $19.74 $19.78 $16.29 8,418
2016-08-16 $19.69 $19.81 $19.69 $19.72 $16.24 4,795
2016-08-15 $19.78 $19.78 $19.78 $19.78 $16.29 9,392
2016-08-12 $19.74 $19.87 $19.74 $19.78 $16.29 7,128
2016-08-11 $19.82 $19.89 $19.68 $19.73 $16.25 22,850
2016-08-10 $19.94 $19.94 $19.77 $19.83 $16.33 25,722
2016-08-09 $19.84 $19.89 $19.80 $19.82 $16.32 3,661
2016-08-08 $19.89 $19.89 $19.74 $19.74 $16.26 26,419
2016-08-05 $19.89 $19.89 $19.86 $19.86 $16.35 38,118
2016-08-04 $19.83 $19.83 $19.83 $19.83 $16.33 1,122
2016-08-03 $19.80 $19.80 $19.80 $19.80 $16.31 32
2016-08-02 $19.76 $19.83 $19.76 $19.80 $16.31 1,519
2016-08-01 $19.92 $19.97 $19.92 $19.92 $16.40 5,419
2016-07-29 $19.94 $19.94 $19.94 $19.94 $16.38 201
2016-07-28 $19.90 $19.90 $19.90 $19.90 $16.35 18
2016-07-27 $19.90 $19.90 $19.90 $19.90 $16.35 12
2016-07-26 $19.89 $19.90 $19.89 $19.90 $16.35 1,430
2016-07-25 $19.96 $19.96 $19.96 $19.96 $16.40 2
2016-07-22 $19.96 $19.96 $19.96 $19.96 $16.40 4
2016-07-21 $19.96 $19.96 $19.96 $19.96 $16.40 6,028
2016-07-20 $19.97 $19.97 $19.97 $19.97 $16.41 0
2016-07-19 $19.94 $19.98 $19.93 $19.97 $16.41 1,191,560
2016-07-18 $19.99 $20.00 $19.93 $20.00 $16.43 298,898
2016-07-15 $19.89 $19.92 $19.89 $19.92 $16.36 347
2016-07-14 $20.05 $20.05 $20.05 $20.05 $16.47 32
2016-07-13 $20.05 $20.05 $20.05 $20.05 $16.47 560
2016-07-12 $19.97 $20.02 $19.96 $20.02 $16.45 2,347
2016-07-11 $20.03 $20.09 $20.03 $20.08 $16.50 4,203
2016-07-08 $20.09 $20.09 $20.09 $20.09 $16.50 1,660
2016-07-07 $20.01 $20.06 $20.00 $20.00 $16.43 8,460
2016-07-06 $20.11 $20.25 $20.07 $20.25 $16.64 9,496
2016-07-05 $20.02 $20.16 $20.02 $20.15 $16.55 1,890
2016-07-01 $19.95 $19.95 $19.95 $19.95 $16.39 408
2016-06-30 $19.97 $20.11 $19.86 $20.10 $16.51 35,445
2016-06-29 $19.95 $19.96 $19.89 $19.96 $16.40 4,356
2016-06-28 $19.90 $19.93 $19.90 $19.93 $16.37 6,783
2016-06-27 $19.88 $19.91 $19.80 $19.82 $16.28 7,286
2016-06-24 $19.79 $19.88 $19.79 $19.84 $16.30 1,199
2016-06-23 $19.78 $19.78 $19.78 $19.78 $16.25 4
2016-06-22 $19.75 $19.80 $19.75 $19.78 $16.25 3,622
2016-06-21 $19.76 $19.78 $19.75 $19.77 $16.24 6,103
2016-06-20 $19.78 $19.78 $19.75 $19.75 $16.23 3,063
2016-06-17 $19.86 $19.86 $19.74 $19.82 $16.28 4,328
2016-06-16 $19.86 $19.87 $19.78 $19.87 $16.32 2,632
2016-06-15 $19.81 $19.91 $19.81 $19.91 $16.36 6,381
2016-06-14 $19.86 $19.86 $19.85 $19.85 $16.30 1,312
2016-06-13 $19.76 $19.91 $19.76 $19.88 $16.33 3,627
2016-06-10 $19.86 $19.93 $19.86 $19.93 $16.37 507
2016-06-09 $19.87 $19.89 $19.76 $19.84 $16.30 4,850
