John Hancock Preferred Income Fund III (HPS) Exchange: NYSE
Data as of Aug. 20, 2025
$14.67 ($0.04) 0.27%
John Hancock Preferred Income Fund III - Daily Information
Click for more stock information on John Hancock Preferred Income Fund III.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $14.61 |
Previous Close | $14.67 |
High | $14.69 |
Low | $14.59 |
Adjusted Open | $14.61 |
Previous Adjusted Close | $14.67 |
Adjusted High | $14.69 |
Adjusted Low | $14.59 |
About John Hancock Preferred Income Fund III (HPS)
John Hancock Preferred Income Fund III (the Fund) is a closed-end management investment company. The Fund's primary investment objective is to provide a high level of current income, consistent with preservation of capital. Its secondary investment objective is to provide growth of capital to the extent consistent with its primary investment objective. The Fund invests at least 80% of its assets in preferred stocks and other preferred securities, including convertible preferred securities. In addition, the Fund will invest 25% or more of its total assets in the industries comprising the utilities sector, and at least 80% of its total assets in preferred securities and other fixed-income securities. The Fund's investments include Consumer Staples, Energy , Oil, Gas and Consumable Fuels, Financials, Capital Markets, Commercial Banks , Consumer Finance , Diversified Financial Services and Insurance. The Fund's investment advisor is John Hancock Advisers, LLC (the Advisor).
Invest in John Hancock Preferred Income Fund III (HPS)
Historical Stock Data for John Hancock Preferred Income Fund III (HPS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-08 | $14.61 | $14.69 | $14.59 | $14.67 | $14.67 | 92,752 |
2025-08-07 | $14.53 | $14.65 | $14.51 | $14.63 | $14.63 | 148,648 |
2025-08-06 | $14.51 | $14.55 | $14.51 | $14.54 | $14.54 | 39,361 |
2025-08-05 | $14.52 | $14.54 | $14.46 | $14.53 | $14.53 | 62,155 |
2025-08-04 | $14.48 | $14.55 | $14.45 | $14.50 | $14.50 | 78,918 |
2025-08-01 | $14.40 | $14.46 | $14.38 | $14.43 | $14.43 | 67,976 |
2025-07-31 | $14.44 | $14.45 | $14.33 | $14.38 | $14.38 | 80,711 |
2025-07-30 | $14.37 | $14.41 | $14.31 | $14.39 | $14.39 | 70,592 |
2025-07-29 | $14.33 | $14.37 | $14.28 | $14.36 | $14.36 | 156,555 |
2025-07-28 | $14.22 | $14.30 | $14.22 | $14.30 | $14.30 | 110,295 |
2025-07-25 | $14.12 | $14.23 | $14.12 | $14.19 | $14.19 | 92,779 |
2025-07-24 | $14.06 | $14.13 | $14.05 | $14.08 | $14.08 | 83,414 |
2025-07-23 | $14.11 | $14.19 | $14.08 | $14.11 | $14.11 | 52,500 |
2025-07-22 | $14.12 | $14.15 | $14.09 | $14.11 | $14.11 | 84,612 |
2025-07-21 | $14.14 | $14.20 | $14.10 | $14.13 | $14.13 | 101,327 |
