Amplify High Income ETF (YYY)

Exchange: NYSE ARCA

$16.55 ($-0.26) -1.55%

Data as of Dec. 2, 2021

Dec. 2, 2021
Amplify High Income ETF - Daily Information
Click for more stock information on Amplify High Income ETF.
Daily Information Data
Date Dec. 2, 2021
Open $16.67
Previous Close $16.55
High $16.67
Low $16.46
Adjusted Open $16.67
Previous Adjusted Close $16.55
Adjusted High $16.67
Adjusted Low $16.46

About Amplify High Income ETF (YYY)

The Fund will normally invest at least 80% of its total assets in securities of the Index. Because the Index is comprised of securities issued by other investment companies (as opposed to operating companies), the Fund operates in a manner that is commonly referred to as a "fund of funds," meaning that it invests its assets in shares of funds included in the Index. The Index seeks to measure the performance of the top 30 U.S. exchange-listed closed-end funds (the "Underlying Funds"), as selected and ranked according to factors employed by the Index methodology that are designed to result in a portfolio that produces high current income (the "Methodology").   The Index universe is not limited by the types of securities or other instruments in which an Underlying Fund may invest, nor the investment strategy an Underlying Fund may employ. Thus, the Underlying Funds may invest in a variety of securities including, but not limited to, equity securities (both dividend and non-dividend paying), foreign securities (including depositary receipts), taxable investment grade fixed income securities, investment grade municipal securities, taxable high yield fixed income securities and high yield municipal securities (commonly referred to as "junk bonds"), preferred securities, convertible securities, commodities, real-estate related securities, including real estate investment trusts ("REITs"), and derivatives. The Underlying Funds may employ different investment strategies including, but not limited to, dividend strategies, global and international strategies, covered call option strategies, balanced strategies, limited duration strategies, tax and risk-managed strategies, sector strategies, real estate, energy, utility, commodity, natural resources and other equity or income-oriented strategies.   Constituent securities of the Index are selected from all closed-end funds which are organized in the United States and whose shares are listed and trade on a U.S. securities exchange. The only type of security issued by an Underlying Fund that will be considered for inclusion in the Index is common stock (or its equivalent). Eligible constituents must have a market capitalization of at least $500 million and a six month daily average value traded of at least $1 million to be included in the Index. Each eligible Index constituent is then ranked and ordered according to the following factors:   ·by fund yield (the total income return of a fund, which takes into account all distributions made by a closed-end fund, including return of capital) with funds with larger fund yields ranked more highly;   ·by share price premium/discount to net asset value ("NAV") on the Index rebalancing date with funds with a premium or smaller discount ranked more highly than those with a larger discount; and   ·by fund average daily value of shares traded over the six month period prior to the Index rebalancing date, with higher shares traded ranked more highly.   An overall rank for each eligible Index constituent is then calculated in accordance with the methodology and constituents are ranked from lowest to highest. The top 30 ranked Underlying Funds are then included in the Index. Index constituents are weighted according to a "modified" linear weighted methodology, meaning that the top-ranked Index constituent will receive the greatest weighting and will be equal to the multiple of the smallest weighting (i.e., in an index with 30 constituents, the top weighted constituent's weighting will be 30 times that of the weighting of the lowest weighted constituent). Constituent weightings are "modified" in that each constituent weighting is capped at 4.25% of the Index at rebalancing, regardless of this linear scheme. In addition, constituents are subject to liquidity screenings before the weightings are finalized. The Index is rebalanced annually, but may be adjusted more frequently for specific corporate events, as detailed in the Methodology. The Index is unmanaged and cannot be invested in directly.   The Fund employs a "passive management" investment strategy in seeking to achieve its investment objective. The Fund generally will use a replication methodology, meaning it will invest in all of the Underlying Funds comprising the Index in proportion to the weightings in the Index. However, the Fund may utilize a sampling methodology under various circumstances where it may not be possible or practicable to purchase all of the Underlying Funds in the Index. Amplify Investments LLC (the "Adviser") expects that over time, if the Fund has sufficient assets, the correlation between the Fund's performance, before fees and expenses, and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation.   The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries to approximately the same extent that the Index concentrates in an industry or group of industries. In addition, in replicating the Index, the Fund may from time to time invest a significant portion of its assets in securities of companies in one or more sectors.

Historical Stock Data for Amplify High Income ETF (YYY)
Date Open High Low Close Adj.Close Volume
2021-11-26 $16.67 $16.67 $16.46 $16.55 $16.55 209,473
2021-11-24 $16.71 $16.82 $16.70 $16.81 $16.69 136,621
2021-11-23 $16.87 $16.89 $16.74 $16.81 $16.69 434,486
2021-11-22 $16.94 $17.01 $16.84 $16.88 $16.76 244,616
2021-11-19 $16.95 $17.02 $16.93 $16.93 $16.81 145,078
2021-11-18 $17.12 $17.12 $16.96 $16.99 $16.87 193,069
2021-11-17 $17.15 $17.15 $17.03 $17.03 $16.91 152,367
2021-11-16 $17.13 $17.15 $17.12 $17.13 $17.01 105,230
2021-11-15 $17.11 $17.14 $17.09 $17.11 $16.98 128,389
2021-11-12 $17.10 $17.14 $17.10 $17.12 $17.00 203,212
2021-11-11 $17.11 $17.13 $17.05 $17.09 $16.97 186,311
2021-11-10 $17.11 $17.15 $17.08 $17.10 $16.98 215,145
2021-11-09 $17.11 $17.14 $17.11 $17.12 $17.00 146,455
2021-11-08 $17.09 $17.15 $17.08 $17.13 $17.01 222,017
2021-11-05 $17.08 $17.09 $17.07 $17.09 $16.97 131,050
2021-11-04 $17.06 $17.10 $17.05 $17.06 $16.94 108,023
2021-11-03 $17.09 $17.09 $17.06 $17.09 $16.97 110,066
2021-11-02 $17.09 $17.10 $17.06 $17.07 $16.95 94,457
2021-11-01 $17.07 $17.10 $17.01 $17.06 $16.94 310,218
2021-10-29 $17.04 $17.08 $17.02 $17.07 $16.95 150,072
2021-10-28 $16.99 $17.02 $16.96 $17.00 $16.88 122,762
2021-10-27 $17.02 $17.02 $16.94 $16.95 $16.83 147,423
2021-10-26 $17.07 $17.11 $17.05 $17.09 $16.85 170,556
2021-10-25 $17.13 $17.13 $17.06 $17.08 $16.83 169,176
2021-10-22 $17.05 $17.11 $17.05 $17.08 $16.84 119,584
2021-10-21 $17.15 $17.18 $17.07 $17.07 $16.83 191,488
2021-10-20 $17.14 $17.17 $17.10 $17.13 $16.89 228,129
2021-10-19 $17.11 $17.14 $17.08 $17.10 $16.86 173,862
2021-10-18 $17.05 $17.09 $17.04 $17.07 $16.83 132,629
2021-10-15 $17.14 $17.14 $17.02 $17.05 $16.81 161,151
2021-10-14 $17.05 $17.12 $17.02 $17.10 $16.86 398,046
2021-10-13 $17.00 $17.05 $16.98 $17.05 $16.81 142,175
2021-10-12 $16.95 $17.05 $16.93 $16.99 $16.75 58,674
2021-10-11 $16.97 $17.05 $16.97 $16.97 $16.73 103,001
2021-10-08 $16.99 $17.00 $16.94 $16.99 $16.75 72,040
2021-10-07 $16.93 $17.00 $16.91 $16.96 $16.72 99,530
2021-10-06 $16.93 $16.93 $16.85 $16.91 $16.67 131,591
2021-10-05 $16.84 $16.96 $16.84 $16.93 $16.69 162,697
2021-10-04 $16.94 $16.95 $16.80 $16.90 $16.66 221,311
2021-10-01 $16.81 $16.98 $16.77 $16.95 $16.71 306,996
2021-09-30 $16.83 $16.86 $16.80 $16.82 $16.58 115,993
2021-09-29 $16.74 $16.84 $16.73 $16.80 $16.56 127,070
2021-09-28 $16.84 $16.84 $16.72 $16.74 $16.50 323,530
2021-09-27 $17.09 $17.10 $17.00 $17.01 $16.65 157,950
2021-09-24 $17.09 $17.14 $17.07 $17.07 $16.71 106,787
2021-09-23 $17.19 $17.21 $17.12 $17.14 $16.78 147,348
2021-09-22 $17.00 $17.12 $17.00 $17.10 $16.74 155,725
2021-09-21 $16.97 $17.05 $16.92 $16.99 $16.63 108,114
2021-09-20 $17.06 $17.08 $16.86 $16.90 $16.54 474,181
2021-09-17 $17.15 $17.20 $17.15 $17.15 $16.79 102,403
2021-09-16 $17.20 $17.21 $17.14 $17.17 $16.81 64,381
2021-09-15 $17.18 $17.21 $17.11 $17.18 $16.82 198,258
2021-09-14 $17.27 $17.27 $17.12 $17.19 $16.83 1,788,602
2021-09-13 $17.25 $17.26 $17.20 $17.24 $16.87 219,464
2021-09-10 $17.22 $17.26 $17.18 $17.19 $16.83 144,225
2021-09-09 $17.20 $17.25 $17.17 $17.21 $16.85 118,911
2021-09-08 $17.16 $17.20 $17.15 $17.17 $16.81 171,511
2021-09-07 $17.22 $17.25 $17.12 $17.12 $16.76 254,897
2021-09-03 $17.30 $17.33 $17.24 $17.24 $16.87 281,007
2021-09-02 $17.35 $17.36 $17.27 $17.29 $16.92 130,822
2021-09-01 $17.29 $17.35 $17.28 $17.34 $16.97 190,780
2021-08-31 $17.24 $17.30 $17.23 $17.28 $16.91 240,524
2021-08-30 $17.20 $17.24 $17.19 $17.22 $16.86 268,457
2021-08-27 $17.22 $17.25 $17.18 $17.25 $16.88 376,883
2021-08-26 $17.40 $17.40 $17.27 $17.34 $16.86 265,792
2021-08-25 $17.35 $17.41 $17.33 $17.41 $16.92 167,795
2021-08-24 $17.37 $17.40 $17.33 $17.37 $16.88 253,758
2021-08-23 $17.29 $17.36 $17.29 $17.35 $16.86 213,262
2021-08-20 $17.33 $17.36 $17.30 $17.30 $16.82 116,834
2021-08-19 $17.36 $17.39 $17.26 $17.26 $16.78 176,991
2021-08-18 $17.40 $17.41 $17.35 $17.36 $16.87 104,666
2021-08-17 $17.42 $17.43 $17.35 $17.40 $16.91 130,207
2021-08-16 $17.42 $17.42 $17.38 $17.38 $16.89 143,665
2021-08-13 $17.45 $17.45 $17.37 $17.42 $16.93 187,743
2021-08-12 $17.46 $17.46 $17.41 $17.41 $16.92 107,369
2021-08-11 $17.43 $17.45 $17.41 $17.43 $16.94 98,983
2021-08-10 $17.48 $17.49 $17.41 $17.42 $16.93 190,826
2021-08-09 $17.42 $17.46 $17.40 $17.44 $16.95 266,655
2021-08-06 $17.38 $17.41 $17.36 $17.39 $16.90 150,063
2021-08-05 $17.30 $17.37 $17.29 $17.36 $16.87 127,103
2021-08-04 $17.30 $17.30 $17.28 $17.29 $16.81 90,298
2021-08-03 $17.30 $17.30 $17.23 $17.28 $16.80 144,356
2021-08-02 $17.22 $17.29 $17.20 $17.26 $16.78 436,237
2021-07-30 $17.18 $17.25 $17.15 $17.22 $16.74 141,404
2021-07-29 $17.22 $17.24 $17.17 $17.23 $16.75 201,291
2021-07-28 $17.22 $17.22 $17.13 $17.17 $16.69 107,338
2021-07-27 $17.28 $17.31 $17.19 $17.24 $16.63 122,153
2021-07-26 $17.40 $17.40 $17.28 $17.30 $16.69 235,360
2021-07-23 $17.35 $17.49 $17.32 $17.34 $16.73 344,073
2021-07-22 $17.33 $17.33 $17.28 $17.32 $16.71 133,025
2021-07-21 $17.22 $17.31 $17.22 $17.28 $16.67 276,030
2021-07-20 $17.02 $17.20 $17.02 $17.20 $16.59 194,516
2021-07-19 $17.00 $17.10 $16.92 $17.00 $16.40 568,434
2021-07-16 $17.33 $17.37 $17.07 $17.21 $16.60 486,493
2021-07-15 $17.51 $17.53 $17.30 $17.34 $16.73 686,267
2021-07-14 $17.51 $17.60 $17.49 $17.51 $16.89 117,501
2021-07-13 $17.59 $17.62 $17.50 $17.50 $16.88 137,450
2021-07-12 $17.65 $17.65 $17.51 $17.56 $16.94 147,009
2021-07-09 $17.57 $17.65 $17.57 $17.65 $17.03 130,373
2021-07-08 $17.58 $17.58 $17.49 $17.55 $16.93 245,620
2021-07-07 $17.62 $17.69 $17.61 $17.63 $17.01 242,644
2021-07-06 $17.67 $17.71 $17.60 $17.63 $17.01 213,612
2021-07-02 $17.68 $17.71 $17.67 $17.68 $17.06 180,427
2021-07-01 $17.66 $17.71 $17.65 $17.66 $17.04 222,255
2021-06-30 $17.61 $17.67 $17.61 $17.64 $17.02 162,139
2021-06-29 $17.56 $17.62 $17.56 $17.60 $16.97 220,544
2021-06-28 $17.57 $17.57 $17.52 $17.56 $16.94 183,488
2021-06-25 $17.70 $17.70 $17.61 $17.67 $16.92 222,110
2021-06-24 $17.57 $17.66 $17.55 $17.66 $16.91 138,081
2021-06-23 $17.62 $17.62 $17.55 $17.56 $16.82 191,444
2021-06-22 $17.60 $17.61 $17.55 $17.59 $16.84 146,614
2021-06-21 $17.44 $17.55 $17.40 $17.55 $16.81 272,874
2021-06-18 $17.52 $17.53 $17.39 $17.39 $16.65 305,731
2021-06-17 $17.68 $17.70 $17.49 $17.52 $16.78 334,698
2021-06-16 $17.72 $17.75 $17.66 $17.68 $16.93 137,745
2021-06-15 $17.82 $17.82 $17.69 $17.71 $16.96 392,755
2021-06-14 $17.75 $17.79 $17.72 $17.79 $17.04 183,507
2021-06-11 $17.75 $17.75 $17.67 $17.73 $16.98 135,922
2021-06-10 $17.72 $17.77 $17.68 $17.72 $16.97 314,883
2021-06-09 $17.69 $17.70 $17.64 $17.68 $16.93 137,612
2021-06-08 $17.57 $17.65 $17.57 $17.64 $16.89 179,353
2021-06-07 $17.55 $17.60 $17.55 $17.60 $16.85 219,202
2021-06-04 $17.53 $17.58 $17.52 $17.58 $16.84 178,705
2021-06-03 $17.55 $17.55 $17.45 $17.53 $16.79 159,122
2021-06-02 $17.50 $17.53 $17.47 $17.53 $16.78 189,480
2021-06-01 $17.38 $17.48 $17.38 $17.48 $16.74 234,519