2016-06-08 $19.87 $19.87 $19.77 $19.85 $16.31 1,352
2016-06-07 $19.85 $19.85 $19.68 $19.82 $16.28 400
2016-06-06 $19.76 $19.81 $19.75 $19.78 $16.25 5,232
2016-06-03 $19.75 $19.77 $19.71 $19.71 $16.19 1,849
2016-06-02 $19.66 $19.71 $19.59 $19.59 $16.09 3,464
2016-06-01 $19.61 $19.63 $19.55 $19.63 $16.13 4,928
2016-05-31 $19.62 $19.62 $19.56 $19.62 $16.12 541
2016-05-27 $19.66 $19.66 $19.66 $19.66 $16.15 140
2016-05-26 $19.60 $19.66 $19.59 $19.66 $16.15 4,207
2016-05-25 $19.64 $19.64 $19.64 $19.64 $16.13 280
2016-05-24 $19.57 $19.62 $19.53 $19.57 $16.08 16,858
2016-05-23 $19.58 $19.59 $19.58 $19.59 $16.09 1,557
2016-05-20 $19.56 $19.58 $19.53 $19.56 $16.07 1,994
2016-05-19 $19.61 $19.61 $19.53 $19.61 $16.11 8,161
2016-05-18 $19.64 $19.67 $19.53 $19.53 $16.05 3,155
2016-05-17 $19.72 $19.72 $19.72 $19.72 $16.20 119
2016-05-16 $19.76 $19.76 $19.76 $19.76 $16.23 200
2016-05-13 $19.68 $19.73 $19.68 $19.73 $16.21 8,872
2016-05-12 $19.72 $19.72 $19.72 $19.72 $16.20 0
2016-05-11 $19.72 $19.75 $19.69 $19.72 $16.20 2,778
2016-05-10 $19.70 $19.70 $19.70 $19.70 $16.18 479
2016-05-09 $19.73 $19.73 $19.73 $19.73 $16.21 1,552
2016-05-06 $19.68 $19.68 $19.68 $19.68 $16.17 124
2016-05-05 $19.68 $19.68 $19.68 $19.68 $16.17 554
2016-05-04 $19.68 $19.68 $19.67 $19.67 $16.16 1,432
2016-05-03 $19.66 $19.71 $19.65 $19.70 $16.18 5,768
2016-05-02 $19.65 $19.65 $19.65 $19.65 $16.14 760
2016-04-29 $19.66 $19.71 $19.66 $19.71 $16.19 2,907
2016-04-28 $19.69 $19.69 $19.63 $19.67 $16.16 4,086
2016-04-27 $19.62 $19.64 $19.61 $19.61 $16.11 1,454
2016-04-26 $19.52 $19.57 $19.52 $19.57 $16.08 1,272
2016-04-25 $19.57 $19.57 $19.57 $19.57 $16.08 177
2016-04-22 $19.54 $19.58 $19.53 $19.53 $16.04 834
2016-04-21 $19.55 $19.55 $19.55 $19.55 $16.06 252
2016-04-20 $19.64 $19.64 $19.64 $19.64 $16.13 0
2016-04-19 $19.60 $19.64 $19.58 $19.64 $16.13 17,167
2016-04-18 $19.58 $19.60 $19.53 $19.55 $16.06 3,863
2016-04-15 $19.58 $19.58 $19.57 $19.57 $16.08 420
2016-04-14 $19.55 $19.55 $19.55 $19.55 $16.06 445
2016-04-13 $19.60 $19.60 $19.59 $19.59 $16.09 673
2016-04-12 $19.62 $19.62 $19.60 $19.60 $16.10 1,864
2016-04-11 $19.64 $19.64 $19.64 $19.64 $16.13 191
2016-04-08 $19.68 $19.71 $19.68 $19.71 $16.19 12,354
2016-04-07 $19.67 $19.71 $19.66 $19.66 $16.15 1,405
2016-04-06 $19.64 $19.64 $19.63 $19.63 $16.13 6,907
2016-04-05 $19.70 $19.70 $19.65 $19.66 $16.15 7,612
2016-04-04 $19.70 $19.70 $19.64 $19.69 $16.17 8,454
2016-04-01 $19.61 $19.68 $19.61 $19.68 $16.17 10,092
2016-03-31 $19.67 $19.76 $19.66 $19.66 $16.15 38,445