2025-07-18 | $14.34 | $14.34 | $14.04 | $14.04 | $14.04 | 219,901 |
2025-07-17 | $14.19 | $14.32 | $14.19 | $14.27 | $14.27 | 87,402 |
2025-07-16 | $14.25 | $14.29 | $14.19 | $14.22 | $14.22 | 90,033 |
2025-07-15 | $14.30 | $14.38 | $14.15 | $14.15 | $14.15 | 90,839 |
2025-07-14 | $14.25 | $14.30 | $14.22 | $14.30 | $14.30 | 140,106 |
2025-07-11 | $14.24 | $14.30 | $14.17 | $14.20 | $14.20 | 92,547 |
2025-07-10 | $14.38 | $14.42 | $14.35 | $14.37 | $14.26 | 43,776 |
2025-07-09 | $14.36 | $14.43 | $14.36 | $14.42 | $14.31 | 53,525 |
2025-07-08 | $14.38 | $14.42 | $14.32 | $14.37 | $14.26 | 99,554 |
2025-07-07 | $14.47 | $14.47 | $14.34 | $14.36 | $14.25 | 47,093 |
2025-07-03 | $14.46 | $14.50 | $14.44 | $14.47 | $14.36 | 44,055 |
2025-07-02 | $14.32 | $14.47 | $14.31 | $14.46 | $14.35 | 53,322 |
2025-07-01 | $14.17 | $14.34 | $14.17 | $14.29 | $14.18 | 74,831 |
2025-06-30 | $14.34 | $14.34 | $14.21 | $14.26 | $14.26 | 111,516 |
2025-06-27 | $14.16 | $14.34 | $14.13 | $14.26 | $14.26 | 108,625 |
2025-06-26 | $14.04 | $14.20 | $14.04 | $14.19 | $14.19 | 32,241 |
2025-06-25 | $14.18 | $14.18 | $14.04 | $14.06 | $14.06 | 63,279 |
2025-06-24 | $14.08 | $14.20 | $14.08 | $14.16 | $14.16 | 67,802 |
2025-06-23 | $14.08 | $14.16 | $14.05 | $14.07 | $14.07 | 57,501 |
2025-06-20 | $14.05 | $14.18 | $14.03 | $14.07 | $14.07 | 89,444 |
2025-06-18 | $14.09 | $14.16 | $14.07 | $14.07 | $14.07 | 33,655 |
2025-06-17 | $14.11 | $14.13 | $14.07 | $14.09 | $14.09 | 26,166 |
2025-06-16 | $14.11 | $14.18 | $14.07 | $14.12 | $14.12 | 44,168 |
2025-06-13 | $14.11 | $14.21 | $14.05 | $14.06 | $14.06 | 42,734 |
2025-06-12 | $14.20 | $14.26 | $14.11 | $14.12 | $14.12 | 74,614 |
2025-06-11 | $14.32 | $14.40 | $14.32 | $14.32 | $14.21 | 30,615 |
2025-06-10 | $14.40 | $14.41 | $14.24 | $14.32 | $14.21 | 35,736 |
2025-06-09 | $14.32 | $14.39 | $14.29 | $14.35 | $14.24 | 40,515 |
2025-06-06 | $14.35 | $14.39 | $14.25 | $14.29 | $14.29 | 48,743 |
2025-06-05 | $14.21 | $14.34 | $14.19 | $14.27 | $14.27 | 68,167 |
2025-06-04 | $14.25 | $14.29 | $14.21 | $14.24 | $14.24 | 39,375 |
2025-06-03 | $14.20 | $14.31 | $14.13 | $14.21 | $14.21 | 78,738 |
2025-06-02 | $14.24 | $14.24 | $14.14 | $14.17 | $14.17 | 63,748 |
2025-05-30 | $14.31 | $14.32 | $14.19 | $14.25 | $14.25 | 68,803 |
2025-05-29 | $14.30 | $14.30 | $14.19 | $14.26 | $14.26 | 60,121 |
2025-05-28 | $14.29 | $14.32 | $14.15 | $14.20 | $14.20 | 36,268 |
2025-05-27 | $14.19 | $14.30 | $14.18 | $14.21 | $14.21 | 100,096 |
2025-05-23 | $14.20 | $14.21 | $14.12 | $14.19 | $14.19 | 35,095 |
2025-05-22 | $14.21 | $14.30 | $14.16 | $14.23 | $14.23 | 44,473 |
2025-05-21 | $14.34 | $14.37 | $14.14 | $14.16 | $14.16 | 50,790 |
2025-05-20 | $14.41 | $14.49 | $14.35 | $14.38 | $14.38 | 45,050 |