2021-05-28 $17.36 $17.40 $17.35 $17.36 $16.62 254,926
2021-05-27 $17.32 $17.35 $17.29 $17.34 $16.61 100,627
2021-05-26 $17.35 $17.35 $17.25 $17.29 $16.56 335,596
2021-05-25 $17.40 $17.41 $17.36 $17.38 $16.52 278,707
2021-05-24 $17.34 $17.38 $17.30 $17.36 $16.50 194,546
2021-05-21 $17.39 $17.39 $17.22 $17.26 $16.41 219,276
2021-05-20 $17.21 $17.25 $17.17 $17.23 $16.38 231,456
2021-05-19 $17.12 $17.17 $17.05 $17.17 $16.32 199,288
2021-05-18 $17.20 $17.25 $17.17 $17.21 $16.36 164,181
2021-05-17 $17.09 $17.15 $17.09 $17.12 $16.27 211,931
2021-05-14 $17.05 $17.12 $17.02 $17.09 $16.24 202,730
2021-05-13 $16.96 $17.03 $16.95 $16.96 $16.12 193,596
2021-05-12 $17.23 $17.25 $16.82 $16.84 $16.01 521,519
2021-05-11 $17.31 $17.31 $17.13 $17.23 $16.37 265,972
2021-05-10 $17.35 $17.40 $17.30 $17.32 $16.46 203,484
2021-05-07 $17.31 $17.35 $17.30 $17.34 $16.48 233,667
2021-05-06 $17.29 $17.29 $17.23 $17.28 $16.42 198,028
2021-05-05 $17.27 $17.28 $17.22 $17.26 $16.41 138,500
2021-05-04 $17.25 $17.25 $17.14 $17.22 $16.37 166,697
2021-05-03 $17.18 $17.24 $17.17 $17.22 $16.37 227,950
2021-04-30 $17.10 $17.15 $17.10 $17.12 $16.27 220,477
2021-04-29 $17.19 $17.20 $17.05 $17.09 $16.24 230,143
2021-04-28 $17.18 $17.18 $17.10 $17.11 $16.26 210,172
2021-04-27 $17.25 $17.25 $17.20 $17.22 $16.24 181,505
2021-04-26 $17.25 $17.25 $17.19 $17.19 $16.22 408,595
2021-04-23 $17.14 $17.20 $17.12 $17.18 $16.21 306,051
2021-04-22 $17.21 $17.22 $17.02 $17.08 $16.11 272,145
2021-04-21 $17.06 $17.20 $17.06 $17.17 $16.20 218,388
2021-04-20 $17.20 $17.22 $17.06 $17.07 $16.10 207,804
2021-04-19 $17.20 $17.20 $17.13 $17.14 $16.17 149,392
2021-04-16 $17.22 $17.22 $17.15 $17.16 $16.19 178,666
2021-04-15 $17.10 $17.19 $17.07 $17.17 $16.20 222,830
2021-04-14 $17.12 $17.15 $17.05 $17.07 $16.10 364,708
2021-04-13 $17.03 $17.10 $17.03 $17.08 $16.11 279,306
2021-04-12 $17.06 $17.07 $17.01 $17.03 $16.07 345,946
2021-04-09 $17.00 $17.04 $16.98 $17.00 $16.04 539,878
2021-04-08 $16.96 $16.99 $16.94 $16.99 $16.03 376,482
2021-04-07 $16.90 $16.92 $16.82 $16.92 $15.96 282,444
2021-04-06 $16.85 $16.89 $16.81 $16.87 $15.91 452,118
2021-04-05 $16.79 $16.88 $16.79 $16.81 $15.86 303,793
2021-04-01 $16.75 $16.80 $16.70 $16.79 $15.84 163,883
2021-03-31 $16.66 $16.73 $16.65 $16.70 $15.75 209,011
2021-03-30 $16.56 $16.64 $16.55 $16.61 $15.67 146,088
2021-03-29 $16.74 $16.74 $16.59 $16.62 $15.67 230,915
2021-03-26 $16.66 $16.74 $16.66 $16.74 $15.67 159,037
2021-03-25 $16.75 $16.75 $16.58 $16.67 $15.60 219,729
2021-03-24 $16.75 $16.78 $16.68 $16.68 $15.61 231,116
2021-03-23 $16.79 $16.79 $16.68 $16.69 $15.62 141,540
2021-03-22 $16.77 $16.77 $16.71 $16.74 $15.67 241,943
2021-03-19 $16.69 $16.75 $16.63 $16.69 $15.62 124,914
2021-03-18 $16.78 $16.79 $16.64 $16.65 $15.58 277,098
2021-03-17 $16.74 $16.80 $16.68 $16.79 $15.72 189,165
2021-03-16 $16.73 $16.81 $16.71 $16.74 $15.67 225,514
2021-03-15 $16.74 $16.77 $16.70 $16.77 $15.70 194,278
2021-03-12 $16.74 $16.74 $16.65 $16.70 $15.63 213,178
2021-03-11 $16.76 $16.80 $16.69 $16.71 $15.64 197,743
2021-03-10 $16.60 $16.68 $16.50 $16.66 $15.59 143,377
2021-03-09 $16.51 $16.62 $16.51 $16.57 $15.51 169,055
2021-03-08 $16.59 $16.60 $16.50 $16.51 $15.45 261,389
2021-03-05 $16.46 $16.55 $16.31 $16.52 $15.46 147,003
2021-03-04 $16.64 $16.64 $16.25 $16.37 $15.32 247,545
2021-03-03 $16.61 $16.66 $16.58 $16.60 $15.54 118,390
2021-03-02 $16.62 $16.66 $16.55 $16.65 $15.58 131,264
2021-03-01 $16.42 $16.62 $16.41 $16.62 $15.56 620,779
2021-02-26 $16.25 $16.42 $16.25 $16.33 $15.29 194,294
2021-02-25 $16.58 $16.60 $16.24 $16.26 $15.21 236,568
2021-02-24 $16.50 $16.57 $16.47 $16.56 $15.50 222,701
2021-02-23 $16.63 $16.63 $16.52 $16.57 $15.39 288,757
2021-02-22 $16.61 $16.68 $16.59 $16.60 $15.42 222,805
2021-02-19 $16.57 $16.67 $16.56 $16.60 $15.42 150,765
2021-02-18 $16.63 $16.63 $16.51 $16.53 $15.35 138,463
2021-02-17 $16.61 $16.63 $16.55 $16.60 $15.42 137,432
2021-02-16 $16.65 $16.67 $16.56 $16.59 $15.40 205,546
2021-02-12 $16.59 $16.62 $16.57 $16.59 $15.41 163,949
2021-02-11 $16.59 $16.63 $16.54 $16.58 $15.39 137,862
2021-02-10 $16.51 $16.61 $16.51 $16.59 $15.41 242,863
2021-02-09 $16.46 $16.54 $16.46 $16.53 $15.35 175,011
2021-02-08 $16.43 $16.49 $16.43 $16.46 $15.29 159,722
2021-02-05 $16.38 $16.40 $16.35 $16.40 $15.23 150,671
2021-02-04 $16.36 $16.38 $16.30 $16.34 $15.18 117,565
2021-02-03 $16.22 $16.29 $16.22 $16.28 $15.12 102,378
2021-02-02 $16.10 $16.28 $16.10 $16.22 $15.06 118,342
2021-02-01 $16.00 $16.18 $16.00 $16.12 $14.97 141,323
2021-01-29 $16.14 $16.18 $15.97 $15.97 $14.83 212,658
2021-01-28 $16.08 $16.15 $16.04 $16.10 $14.95 190,841
2021-01-27 $16.25 $16.29 $16.01 $16.04 $14.90 209,821
2021-01-26 $16.37 $16.42 $16.33 $16.36 $15.07 143,453
2021-01-25 $16.39 $16.42 $16.30 $16.39 $15.09 170,319
2021-01-22 $16.41 $16.42 $16.33 $16.35 $15.06 254,271
2021-01-21 $16.41 $16.46 $16.40 $16.42 $15.12 147,387
2021-01-20 $16.25 $16.40 $16.25 $16.40 $15.11 119,376
2021-01-19 $16.25 $16.29 $16.24 $16.26 $14.98 178,828
2021-01-15 $16.23 $16.26 $16.16 $16.21 $14.93 130,846
2021-01-14 $16.20 $16.28 $16.19 $16.24 $14.96 163,958
2021-01-13 $16.13 $16.20 $16.10 $16.19 $14.92 98,721
2021-01-12 $16.09 $16.10 $16.05 $16.10 $14.83 141,611
2021-01-11 $16.08 $16.09 $16.02 $16.07 $14.80 178,673
2021-01-08 $16.11 $16.12 $16.06 $16.10 $14.83 110,847
2021-01-07 $15.93 $16.06 $15.93 $16.05 $14.78 109,352
2021-01-06 $15.93 $15.96 $15.88 $15.93 $14.67 133,653
2021-01-05 $15.81 $15.92 $15.81 $15.92 $14.67 125,319
2021-01-04 $15.96 $15.97 $15.78 $15.83 $14.58 187,778
2020-12-31 $15.84 $15.93 $15.83 $15.93 $14.68 140,086
2020-12-30 $15.90 $15.92 $15.84 $15.90 $14.64 91,362
2020-12-29 $15.97 $15.97 $15.84 $15.86 $14.61 94,192
2020-12-28 $16.05 $16.10 $15.95 $15.97 $14.59 208,248
2020-12-24 $15.84 $16.00 $15.84 $15.99 $14.61 79,890
2020-12-23 $15.92 $15.96 $15.92 $15.95 $14.57 140,341
2020-12-22 $15.90 $15.94 $15.86 $15.92 $14.55 214,295
2020-12-21 $15.98 $16.00 $15.85 $15.91 $14.54 282,250
2020-12-18 $15.97 $16.03 $15.93 $15.97 $14.59 97,373
2020-12-17 $15.98 $16.01 $15.96 $15.99 $14.61 193,741
2020-12-16 $15.95 $15.95 $15.91 $15.93 $14.56 68,787
2020-12-15 $15.91 $15.95 $15.90 $15.95 $14.57 99,537
2020-12-14 $16.00 $16.01 $15.84 $15.85 $14.48 176,633
2020-12-11 $15.99 $15.99 $15.90 $15.91 $14.54 85,969
2020-12-10 $15.98 $15.98 $15.90 $15.96 $14.58 77,177
2020-12-09 $16.00 $16.03 $15.90 $15.95 $14.57 88,257
2020-12-08 $15.91 $15.97 $15.89 $15.96 $14.58 105,559
2020-12-07 $15.90 $15.93 $15.89 $15.92 $14.55 75,262
2020-12-04 $15.95 $15.99 $15.92 $15.92 $14.55 97,638
2020-12-03 $15.84 $15.92 $15.84 $15.91 $14.54 124,891
2020-12-02 $15.70 $15.86 $15.70 $15.85 $14.48 73,667
2020-12-01 $15.66 $15.74 $15.66 $15.74 $14.38 54,269
2020-11-30 $15.68 $15.70 $15.61 $15.67 $14.32 76,136
2020-11-27 $15.73 $15.73 $15.61 $15.64 $14.30 78,488
2020-11-25 $15.76 $15.76 $15.55 $15.70 $14.35 173,767
2020-11-24 $15.63 $15.79 $15.63 $15.78 $14.30 183,453
2020-11-23 $15.54 $15.68 $15.52 $15.62 $14.16 110,804
2020-11-20 $15.45 $15.54 $15.45 $15.49 $14.04 72,091
2020-11-19 $15.42 $15.53 $15.40 $15.52 $14.07 74,134
2020-11-18 $15.52 $15.52 $15.42 $15.43 $13.98 128,057
2020-11-17 $15.37 $15.45 $15.33 $15.44 $13.99 85,247
2020-11-16 $15.30 $15.39 $15.29 $15.37 $13.92 117,493
2020-11-13 $15.20 $15.29 $15.18 $15.27 $13.84 61,593
2020-11-12 $15.25 $15.25 $15.15 $15.17 $13.75 87,397
2020-11-11 $15.15 $15.22 $15.14 $15.21 $13.78 75,328
2020-11-10 $15.08 $15.14 $15.07 $15.12 $13.70 117,742
2020-11-09 $15.05 $15.16 $15.02 $15.07 $13.66 129,078
2020-11-06 $14.83 $14.88 $14.80 $14.85 $13.46 82,984
2020-11-05 $14.70 $14.87 $14.70 $14.87 $13.47 115,104
2020-11-04 $14.50 $14.68 $14.50 $14.67 $13.29 89,011
2020-11-03 $14.39 $14.51 $14.39 $14.47 $13.11 88,780
2020-11-02 $14.31 $14.39 $14.31 $14.35 $13.00 116,735
2020-10-30 $14.42 $14.42 $14.26 $14.28 $12.94 127,258
2020-10-29 $14.33 $14.38 $14.28 $14.37 $13.02 108,632
2020-10-28 $14.64 $14.64 $14.28 $14.28 $12.94 184,612
2020-10-27 $14.73 $14.74 $14.70 $14.70 $13.20 99,662
2020-10-26 $14.84 $14.84 $14.66 $14.73 $13.23 131,531
2020-10-23 $14.89 $14.92 $14.84 $14.84 $13.33 47,178
2020-10-22 $14.85 $14.87 $14.82 $14.85 $13.34 58,365
2020-10-21 $14.87 $14.88 $14.84 $14.86 $13.35 33,309
2020-10-20 $14.75 $14.88 $14.75 $14.83 $13.32 75,395
2020-10-19 $14.87 $14.90 $14.76 $14.78 $13.27 75,661
2020-10-16 $14.89 $14.94 $14.85 $14.85 $13.34 73,738
2020-10-15 $14.89 $14.93 $14.84 $14.91 $13.39 71,551
2020-10-14 $14.95 $15.07 $14.93 $14.93 $13.41 81,766
2020-10-13 $15.00 $15.07 $14.96 $14.96 $13.44 55,224
2020-10-12 $14.97 $15.05 $14.97 $15.01 $13.48 125,041
2020-10-09 $15.00 $15.01 $14.97 $14.99 $13.46 61,189
2020-10-08 $14.90 $14.97 $14.90 $14.96 $13.44 77,451
2020-10-07 $14.85 $14.92 $14.85 $14.87 $13.35 139,644
2020-10-06 $14.83 $14.91 $14.79 $14.81 $13.30 76,488
2020-10-05 $14.69 $14.85 $14.69 $14.82 $13.31 82,278
2020-10-02 $14.55 $14.71 $14.55 $14.69 $13.19 88,052
2020-10-01 $14.74 $14.74 $14.62 $14.71 $13.21 98,982
2020-09-30 $14.62 $14.70 $14.60 $14.66 $13.17 146,897
2020-09-29 $14.69 $14.69 $14.55 $14.60 $13.11 59,448
2020-09-28 $14.75 $14.75 $14.61 $14.63 $13.14 83,109
2020-09-25 $14.76 $14.76 $14.61 $14.69 $13.08 108,233
2020-09-24 $14.60 $14.75 $14.60 $14.68 $13.07 170,454
2020-09-23 $14.95 $15.03 $14.66 $14.68 $13.07 317,553
2020-09-22 $15.02 $15.03 $14.96 $14.99 $13.34 117,532
2020-09-21 $15.08 $15.10 $14.91 $14.98 $13.33 123,814
2020-09-18 $15.15 $15.16 $15.09 $15.10 $13.44 60,747
2020-09-17 $15.11 $15.15 $15.09 $15.13 $13.47 63,056
2020-09-16 $15.11 $15.20 $15.11 $15.16 $13.50 71,307
2020-09-15 $15.13 $15.15 $15.10 $15.14 $13.48 90,024
2020-09-14 $15.07 $15.13 $15.05 $15.09 $13.43 86,073
2020-09-11 $15.06 $15.08 $14.97 $15.04 $13.39 101,529
2020-09-10 $15.09 $15.09 $15.00 $15.05 $13.40 43,577
2020-09-09 $14.90 $15.03 $14.90 $15.00 $13.35 78,133
2020-09-08 $14.90 $14.90 $14.78 $14.88 $13.25 76,548
2020-09-04 $15.05 $15.05 $14.82 $15.00 $13.35 110,988
2020-09-03 $15.20 $15.20 $14.98 $15.04 $13.39 160,436
2020-09-02 $15.20 $15.21 $15.14 $15.17 $13.50 115,338
2020-09-01 $15.03 $15.22 $15.03 $15.18 $13.51 241,408
2020-08-31 $15.11 $15.11 $15.02 $15.03 $13.38 103,516
2020-08-28 $15.16 $15.16 $15.01 $15.02 $13.37 333,422
2020-08-27 $15.06 $15.08 $15.00 $15.03 $13.38 102,591
2020-08-26 $15.18 $15.20 $15.12 $15.13 $13.35 85,834
2020-08-25 $15.22 $15.22 $15.12 $15.14 $13.36 69,402
2020-08-24 $15.13 $15.23 $15.12 $15.12 $13.34 132,575
2020-08-21 $15.12 $15.15 $15.08 $15.12 $13.34 73,023
2020-08-20 $15.13 $15.16 $15.12 $15.13 $13.35 50,000
2020-08-19 $15.15 $15.17 $15.12 $15.14 $13.36 68,948
2020-08-18 $15.18 $15.18 $15.11 $15.14 $13.36 80,543
2020-08-17 $15.10 $15.17 $15.10 $15.12 $13.34 40,813
2020-08-14 $15.17 $15.17 $15.06 $15.10 $13.33 78,829
2020-08-13 $15.14 $15.18 $15.10 $15.15 $13.37 44,588
2020-08-12 $15.03 $15.20 $15.03 $15.11 $13.34 81,595
2020-08-11 $15.09 $15.19 $14.99 $14.99 $13.23 125,498
2020-08-10 $15.00 $15.08 $14.96 $15.08 $13.31 60,316
2020-08-07 $14.88 $15.00 $14.88 $14.95 $13.19 64,114
2020-08-06 $14.99 $15.00 $14.95 $14.98 $13.22 50,909
2020-08-05 $14.88 $14.99 $14.88 $14.99 $13.23 83,915
2020-08-04 $14.75 $14.87 $14.75 $14.83 $13.09 68,420
2020-08-03 $14.73 $14.82 $14.73 $14.79 $13.05 90,820
2020-07-31 $14.70 $14.74 $14.69 $14.73 $13.00 60,755
2020-07-30 $14.65 $14.72 $14.62 $14.70 $12.97 46,607
2020-07-29 $14.67 $14.76 $14.57 $14.76 $13.03 55,676
2020-07-28 $14.74 $14.78 $14.72 $14.72 $12.88 38,713
2020-07-27 $14.67 $14.74 $14.67 $14.74 $12.90 31,380
2020-07-24 $14.64 $14.68 $14.63 $14.68 $12.84 38,117
2020-07-23 $14.69 $14.73 $14.63 $14.65 $12.81 40,083
2020-07-22 $14.77 $14.77 $14.68 $14.70 $12.86 103,707
2020-07-21 $14.60 $14.74 $14.60 $14.74 $12.90 38,476
2020-07-20 $14.59 $14.61 $14.54 $14.60 $12.77 49,104
2020-07-17 $14.54 $14.57 $14.52 $14.57 $12.75 33,686
2020-07-16 $14.53 $14.55 $14.49 $14.55 $12.73 36,483
2020-07-15 $14.48 $14.58 $14.48 $14.58 $12.76 36,884
2020-07-14 $14.40 $14.47 $14.35 $14.47 $12.66 39,322
2020-07-13 $14.40 $14.48 $14.36 $14.44 $12.63 135,820
2020-07-10 $14.26 $14.37 $14.26 $14.35 $12.55 65,900
2020-07-09 $14.47 $14.47 $14.25 $14.25 $12.47 89,100
2020-07-08 $14.39 $14.45 $14.34 $14.39 $12.59 47,908
2020-07-07 $14.43 $14.49 $14.34 $14.34 $12.55 61,992
2020-07-06 $14.35 $14.52 $14.35 $14.43 $12.62 87,500
2020-07-02 $14.39 $14.54 $14.38 $14.38 $12.58 83,288
2020-07-01 $14.35 $14.45 $14.32 $14.32 $12.53 49,496
2020-06-30 $14.22 $14.32 $14.22 $14.32 $12.53 78,189
2020-06-29 $14.23 $14.30 $14.16 $14.21 $12.43 64,229