2016-03-30 $19.63 $19.71 $19.58 $19.58 $16.09 7,885
2016-03-29 $19.47 $19.63 $19.47 $19.63 $16.13 8,950
2016-03-28 $19.44 $19.44 $19.40 $19.44 $15.97 2,582
2016-03-24 $19.48 $19.49 $19.45 $19.47 $15.99 13,609
2016-03-23 $19.49 $19.51 $19.47 $19.49 $16.01 12,196
2016-03-22 $19.51 $19.55 $19.48 $19.48 $16.00 2,815
2016-03-21 $19.53 $19.53 $19.48 $19.48 $16.00 849
2016-03-18 $19.55 $19.56 $19.49 $19.54 $16.05 3,451
2016-03-17 $19.52 $19.52 $19.47 $19.47 $15.99 3,542
2016-03-16 $19.27 $19.39 $19.27 $19.39 $15.93 3,367
2016-03-15 $19.26 $19.29 $19.24 $19.25 $15.82 2,442
2016-03-14 $19.33 $19.33 $19.33 $19.33 $15.88 0
2016-03-11 $19.31 $19.33 $19.29 $19.33 $15.88 5,125
2016-03-10 $19.35 $19.35 $19.35 $19.35 $15.90 372
2016-03-09 $19.36 $19.38 $19.33 $19.38 $15.92 1,255
2016-03-08 $19.36 $19.37 $19.36 $19.37 $15.91 2,381
2016-03-07 $19.33 $19.36 $19.31 $19.33 $15.88 12,910
2016-03-04 $19.43 $19.43 $19.36 $19.36 $15.90 17,905
2016-03-03 $19.46 $19.46 $19.40 $19.40 $15.94 5,027
2016-03-02 $19.40 $19.43 $19.38 $19.43 $15.96 5,646
2016-03-01 $19.61 $19.64 $19.34 $19.41 $15.95 7,294
2016-02-29 $19.42 $19.42 $19.42 $19.42 $15.95 2,934
2016-02-26 $19.40 $19.46 $19.40 $19.46 $15.98 699
2016-02-25 $19.40 $19.42 $19.40 $19.42 $15.95 894
2016-02-24 $19.35 $19.35 $19.30 $19.30 $15.86 1,171
2016-02-23 $19.24 $19.29 $19.24 $19.26 $15.82 10,869
2016-02-22 $19.23 $19.25 $19.19 $19.25 $15.81 2,421
2016-02-19 $19.18 $19.23 $19.17 $19.20 $15.77 6,981
2016-02-18 $19.21 $19.22 $19.20 $19.21 $15.78 20,840
2016-02-17 $19.16 $19.18 $19.12 $19.18 $15.76 3,214
2016-02-16 $19.19 $19.19 $19.16 $19.16 $15.74 1,319
2016-02-12 $19.24 $19.24 $19.24 $19.24 $15.80 0
2016-02-11 $19.24 $19.24 $19.24 $19.24 $15.80 172
2016-02-10 $19.20 $19.20 $19.20 $19.20 $15.77 242
2016-02-09 $19.16 $19.19 $19.16 $19.16 $15.74 2,197
2016-02-08 $19.25 $19.25 $19.19 $19.20 $15.77 3,106
2016-02-05 $19.23 $19.23 $19.18 $19.18 $15.76 2,576
2016-02-04 $19.26 $19.26 $19.21 $19.21 $15.78 2,362
2016-02-03 $19.30 $19.31 $19.25 $19.25 $15.81 14,241
2016-02-02 $19.23 $19.25 $19.20 $19.20 $15.77 66,419
2016-02-01 $19.18 $19.20 $19.14 $19.20 $15.77 94,957
2016-01-29 $19.20 $19.20 $19.20 $19.20 $15.77 114
2016-01-28 $19.14 $19.14 $19.10 $19.11 $15.70 2,027
2016-01-27 $19.08 $19.10 $19.08 $19.10 $15.69 2,024
2016-01-26 $19.04 $19.09 $19.04 $19.09 $15.68 565
2016-01-25 $19.09 $19.09 $19.02 $19.07 $15.67 2,904
2016-01-22 $19.05 $19.06 $19.02 $19.04 $15.65 8,437
2016-01-21 $19.06 $19.06 $18.99 $19.04 $15.64 23,999
2016-01-20 $19.05 $19.06 $19.05 $19.06 $15.66 1,412