2020-06-26 $14.31 $14.40 $14.10 $14.10 $12.34 92,936
2020-06-25 $14.53 $14.54 $14.41 $14.48 $12.55 79,857
2020-06-24 $14.74 $14.74 $14.51 $14.54 $12.60 83,009
2020-06-23 $14.60 $14.73 $14.60 $14.68 $12.73 51,541
2020-06-22 $14.55 $14.64 $14.51 $14.55 $12.61 53,009
2020-06-19 $14.60 $14.74 $14.59 $14.61 $12.66 68,395
2020-06-18 $14.64 $14.66 $14.58 $14.65 $12.70 28,356
2020-06-17 $14.70 $14.76 $14.62 $14.65 $12.70 57,143
2020-06-16 $14.69 $14.82 $14.62 $14.71 $12.75 75,026
2020-06-15 $14.50 $14.56 $14.21 $14.50 $12.57 79,820
2020-06-12 $14.61 $14.71 $14.42 $14.56 $12.62 70,944
2020-06-11 $14.79 $14.79 $14.27 $14.32 $12.41 168,185
2020-06-10 $15.02 $15.03 $14.91 $15.00 $13.00 92,407
2020-06-09 $15.00 $15.07 $14.97 $15.02 $13.02 85,606
2020-06-08 $14.95 $15.11 $14.94 $15.11 $13.10 125,073
2020-06-05 $14.86 $15.06 $14.86 $14.91 $12.92 97,972
2020-06-04 $14.80 $14.88 $14.75 $14.76 $12.79 74,445
2020-06-03 $14.67 $14.85 $14.67 $14.80 $12.83 69,612
2020-06-02 $14.43 $14.65 $14.42 $14.65 $12.70 64,503
2020-06-01 $14.32 $14.50 $14.29 $14.49 $12.56 114,643
2020-05-29 $14.31 $14.33 $14.25 $14.32 $12.41 68,289
2020-05-28 $14.23 $14.35 $14.17 $14.30 $12.40 66,396
2020-05-27 $14.10 $14.16 $14.02 $14.15 $12.27 47,467
2020-05-26 $14.11 $14.18 $14.04 $14.14 $12.15 151,043
2020-05-22 $13.84 $13.96 $13.84 $13.92 $11.96 67,903
2020-05-21 $13.86 $13.92 $13.84 $13.89 $11.93 54,820
2020-05-20 $13.74 $13.88 $13.74 $13.84 $11.89 84,143
2020-05-19 $13.54 $13.68 $13.54 $13.65 $11.72 48,844
2020-05-18 $13.37 $13.62 $13.37 $13.56 $11.65 66,429
2020-05-15 $13.25 $13.33 $13.23 $13.32 $11.44 39,080
2020-05-14 $13.31 $13.34 $13.16 $13.29 $11.42 118,346
2020-05-13 $13.65 $13.65 $13.37 $13.44 $11.54 68,447
2020-05-12 $13.64 $13.76 $13.64 $13.66 $11.73 80,106
2020-05-11 $13.68 $13.75 $13.64 $13.65 $11.72 107,433
2020-05-08 $13.69 $13.75 $13.63 $13.75 $11.81 54,726
2020-05-07 $13.54 $13.67 $13.48 $13.59 $11.67 62,222
2020-05-06 $13.59 $13.64 $13.48 $13.48 $11.58 65,001
2020-05-05 $13.48 $13.90 $13.48 $13.53 $11.62 78,822
2020-05-04 $13.39 $13.47 $13.24 $13.46 $11.56 66,210
2020-05-01 $13.53 $13.61 $13.35 $13.41 $11.52 53,615
2020-04-30 $13.62 $13.75 $13.56 $13.58 $11.66 143,391
2020-04-29 $13.55 $13.68 $13.50 $13.65 $11.72 119,222
2020-04-28 $13.46 $13.52 $13.35 $13.44 $11.54 92,557
2020-04-27 $13.57 $13.58 $13.52 $13.53 $11.51 106,284
2020-04-24 $13.67 $13.67 $13.53 $13.56 $11.54 100,792
2020-04-23 $13.66 $13.75 $13.60 $13.67 $11.63 52,671
2020-04-22 $13.53 $13.66 $13.53 $13.66 $11.62 33,042
2020-04-21 $13.30 $13.42 $13.24 $13.39 $11.39 98,838
2020-04-20 $13.70 $13.77 $13.58 $13.58 $11.55 59,151
2020-04-17 $13.90 $13.90 $13.66 $13.78 $11.72 85,065
2020-04-16 $13.67 $13.90 $13.53 $13.59 $11.56 63,108
2020-04-15 $13.70 $13.79 $13.58 $13.73 $11.68 43,596
2020-04-14 $13.66 $14.01 $13.66 $13.87 $11.80 97,573
2020-04-13 $13.87 $13.99 $13.42 $13.58 $11.55 110,311
2020-04-09 $13.49 $14.26 $13.49 $13.88 $11.81 134,267
2020-04-08 $13.03 $13.40 $13.03 $13.40 $11.40 45,407
2020-04-07 $12.84 $13.08 $12.84 $12.93 $11.00 84,771
2020-04-06 $12.40 $12.63 $12.34 $12.56 $10.69 88,131
2020-04-03 $12.37 $12.41 $12.10 $12.15 $10.34 46,860
2020-04-02 $12.18 $12.51 $12.14 $12.40 $10.55 66,088
2020-04-01 $12.60 $12.60 $12.17 $12.21 $10.39 428,380
2020-03-31 $12.57 $12.89 $12.57 $12.76 $10.86 78,481
2020-03-30 $12.50 $12.57 $12.40 $12.56 $10.69 95,454
2020-03-27 $12.26 $12.57 $12.12 $12.49 $10.63 240,850
2020-03-26 $12.08 $12.78 $12.08 $12.72 $10.71 164,567
2020-03-25 $11.31 $12.39 $11.31 $12.08 $10.17 252,412
2020-03-24 $10.67 $11.25 $10.67 $11.09 $9.34 123,561
2020-03-23 $11.10 $11.17 $10.32 $10.40 $8.76 186,441
2020-03-20 $10.87 $11.96 $10.87 $11.00 $9.26 167,629
2020-03-19 $9.95 $10.91 $9.30 $10.70 $9.01 197,157
2020-03-18 $12.30 $12.50 $10.03 $10.55 $8.88 577,024
2020-03-17 $12.75 $13.01 $12.53 $12.85 $10.82 153,856
2020-03-16 $13.50 $13.50 $12.50 $12.71 $10.70 224,272
2020-03-13 $13.64 $14.02 $13.63 $13.95 $11.75 217,486
2020-03-12 $13.91 $14.00 $13.11 $13.30 $11.20 299,113
2020-03-11 $15.42 $15.50 $14.80 $14.90 $12.55 254,239
2020-03-10 $15.84 $15.93 $15.30 $15.62 $13.15 142,537
2020-03-09 $16.04 $16.14 $15.35 $15.41 $12.97 468,862
2020-03-06 $16.64 $16.70 $16.45 $16.69 $14.05 84,495
2020-03-05 $17.21 $17.21 $16.78 $16.81 $14.15 137,770
2020-03-04 $17.00 $17.29 $17.00 $17.29 $14.56 61,129
2020-03-03 $16.85 $17.13 $16.83 $16.88 $14.21 188,164
2020-03-02 $16.35 $16.85 $16.35 $16.83 $14.17 354,118
2020-02-28 $16.59 $16.61 $16.20 $16.38 $13.79 341,641
2020-02-27 $17.23 $17.23 $16.66 $16.82 $14.16 278,202
2020-02-26 $17.33 $17.44 $17.20 $17.34 $14.60 169,190
2020-02-25 $17.80 $17.85 $17.38 $17.42 $14.56 347,590
2020-02-24 $18.02 $18.07 $17.75 $17.78 $14.86 247,031
2020-02-21 $18.20 $18.23 $18.14 $18.15 $15.17 72,332
2020-02-20 $18.22 $18.24 $18.19 $18.23 $15.23 57,122
2020-02-19 $18.15 $18.22 $18.15 $18.22 $15.23 74,716
2020-02-18 $18.12 $18.15 $18.11 $18.13 $15.15 79,586
2020-02-14 $18.12 $18.14 $18.10 $18.11 $15.13 53,319
2020-02-13 $18.11 $18.15 $18.11 $18.12 $15.14 60,433
2020-02-12 $18.14 $18.16 $18.13 $18.13 $15.15 50,875
2020-02-11 $18.09 $18.12 $18.09 $18.11 $15.13 70,975
2020-02-10 $18.08 $18.08 $18.03 $18.08 $15.11 107,893
2020-02-07 $17.99 $18.06 $17.99 $18.04 $15.08 66,442
2020-02-06 $17.97 $18.03 $17.97 $18.02 $15.06 78,384
2020-02-05 $17.94 $18.00 $17.94 $17.98 $15.03 90,374
2020-02-04 $17.88 $17.96 $17.85 $17.92 $14.98 214,991
2020-02-03 $17.77 $17.86 $17.75 $17.81 $14.88 83,805
2020-01-31 $17.90 $17.93 $17.77 $17.77 $14.85 151,705
2020-01-30 $17.94 $17.95 $17.90 $17.93 $14.98 53,597
2020-01-29 $17.99 $17.99 $17.95 $17.98 $15.03 44,938
2020-01-28 $18.01 $18.06 $18.00 $18.05 $14.98 154,145
2020-01-27 $18.09 $18.09 $17.91 $17.98 $14.92 191,525
2020-01-24 $18.20 $18.22 $18.15 $18.19 $15.09 62,596
2020-01-23 $18.21 $18.22 $18.18 $18.22 $15.12 48,659
2020-01-22 $18.19 $18.21 $18.17 $18.21 $15.11 98,362
2020-01-21 $18.17 $18.20 $18.15 $18.17 $15.08 69,173
2020-01-17 $18.18 $18.20 $18.15 $18.17 $15.08 73,874
2020-01-16 $18.16 $18.19 $18.13 $18.18 $15.08 118,980
2020-01-15 $18.07 $18.16 $18.07 $18.16 $15.07 73,915
2020-01-14 $18.07 $18.09 $18.01 $18.08 $15.00 137,449
2020-01-13 $18.02 $18.07 $18.02 $18.05 $14.98 59,643
2020-01-10 $17.99 $18.04 $17.99 $18.02 $14.95 114,471
2020-01-09 $17.99 $18.00 $17.98 $18.00 $14.93 63,066
2020-01-08 $17.95 $17.99 $17.94 $17.97 $14.91 139,775
2020-01-07 $17.92 $17.94 $17.90 $17.94 $14.88 80,763
2020-01-06 $17.91 $17.94 $17.88 $17.90 $14.85 101,262
2020-01-03 $17.91 $17.92 $17.86 $17.92 $14.87 81,120
2020-01-02 $17.83 $17.95 $17.83 $17.91 $14.86 168,588
2019-12-31 $17.77 $17.88 $17.75 $17.84 $14.80 145,650
2019-12-30 $17.84 $17.84 $17.63 $17.74 $14.72 176,140
2019-12-27 $17.94 $17.95 $17.85 $17.85 $14.76 50,493
2019-12-26 $17.87 $17.96 $17.87 $17.93 $14.82 69,245
2019-12-24 $17.88 $17.90 $17.85 $17.87 $14.77 23,025
2019-12-23 $17.90 $17.90 $17.81 $17.88 $14.78 85,100
2019-12-20 $18.00 $18.05 $17.97 $18.02 $14.79 68,157
2019-12-19 $17.94 $17.99 $17.94 $17.99 $14.77 35,512
2019-12-18 $17.91 $17.96 $17.91 $17.94 $14.73 63,989
2019-12-17 $17.86 $17.95 $17.86 $17.92 $14.71 42,510
2019-12-16 $17.79 $17.86 $17.78 $17.86 $14.66 52,040
2019-12-13 $17.77 $17.79 $17.75 $17.77 $14.59 57,127
2019-12-12 $17.72 $17.80 $17.72 $17.76 $14.58 25,744
2019-12-11 $17.70 $17.74 $17.69 $17.72 $14.54 46,329
2019-12-10 $17.68 $17.70 $17.68 $17.69 $14.52 19,427
2019-12-09 $17.68 $17.70 $17.66 $17.68 $14.51 55,943
2019-12-06 $17.69 $17.70 $17.66 $17.69 $14.52 30,992
2019-12-05 $17.64 $17.70 $17.63 $17.66 $14.50 55,357
2019-12-04 $17.72 $17.72 $17.60 $17.66 $14.50 225,867
2019-12-03 $17.60 $17.61 $17.55 $17.61 $14.45 46,417
2019-12-02 $17.67 $17.68 $17.63 $17.64 $14.48 66,126
2019-11-29 $17.63 $17.70 $17.61 $17.68 $14.51 38,703
2019-11-27 $17.60 $17.65 $17.60 $17.64 $14.48 46,622
2019-11-26 $17.60 $17.63 $17.56 $17.58 $14.43 77,751
2019-11-25 $17.60 $17.65 $17.55 $17.58 $14.43 48,171
2019-11-22 $17.60 $17.60 $17.54 $17.58 $14.43 59,795
2019-11-21 $17.68 $17.69 $17.66 $17.68 $14.41 57,166
2019-11-20 $17.71 $17.71 $17.65 $17.67 $14.40 70,789
2019-11-19 $17.75 $17.75 $17.69 $17.70 $14.42 77,049
2019-11-18 $17.76 $17.76 $17.72 $17.72 $14.44 75,447
2019-11-15 $17.70 $17.76 $17.70 $17.75 $14.46 43,734
2019-11-14 $17.75 $17.75 $17.70 $17.73 $14.45 45,378
2019-11-13 $17.71 $17.75 $17.69 $17.75 $14.46 57,978
2019-11-12 $17.75 $17.76 $17.66 $17.71 $14.43 67,400
2019-11-11 $17.70 $17.75 $17.70 $17.73 $14.45 26,007
2019-11-08 $17.69 $17.75 $17.69 $17.74 $14.45 41,845
2019-11-07 $17.76 $17.79 $17.68 $17.71 $14.43 50,193
2019-11-06 $17.76 $17.78 $17.73 $17.75 $14.46 108,935
2019-11-05 $17.77 $17.82 $17.75 $17.75 $14.46 161,036
2019-11-04 $17.73 $17.78 $17.72 $17.75 $14.46 53,480
2019-11-01 $17.65 $17.73 $17.65 $17.73 $14.45 49,709
2019-10-31 $17.66 $17.67 $17.62 $17.63 $14.36 41,339
2019-10-30 $17.65 $17.67 $17.62 $17.62 $14.36 40,167
2019-10-29 $17.69 $17.69 $17.65 $17.67 $14.40 53,235
2019-10-28 $17.76 $17.76 $17.67 $17.69 $14.41 56,903
2019-10-25 $17.76 $17.84 $17.76 $17.81 $14.41 82,894
2019-10-24 $17.80 $17.83 $17.78 $17.79 $14.39 50,071
2019-10-23 $17.78 $17.83 $17.75 $17.82 $14.41 50,845
2019-10-22 $17.72 $17.80 $17.72 $17.76 $14.36 83,141
2019-10-21 $17.75 $17.75 $17.72 $17.73 $14.34 56,449
2019-10-18 $17.69 $17.75 $17.69 $17.74 $14.35 22,975
2019-10-17 $17.68 $17.72 $17.66 $17.71 $14.32 47,867
2019-10-16 $17.67 $17.71 $17.65 $17.66 $14.28 73,638
2019-10-15 $17.68 $17.72 $17.68 $17.69 $14.31 28,797
2019-10-14 $17.62 $17.66 $17.62 $17.64 $14.27 27,794
2019-10-11 $17.64 $17.68 $17.62 $17.63 $14.26 55,426
2019-10-10 $17.60 $17.64 $17.60 $17.60 $14.24 33,177
2019-10-09 $17.55 $17.62 $17.55 $17.57 $14.21 57,794
2019-10-08 $17.59 $17.65 $17.54 $17.55 $14.19 40,713
2019-10-07 $17.67 $17.68 $17.62 $17.64 $14.27 50,776
2019-10-04 $17.64 $17.68 $17.62 $17.68 $14.30 33,794
2019-10-03 $17.65 $17.65 $17.55 $17.63 $14.26 42,335
2019-10-02 $17.75 $17.80 $17.54 $17.63 $14.26 107,638
2019-10-01 $17.78 $17.82 $17.71 $17.72 $14.33 66,856
2019-09-30 $17.77 $17.81 $17.73 $17.80 $14.40 31,069
2019-09-27 $17.75 $17.81 $17.73 $17.75 $14.36 42,041
2019-09-26 $17.77 $17.79 $17.73 $17.75 $14.36 46,966
2019-09-25 $17.82 $17.89 $17.77 $17.78 $14.38 62,591
2019-09-24 $17.99 $18.00 $17.90 $17.94 $14.40 83,733
2019-09-23 $17.96 $17.99 $17.96 $17.98 $14.44 61,236
2019-09-20 $17.95 $18.01 $17.95 $17.97 $14.43 83,144
2019-09-19 $17.90 $17.98 $17.90 $17.96 $14.42 61,091
2019-09-18 $17.86 $17.94 $17.86 $17.94 $14.40 40,399
2019-09-17 $17.88 $17.91 $17.86 $17.87 $14.35 24,767
2019-09-16 $17.86 $17.91 $17.85 $17.89 $14.36 72,472
2019-09-13 $17.90 $17.94 $17.86 $17.86 $14.34 31,415
2019-09-12 $17.85 $17.90 $17.84 $17.88 $14.36 30,880
2019-09-11 $17.83 $17.88 $17.81 $17.86 $14.34 24,152
2019-09-10 $17.77 $17.82 $17.77 $17.81 $14.30 39,080
2019-09-09 $17.70 $17.78 $17.68 $17.77 $14.27 57,115
2019-09-06 $17.68 $17.73 $17.66 $17.71 $14.22 28,723
2019-09-05 $17.70 $17.74 $17.70 $17.70 $14.21 47,969
2019-09-04 $17.54 $17.66 $17.54 $17.66 $14.18 47,745
2019-09-03 $17.45 $17.53 $17.45 $17.53 $14.08 51,173
2019-08-30 $17.56 $17.60 $17.51 $17.51 $14.06 79,718
2019-08-29 $17.55 $17.59 $17.50 $17.54 $14.08 44,767
2019-08-28 $17.45 $17.53 $17.43 $17.53 $14.08 44,891
2019-08-27 $17.52 $17.55 $17.42 $17.45 $14.01 130,976
2019-08-26 $17.55 $17.61 $17.49 $17.51 $14.06 74,630
2019-08-23 $17.70 $17.74 $17.65 $17.66 $14.08 94,467
2019-08-22 $17.74 $17.78 $17.72 $17.73 $14.13 80,046
2019-08-21 $17.72 $17.77 $17.72 $17.75 $14.15 81,685
2019-08-20 $17.64 $17.69 $17.61 $17.68 $14.09 41,410
2019-08-19 $17.58 $17.68 $17.58 $17.65 $14.07 62,385
2019-08-16 $17.46 $17.57 $17.46 $17.55 $13.99 47,466
2019-08-15 $17.46 $17.50 $17.42 $17.44 $13.90 80,765
2019-08-14 $17.64 $17.64 $17.44 $17.46 $13.92 130,287
2019-08-13 $17.73 $17.78 $17.70 $17.72 $14.12 46,215
2019-08-12 $17.82 $17.82 $17.72 $17.75 $14.15 66,048
2019-08-09 $17.80 $17.83 $17.77 $17.81 $14.20 78,708
2019-08-08 $17.74 $17.80 $17.74 $17.80 $14.19 52,136
2019-08-07 $17.73 $17.73 $17.61 $17.73 $14.13 69,912
2019-08-06 $17.72 $17.79 $17.69 $17.76 $14.16 51,906
2019-08-05 $17.93 $17.93 $17.66 $17.69 $14.10 109,269
2019-08-02 $17.99 $18.00 $17.91 $18.00 $14.35 71,738
2019-08-01 $18.05 $18.09 $18.00 $18.02 $14.36 48,955
2019-07-31 $18.03 $18.09 $18.00 $18.04 $14.38 62,426
2019-07-30 $18.00 $18.05 $18.00 $18.02 $14.36 49,248
2019-07-29 $18.03 $18.05 $18.00 $18.02 $14.36 54,901
2019-07-26 $18.04 $18.04 $18.00 $18.01 $14.35 44,736
2019-07-25 $18.12 $18.12 $18.01 $18.02 $14.36 75,999
2019-07-24 $18.14 $18.21 $18.14 $18.20 $14.40 46,395
2019-07-23 $18.14 $18.22 $18.13 $18.15 $14.36 78,791
2019-07-22 $18.14 $18.19 $18.14 $18.14 $14.35 69,595
2019-07-19 $18.14 $18.17 $18.13 $18.13 $14.35 33,030
2019-07-18 $18.17 $18.17 $18.13 $18.14 $14.35 40,407
2019-07-17 $18.18 $18.21 $18.17 $18.17 $14.38 40,443
2019-07-16 $18.15 $18.20 $18.14 $18.17 $14.38 58,754
2019-07-15 $18.10 $18.19 $18.10 $18.17 $14.38 36,203
2019-07-12 $18.14 $18.16 $18.10 $18.10 $14.32 50,855
2019-07-11 $18.11 $18.17 $18.11 $18.15 $14.36 37,963
2019-07-10 $18.05 $18.15 $18.05 $18.11 $14.33 64,369
2019-07-09 $18.00 $18.08 $18.00 $18.06 $14.29 46,867
2019-07-08 $18.04 $18.08 $18.03 $18.06 $14.29 55,804
2019-07-05 $18.07 $18.08 $18.02 $18.05 $14.28 60,239
2019-07-03 $18.02 $18.08 $18.02 $18.08 $14.31 68,336
2019-07-02 $18.01 $18.03 $18.00 $18.03 $14.27 36,012
2019-07-01 $17.96 $18.04 $17.96 $18.00 $14.24 84,821
2019-06-28 $17.91 $17.96 $17.90 $17.92 $14.18 120,134
2019-06-27 $17.84 $17.92 $17.82 $17.91 $14.17 40,095
2019-06-26 $17.84 $17.87 $17.82 $17.84 $14.12 41,319
2019-06-25 $17.89 $17.90 $17.78 $17.80 $14.09 48,334
2019-06-24 $17.90 $17.94 $17.88 $17.90 $14.16 77,844
2019-06-21 $18.00 $18.03 $18.00 $18.00 $14.14 45,280
2019-06-20 $17.95 $18.01 $17.95 $18.00 $14.14 58,645
2019-06-19 $17.87 $17.94 $17.87 $17.94 $14.09 53,663
2019-06-18 $17.82 $17.90 $17.82 $17.87 $14.04 46,360
2019-06-17 $17.78 $17.86 $17.78 $17.84 $14.02 69,755
2019-06-14 $17.80 $17.80 $17.76 $17.78 $13.97 41,306
2019-06-13 $17.74 $17.79 $17.74 $17.78 $13.97 28,499
2019-06-12 $17.77 $17.80 $17.72 $17.74 $13.94 28,873
2019-06-11 $17.74 $17.77 $17.72 $17.76 $13.95 49,731
2019-06-10 $17.64 $17.72 $17.64 $17.68 $13.89 33,467
2019-06-07 $17.59 $17.64 $17.59 $17.63 $13.85 67,853
2019-06-06 $17.49 $17.58 $17.49 $17.55 $13.79 30,639
2019-06-05 $17.41 $17.49 $17.41 $17.48 $13.73 39,156
2019-06-04 $17.23 $17.39 $17.23 $17.38 $13.65 53,797
2019-06-03 $17.27 $17.35 $17.14 $17.14 $13.47 687,829
2019-05-31 $17.48 $17.48 $17.26 $17.28 $13.58 54,025
2019-05-30 $17.47 $17.54 $17.47 $17.51 $13.76 36,560
2019-05-29 $17.57 $17.57 $17.43 $17.47 $13.72 93,993
2019-05-28 $17.66 $17.70 $17.58 $17.58 $13.81 103,619
2019-05-24 $17.80 $17.84 $17.75 $17.79 $13.87 22,846
2019-05-23 $17.78 $17.80 $17.69 $17.73 $13.83 60,120
2019-05-22 $17.84 $17.86 $17.83 $17.85 $13.92 54,139
2019-05-21 $17.83 $17.86 $17.82 $17.85 $13.92 81,479
2019-05-20 $17.75 $17.80 $17.75 $17.78 $13.87 65,534
2019-05-17 $17.81 $17.85 $17.81 $17.81 $13.89 34,016
2019-05-16 $17.80 $17.87 $17.80 $17.83 $13.90 51,096
2019-05-15 $17.73 $17.81 $17.73 $17.81 $13.89 26,690
2019-05-14 $17.68 $17.80 $17.68 $17.75 $13.84 28,845
2019-05-13 $17.77 $17.77 $17.64 $17.68 $13.79 65,653
2019-05-10 $17.74 $17.83 $17.72 $17.81 $13.89 153,415
2019-05-09 $17.78 $17.78 $17.69 $17.75 $13.84 88,462
2019-05-08 $17.78 $17.84 $17.77 $17.81 $13.89 70,744
2019-05-07 $17.90 $17.90 $17.78 $17.79 $13.87 72,677
2019-05-06 $17.86 $17.92 $17.85 $17.92 $13.98 60,818
2019-05-03 $17.91 $17.96 $17.91 $17.95 $14.00 79,738
2019-05-02 $17.92 $17.95 $17.88 $17.91 $13.97 41,609
2019-05-01 $17.89 $17.95 $17.89 $17.93 $13.98 24,787
2019-04-30 $17.85 $17.91 $17.84 $17.91 $13.97 51,977
2019-04-29 $17.80 $17.85 $17.80 $17.81 $13.89 72,185
2019-04-26 $17.80 $17.83 $17.77 $17.81 $13.89 45,862
2019-04-25 $17.84 $17.87 $17.82 $17.84 $13.91 51,082
2019-04-24 $18.02 $18.03 $17.98 $17.98 $13.92 82,263
2019-04-23 $17.89 $18.02 $17.88 $18.00 $13.94 60,222
2019-04-22 $17.91 $17.95 $17.90 $17.91 $13.87 72,746
2019-04-18 $17.95 $17.95 $17.90 $17.90 $13.86 61,677
2019-04-17 $18.00 $18.00 $17.95 $17.96 $13.90 97,037
2019-04-16 $18.00 $18.02 $17.96 $17.98 $13.92 46,783
2019-04-15 $18.00 $18.02 $17.96 $18.02 $13.95 58,989
2019-04-12 $17.98 $18.00 $17.96 $17.97 $13.91 38,887
2019-04-11 $17.91 $17.96 $17.91 $17.95 $13.90 53,696
2019-04-10 $17.89 $17.93 $17.87 $17.93 $13.88 43,395
2019-04-09 $17.86 $17.90 $17.85 $17.85 $13.82 29,967
2019-04-08 $17.85 $17.91 $17.85 $17.91 $13.87 58,654
2019-04-05 $17.83 $17.88 $17.83 $17.88 $13.84 34,163
2019-04-04 $17.83 $17.86 $17.81 $17.85 $13.82 47,795
2019-04-03 $17.83 $17.87 $17.83 $17.84 $13.81 43,630
2019-04-02 $17.76 $17.81 $17.76 $17.80 $13.78 64,932
2019-04-01 $17.65 $17.77 $17.65 $17.76 $13.75 92,454
2019-03-29 $17.66 $17.66 $17.60 $17.65 $13.66 60,782
2019-03-28 $17.59 $17.63 $17.58 $17.60 $13.63 19,261
2019-03-27 $17.59 $17.64 $17.59 $17.59 $13.62 45,708
2019-03-26 $17.58 $17.67 $17.58 $17.59 $13.62 50,615
2019-03-25 $17.60 $17.62 $17.54 $17.57 $13.60 113,147
2019-03-22 $17.85 $17.86 $17.76 $17.76 $13.65 191,119
2019-03-21 $17.85 $17.89 $17.83 $17.86 $13.73 82,158
2019-03-20 $17.80 $17.88 $17.78 $17.86 $13.73 170,800
2019-03-19 $17.85 $17.86 $17.79 $17.80 $13.68 62,800
2019-03-18 $17.75 $17.80 $17.74 $17.80 $13.68 91,427
2019-03-15 $17.71 $17.77 $17.71 $17.75 $13.64 105,756
2019-03-14 $17.74 $17.75 $17.72 $17.74 $13.63 61,694
2019-03-13 $17.71 $17.75 $17.70 $17.75 $13.64 60,314
2019-03-12 $17.67 $17.72 $17.66 $17.71 $13.61 72,889
2019-03-11 $17.58 $17.68 $17.58 $17.66 $13.57 39,162
2019-03-08 $17.54 $17.57 $17.50 $17.57 $13.50 62,669
2019-03-07 $17.60 $17.64 $17.53 $17.59 $13.52 67,368
2019-03-06 $17.65 $17.66 $17.60 $17.61 $13.53 62,674
2019-03-05 $17.65 $17.68 $17.64 $17.65 $13.56 34,422
2019-03-04 $17.69 $17.72 $17.65 $17.68 $13.59 42,105
2019-03-01 $17.66 $17.68 $17.66 $17.66 $13.57 48,627
2019-02-28 $17.67 $17.70 $17.62 $17.65 $13.56 46,137
2019-02-27 $17.62 $17.71 $17.61 $17.68 $13.59 640,514
2019-02-26 $17.66 $17.68 $17.64 $17.64 $13.56 51,265
2019-02-25 $17.64 $17.69 $17.64 $17.66 $13.57 80,551
2019-02-22 $17.66 $17.78 $17.65 $17.76 $13.55 101,774
2019-02-21 $17.66 $17.70 $17.61 $17.64 $13.46 60,414
2019-02-20 $17.69 $17.72 $17.67 $17.68 $13.49 61,725
2019-02-19 $17.62 $17.70 $17.60 $17.69 $13.50 96,432
2019-02-15 $17.57 $17.63 $17.57 $17.62 $13.44 76,325
2019-02-14 $17.50 $17.57 $17.48 $17.57 $13.40 57,661
2019-02-13 $17.54 $17.54 $17.47 $17.49 $13.34 84,305
2019-02-12 $17.41 $17.49 $17.41 $17.47 $13.33 43,297
2019-02-11 $17.30 $17.39 $17.30 $17.39 $13.27 42,614
2019-02-08 $17.30 $17.32 $17.25 $17.31 $13.21 25,228
2019-02-07 $17.40 $17.45 $17.30 $17.32 $13.21 48,431
2019-02-06 $17.45 $17.48 $17.44 $17.45 $13.31 34,213
2019-02-05 $17.50 $17.50 $17.45 $17.45 $13.31 58,087
2019-02-04 $17.48 $17.50 $17.45 $17.49 $13.34 53,721
2019-02-01 $17.39 $17.49 $17.39 $17.49 $13.34 62,853
2019-01-31 $17.34 $17.45 $17.33 $17.45 $13.31 58,331
2019-01-30 $17.17 $17.36 $17.17 $17.33 $13.22 61,161
2019-01-29 $17.11 $17.17 $17.11 $17.16 $13.09 49,419
2019-01-28 $17.11 $17.13 $17.00 $17.12 $13.06 44,249
2019-01-25 $17.13 $17.20 $17.13 $17.20 $13.02 24,299
2019-01-24 $17.09 $17.14 $17.09 $17.12 $12.96 28,314
2019-01-23 $17.12 $17.17 $17.07 $17.10 $12.95 45,581
2019-01-22 $17.16 $17.17 $17.09 $17.12 $12.96 60,764
2019-01-18 $17.16 $17.20 $17.15 $17.18 $13.01 43,235
2019-01-17 $17.06 $17.13 $17.05 $17.13 $12.97 30,535
2019-01-16 $17.05 $17.08 $17.02 $17.08 $12.93 49,628
2019-01-15 $16.93 $17.05 $16.93 $17.00 $12.87 21,461
2019-01-14 $16.89 $16.94 $16.89 $16.92 $12.81 19,476
2019-01-11 $16.91 $16.97 $16.90 $16.94 $12.83 61,464
2019-01-10 $16.92 $16.96 $16.88 $16.94 $12.83 38,160
2019-01-09 $16.98 $16.99 $16.94 $16.96 $12.84 34,830
2019-01-08 $16.86 $16.94 $16.85 $16.92 $12.81 48,873
2019-01-07 $16.51 $16.81 $16.51 $16.79 $12.71 42,206
2019-01-04 $16.34 $16.50 $16.30 $16.50 $12.49 48,877
2019-01-03 $16.27 $16.29 $16.21 $16.25 $12.30 86,361
2019-01-02 $16.08 $16.26 $16.00 $16.26 $12.31 60,949
2018-12-31 $16.25 $16.40 $16.04 $16.04 $12.14 109,688
2018-12-28 $15.90 $16.11 $15.88 $16.04 $12.14 97,777
2018-12-27 $15.81 $15.84 $15.75 $15.84 $11.99 163,459
2018-12-26 $15.51 $15.88 $15.51 $15.86 $12.01 69,745
2018-12-24 $15.44 $15.51 $15.40 $15.44 $11.69 140,169
2018-12-21 $15.74 $15.82 $15.61 $15.61 $11.72 170,905
2018-12-20 $16.10 $16.10 $15.56 $15.74 $11.82 381,348
2018-12-19 $16.24 $16.30 $16.08 $16.09 $12.08 210,717
2018-12-18 $16.26 $16.33 $16.21 $16.23 $12.19 131,341
2018-12-17 $16.66 $16.66 $16.26 $16.26 $12.21 123,770
2018-12-14 $16.86 $16.86 $16.69 $16.71 $12.55 71,524
2018-12-13 $16.93 $16.94 $16.87 $16.89 $12.68 35,040
2018-12-12 $16.95 $16.95 $16.89 $16.90 $12.69 51,094
2018-12-11 $16.94 $16.96 $16.82 $16.83 $12.64 44,657
2018-12-10 $16.88 $16.91 $16.78 $16.86 $12.66 64,752
2018-12-07 $16.99 $17.03 $16.89 $16.89 $12.68 86,484
2018-12-06 $17.04 $17.04 $16.88 $16.99 $12.76 88,865
2018-12-04 $17.23 $17.26 $17.10 $17.16 $12.88 74,708
2018-12-03 $17.15 $17.25 $17.15 $17.23 $12.94 32,394
2018-11-30 $17.07 $17.10 $17.07 $17.09 $12.83 55,615
2018-11-29 $17.01 $17.08 $17.00 $17.06 $12.81 25,630
2018-11-28 $16.90 $17.04 $16.87 $17.04 $12.79 41,940
2018-11-27 $16.90 $16.91 $16.83 $16.86 $12.66 54,493
2018-11-26 $16.99 $17.08 $16.98 $16.99 $12.66 45,323
2018-11-23 $16.92 $16.95 $16.89 $16.94 $12.62 19,376
2018-11-21 $16.94 $17.00 $16.94 $16.95 $12.63 53,649
2018-11-20 $17.06 $17.06 $16.90 $16.90 $12.59 73,640
2018-11-19 $17.21 $17.23 $17.10 $17.10 $12.74 81,495
2018-11-16 $17.26 $17.28 $17.21 $17.22 $12.83 29,289
2018-11-15 $17.36 $17.36 $17.26 $17.29 $12.88 107,144
2018-11-14 $17.47 $17.47 $17.35 $17.39 $12.96 52,981
2018-11-13 $17.47 $17.50 $17.44 $17.47 $13.02 20,749
2018-11-12 $17.56 $17.57 $17.44 $17.47 $13.02 52,916
2018-11-09 $17.63 $17.64 $17.55 $17.57 $13.09 34,607
2018-11-08 $17.63 $17.69 $17.60 $17.69 $13.18 33,509
2018-11-07 $17.52 $17.64 $17.50 $17.64 $13.14 75,818
2018-11-06 $17.39 $17.47 $17.39 $17.47 $13.02 49,953
2018-11-05 $17.38 $17.39 $17.31 $17.39 $12.96 29,198
2018-11-02 $17.32 $17.37 $17.29 $17.37 $12.94 39,715
2018-11-01 $17.12 $17.30 $17.12 $17.28 $12.88 58,129
2018-10-31 $17.17 $17.21 $17.09 $17.10 $12.74 76,771
2018-10-30 $17.09 $17.14 $17.03 $17.11 $12.75 71,961
2018-10-29 $17.25 $17.29 $17.05 $17.05 $12.70 64,498
2018-10-26 $17.27 $17.30 $17.12 $17.20 $12.82 105,226
2018-10-25 $17.44 $17.53 $17.40 $17.46 $12.91 54,432
2018-10-24 $17.60 $17.61 $17.37 $17.44 $12.90 64,734
2018-10-23 $17.55 $17.60 $17.50 $17.58 $13.00 77,057
2018-10-22 $17.74 $17.76 $17.66 $17.68 $13.07 59,823
2018-10-19 $17.77 $17.84 $17.76 $17.77 $13.14 34,901
2018-10-18 $17.82 $17.84 $17.76 $17.77 $13.14 37,930
2018-10-17 $17.84 $17.90 $17.81 $17.89 $13.23 24,453
2018-10-16 $17.71 $17.90 $17.71 $17.84 $13.19 66,878
2018-10-15 $17.64 $17.71 $17.62 $17.66 $13.06 54,909
2018-10-12 $17.62 $17.70 $17.57 $17.60 $13.02 64,379
2018-10-11 $17.64 $17.70 $17.50 $17.51 $12.95 82,132
2018-10-10 $17.89 $17.91 $17.70 $17.70 $13.09 102,330
2018-10-09 $17.90 $17.95 $17.90 $17.94 $13.27 54,855
2018-10-08 $17.93 $18.00 $17.90 $17.90 $13.24 55,394
2018-10-05 $18.10 $18.14 $17.95 $17.97 $13.29 111,157
2018-10-04 $18.32 $18.34 $18.13 $18.14 $13.41 90,200
2018-10-03 $18.36 $18.45 $18.35 $18.35 $13.57 53,252
2018-10-02 $18.40 $18.44 $18.38 $18.43 $13.63 81,512
2018-10-01 $18.31 $18.40 $18.31 $18.37 $13.58 74,163
2018-09-28 $18.34 $18.35 $18.32 $18.34 $13.56 53,914
2018-09-27 $18.31 $18.34 $18.30 $18.34 $13.56 71,139
2018-09-26 $18.31 $18.33 $18.30 $18.32 $13.55 58,475
2018-09-25 $18.35 $18.35 $18.29 $18.32 $13.55 111,079
2018-09-24 $18.45 $18.49 $18.44 $18.46 $13.56 57,028
2018-09-21 $18.48 $18.49 $18.46 $18.49 $13.58 26,017
2018-09-20 $18.45 $18.48 $18.42 $18.48 $13.57 56,196
2018-09-19 $18.42 $18.44 $18.39 $18.44 $13.54 57,184
2018-09-18 $18.40 $18.43 $18.39 $18.41 $13.52 59,490
2018-09-17 $18.43 $18.44 $18.41 $18.42 $13.53 69,547
2018-09-14 $18.45 $18.45 $18.40 $18.40 $13.51 68,274
2018-09-13 $18.41 $18.46 $18.41 $18.43 $13.53 49,708
2018-09-12 $18.40 $18.43 $18.38 $18.40 $13.51 38,224
2018-09-11 $18.33 $18.40 $18.33 $18.40 $13.51 36,780
2018-09-10 $18.31 $18.35 $18.31 $18.32 $13.45 56,629
2018-09-07 $18.38 $18.38 $18.30 $18.31 $13.44 67,149
2018-09-06 $18.40 $18.40 $18.37 $18.38 $13.50 80,804
2018-09-05 $18.45 $18.46 $18.40 $18.41 $13.52 40,336
2018-09-04 $18.42 $18.47 $18.42 $18.47 $13.56 58,087
2018-08-31 $18.43 $18.47 $18.42 $18.46 $13.56 83,203
2018-08-30 $18.45 $18.50 $18.43 $18.45 $13.55 60,520
2018-08-29 $18.45 $18.50 $18.45 $18.50 $13.58 39,278
2018-08-28 $18.50 $18.51 $18.43 $18.46 $13.56 61,325
2018-08-27 $18.57 $18.60 $18.57 $18.57 $13.54 93,790
2018-08-24 $18.50 $18.57 $18.50 $18.56 $13.53 50,295
2018-08-23 $18.50 $18.52 $18.50 $18.50 $13.49 28,398
2018-08-22 $18.48 $18.52 $18.48 $18.51 $13.50 53,789
2018-08-21 $18.50 $18.52 $18.46 $18.52 $13.50 64,035
2018-08-20 $18.44 $18.49 $18.44 $18.46 $13.46 95,683
2018-08-17 $18.45 $18.46 $18.41 $18.44 $13.45 44,904