2016-01-19 $19.05 $19.06 $19.03 $19.03 $15.64 864
2016-01-15 $19.10 $19.10 $19.06 $19.06 $15.66 494
2016-01-14 $19.03 $19.03 $19.02 $19.02 $15.63 1,833
2016-01-13 $19.03 $19.06 $19.03 $19.06 $15.66 371
2016-01-12 $19.03 $19.03 $19.02 $19.02 $15.63 1,945
2016-01-11 $19.06 $19.06 $19.06 $19.06 $15.66 343
2016-01-08 $19.08 $19.10 $19.08 $19.10 $15.69 1,034
2016-01-07 $19.04 $19.04 $19.03 $19.03 $15.64 1,956
2016-01-06 $19.04 $19.04 $19.04 $19.04 $15.64 9,913
2016-01-05 $19.02 $19.02 $19.02 $19.02 $15.63 330
2016-01-04 $19.04 $19.04 $19.00 $19.00 $15.61 24,314
2015-12-31 $19.04 $19.18 $19.04 $19.18 $15.76 27,408
2015-12-30 $18.95 $18.95 $18.95 $18.95 $15.57 0
2015-12-29 $18.95 $18.95 $18.95 $18.95 $15.57 137
2015-12-28 $19.01 $19.01 $18.97 $18.97 $15.57 1,779
2015-12-24 $18.96 $18.97 $18.95 $18.97 $15.57 38,634
2015-12-23 $18.94 $18.94 $18.91 $18.91 $15.52 8,162
2015-12-22 $18.91 $18.93 $18.89 $18.93 $15.54 10,636
2015-12-21 $18.93 $18.96 $18.93 $18.96 $15.56 1,956
2015-12-18 $18.98 $18.98 $18.98 $18.98 $15.58 449
2015-12-17 $18.89 $18.89 $18.89 $18.89 $15.51 260
2015-12-16 $18.90 $18.90 $18.86 $18.86 $15.48 1,394
2015-12-15 $18.95 $18.95 $18.91 $18.91 $15.52 4,053
2015-12-14 $18.96 $18.96 $18.96 $18.96 $15.57 510
2015-12-11 $19.01 $19.04 $19.01 $19.04 $15.63 999
2015-12-10 $18.98 $18.98 $18.98 $18.98 $15.58 372
2015-12-09 $19.02 $19.02 $19.02 $19.02 $15.61 82
2015-12-08 $19.02 $19.02 $19.02 $19.02 $15.61 1,104
2015-12-07 $19.05 $19.05 $19.05 $19.05 $15.64 404
2015-12-04 $19.08 $19.08 $19.08 $19.08 $15.66 720
2015-12-03 $19.02 $19.02 $19.02 $19.02 $15.61 1,790
2015-12-02 $19.14 $19.14 $19.09 $19.09 $15.67 1,941
2015-12-01 $19.16 $19.16 $19.15 $19.15 $15.72 3,702
2015-11-30 $19.09 $19.11 $19.09 $19.11 $15.69 5,929
2015-11-27 $19.14 $19.15 $19.14 $19.15 $15.72 1,430
2015-11-25 $19.10 $19.11 $19.10 $19.11 $15.69 702
2015-11-24 $19.10 $19.10 $19.10 $19.10 $15.68 179
2015-11-23 $19.06 $19.07 $19.06 $19.07 $15.66 3,084
2015-11-20 $19.06 $19.06 $19.05 $19.05 $15.64 185,288
2015-11-19 $19.01 $19.01 $19.01 $19.01 $15.61 0
2015-11-18 $19.01 $19.01 $19.01 $19.01 $15.61 803
2015-11-17 $19.01 $19.01 $19.01 $19.01 $15.61 513
2015-11-16 $19.02 $19.02 $19.02 $19.02 $15.61 410
2015-11-13 $19.00 $19.01 $19.00 $19.01 $15.61 5,429
2015-11-12 $19.02 $19.02 $19.02 $19.02 $15.61 28
2015-11-11 $19.02 $19.02 $19.02 $19.02 $15.61 0
2015-11-10 $19.00 $19.02 $19.00 $19.02 $15.61 3,306
2015-11-09 $19.00 $19.00 $19.00 $19.00 $15.60 589
2015-11-06 $18.96 $18.96 $18.96 $18.96 $15.57 1,609