2018-08-16 $18.28 $18.44 $18.28 $18.41 $13.42 76,399
2018-08-15 $18.40 $18.40 $18.30 $18.32 $13.36 81,953
2018-08-14 $18.33 $18.37 $18.33 $18.37 $13.39 38,584
2018-08-13 $18.38 $18.38 $18.33 $18.33 $13.37 20,994
2018-08-10 $18.42 $18.44 $18.36 $18.38 $13.40 51,826
2018-08-09 $18.44 $18.47 $18.40 $18.43 $13.44 40,102
2018-08-08 $18.46 $18.47 $18.43 $18.47 $13.47 36,000
2018-08-07 $18.41 $18.47 $18.41 $18.47 $13.47 84,535
2018-08-06 $18.40 $18.43 $18.38 $18.42 $13.43 45,549
2018-08-03 $18.35 $18.40 $18.32 $18.40 $13.42 27,965
2018-08-02 $18.29 $18.37 $18.29 $18.37 $13.39 31,999
2018-08-01 $18.32 $18.37 $18.28 $18.37 $13.39 37,564
2018-07-31 $18.24 $18.32 $18.23 $18.30 $13.34 60,348
2018-07-30 $18.28 $18.30 $18.27 $18.27 $13.32 61,501
2018-07-27 $18.28 $18.32 $18.28 $18.28 $13.33 22,919
2018-07-26 $18.35 $18.35 $18.25 $18.28 $13.33 52,837
2018-07-25 $18.38 $18.44 $18.37 $18.43 $13.34 82,517
2018-07-24 $18.39 $18.39 $18.36 $18.38 $13.31 28,432
2018-07-23 $18.36 $18.38 $18.35 $18.38 $13.31 37,755
2018-07-20 $18.37 $18.39 $18.31 $18.34 $13.28 66,547
2018-07-19 $18.33 $18.38 $18.31 $18.37 $13.30 22,388
2018-07-18 $18.31 $18.36 $18.31 $18.36 $13.29 46,755
2018-07-17 $18.28 $18.32 $18.27 $18.31 $13.26 29,531
2018-07-16 $18.31 $18.33 $18.26 $18.28 $13.23 44,863
2018-07-13 $18.28 $18.33 $18.27 $18.31 $13.26 45,721
2018-07-12 $18.26 $18.30 $18.25 $18.30 $13.25 29,618
2018-07-11 $18.25 $18.30 $18.25 $18.26 $13.22 35,636
2018-07-10 $18.26 $18.31 $18.26 $18.29 $13.24 46,951
2018-07-09 $18.25 $18.29 $18.25 $18.26 $13.22 52,458
2018-07-06 $18.18 $18.27 $18.18 $18.27 $13.23 32,687
2018-07-05 $18.15 $18.19 $18.15 $18.17 $13.16 40,940
2018-07-03 $18.12 $18.16 $18.12 $18.15 $13.14 27,548
2018-07-02 $18.15 $18.16 $18.08 $18.14 $13.13 85,669
2018-06-29 $18.15 $18.18 $18.14 $18.16 $13.15 49,964
2018-06-28 $18.11 $18.15 $18.11 $18.14 $13.13 63,522
2018-06-27 $18.21 $18.27 $18.12 $18.12 $13.12 48,429
2018-06-26 $18.20 $18.22 $18.20 $18.21 $13.18 53,636
2018-06-25 $18.39 $18.39 $18.31 $18.31 $13.16 41,511
2018-06-22 $18.41 $18.45 $18.40 $18.44 $13.26 30,984
2018-06-21 $18.36 $18.42 $18.36 $18.40 $13.23 54,041
2018-06-20 $18.38 $18.43 $18.37 $18.42 $13.24 48,938
2018-06-19 $18.33 $18.37 $18.31 $18.36 $13.20 42,213
2018-06-18 $18.44 $18.44 $18.38 $18.39 $13.22 52,504
2018-06-15 $18.44 $18.45 $18.42 $18.44 $13.26 55,676
2018-06-14 $18.47 $18.47 $18.45 $18.45 $13.26 33,341
2018-06-13 $18.44 $18.48 $18.44 $18.45 $13.26 64,274
2018-06-12 $18.45 $18.49 $18.44 $18.45 $13.26 28,646
2018-06-11 $18.45 $18.49 $18.40 $18.45 $13.26 75,551
2018-06-08 $18.38 $18.46 $18.37 $18.46 $13.27 34,853
2018-06-07 $18.38 $18.42 $18.36 $18.39 $13.22 80,432
2018-06-06 $18.45 $18.45 $18.34 $18.41 $13.23 31,414
2018-06-05 $18.35 $18.41 $18.32 $18.41 $13.23 43,391
2018-06-04 $18.35 $18.38 $18.32 $18.38 $13.21 32,010
2018-06-01 $18.27 $18.35 $18.26 $18.31 $13.16 58,760
2018-05-31 $18.34 $18.35 $18.28 $18.28 $13.14 44,344
2018-05-30 $18.27 $18.37 $18.27 $18.35 $13.19 39,013
2018-05-29 $18.26 $18.29 $18.24 $18.29 $13.15 60,407
2018-05-25 $18.35 $18.35 $18.28 $18.28 $13.14 54,548
2018-05-24 $18.49 $18.49 $18.45 $18.47 $13.18 22,854
2018-05-23 $18.49 $18.49 $18.41 $18.48 $13.19 56,795
2018-05-22 $18.49 $18.53 $18.43 $18.50 $13.21 156,852
2018-05-21 $18.46 $18.51 $18.45 $18.47 $13.18 73,600
2018-05-18 $18.48 $18.48 $18.42 $18.45 $13.17 15,474
2018-05-17 $18.44 $18.49 $18.44 $18.45 $13.17 27,757
2018-05-16 $18.45 $18.49 $18.43 $18.48 $13.19 22,467
2018-05-15 $18.50 $18.51 $18.43 $18.43 $13.16 51,595
2018-05-14 $18.54 $18.57 $18.49 $18.53 $13.23 44,659
2018-05-11 $18.45 $18.53 $18.45 $18.49 $13.20 46,921
2018-05-10 $18.44 $18.48 $18.44 $18.44 $13.16 38,522
2018-05-09 $18.36 $18.42 $18.36 $18.42 $13.15 35,005
2018-05-08 $18.44 $18.44 $18.37 $18.40 $13.13 40,813
2018-05-07 $18.38 $18.46 $18.38 $18.44 $13.16 30,485
2018-05-04 $18.40 $18.43 $18.35 $18.42 $13.15 60,875
2018-05-03 $18.44 $18.45 $18.37 $18.43 $13.16 69,021
2018-05-02 $18.44 $18.47 $18.41 $18.44 $13.16 41,163
2018-05-01 $18.45 $18.47 $18.42 $18.47 $13.18 24,332
2018-04-30 $18.43 $18.48 $18.42 $18.46 $13.18 36,238
2018-04-27 $18.36 $18.44 $18.36 $18.43 $13.16 26,085
2018-04-26 $18.32 $18.37 $18.32 $18.35 $13.10 69,989
2018-04-25 $18.33 $18.36 $18.28 $18.30 $13.06 89,536
2018-04-24 $18.49 $18.53 $18.44 $18.45 $13.08 29,463
2018-04-23 $18.49 $18.52 $18.45 $18.47 $13.09 28,801
2018-04-20 $18.59 $18.59 $18.48 $18.49 $13.11 47,151
2018-04-19 $18.62 $18.63 $18.55 $18.56 $13.15 37,073
2018-04-18 $18.66 $18.67 $18.60 $18.63 $13.20 40,716
2018-04-17 $18.61 $18.64 $18.55 $18.63 $13.20 45,746
2018-04-16 $18.53 $18.55 $18.48 $18.55 $13.15 37,612
2018-04-13 $18.50 $18.52 $18.48 $18.48 $13.10 31,139
2018-04-12 $18.53 $18.56 $18.50 $18.50 $13.11 49,610
2018-04-11 $18.46 $18.54 $18.46 $18.53 $13.13 30,154
2018-04-10 $18.48 $18.51 $18.45 $18.48 $13.10 55,115
2018-04-09 $18.44 $18.45 $18.38 $18.45 $13.08 29,932
2018-04-06 $18.38 $18.43 $18.38 $18.39 $13.03 41,722
2018-04-05 $18.40 $18.43 $18.38 $18.41 $13.05 57,986
2018-04-04 $18.32 $18.39 $18.30 $18.38 $13.03 42,293
2018-04-03 $18.29 $18.35 $18.29 $18.34 $13.00 31,669
2018-04-02 $18.35 $18.37 $18.28 $18.28 $12.96 83,655
2018-03-29 $18.39 $18.42 $18.36 $18.40 $13.04 42,427
2018-03-28 $18.31 $18.34 $18.30 $18.32 $12.98 67,619
2018-03-27 $18.36 $18.37 $18.28 $18.29 $12.96 48,189
2018-03-26 $18.29 $18.35 $18.26 $18.30 $12.97 52,246
2018-03-23 $18.47 $18.50 $18.37 $18.37 $12.93 37,414
2018-03-22 $18.51 $18.53 $18.46 $18.46 $12.99 38,837
2018-03-21 $18.55 $18.58 $18.51 $18.55 $13.05 30,458
2018-03-20 $18.59 $18.60 $18.55 $18.56 $13.06 34,931
2018-03-19 $18.69 $18.70 $18.56 $18.56 $13.06 58,352
2018-03-16 $18.71 $18.71 $18.67 $18.69 $13.15 38,537
2018-03-15 $18.71 $18.76 $18.68 $18.69 $13.15 29,698
2018-03-14 $18.76 $18.77 $18.72 $18.75 $13.20 25,853
2018-03-13 $18.80 $18.81 $18.72 $18.72 $13.17 46,391
2018-03-12 $18.79 $18.79 $18.73 $18.73 $13.18 77,901
2018-03-09 $18.73 $18.79 $18.71 $18.78 $13.22 92,693
2018-03-08 $18.69 $18.71 $18.67 $18.69 $13.15 39,252
2018-03-07 $18.56 $18.65 $18.56 $18.64 $13.12 44,797
2018-03-06 $18.60 $18.64 $18.60 $18.64 $13.12 33,781
2018-03-05 $18.51 $18.57 $18.45 $18.54 $13.05 74,398
2018-03-02 $18.50 $18.55 $18.47 $18.54 $13.05 63,375
2018-03-01 $18.59 $18.62 $18.52 $18.54 $13.05 118,442
2018-02-28 $18.82 $18.82 $18.56 $18.60 $13.09 80,195
2018-02-27 $18.83 $18.85 $18.70 $18.73 $13.18 42,414
2018-02-26 $18.76 $18.80 $18.75 $18.77 $13.21 56,223
2018-02-23 $18.76 $18.76 $18.71 $18.74 $13.19 30,236
2018-02-22 $18.83 $18.86 $18.83 $18.84 $13.17 55,118
2018-02-21 $18.77 $18.86 $18.77 $18.81 $13.15 55,078
2018-02-20 $18.79 $18.82 $18.76 $18.77 $13.12 70,919
2018-02-16 $18.81 $18.87 $18.77 $18.84 $13.17 54,781
2018-02-15 $18.80 $18.83 $18.75 $18.78 $13.13 60,917
2018-02-14 $18.60 $18.78 $18.59 $18.77 $13.12 83,881
2018-02-13 $18.60 $18.70 $18.60 $18.66 $13.04 19,769
2018-02-12 $18.73 $18.73 $18.56 $18.71 $13.08 98,114
2018-02-09 $18.63 $18.68 $18.40 $18.62 $13.01 124,527
2018-02-08 $18.89 $18.89 $18.61 $18.62 $13.01 56,317
2018-02-07 $18.80 $18.97 $18.80 $18.91 $13.22 100,039
2018-02-06 $18.43 $18.85 $18.40 $18.84 $13.17 230,700
2018-02-05 $19.00 $19.03 $18.35 $18.54 $12.96 300,978
2018-02-02 $19.14 $19.17 $19.02 $19.04 $13.31 134,945
2018-02-01 $19.17 $19.25 $19.17 $19.21 $13.43 84,821
2018-01-31 $19.20 $19.30 $19.19 $19.19 $13.41 143,255
2018-01-30 $19.32 $19.32 $19.14 $19.17 $13.40 146,934
2018-01-29 $19.47 $19.47 $19.35 $19.37 $13.54 62,322
2018-01-26 $19.53 $19.54 $19.45 $19.48 $13.61 66,795
2018-01-25 $19.60 $19.62 $19.58 $19.60 $13.61 80,699
2018-01-24 $19.60 $19.65 $19.58 $19.59 $13.60 99,266
2018-01-23 $19.55 $19.58 $19.50 $19.57 $13.59 50,515
2018-01-22 $19.45 $19.55 $19.45 $19.55 $13.57 148,107
2018-01-19 $19.41 $19.49 $19.41 $19.48 $13.52 64,957
2018-01-18 $19.56 $19.56 $19.41 $19.41 $13.48 59,158
2018-01-17 $19.56 $19.57 $19.55 $19.55 $13.57 82,412
2018-01-16 $19.53 $19.60 $19.52 $19.55 $13.57 70,171
2018-01-12 $19.55 $19.55 $19.49 $19.50 $13.54 55,597
2018-01-11 $19.40 $19.52 $19.40 $19.51 $13.55 80,136
2018-01-10 $19.48 $19.49 $19.37 $19.37 $13.45 219,366
2018-01-09 $19.55 $19.55 $19.50 $19.51 $13.55 49,546
2018-01-08 $19.52 $19.55 $19.51 $19.54 $13.57 35,874
2018-01-05 $19.50 $19.54 $19.48 $19.54 $13.57 81,708
2018-01-04 $19.49 $19.55 $19.49 $19.50 $13.54 141,537
2018-01-03 $19.48 $19.51 $19.47 $19.48 $13.52 69,052
2018-01-02 $19.52 $19.55 $19.46 $19.46 $13.51 100,386
2017-12-29 $19.46 $19.52 $19.46 $19.48 $13.52 87,058
2017-12-28 $19.47 $19.49 $19.43 $19.47 $13.52 78,731
2017-12-27 $19.41 $19.47 $19.41 $19.45 $13.50 41,781
2017-12-26 $19.44 $19.47 $19.22 $19.41 $13.48 92,513
2017-12-22 $19.50 $19.60 $19.50 $19.58 $13.50 48,683
2017-12-21 $19.58 $19.58 $19.52 $19.53 $13.47 82,472
2017-12-20 $19.58 $19.59 $19.55 $19.58 $13.50 52,350
2017-12-19 $19.60 $19.62 $19.55 $19.56 $13.49 86,903
2017-12-18 $19.59 $19.64 $19.57 $19.62 $13.53 42,090
2017-12-15 $19.52 $19.55 $19.52 $19.54 $13.48 78,122
2017-12-14 $19.54 $19.54 $19.48 $19.49 $13.44 58,136
2017-12-13 $19.50 $19.52 $19.47 $19.51 $13.46 77,632
2017-12-12 $19.51 $19.52 $19.48 $19.49 $13.44 61,500
2017-12-11 $19.47 $19.52 $19.46 $19.52 $13.46 151,561
2017-12-08 $19.47 $19.49 $19.43 $19.45 $13.41 59,138
2017-12-07 $19.50 $19.50 $19.46 $19.47 $13.43 40,738
2017-12-06 $19.50 $19.51 $19.46 $19.46 $13.42 30,136
2017-12-05 $19.44 $19.48 $19.43 $19.46 $13.42 30,862
2017-12-04 $19.50 $19.52 $19.43 $19.47 $13.42 117,026
2017-12-01 $19.38 $19.41 $19.28 $19.40 $13.38 60,934
2017-11-30 $19.39 $19.41 $19.35 $19.36 $13.35 60,895
2017-11-29 $19.39 $19.41 $19.31 $19.35 $13.35 85,604
2017-11-28 $19.40 $19.41 $19.35 $19.39 $13.37 134,979
2017-11-27 $19.45 $19.46 $19.35 $19.35 $13.35 59,862
2017-11-24 $19.50 $19.60 $19.50 $19.59 $13.42 19,739
2017-11-22 $19.46 $19.50 $19.46 $19.48 $13.35 30,164
2017-11-21 $19.43 $19.50 $19.43 $19.44 $13.32 202,540
2017-11-20 $19.45 $19.47 $19.40 $19.41 $13.30 118,673
2017-11-17 $19.36 $19.43 $19.35 $19.43 $13.31 95,493
2017-11-16 $19.19 $19.39 $19.19 $19.36 $13.26 64,525
2017-11-15 $19.15 $19.18 $19.03 $19.16 $13.13 69,386
2017-11-14 $19.34 $19.38 $19.14 $19.16 $13.13 152,373
2017-11-13 $19.49 $19.54 $19.34 $19.34 $13.25 121,911
2017-11-10 $19.56 $19.56 $19.48 $19.50 $13.36 41,572
2017-11-09 $19.64 $19.64 $19.45 $19.53 $13.38 67,864
2017-11-08 $19.71 $19.71 $19.65 $19.66 $13.47 47,646
2017-11-07 $19.70 $19.72 $19.67 $19.70 $13.50 68,164
2017-11-06 $19.62 $19.69 $19.60 $19.66 $13.47 47,177
2017-11-03 $19.66 $19.68 $19.60 $19.63 $13.45 74,405
2017-11-02 $19.71 $19.71 $19.65 $19.69 $13.49 61,575
2017-11-01 $19.67 $19.73 $19.67 $19.70 $13.50 61,518
2017-10-31 $19.65 $19.73 $19.65 $19.69 $13.49 51,984
2017-10-30 $19.61 $19.70 $19.61 $19.68 $13.48 59,837
2017-10-27 $19.56 $19.67 $19.56 $19.63 $13.45 45,076
2017-10-26 $19.61 $19.64 $19.54 $19.55 $13.39 118,255
2017-10-25 $19.89 $19.90 $19.70 $19.71 $13.41 180,706
2017-10-24 $19.87 $19.94 $19.87 $19.91 $13.55 33,458
2017-10-23 $19.94 $19.97 $19.88 $19.89 $13.54 59,009
2017-10-20 $19.88 $19.93 $19.88 $19.90 $13.54 32,753
2017-10-19 $19.85 $19.90 $19.82 $19.87 $13.52 41,201
2017-10-18 $19.94 $19.96 $19.90 $19.90 $13.54 32,831
2017-10-17 $19.96 $19.99 $19.92 $19.96 $13.58 40,893
2017-10-16 $19.99 $20.00 $19.91 $19.97 $13.59 68,955
2017-10-13 $19.99 $19.99 $19.92 $19.93 $13.56 37,282
2017-10-12 $19.90 $19.95 $19.89 $19.95 $13.58 37,455
2017-10-11 $19.91 $19.91 $19.88 $19.90 $13.54 38,560
2017-10-10 $19.86 $19.92 $19.83 $19.92 $13.56 96,207
2017-10-09 $19.85 $19.88 $19.82 $19.86 $13.52 46,727
2017-10-06 $19.86 $19.87 $19.81 $19.85 $13.51 42,211
2017-10-05 $19.85 $19.87 $19.80 $19.87 $13.52 31,222
2017-10-04 $19.83 $19.86 $19.80 $19.84 $13.50 71,440
2017-10-03 $19.85 $19.87 $19.84 $19.86 $13.52 42,432
2017-10-02 $19.81 $19.84 $19.81 $19.84 $13.50 69,247
2017-09-29 $19.78 $19.80 $19.73 $19.79 $13.47 68,775
2017-09-28 $19.72 $19.74 $19.70 $19.74 $13.43 36,780
2017-09-27 $19.78 $19.78 $19.67 $19.70 $13.41 58,718
2017-09-26 $19.73 $19.74 $19.68 $19.71 $13.41 55,128
2017-09-25 $19.79 $19.81 $19.75 $19.79 $13.38 52,318
2017-09-22 $19.71 $19.82 $19.71 $19.82 $13.40 109,517
2017-09-21 $19.82 $19.82 $19.75 $19.75 $13.35 62,670
2017-09-20 $19.75 $19.80 $19.71 $19.76 $13.36 28,169
2017-09-19 $19.71 $19.77 $19.67 $19.75 $13.35 36,881
2017-09-18 $19.75 $19.75 $19.67 $19.71 $13.33 58,270
2017-09-15 $19.66 $19.71 $19.66 $19.71 $13.33 89,634
2017-09-14 $19.66 $19.70 $19.65 $19.70 $13.32 58,038
2017-09-13 $19.66 $19.69 $19.63 $19.64 $13.28 40,298
2017-09-12 $19.66 $19.69 $19.64 $19.65 $13.28 62,768
2017-09-11 $19.61 $19.65 $19.59 $19.65 $13.28 27,943
2017-09-08 $19.61 $19.63 $19.58 $19.58 $13.24 45,735
2017-09-07 $19.60 $19.64 $19.58 $19.63 $13.27 29,919
2017-09-06 $19.52 $19.59 $19.51 $19.57 $13.23 54,707
2017-09-05 $19.62 $19.65 $19.50 $19.51 $13.19 40,600
2017-09-01 $19.61 $19.65 $19.57 $19.65 $13.28 63,152
2017-08-31 $19.57 $19.62 $19.55 $19.58 $13.24 85,287
2017-08-30 $19.51 $19.56 $19.50 $19.54 $13.21 32,114
2017-08-29 $19.49 $19.52 $19.46 $19.51 $13.19 74,230
2017-08-28 $19.56 $19.56 $19.46 $19.52 $13.20 63,630
2017-08-25 $19.62 $19.65 $19.61 $19.63 $13.18 48,131
2017-08-24 $19.59 $19.62 $19.55 $19.61 $13.17 75,435
2017-08-23 $19.50 $19.60 $19.50 $19.60 $13.16 77,244
2017-08-22 $19.51 $19.56 $19.47 $19.55 $13.13 68,958
2017-08-21 $19.52 $19.52 $19.41 $19.44 $13.06 53,233
2017-08-18 $19.40 $19.48 $19.36 $19.47 $13.08 43,589
2017-08-17 $19.57 $19.57 $19.41 $19.41 $13.04 80,176
2017-08-16 $19.51 $19.59 $19.50 $19.54 $13.12 44,783
2017-08-15 $19.54 $19.57 $19.46 $19.53 $13.12 66,692
2017-08-14 $19.46 $19.58 $19.46 $19.53 $13.12 94,811
2017-08-11 $19.18 $19.44 $19.12 $19.43 $13.05 93,013
2017-08-10 $19.62 $19.62 $19.20 $19.20 $12.89 237,100
2017-08-09 $19.75 $19.77 $19.61 $19.61 $13.17 133,697
2017-08-08 $19.91 $19.91 $19.75 $19.78 $13.28 117,628
2017-08-07 $19.88 $19.92 $19.86 $19.90 $13.36 70,655
2017-08-04 $19.88 $19.90 $19.84 $19.86 $13.34 108,231
2017-08-03 $19.93 $19.93 $19.88 $19.90 $13.37 98,969
2017-08-02 $19.94 $19.94 $19.89 $19.90 $13.36 36,523
2017-08-01 $19.90 $19.90 $19.88 $19.90 $13.37 42,262
2017-07-31 $19.84 $19.88 $19.82 $19.87 $13.34 45,732
2017-07-28 $19.78 $19.84 $19.78 $19.84 $13.32 95,099
2017-07-27 $19.80 $19.83 $19.77 $19.78 $13.28 48,921
2017-07-26 $19.85 $19.85 $19.77 $19.80 $13.30 67,106
2017-07-25 $19.89 $19.91 $19.88 $19.90 $13.28 119,048
2017-07-24 $19.92 $19.92 $19.86 $19.89 $13.27 75,574
2017-07-21 $19.85 $19.89 $19.83 $19.88 $13.26 39,361
2017-07-20 $19.83 $19.89 $19.83 $19.86 $13.25 58,752
2017-07-19 $19.84 $19.87 $19.83 $19.86 $13.25 50,137
2017-07-18 $19.74 $19.82 $19.74 $19.82 $13.22 45,422
2017-07-17 $19.72 $19.76 $19.71 $19.75 $13.18 62,211
2017-07-14 $19.64 $19.74 $19.63 $19.72 $13.16 32,787
2017-07-13 $19.71 $19.71 $19.61 $19.65 $13.11 56,153
2017-07-12 $19.62 $19.68 $19.60 $19.67 $13.12 70,584
2017-07-11 $19.55 $19.58 $19.51 $19.57 $13.06 59,425
2017-07-10 $19.50 $19.56 $19.50 $19.55 $13.04 43,542
2017-07-07 $19.46 $19.54 $19.46 $19.54 $13.04 35,747
2017-07-06 $19.56 $19.56 $19.46 $19.49 $13.00 85,834
2017-07-05 $19.64 $19.64 $19.52 $19.58 $13.06 56,702
2017-07-03 $19.54 $19.62 $19.51 $19.61 $13.08 49,946
2017-06-30 $19.42 $19.57 $19.42 $19.56 $13.05 47,997
2017-06-29 $19.54 $19.54 $19.39 $19.40 $12.94 48,708
2017-06-28 $19.46 $19.55 $19.46 $19.54 $13.04 42,542
2017-06-27 $19.50 $19.52 $19.44 $19.45 $12.98 81,460
2017-06-26 $19.62 $19.69 $19.59 $19.59 $12.98 59,956
2017-06-23 $19.57 $19.64 $19.57 $19.60 $12.99 54,809
2017-06-22 $19.62 $19.64 $19.55 $19.55 $12.96 93,399
2017-06-21 $19.68 $19.69 $19.61 $19.61 $13.00 56,984
2017-06-20 $19.69 $19.71 $19.67 $19.69 $13.05 240,963
2017-06-19 $19.63 $19.71 $19.63 $19.71 $13.06 75,009
2017-06-16 $19.67 $19.67 $19.60 $19.63 $13.01 83,821
2017-06-15 $19.62 $19.63 $19.56 $19.63 $13.01 99,649
2017-06-14 $19.61 $19.67 $19.60 $19.65 $13.02 40,456
2017-06-13 $19.56 $19.63 $19.56 $19.59 $12.98 60,147
2017-06-12 $19.56 $19.60 $19.54 $19.56 $12.96 42,298
2017-06-09 $19.57 $19.67 $19.55 $19.61 $13.00 120,532
2017-06-08 $19.65 $19.65 $19.58 $19.62 $13.00 56,448
2017-06-07 $19.66 $19.69 $19.58 $19.61 $13.00 219,871
2017-06-06 $19.64 $19.67 $19.62 $19.67 $13.04 56,744
2017-06-05 $19.65 $19.67 $19.65 $19.66 $13.03 27,728
2017-06-02 $19.62 $19.69 $19.62 $19.67 $13.04 53,741
2017-06-01 $19.59 $19.67 $19.55 $19.66 $13.03 66,396
2017-05-31 $19.60 $19.62 $19.55 $19.55 $12.96 62,432
2017-05-30 $19.54 $19.61 $19.54 $19.59 $12.98 73,770
2017-05-26 $19.58 $19.60 $19.55 $19.57 $12.97 24,163
2017-05-25 $19.60 $19.60 $19.52 $19.57 $12.97 110,050
2017-05-24 $19.68 $19.69 $19.60 $19.69 $12.96 128,196
2017-05-23 $19.62 $19.63 $19.56 $19.63 $12.92 93,205
2017-05-22 $19.52 $19.56 $19.50 $19.53 $12.86 48,027
2017-05-19 $19.50 $19.54 $19.46 $19.52 $12.85 250,883
2017-05-18 $19.40 $19.41 $19.33 $19.41 $12.78 62,882
2017-05-17 $19.58 $19.62 $19.37 $19.40 $12.77 124,163
2017-05-16 $19.63 $19.64 $19.60 $19.61 $12.91 60,629
2017-05-15 $19.59 $19.62 $19.59 $19.60 $12.91 60,832
2017-05-12 $19.52 $19.55 $19.50 $19.55 $12.87 39,789
2017-05-11 $19.57 $19.58 $19.49 $19.54 $12.87 54,945
2017-05-10 $19.56 $19.59 $19.55 $19.57 $12.89 39,995
2017-05-09 $19.60 $19.60 $19.56 $19.57 $12.89 92,427
2017-05-08 $19.58 $19.62 $19.55 $19.58 $12.89 48,814
2017-05-05 $19.50 $19.56 $19.46 $19.55 $12.87 52,614
2017-05-04 $19.54 $19.54 $19.42 $19.49 $12.83 74,480
2017-05-03 $19.54 $19.56 $19.51 $19.54 $12.87 53,786
2017-05-02 $19.53 $19.58 $19.50 $19.55 $12.87 77,469
2017-05-01 $19.57 $19.60 $19.54 $19.57 $12.89 69,109
2017-04-28 $19.49 $19.56 $19.41 $19.56 $12.88 67,158
2017-04-27 $19.41 $19.47 $19.38 $19.47 $12.82 57,614
2017-04-26 $19.36 $19.43 $19.36 $19.41 $12.78 37,314
2017-04-25 $19.41 $19.41 $19.36 $19.39 $12.77 55,925
2017-04-24 $19.46 $19.47 $19.42 $19.47 $12.73 95,238
2017-04-21 $19.40 $19.40 $19.34 $19.40 $12.69 81,795
2017-04-20 $19.36 $19.39 $19.32 $19.39 $12.68 59,370
2017-04-19 $19.36 $19.37 $19.30 $19.32 $12.64 67,668
2017-04-18 $19.29 $19.32 $19.29 $19.32 $12.64 45,845
2017-04-17 $19.25 $19.32 $19.25 $19.30 $12.62 77,861
2017-04-13 $19.28 $19.30 $19.26 $19.29 $12.62 88,229
2017-04-12 $19.29 $19.29 $19.23 $19.27 $12.60 36,423
2017-04-11 $19.24 $19.28 $19.23 $19.28 $12.61 58,346
2017-04-10 $19.11 $19.24 $19.11 $19.24 $12.58 69,992
2017-04-07 $19.02 $19.15 $19.02 $19.15 $12.52 31,788
2017-04-06 $19.05 $19.08 $19.02 $19.07 $12.47 55,204
2017-04-05 $19.00 $19.10 $19.00 $19.06 $12.47 51,654
2017-04-04 $19.00 $19.05 $18.99 $19.03 $12.45 50,181
2017-04-03 $19.01 $19.05 $19.00 $19.05 $12.46 50,799
2017-03-31 $19.00 $19.04 $19.00 $19.03 $12.44 66,975
2017-03-30 $18.98 $19.02 $18.97 $19.00 $12.43 56,483
2017-03-29 $18.84 $18.95 $18.84 $18.95 $12.39 92,555
2017-03-28 $18.85 $18.91 $18.84 $18.91 $12.37 23,674
2017-03-27 $18.96 $19.05 $18.90 $18.95 $12.31 83,708
2017-03-24 $19.00 $19.00 $18.95 $18.97 $12.32 57,622
2017-03-23 $18.92 $19.00 $18.89 $18.96 $12.32 67,702
2017-03-22 $18.87 $18.94 $18.82 $18.94 $12.30 68,893
2017-03-21 $19.08 $19.11 $18.87 $18.88 $12.26 123,299
2017-03-20 $19.01 $19.05 $18.98 $19.04 $12.37 52,629
2017-03-17 $18.98 $19.00 $18.94 $19.00 $12.34 50,605
2017-03-16 $18.90 $18.95 $18.86 $18.91 $12.28 111,954
2017-03-15 $18.66 $18.91 $18.66 $18.91 $12.28 71,061
2017-03-14 $18.79 $18.79 $18.65 $18.69 $12.14 112,075
2017-03-13 $18.83 $18.83 $18.75 $18.77 $12.19 86,527
2017-03-10 $18.67 $18.80 $18.67 $18.80 $12.21 133,551
2017-03-09 $18.96 $18.96 $18.65 $18.67 $12.13 186,982
2017-03-08 $19.11 $19.14 $18.95 $18.97 $12.32 164,166
2017-03-07 $19.17 $19.18 $19.11 $19.14 $12.43 53,962
2017-03-06 $19.16 $19.18 $19.16 $19.18 $12.46 40,428
2017-03-03 $19.20 $19.21 $19.16 $19.19 $12.47 83,991
2017-03-02 $19.29 $19.29 $19.18 $19.19 $12.47 85,039
2017-03-01 $19.27 $19.31 $19.23 $19.30 $12.53 62,631
2017-02-28 $19.24 $19.25 $19.18 $19.18 $12.46 94,357
2017-02-27 $19.19 $19.24 $19.15 $19.23 $12.49 94,988
2017-02-24 $19.14 $19.15 $19.10 $19.15 $12.44 98,806
2017-02-23 $19.15 $19.15 $19.06 $19.15 $12.44 113,552
2017-02-22 $19.20 $19.21 $19.17 $19.21 $12.39 180,574
2017-02-21 $19.18 $19.29 $19.10 $19.15 $12.36 170,533
2017-02-17 $19.15 $19.15 $19.08 $19.10 $12.32 125,486
2017-02-16 $19.13 $19.20 $19.11 $19.12 $12.33 177,012
2017-02-15 $19.20 $19.25 $19.15 $19.16 $12.36 111,736
2017-02-14 $19.18 $19.20 $19.13 $19.18 $12.37 100,616
2017-02-13 $19.19 $19.20 $19.12 $19.17 $12.37 213,992
2017-02-10 $19.19 $19.19 $19.10 $19.11 $12.33 76,814
2017-02-09 $19.15 $19.15 $19.08 $19.09 $12.31 103,059
2017-02-08 $19.18 $19.18 $19.07 $19.10 $12.32 52,392
2017-02-07 $19.11 $19.11 $19.04 $19.08 $12.31 76,944
2017-02-06 $19.06 $19.08 $19.01 $19.03 $12.28 64,976
2017-02-03 $18.96 $19.03 $18.94 $19.03 $12.28 45,070
2017-02-02 $18.95 $18.96 $18.90 $18.93 $12.21 38,514
2017-02-01 $18.91 $18.96 $18.88 $18.91 $12.20 70,483
2017-01-31 $18.85 $18.88 $18.76 $18.87 $12.17 81,481
2017-01-30 $18.89 $18.89 $18.76 $18.81 $12.14 62,420
2017-01-27 $18.85 $18.89 $18.82 $18.84 $12.15 69,583
2017-01-26 $18.84 $18.85 $18.81 $18.83 $12.15 59,958
2017-01-25 $18.99 $19.00 $18.91 $19.00 $12.16 90,819
2017-01-24 $18.91 $18.95 $18.84 $18.95 $12.12 240,827
2017-01-23 $18.86 $18.89 $18.84 $18.85 $12.06 66,337
2017-01-20 $18.87 $18.90 $18.76 $18.80 $12.03 45,651
2017-01-19 $18.86 $18.88 $18.76 $18.78 $12.01 46,511
2017-01-18 $18.88 $18.88 $18.84 $18.86 $12.06 56,199
2017-01-17 $18.91 $18.91 $18.84 $18.84 $12.05 93,512
2017-01-13 $18.85 $18.86 $18.81 $18.86 $12.07 54,139
2017-01-12 $18.85 $18.85 $18.74 $18.80 $12.03 48,153
2017-01-11 $18.82 $18.82 $18.74 $18.79 $12.02 34,427
2017-01-10 $18.81 $18.81 $18.73 $18.76 $12.00 78,219
2017-01-09 $18.80 $18.81 $18.73 $18.74 $11.99 58,839
2017-01-06 $18.75 $18.75 $18.70 $18.73 $11.98 51,434
2017-01-05 $18.71 $18.72 $18.66 $18.70 $11.96 57,370
2017-01-04 $18.62 $18.69 $18.62 $18.69 $11.96 50,181
2017-01-03 $18.67 $18.71 $18.60 $18.60 $11.90 76,942
2016-12-30 $18.60 $18.61 $18.54 $18.57 $11.88 46,312
2016-12-29 $18.54 $18.58 $18.53 $18.55 $11.87 70,103
2016-12-28 $18.53 $18.55 $18.49 $18.52 $11.85 55,382
2016-12-27 $18.67 $18.67 $18.48 $18.50 $11.84 70,542
2016-12-23 $18.64 $18.64 $18.58 $18.60 $11.80 37,067
2016-12-22 $18.56 $18.64 $18.56 $18.61 $11.80 45,215
2016-12-21 $18.60 $18.60 $18.59 $18.59 $11.79 21,677
2016-12-20 $18.64 $18.65 $18.57 $18.57 $11.78 71,995
2016-12-19 $18.72 $18.73 $18.60 $18.60 $11.80 50,880
2016-12-16 $18.62 $18.62 $18.55 $18.59 $11.79 38,805
2016-12-15 $18.53 $18.58 $18.53 $18.54 $11.76 38,807
2016-12-14 $18.71 $18.72 $18.57 $18.58 $11.78 21,450
2016-12-13 $18.70 $18.71 $18.67 $18.71 $11.87 35,249
2016-12-12 $18.68 $18.69 $18.60 $18.66 $11.84 86,273
2016-12-09 $18.60 $18.65 $18.58 $18.63 $11.82 32,748
2016-12-08 $18.64 $18.64 $18.58 $18.60 $11.80 27,024
2016-12-07 $18.50 $18.66 $18.47 $18.64 $11.82 20,500
2016-12-06 $18.40 $18.48 $18.37 $18.48 $11.72 28,458
2016-12-05 $18.29 $18.36 $18.29 $18.36 $11.65 20,337
2016-12-02 $18.19 $18.29 $18.16 $18.29 $11.60 19,263
2016-12-01 $18.27 $18.28 $18.18 $18.18 $11.53 26,813
2016-11-30 $18.35 $18.41 $18.30 $18.31 $11.61 44,877
2016-11-29 $18.41 $18.43 $18.32 $18.34 $11.63 52,684
2016-11-28 $18.45 $18.53 $18.39 $18.40 $11.67 60,475
2016-11-25 $18.46 $18.47 $18.36 $18.42 $11.68 45,620
2016-11-23 $18.43 $18.50 $18.41 $18.46 $11.61 40,536
2016-11-22 $18.40 $18.48 $18.40 $18.48 $11.62 57,782
2016-11-21 $18.22 $18.37 $18.22 $18.34 $11.53 36,203
2016-11-18 $18.22 $18.29 $18.21 $18.23 $11.46 29,409
2016-11-17 $18.25 $18.33 $18.21 $18.26 $11.48 40,337
2016-11-16 $18.15 $18.22 $18.13 $18.20 $11.44 44,850
2016-11-15 $17.82 $18.15 $17.77 $18.15 $11.41 66,719
2016-11-14 $17.98 $17.98 $17.72 $17.78 $11.18 126,587
2016-11-11 $18.13 $18.22 $17.92 $17.92 $11.27 111,154
2016-11-10 $18.41 $18.41 $18.17 $18.19 $11.44 72,019
2016-11-09 $18.10 $18.43 $18.01 $18.40 $11.57 243,699
2016-11-08 $18.42 $18.45 $18.30 $18.42 $11.58 28,469
2016-11-07 $18.40 $18.45 $18.35 $18.37 $11.55 54,609
2016-11-04 $18.20 $18.30 $18.20 $18.20 $11.44 52,320
2016-11-03 $18.28 $18.38 $18.21 $18.21 $11.45 43,320
2016-11-02 $18.55 $18.55 $18.31 $18.32 $11.52 214,043
2016-11-01 $18.79 $18.79 $18.52 $18.56 $11.67 64,500
2016-10-31 $18.82 $18.84 $18.69 $18.71 $11.77 47,677
2016-10-28 $18.84 $18.84 $18.71 $18.75 $11.79 38,921
2016-10-27 $18.98 $19.10 $18.82 $18.82 $11.84 23,158
2016-10-26 $18.96 $18.97 $18.92 $18.95 $11.92 26,969
2016-10-25 $19.12 $19.15 $19.05 $19.05 $11.88 44,558
2016-10-24 $19.05 $19.17 $19.05 $19.12 $11.92 30,414
2016-10-21 $19.06 $19.07 $18.98 $19.06 $11.89 28,352
2016-10-20 $19.08 $19.08 $18.98 $19.05 $11.88 26,423
2016-10-19 $18.89 $19.04 $18.89 $19.03 $11.86 27,827
2016-10-18 $18.89 $18.94 $18.83 $18.87 $11.77 29,553
2016-10-17 $19.05 $19.09 $18.81 $18.81 $11.73 54,284
2016-10-14 $19.05 $19.11 $19.01 $19.04 $11.87 30,031
2016-10-13 $19.14 $19.18 $18.97 $19.01 $11.85 39,075
2016-10-12 $19.19 $19.19 $19.10 $19.14 $11.93 10,566
2016-10-11 $19.27 $19.27 $19.10 $19.14 $11.93 34,053
2016-10-10 $19.19 $19.32 $19.19 $19.32 $12.05 20,832
2016-10-07 $19.27 $19.29 $19.14 $19.19 $11.97 46,652
2016-10-06 $19.28 $19.28 $19.16 $19.19 $11.97 21,402