2015-11-05 $19.04 $19.04 $19.04 $19.04 $15.63 631
2015-11-04 $19.06 $19.06 $19.06 $19.06 $15.65 134
2015-11-03 $19.12 $19.12 $19.12 $19.12 $15.70 4,947
2015-11-02 $19.11 $19.11 $19.11 $19.11 $15.69 5,259
2015-10-30 $19.14 $19.18 $19.12 $19.18 $15.75 32,231
2015-10-29 $19.11 $19.11 $19.09 $19.11 $15.69 2,901
2015-10-28 $19.22 $19.22 $19.22 $19.22 $15.78 0
2015-10-27 $19.23 $19.23 $19.22 $19.22 $15.78 1,035
2015-10-26 $19.20 $19.20 $19.18 $19.18 $15.75 1,966
2015-10-23 $19.19 $19.21 $19.19 $19.20 $15.76 811
2015-10-22 $19.22 $19.22 $19.22 $19.22 $15.78 7,205
2015-10-21 $19.19 $19.21 $19.19 $19.21 $15.77 3,088
2015-10-20 $19.17 $19.17 $19.17 $19.17 $15.74 2,064
2015-10-19 $19.23 $19.23 $19.23 $19.23 $15.79 137
2015-10-16 $19.24 $19.24 $19.23 $19.23 $15.79 857
2015-10-15 $19.27 $19.28 $19.27 $19.28 $15.83 1,311
2015-10-14 $19.29 $19.29 $19.29 $19.29 $15.84 779
2015-10-13 $19.26 $19.26 $19.26 $19.26 $15.81 0
2015-10-12 $19.26 $19.26 $19.26 $19.26 $15.81 0
2015-10-09 $19.26 $19.26 $19.26 $19.26 $15.81 41
2015-10-08 $19.26 $19.26 $19.26 $19.26 $15.81 102
2015-10-07 $19.25 $19.25 $19.25 $19.25 $15.80 432
2015-10-06 $19.28 $19.28 $19.28 $19.28 $15.83 221
2015-10-05 $19.25 $19.25 $19.24 $19.24 $15.80 3,544
2015-10-02 $19.25 $19.26 $19.25 $19.26 $15.81 649
2015-10-01 $19.26 $19.26 $19.16 $19.16 $15.73 1,145
2015-09-30 $19.12 $19.12 $19.11 $19.11 $15.69 38,155
2015-09-29 $19.09 $19.10 $19.09 $19.09 $15.67 1,129
2015-09-28 $19.05 $19.05 $19.05 $19.05 $15.64 8,418
2015-09-25 $19.12 $19.12 $19.12 $19.12 $15.70 0
2015-09-24 $19.12 $19.12 $19.12 $19.12 $15.70 0
2015-09-23 $19.18 $19.19 $19.12 $19.12 $15.70 2,157
2015-09-22 $19.19 $19.19 $19.19 $19.19 $15.75 0
2015-09-21 $19.19 $19.19 $19.19 $19.19 $15.75 0
2015-09-18 $19.17 $19.19 $19.17 $19.19 $15.75 600
2015-09-17 $19.01 $19.01 $19.01 $19.01 $15.61 253
2015-09-16 $19.05 $19.05 $19.04 $19.04 $15.63 765
2015-09-15 $19.10 $19.10 $19.03 $19.03 $15.62 6,353
2015-09-14 $19.11 $19.11 $19.11 $19.11 $15.69 0
2015-09-11 $19.11 $19.11 $19.11 $19.11 $15.69 173
2015-09-10 $19.10 $19.10 $19.10 $19.10 $15.68 202
2015-09-09 $19.06 $19.06 $19.06 $19.06 $15.65 0
2015-09-08 $19.07 $19.07 $19.06 $19.06 $15.65 10,583
2015-09-04 $19.19 $19.19 $19.19 $19.19 $15.75 406
2015-09-03 $19.20 $19.20 $19.20 $19.20 $15.76 0

SPDR Bloomberg 1-10 Year TIPS ETF (TIPX) News Headlines

Recent SPDR Bloomberg 1-10 Year TIPS ETF (TIPX) News
Similar Companies to SPDR Bloomberg 1-10 Year TIPS ETF (TIPX) 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.