2016-10-05 $19.29 $19.31 $19.20 $19.27 $12.02 29,913
2016-10-04 $19.40 $19.40 $19.17 $19.24 $11.99 65,056
2016-10-03 $19.37 $19.38 $19.24 $19.36 $12.07 29,132
2016-09-30 $19.34 $19.40 $19.30 $19.38 $12.08 43,053
2016-09-29 $19.37 $19.37 $19.21 $19.25 $12.00 30,267
2016-09-28 $19.28 $19.35 $19.24 $19.35 $12.07 52,972
2016-09-27 $19.28 $19.28 $19.17 $19.24 $12.00 29,922
2016-09-26 $19.46 $19.46 $19.30 $19.36 $11.97 40,055
2016-09-23 $19.47 $19.50 $19.43 $19.43 $12.02 47,063
2016-09-22 $19.37 $19.52 $19.36 $19.50 $12.06 57,599
2016-09-21 $19.25 $19.35 $19.24 $19.34 $11.96 38,784
2016-09-20 $19.12 $19.23 $19.10 $19.22 $11.89 123,518
2016-09-19 $19.10 $19.21 $19.10 $19.13 $11.83 43,045
2016-09-16 $19.18 $19.26 $19.03 $19.08 $11.80 26,207
2016-09-15 $19.00 $19.16 $19.00 $19.15 $11.84 40,649
2016-09-14 $19.11 $19.11 $18.96 $19.03 $11.77 61,553
2016-09-13 $19.21 $19.25 $18.95 $19.01 $11.76 96,212
2016-09-12 $19.20 $19.34 $19.10 $19.33 $11.96 53,915
2016-09-09 $19.68 $19.68 $19.30 $19.33 $11.95 52,797
2016-09-08 $19.70 $19.72 $19.66 $19.70 $12.18 33,909
2016-09-07 $19.63 $19.70 $19.63 $19.69 $12.18 20,559
2016-09-06 $19.55 $19.61 $19.53 $19.61 $12.13 52,259
2016-09-02 $19.54 $19.55 $19.48 $19.53 $12.08 25,471
2016-09-01 $19.50 $19.51 $19.44 $19.48 $12.04 26,675
2016-08-31 $19.52 $19.55 $19.47 $19.50 $12.06 38,229
2016-08-30 $19.57 $19.57 $19.47 $19.50 $12.06 24,059
2016-08-29 $19.53 $19.75 $19.46 $19.47 $12.04 33,413
2016-08-26 $19.51 $19.55 $19.11 $19.48 $12.05 31,438
2016-08-25 $19.65 $19.67 $19.56 $19.60 $12.02 54,642
2016-08-24 $19.77 $19.77 $19.63 $19.63 $12.04 88,974
2016-08-23 $19.56 $19.74 $19.56 $19.70 $12.08 50,891
2016-08-22 $19.75 $19.75 $19.66 $19.66 $12.06 44,023
2016-08-19 $19.77 $19.77 $19.69 $19.73 $12.10 31,930
2016-08-18 $19.64 $19.76 $19.64 $19.76 $12.12 26,720
2016-08-17 $19.73 $19.80 $19.62 $19.67 $12.06 36,132
2016-08-16 $19.63 $19.67 $19.60 $19.67 $12.06 70,150
2016-08-15 $19.71 $19.71 $19.58 $19.62 $12.04 47,353
2016-08-12 $19.52 $19.63 $19.52 $19.61 $12.03 26,879
2016-08-11 $19.56 $19.61 $19.48 $19.58 $12.01 40,196
2016-08-10 $19.46 $19.52 $19.44 $19.50 $11.96 60,606
2016-08-09 $19.39 $19.50 $19.38 $19.48 $11.95 91,358
2016-08-08 $19.39 $19.44 $19.36 $19.40 $11.90 40,222
2016-08-05 $19.37 $19.41 $19.33 $19.39 $11.89 42,517
2016-08-04 $19.29 $19.33 $19.23 $19.30 $11.84 18,178
2016-08-03 $19.25 $19.27 $19.20 $19.27 $11.82 25,996
2016-08-02 $19.43 $19.45 $19.20 $19.23 $11.80 41,868
2016-08-01 $19.49 $19.52 $19.41 $19.43 $11.92 29,815
2016-07-29 $19.39 $19.44 $19.37 $19.44 $11.92 51,409
2016-07-28 $19.34 $19.38 $19.25 $19.38 $11.89 17,259
2016-07-27 $19.31 $19.33 $19.24 $19.32 $11.85 34,030
2016-07-26 $19.28 $19.37 $19.19 $19.25 $11.81 66,319
2016-07-25 $19.45 $19.45 $19.31 $19.36 $11.78 99,355
2016-07-22 $19.39 $19.43 $19.28 $19.38 $11.79 17,218
2016-07-21 $19.40 $19.40 $19.28 $19.31 $11.75 45,174
2016-07-20 $19.26 $19.39 $19.25 $19.35 $11.77 25,495
2016-07-19 $19.25 $19.27 $19.21 $19.21 $11.69 25,689
2016-07-18 $19.11 $19.24 $19.11 $19.22 $11.69 30,779
2016-07-15 $19.30 $19.30 $19.11 $19.18 $11.67 47,807
2016-07-14 $19.21 $19.37 $19.03 $19.21 $11.69 43,779
2016-07-13 $19.08 $19.18 $19.03 $19.05 $11.59 23,765
2016-07-12 $19.10 $19.43 $19.07 $19.10 $11.62 60,473
2016-07-11 $18.98 $19.09 $18.98 $19.07 $11.60 43,147
2016-07-08 $19.00 $19.00 $18.92 $18.99 $11.55 26,559
2016-07-07 $18.82 $18.88 $18.79 $18.84 $11.46 31,935
2016-07-06 $18.71 $18.82 $18.66 $18.82 $11.45 48,136
2016-07-05 $18.70 $18.74 $18.61 $18.70 $11.38 26,212
2016-07-01 $18.81 $18.82 $18.73 $18.74 $11.40 45,068
2016-06-30 $18.61 $18.68 $18.58 $18.68 $11.36 19,947
2016-06-29 $18.54 $18.60 $18.36 $18.60 $11.31 25,678
2016-06-28 $18.18 $18.57 $18.18 $18.37 $11.17 43,679
2016-06-27 $18.41 $18.43 $18.13 $18.14 $11.03 59,826
2016-06-24 $18.48 $18.62 $18.35 $18.48 $11.24 74,463
2016-06-23 $18.79 $18.79 $18.68 $18.79 $11.43 24,154
2016-06-22 $18.69 $18.78 $18.63 $18.65 $11.34 20,990
2016-06-21 $18.77 $18.77 $18.60 $18.66 $11.35 34,266
2016-06-20 $18.97 $18.97 $18.76 $18.80 $11.34 30,872
2016-06-17 $18.70 $18.71 $18.61 $18.70 $11.28 10,660
2016-06-16 $18.71 $18.74 $18.54 $18.62 $11.23 35,095
2016-06-15 $18.59 $18.70 $18.59 $18.66 $11.25 45,041
2016-06-14 $18.65 $18.88 $18.60 $18.61 $11.23 23,943
2016-06-13 $18.92 $18.92 $18.72 $18.74 $11.30 54,963
2016-06-10 $18.98 $19.01 $18.85 $18.85 $11.37 32,332
2016-06-09 $19.00 $19.02 $18.96 $19.02 $11.47 21,747
2016-06-08 $18.94 $19.01 $18.94 $19.00 $11.46 37,592
2016-06-07 $18.89 $18.96 $18.89 $18.94 $11.42 27,616
2016-06-06 $18.77 $18.87 $18.77 $18.80 $11.34 39,303
2016-06-03 $18.62 $18.76 $18.61 $18.75 $11.31 28,147
2016-06-02 $18.60 $18.64 $18.55 $18.64 $11.24 25,743
2016-06-01 $18.53 $18.61 $18.50 $18.61 $11.22 34,940
2016-05-31 $18.61 $18.65 $18.52 $18.53 $11.18 96,587
2016-05-27 $18.54 $18.56 $18.50 $18.54 $11.18 22,446
2016-05-26 $18.57 $18.57 $18.44 $18.49 $11.15 26,844
2016-05-25 $18.34 $18.48 $18.34 $18.47 $11.14 19,691
2016-05-24 $18.45 $18.50 $18.32 $18.36 $11.07 25,914
2016-05-23 $18.51 $18.51 $18.40 $18.45 $11.03 47,981
2016-05-20 $18.44 $18.44 $18.37 $18.42 $11.01 36,945
2016-05-19 $18.44 $18.46 $18.25 $18.30 $10.94 23,086
2016-05-18 $18.52 $18.60 $18.41 $18.45 $11.03 19,257
2016-05-17 $18.55 $18.59 $18.50 $18.54 $11.09 43,096
2016-05-16 $18.53 $18.58 $18.53 $18.58 $11.11 40,894
2016-05-13 $18.53 $18.53 $18.45 $18.45 $11.03 23,575
2016-05-12 $18.69 $18.69 $18.46 $18.50 $11.06 19,479
2016-05-11 $18.61 $18.61 $18.49 $18.50 $11.06 38,964
2016-05-10 $18.45 $18.54 $18.44 $18.53 $11.08 16,313
2016-05-09 $18.53 $18.53 $18.40 $18.40 $11.00 27,027
2016-05-06 $18.39 $18.50 $18.35 $18.46 $11.04 23,061
2016-05-05 $18.56 $18.56 $18.42 $18.45 $11.03 24,585
2016-05-04 $18.57 $18.57 $18.43 $18.47 $11.04 23,050
2016-05-03 $18.69 $18.69 $18.52 $18.60 $11.12 43,436
2016-05-02 $18.79 $18.79 $18.70 $18.71 $11.19 27,381
2016-04-29 $18.68 $18.69 $18.61 $18.68 $11.17 16,560
2016-04-28 $18.67 $18.71 $18.62 $18.64 $11.15 53,586
2016-04-27 $18.60 $18.67 $18.53 $18.67 $11.16 18,916
2016-04-26 $18.57 $18.60 $18.53 $18.60 $11.12 66,456
2016-04-25 $18.72 $18.73 $18.63 $18.65 $11.05 26,063
2016-04-22 $18.74 $18.74 $18.64 $18.70 $11.09 20,431
2016-04-21 $18.71 $18.73 $18.65 $18.68 $11.07 8,484
2016-04-20 $18.71 $18.71 $18.59 $18.59 $11.02 22,166
2016-04-19 $18.50 $18.63 $18.50 $18.63 $11.04 8,894
2016-04-18 $18.36 $18.46 $18.36 $18.45 $10.94 15,324
2016-04-15 $18.30 $18.35 $18.27 $18.27 $10.83 8,104
2016-04-14 $18.38 $18.39 $18.31 $18.31 $10.85 15,724
2016-04-13 $18.30 $18.35 $18.30 $18.34 $10.87 11,776
2016-04-12 $18.06 $18.29 $18.06 $18.23 $10.81 13,408
2016-04-11 $18.00 $18.15 $18.00 $18.14 $10.75 12,675
2016-04-08 $17.98 $18.04 $17.93 $17.93 $10.63 7,823
2016-04-07 $17.96 $17.97 $17.86 $17.87 $10.59 11,842
2016-04-06 $17.93 $18.03 $17.90 $17.98 $10.66 10,306
2016-04-05 $17.97 $17.97 $17.85 $17.88 $10.60 21,401
2016-04-04 $18.18 $18.18 $18.01 $18.03 $10.69 12,415
2016-04-01 $18.08 $18.16 $18.01 $18.15 $10.76 11,469
2016-03-31 $18.00 $18.17 $18.00 $18.17 $10.77 23,497
2016-03-30 $17.98 $18.01 $17.90 $18.00 $10.67 22,767
2016-03-29 $17.80 $17.85 $17.62 $17.83 $10.57 20,345
2016-03-28 $17.78 $17.80 $17.71 $17.71 $10.50 21,233
2016-03-24 $17.94 $17.94 $17.69 $17.73 $10.51 14,403
2016-03-23 $18.01 $18.01 $17.87 $17.87 $10.59 23,044
2016-03-22 $18.08 $18.08 $18.00 $18.04 $10.69 37,736
2016-03-21 $18.12 $18.19 $18.08 $18.18 $10.68 37,315
2016-03-18 $18.01 $18.14 $17.80 $18.12 $10.65 19,032
2016-03-17 $17.97 $18.03 $17.91 $18.03 $10.59 16,934
2016-03-16 $17.71 $17.85 $17.70 $17.85 $10.49 7,730
2016-03-15 $17.76 $17.76 $17.67 $17.69 $10.39 35,576
2016-03-14 $17.74 $17.83 $17.73 $17.79 $10.45 15,589
2016-03-11 $17.71 $17.79 $17.71 $17.76 $10.44 35,074
2016-03-10 $17.67 $17.70 $17.53 $17.60 $10.34 10,734
2016-03-09 $17.62 $17.62 $17.48 $17.59 $10.34 14,319
2016-03-08 $17.54 $17.54 $17.35 $17.51 $10.29 9,690
2016-03-07 $17.37 $17.59 $17.37 $17.59 $10.34 10,573
2016-03-04 $17.28 $17.54 $17.28 $17.52 $10.30 18,661
2016-03-03 $17.12 $17.36 $17.12 $17.36 $10.20 122,894
2016-03-02 $17.09 $17.22 $17.03 $17.22 $10.12 9,269
2016-03-01 $16.89 $17.10 $16.89 $17.10 $10.05 16,441
2016-02-29 $16.76 $16.87 $16.76 $16.83 $9.89 9,910
2016-02-26 $16.67 $16.80 $16.67 $16.72 $9.82 18,122
2016-02-25 $16.59 $16.68 $16.53 $16.64 $9.78 12,877
2016-02-24 $16.40 $16.51 $16.40 $16.50 $9.70 14,955
2016-02-23 $16.48 $16.57 $16.45 $16.51 $9.70 24,348
2016-02-22 $16.75 $16.75 $16.65 $16.71 $9.72 14,347
2016-02-19 $16.40 $16.62 $16.40 $16.62 $9.67 13,763
2016-02-18 $16.60 $16.60 $16.49 $16.56 $9.64 5,318
2016-02-17 $16.44 $16.52 $16.37 $16.50 $9.60 9,671
2016-02-16 $16.16 $16.31 $16.16 $16.27 $9.47 10,884
2016-02-12 $16.12 $16.19 $16.02 $16.19 $9.42 18,953
2016-02-11 $16.10 $16.20 $15.96 $16.07 $9.35 24,853
2016-02-10 $16.45 $16.45 $16.24 $16.24 $9.45 7,096
2016-02-09 $16.29 $16.37 $16.18 $16.26 $9.46 14,218
2016-02-08 $16.38 $16.58 $16.20 $16.41 $9.55 36,667
2016-02-05 $16.79 $16.81 $16.72 $16.73 $9.74 19,639
2016-02-04 $16.90 $16.90 $16.82 $16.86 $9.81 7,439
2016-02-03 $16.84 $16.85 $16.64 $16.80 $9.78 6,602
2016-02-02 $16.84 $16.84 $16.70 $16.72 $9.73 8,333
2016-02-01 $16.78 $16.88 $16.70 $16.86 $9.81 29,381
2016-01-29 $16.74 $16.86 $16.74 $16.84 $9.80 12,819
2016-01-28 $16.46 $16.69 $16.46 $16.65 $9.69 55,594
2016-01-27 $16.47 $16.66 $16.40 $16.40 $9.54 5,350
2016-01-26 $16.19 $16.50 $16.19 $16.47 $9.59 8,858
2016-01-25 $16.52 $16.56 $16.40 $16.40 $9.45 16,185
2016-01-22 $16.30 $16.54 $16.29 $16.49 $9.50 15,191
2016-01-21 $16.04 $16.24 $16.03 $16.12 $9.29 5,691
2016-01-20 $16.11 $16.12 $15.70 $16.03 $9.24 76,348
2016-01-19 $16.58 $16.58 $16.25 $16.30 $9.39 55,496
2016-01-15 $16.64 $16.67 $16.40 $16.52 $9.52 65,636
2016-01-14 $16.86 $16.91 $16.70 $16.88 $9.73 65,417
2016-01-13 $17.21 $17.26 $16.86 $16.87 $9.72 58,929
2016-01-12 $17.43 $17.43 $17.14 $17.21 $9.92 65,834
2016-01-11 $17.57 $17.57 $17.21 $17.27 $9.95 57,814
2016-01-08 $17.69 $17.69 $17.52 $17.53 $10.10 123,566
2016-01-07 $17.77 $17.77 $17.60 $17.64 $10.17 16,515
2016-01-06 $17.81 $17.89 $17.79 $17.89 $10.31 9,588
2016-01-05 $17.82 $17.91 $17.75 $17.87 $10.30 9,047
2016-01-04 $17.75 $17.75 $17.59 $17.74 $10.22 20,285
2015-12-31 $17.79 $17.86 $17.77 $17.82 $10.27 35,369
2015-12-30 $17.80 $17.88 $17.80 $17.80 $10.26 25,840
2015-12-29 $17.80 $17.93 $17.80 $17.88 $10.30 35,134
2015-12-28 $18.08 $18.08 $17.78 $17.81 $10.27 43,844
2015-12-24 $18.06 $18.13 $18.01 $18.11 $10.35 7,535
2015-12-23 $17.86 $18.10 $17.86 $18.05 $10.31 58,918
2015-12-22 $17.81 $17.92 $17.81 $17.87 $10.21 24,381
2015-12-21 $17.81 $17.91 $17.76 $17.82 $10.18 17,794
2015-12-18 $17.83 $17.88 $17.65 $17.86 $10.20 8,108
2015-12-17 $17.85 $17.89 $17.77 $17.85 $10.20 10,072
2015-12-16 $17.61 $17.86 $17.61 $17.86 $10.20 15,436
2015-12-15 $17.29 $17.55 $17.29 $17.48 $9.99 94,587
2015-12-14 $17.50 $17.50 $17.16 $17.25 $9.85 94,084
2015-12-11 $17.83 $17.83 $17.44 $17.48 $9.99 115,258
2015-12-10 $17.94 $17.94 $17.82 $17.82 $10.18 12,825
2015-12-09 $17.94 $18.06 $17.94 $17.97 $10.27 15,000
2015-12-08 $17.88 $17.97 $17.85 $17.92 $10.24 20,692
2015-12-07 $18.17 $18.25 $17.99 $18.00 $10.28 21,301
2015-12-04 $18.23 $18.25 $18.14 $18.25 $10.43 5,179
2015-12-03 $18.21 $18.25 $18.13 $18.17 $10.38 14,015
2015-12-02 $18.33 $18.33 $18.21 $18.21 $10.40 17,549
2015-12-01 $18.21 $18.30 $18.20 $18.27 $10.43 21,577
2015-11-30 $18.22 $18.26 $18.18 $18.18 $10.39 19,431
2015-11-27 $18.24 $18.24 $18.13 $18.21 $10.40 8,272
2015-11-25 $18.05 $18.23 $18.05 $18.17 $10.38 28,294
2015-11-24 $18.08 $18.18 $18.08 $18.14 $10.36 7,955
2015-11-23 $18.14 $18.25 $18.14 $18.15 $10.37 12,433
2015-11-20 $18.38 $18.49 $18.35 $18.35 $10.39 7,024
2015-11-19 $18.25 $18.42 $18.25 $18.37 $10.40 14,179
2015-11-18 $18.29 $18.42 $18.29 $18.37 $10.40 21,764
2015-11-17 $18.30 $18.39 $18.26 $18.30 $10.36 23,464
2015-11-16 $18.28 $18.37 $18.24 $18.31 $10.37 28,575
2015-11-13 $18.27 $18.34 $18.26 $18.26 $10.34 6,845
2015-11-12 $18.45 $18.47 $18.24 $18.32 $10.37 23,826
2015-11-11 $18.66 $18.66 $18.52 $18.57 $10.52 12,714
2015-11-10 $18.61 $18.63 $18.52 $18.52 $10.49 15,496
2015-11-09 $18.71 $18.72 $18.52 $18.56 $10.51 89,772
2015-11-06 $18.87 $18.94 $18.75 $18.79 $10.64 16,803
2015-11-05 $18.98 $19.00 $18.90 $18.95 $10.73 22,361
2015-11-04 $18.98 $19.02 $18.97 $19.00 $10.76 24,631
2015-11-03 $19.00 $19.04 $18.98 $19.04 $10.78 13,634
2015-11-02 $18.87 $19.02 $18.87 $19.02 $10.77 18,662
2015-10-30 $18.81 $18.93 $18.80 $18.92 $10.71 20,881
2015-10-29 $18.87 $18.89 $18.80 $18.80 $10.65 12,027
2015-10-28 $18.87 $18.94 $18.81 $18.88 $10.69 47,101
2015-10-27 $19.00 $19.00 $18.77 $18.78 $10.64 24,960
2015-10-26 $19.15 $19.15 $19.05 $19.08 $10.71 12,710
2015-10-23 $19.15 $19.15 $19.06 $19.13 $10.74 86,608
2015-10-22 $18.99 $19.05 $18.99 $19.01 $10.68 39,474
2015-10-21 $18.99 $19.00 $18.89 $18.89 $10.61 27,037
2015-10-20 $18.97 $19.04 $18.94 $19.00 $10.67 11,855
2015-10-19 $18.86 $18.96 $18.81 $18.96 $10.65 23,687
2015-10-16 $18.84 $18.87 $18.83 $18.85 $10.58 7,804
2015-10-15 $18.70 $18.79 $18.65 $18.78 $10.55 7,527
2015-10-14 $18.62 $18.73 $18.60 $18.68 $10.49 6,653
2015-10-13 $18.77 $18.77 $18.62 $18.62 $10.45 39,524
2015-10-12 $18.83 $18.83 $18.71 $18.77 $10.54 9,860
2015-10-09 $18.65 $18.80 $18.65 $18.78 $10.54 41,287
2015-10-08 $18.45 $18.65 $18.38 $18.62 $10.45 24,468
2015-10-07 $18.25 $18.43 $18.25 $18.37 $10.31 24,388
2015-10-06 $18.11 $18.22 $18.11 $18.22 $10.23 11,196
2015-10-05 $17.90 $18.12 $17.82 $18.10 $10.16 22,314
2015-10-02 $17.64 $17.87 $17.62 $17.87 $10.03 28,512
2015-10-01 $17.85 $17.85 $17.68 $17.77 $9.98 23,492
2015-09-30 $17.80 $17.89 $17.69 $17.79 $9.99 20,697
2015-09-29 $17.90 $17.95 $17.67 $17.67 $9.92 20,684
2015-09-28 $18.10 $18.24 $17.84 $17.86 $10.03 40,290
2015-09-25 $18.32 $18.36 $18.21 $18.25 $10.24 12,602
2015-09-24 $18.35 $18.47 $18.35 $18.47 $10.28 8,667
2015-09-23 $18.56 $18.56 $18.47 $18.50 $10.30 12,039
2015-09-22 $18.50 $18.56 $18.50 $18.56 $10.33 10,311
2015-09-21 $18.77 $18.77 $18.65 $18.65 $10.38 14,537
2015-09-18 $18.32 $18.77 $18.32 $18.67 $10.39 18,614
2015-09-17 $18.58 $18.75 $18.47 $18.65 $10.38 25,049
2015-09-16 $18.47 $18.53 $18.45 $18.53 $10.31 7,548
2015-09-15 $18.36 $18.48 $18.35 $18.48 $10.29 64,710
2015-09-14 $18.52 $18.52 $18.35 $18.36 $10.22 19,699
2015-09-11 $18.39 $18.50 $18.37 $18.46 $10.27 48,970
2015-09-10 $18.50 $18.55 $18.50 $18.50 $10.30 25,698
2015-09-09 $18.59 $18.70 $18.55 $18.55 $10.33 13,150
2015-09-08 $18.40 $18.65 $18.40 $18.64 $10.37 24,137
2015-09-04 $18.50 $18.50 $18.44 $18.50 $10.30 31,586
2015-09-03 $18.59 $18.66 $18.57 $18.60 $10.35 13,243
2015-09-02 $18.65 $18.65 $18.46 $18.55 $10.32 15,470
2015-09-01 $18.58 $18.68 $18.30 $18.50 $10.30 23,626
2015-08-31 $18.75 $18.75 $18.60 $18.60 $10.35 20,367
2015-08-28 $18.06 $18.76 $18.06 $18.69 $10.40 29,437
2015-08-27 $18.59 $18.78 $18.58 $18.68 $10.40 33,787
2015-08-26 $18.36 $18.45 $18.30 $18.45 $10.27 25,459
2015-08-25 $18.34 $18.37 $18.26 $18.26 $10.16 22,581
2015-08-24 $17.91 $18.35 $13.82 $18.07 $10.06 112,424
2015-08-21 $19.21 $19.21 $18.86 $18.90 $10.43 77,922
2015-08-20 $19.31 $19.40 $19.21 $19.21 $10.60 24,813
2015-08-19 $19.32 $19.49 $19.32 $19.40 $10.70 43,809
2015-08-18 $19.40 $19.49 $19.40 $19.45 $10.73 18,320
2015-08-17 $19.42 $19.66 $19.42 $19.48 $10.75 13,267
2015-08-14 $19.48 $19.54 $19.35 $19.49 $10.75 8,313
2015-08-13 $19.47 $19.55 $19.47 $19.48 $10.75 25,828
2015-08-12 $19.31 $19.54 $19.31 $19.52 $10.77 20,228
2015-08-11 $19.60 $19.60 $19.46 $19.48 $10.75 98,433
2015-08-10 $19.68 $19.68 $19.50 $19.59 $10.81 27,728
2015-08-07 $19.59 $19.63 $19.53 $19.55 $10.79 79,645
2015-08-06 $19.78 $19.78 $19.56 $19.62 $10.82 53,100
2015-08-05 $19.69 $19.79 $19.69 $19.70 $10.87 23,931
2015-08-04 $19.73 $19.75 $19.62 $19.73 $10.89 11,316
2015-08-03 $19.69 $19.75 $19.67 $19.71 $10.87 38,376
2015-07-31 $19.64 $19.79 $19.64 $19.69 $10.86 23,358
2015-07-30 $19.65 $19.65 $19.60 $19.64 $10.83 20,166
2015-07-29 $19.57 $19.67 $19.53 $19.65 $10.84 23,073
2015-07-28 $19.34 $19.55 $19.30 $19.53 $10.77 37,880
2015-07-27 $19.43 $19.52 $19.35 $19.42 $10.71 48,529
2015-07-24 $19.82 $19.92 $19.71 $19.75 $10.80 42,280
2015-07-23 $20.06 $20.06 $19.89 $19.89 $10.88 32,877
2015-07-22 $20.08 $20.24 $20.00 $20.00 $10.94 29,661
2015-07-21 $20.11 $20.15 $20.10 $20.13 $11.02 36,289
2015-07-20 $20.37 $20.38 $20.10 $20.10 $11.00 31,558
2015-07-17 $20.36 $20.40 $20.30 $20.34 $11.13 10,843
2015-07-16 $20.35 $20.42 $20.35 $20.36 $11.14 48,153
2015-07-15 $20.37 $20.39 $20.30 $20.35 $11.14 160,930
2015-07-14 $20.27 $20.40 $20.27 $20.40 $11.16 33,711
2015-07-13 $20.30 $20.36 $20.27 $20.34 $11.13 24,163
2015-07-10 $20.07 $20.29 $20.07 $20.26 $11.09 23,004
2015-07-09 $20.11 $20.22 $20.11 $20.12 $11.01 19,389
2015-07-08 $20.24 $20.24 $20.06 $20.08 $10.99 19,083
2015-07-07 $20.11 $20.28 $20.10 $20.26 $11.09 36,334
2015-07-06 $20.17 $20.26 $20.17 $20.25 $11.08 17,464
2015-07-02 $20.27 $20.38 $20.27 $20.38 $11.15 11,130
2015-07-01 $20.19 $20.38 $20.19 $20.38 $11.15 17,633
2015-06-30 $20.10 $20.29 $20.10 $20.29 $11.10 131,288
2015-06-29 $20.38 $20.38 $20.05 $20.10 $11.00 90,111
2015-06-26 $20.55 $20.55 $20.36 $20.39 $11.16 47,576
2015-06-25 $20.81 $20.81 $20.55 $20.60 $11.27 19,846
2015-06-24 $20.75 $20.79 $20.69 $20.70 $11.33 24,291
2015-06-23 $20.91 $20.93 $20.86 $20.92 $11.36 53,496
2015-06-22 $20.87 $20.93 $20.82 $20.87 $11.33 10,062
2015-06-19 $20.77 $20.85 $20.77 $20.85 $11.32 204,523
2015-06-18 $20.71 $20.86 $20.71 $20.83 $11.31 30,614
2015-06-17 $20.76 $20.85 $20.71 $20.76 $11.27 21,357
2015-06-16 $20.70 $20.83 $20.70 $20.83 $11.31 19,831
2015-06-15 $20.76 $20.78 $20.71 $20.76 $11.27 49,667
2015-06-12 $20.90 $20.90 $20.75 $20.82 $11.31 29,020
2015-06-11 $20.81 $20.93 $20.81 $20.87 $11.33 20,473
2015-06-10 $20.78 $20.90 $20.78 $20.85 $11.32 42,237
2015-06-09 $20.92 $20.92 $20.74 $20.78 $11.28 37,403
2015-06-08 $20.84 $21.13 $20.84 $20.85 $11.32 27,957
2015-06-05 $21.08 $21.08 $20.91 $20.94 $11.37 34,831
2015-06-04 $21.15 $21.15 $21.03 $21.05 $11.43 32,642
2015-06-03 $21.14 $21.22 $21.11 $21.12 $11.47 31,030
2015-06-02 $21.14 $21.21 $21.11 $21.19 $11.51 32,425
2015-06-01 $21.13 $21.17 $21.11 $21.14 $11.48 30,805
2015-05-29 $21.28 $21.28 $21.13 $21.15 $11.48 43,766
2015-05-28 $21.23 $21.33 $21.16 $21.22 $11.52 22,686
2015-05-27 $21.20 $21.21 $21.15 $21.18 $11.50 15,553
2015-05-26 $21.08 $21.24 $21.08 $21.17 $11.50 37,871
2015-05-22 $21.52 $21.53 $21.40 $21.42 $11.55 27,621
2015-05-21 $21.49 $21.54 $21.49 $21.50 $11.59 19,782
2015-05-20 $21.45 $21.49 $21.45 $21.48 $11.58 26,725
2015-05-19 $21.46 $21.50 $21.45 $21.49 $11.58 29,428
2015-05-18 $21.50 $21.53 $21.43 $21.45 $11.56 27,417
2015-05-15 $21.49 $21.50 $21.41 $21.46 $11.57 23,720
2015-05-14 $21.31 $21.47 $21.31 $21.44 $11.56 33,288
2015-05-13 $21.37 $21.41 $21.31 $21.34 $11.50 26,109
2015-05-12 $21.23 $21.35 $21.19 $21.33 $11.49 25,324
2015-05-11 $21.46 $21.46 $21.29 $21.35 $11.51 38,713
2015-05-08 $21.27 $21.44 $21.27 $21.42 $11.54 26,064
2015-05-07 $21.31 $21.33 $21.26 $21.27 $11.46 40,073
2015-05-06 $21.46 $21.46 $21.26 $21.27 $11.46 35,280
2015-05-05 $21.45 $21.46 $21.36 $21.40 $11.53 35,213
2015-05-04 $21.57 $21.64 $21.47 $21.47 $11.57 43,353
2015-05-01 $21.49 $21.55 $21.48 $21.55 $11.62 26,350
2015-04-30 $21.57 $21.57 $21.41 $21.43 $11.55 42,372
2015-04-29 $21.52 $21.56 $21.45 $21.51 $11.59 93,667
2015-04-28 $21.58 $21.58 $21.42 $21.52 $11.60 29,580
2015-04-27 $21.61 $21.61 $21.51 $21.51 $11.59 26,956
2015-04-24 $21.55 $21.55 $21.47 $21.52 $11.60 16,120
2015-04-23 $21.58 $21.67 $21.58 $21.63 $11.57 16,178
2015-04-22 $21.57 $21.60 $21.52 $21.56 $11.53 32,611
2015-04-21 $21.55 $21.57 $21.50 $21.57 $11.54 33,781
2015-04-20 $21.56 $21.58 $21.50 $21.52 $11.51 27,372
2015-04-17 $21.48 $21.56 $21.45 $21.46 $11.48 27,330
2015-04-16 $21.48 $21.58 $21.48 $21.57 $11.54 39,677
2015-04-15 $21.46 $21.56 $21.45 $21.51 $11.51 33,584
2015-04-14 $21.54 $21.54 $21.38 $21.46 $11.48 24,996
2015-04-13 $21.42 $21.47 $21.36 $21.38 $11.44 42,381
2015-04-10 $21.33 $21.47 $21.33 $21.42 $11.46 29,596
2015-04-09 $21.32 $21.40 $21.32 $21.40 $11.45 24,294
2015-04-08 $21.33 $21.38 $21.32 $21.38 $11.44 21,688
2015-04-07 $21.31 $21.35 $21.29 $21.33 $11.41 17,304
2015-04-06 $21.14 $21.32 $21.14 $21.31 $11.40 25,464
2015-04-02 $21.20 $21.20 $21.12 $21.19 $11.34 31,168
2015-04-01 $21.04 $21.15 $21.04 $21.15 $11.31 22,517
2015-03-31 $21.17 $21.60 $20.50 $21.15 $11.31 63,813
2015-03-30 $21.29 $21.29 $21.13 $21.20 $11.34 48,128
2015-03-27 $21.17 $21.18 $21.11 $21.17 $11.32 66,428
2015-03-26 $21.19 $21.19 $21.10 $21.16 $11.32 27,728
2015-03-25 $21.22 $21.25 $21.17 $21.19 $11.34 48,361
2015-03-24 $21.35 $21.37 $21.29 $21.34 $11.33 38,596
2015-03-23 $21.35 $21.35 $21.30 $21.33 $11.32 53,766
2015-03-20 $21.29 $21.34 $21.21 $21.30 $11.31 20,503
2015-03-19 $21.34 $21.34 $21.14 $21.16 $11.23 26,968
2015-03-18 $21.02 $21.29 $21.02 $21.29 $11.30 20,106
2015-03-17 $21.14 $21.14 $21.03 $21.08 $11.19 53,903
2015-03-16 $21.27 $21.27 $21.12 $21.16 $11.23 27,167
2015-03-13 $21.25 $21.25 $21.07 $21.11 $11.21 33,336
2015-03-12 $21.27 $21.27 $21.22 $21.23 $11.27 25,225
2015-03-11 $21.15 $21.21 $21.12 $21.14 $11.22 25,389
2015-03-10 $21.26 $21.44 $21.18 $21.20 $11.26 59,293
2015-03-09 $21.45 $21.45 $21.34 $21.39 $11.36 31,772
2015-03-06 $21.57 $21.57 $21.37 $21.38 $11.35 52,307
2015-03-05 $21.61 $21.61 $21.56 $21.58 $11.46 15,475
2015-03-04 $21.50 $21.56 $21.49 $21.56 $11.45 36,101
2015-03-03 $21.62 $21.62 $21.46 $21.51 $11.42 66,778
2015-03-02 $21.60 $21.60 $21.53 $21.56 $11.45 26,061
2015-02-27 $21.43 $21.57 $21.43 $21.54 $11.44 22,391
2015-02-26 $21.48 $21.49 $21.42 $21.43 $11.38 20,219
2015-02-25 $21.32 $21.48 $21.32 $21.44 $11.38 42,844
2015-02-24 $21.48 $21.48 $21.33 $21.42 $11.37 23,064
2015-02-23 $21.40 $21.50 $21.40 $21.50 $11.33 27,370
2015-02-20 $21.42 $21.46 $21.35 $21.42 $11.29 34,197
2015-02-19 $21.34 $21.42 $21.29 $21.36 $11.26 39,672
2015-02-18 $21.28 $21.39 $21.28 $21.34 $11.25 24,977
2015-02-17 $21.46 $21.46 $21.28 $21.31 $11.23 37,334
2015-02-13 $21.40 $21.48 $21.35 $21.46 $11.31 79,898
2015-02-12 $21.39 $21.39 $21.33 $21.39 $11.27 38,382
2015-02-11 $21.38 $21.38 $21.25 $21.28 $11.21 17,784
2015-02-10 $21.31 $21.33 $21.23 $21.33 $11.24 39,242
2015-02-09 $21.29 $21.29 $21.23 $21.27 $11.21 18,507
2015-02-06 $21.44 $21.44 $21.27 $21.30 $11.23 29,216
2015-02-05 $21.35 $21.40 $21.29 $21.40 $11.28 21,748
2015-02-04 $21.17 $21.30 $21.17 $21.29 $11.22 30,629
2015-02-03 $21.15 $21.25 $21.11 $21.24 $11.19 24,251
2015-02-02 $20.92 $21.11 $20.85 $21.08 $11.11 38,610
2015-01-30 $21.05 $21.16 $20.99 $20.99 $11.06 21,129
2015-01-29 $21.05 $21.15 $20.97 $21.15 $11.15 40,141
2015-01-28 $21.21 $21.26 $21.02 $21.03 $11.08 58,751
2015-01-27 $21.16 $21.29 $21.05 $21.14 $11.14 52,641
2015-01-26 $21.25 $21.29 $21.16 $21.18 $11.16 73,218
2015-01-23 $21.25 $21.32 $21.18 $21.22 $11.18 131,667
2015-01-22 $21.45 $21.45 $21.29 $21.39 $11.19 133,265
2015-01-21 $21.29 $21.29 $21.16 $21.27 $11.13 149,079
2015-01-20 $21.33 $21.33 $21.09 $21.19 $11.08 23,802
2015-01-16 $20.89 $21.20 $20.89 $21.19 $11.08 37,115
2015-01-15 $20.99 $21.04 $20.92 $20.93 $10.95 20,636
2015-01-14 $21.10 $21.10 $20.90 $21.02 $10.99 27,649
2015-01-13 $21.29 $21.29 $21.05 $21.14 $11.06 25,424
2015-01-12 $21.21 $21.21 $21.02 $21.13 $11.05 18,701
2015-01-09 $21.29 $21.29 $21.09 $21.15 $11.06 19,840
2015-01-08 $20.95 $21.24 $20.95 $21.19 $11.08 28,779
2015-01-07 $21.07 $21.07 $20.93 $20.98 $10.97 92,256
2015-01-06 $20.99 $20.99 $20.79 $20.88 $10.92 75,139
2015-01-05 $21.35 $21.37 $20.85 $20.95 $10.96 70,307
2015-01-02 $21.77 $21.77 $21.15 $21.33 $11.16 90,694
2014-12-31 $21.77 $21.86 $21.55 $21.60 $11.30 87,348
2014-12-30 $21.95 $21.95 $21.77 $21.80 $11.40 70,482
2014-12-29 $22.16 $22.16 $21.87 $22.00 $11.51 35,862
2014-12-26 $22.22 $22.24 $22.14 $22.16 $11.59 29,801
2014-12-24 $22.32 $22.40 $22.30 $22.33 $11.58 37,511
2014-12-23 $22.25 $22.40 $22.25 $22.31 $11.57 19,019
2014-12-22 $22.33 $22.42 $22.26 $22.26 $11.54 22,607
2014-12-19 $22.28 $22.40 $22.13 $22.40 $11.62 21,921
2014-12-18 $21.85 $22.17 $21.85 $22.13 $11.48 31,394
2014-12-17 $21.50 $21.86 $21.47 $21.78 $11.29 32,353
2014-12-16 $21.67 $21.77 $21.48 $21.55 $11.18 49,732
2014-12-15 $21.98 $21.99 $21.63 $21.63 $11.22 70,528
2014-12-12 $22.11 $22.18 $21.88 $21.91 $11.36 69,501
2014-12-11 $22.20 $22.40 $22.17 $22.25 $11.54 34,080
2014-12-10 $22.40 $22.41 $22.12 $22.13 $11.48 28,569
2014-12-09 $22.45 $22.50 $22.31 $22.48 $11.66 51,961
2014-12-08 $22.71 $22.71 $22.49 $22.53 $11.68 50,763
2014-12-05 $22.81 $22.81 $22.65 $22.70 $11.77 34,776
2014-12-04 $22.86 $22.89 $22.75 $22.81 $11.83 31,184
2014-12-03 $22.87 $22.90 $22.81 $22.86 $11.85 51,212
2014-12-02 $22.77 $22.84 $22.75 $22.84 $11.84 19,560
2014-12-01 $22.94 $22.94 $22.75 $22.76 $11.80 40,706
2014-11-28 $23.02 $23.02 $22.88 $22.96 $11.91 30,421
2014-11-26 $22.93 $23.03 $22.93 $22.97 $11.91 25,123

Amplify High Income ETF (YYY) News Headlines

Recent Amplify High Income ETF (YYY) News
Time Published Title News Site