2025-05-19 | $14.38 | $14.46 | $14.35 | $14.40 | $14.40 | 33,096 |
2025-05-16 | $14.50 | $14.54 | $14.35 | $14.44 | $14.44 | 73,484 |
2025-05-15 | $14.53 | $14.59 | $14.42 | $14.47 | $14.47 | 28,319 |
2025-05-14 | $14.55 | $14.59 | $14.40 | $14.50 | $14.50 | 27,888 |
2025-05-13 | $14.48 | $14.56 | $14.46 | $14.54 | $14.54 | 32,577 |
2025-05-12 | $14.43 | $14.58 | $14.43 | $14.44 | $14.44 | 44,149 |
2025-05-09 | $14.50 | $14.54 | $14.45 | $14.50 | $14.50 | 42,994 |
2025-05-08 | $14.43 | $14.56 | $14.38 | $14.45 | $14.45 | 72,225 |
2025-05-07 | $14.31 | $14.44 | $14.31 | $14.39 | $14.39 | 48,398 |
2025-05-06 | $14.37 | $14.41 | $14.28 | $14.33 | $14.33 | 49,926 |
2025-05-05 | $14.40 | $14.47 | $14.35 | $14.41 | $14.41 | 35,376 |
2025-05-02 | $14.34 | $14.47 | $14.31 | $14.41 | $14.41 | 56,159 |
2025-05-01 | $14.46 | $14.51 | $14.27 | $14.30 | $14.30 | 57,136 |
2025-04-30 | $14.38 | $14.49 | $14.15 | $14.45 | $14.45 | 99,477 |
2025-04-29 | $14.26 | $14.55 | $14.25 | $14.35 | $14.35 | 59,107 |
2025-04-28 | $14.33 | $14.42 | $14.23 | $14.34 | $14.34 | 45,614 |
2025-04-25 | $14.35 | $14.45 | $14.27 | $14.30 | $14.30 | 32,742 |
2025-04-24 | $14.18 | $14.41 | $14.18 | $14.35 | $14.35 | 26,948 |
2025-04-23 | $14.15 | $14.38 | $14.07 | $14.16 | $14.16 | 33,404 |
2025-04-22 | $13.95 | $14.09 | $13.88 | $13.98 | $13.98 | 17,272 |
2025-04-21 | $14.11 | $14.11 | $13.80 | $13.90 | $13.90 | 43,511 |
2025-04-17 | $14.12 | $14.18 | $14.02 | $14.12 | $14.12 | 36,494 |
2025-04-16 | $13.94 | $14.08 | $13.86 | $14.02 | $14.02 | 29,778 |
2025-04-15 | $14.03 | $14.13 | $13.93 | $13.99 | $13.99 | 51,370 |
2025-04-14 | $13.87 | $14.01 | $13.80 | $13.89 | $13.89 | 44,068 |
2025-04-11 | $13.93 | $13.96 | $13.75 | $13.83 | $13.83 | 40,750 |
2025-04-10 | $14.23 | $14.23 | $13.88 | $14.07 | $13.96 | 83,960 |
2025-04-09 | $13.64 | $14.28 | $13.48 | $14.28 | $14.17 | 119,818 |
2025-04-08 | $13.86 | $14.00 | $13.59 | $13.62 | $13.51 | 87,224 |
2025-04-07 | $13.45 | $13.97 | $13.08 | $13.64 | $13.53 | 109,247 |
2025-04-04 | $14.75 | $14.79 | $13.92 | $14.08 | $13.97 | 122,862 |
2025-04-03 | $14.95 | $15.10 | $14.75 | $14.90 | $14.90 | 114,681 |
2025-04-02 | $15.00 | $15.14 | $14.95 | $15.14 | $15.14 | 28,706 |
2025-04-01 | $14.99 | $15.07 | $14.99 | $15.01 | $15.01 | 23,338 |
2025-03-31 | $15.07 | $15.17 | $15.00 | $15.00 | $15.00 | 71,943 |
2025-03-28 | $15.15 | $15.20 | $15.04 | $15.06 | $15.06 | 49,487 |
2025-03-27 | $15.08 | $15.17 | $15.00 | $15.01 | $15.01 | 30,900 |
2025-03-26 | $15.25 | $15.32 | $15.10 | $15.14 | $15.14 | 35,619 |
2025-03-25 | $15.16 | $15.23 | $15.16 | $15.20 | $15.20 | 24,585 |
2025-03-24 | $15.16 | $15.32 | $15.14 | $15.14 | $15.14 | 42,899 |
2025-03-21 | $15.12 | $15.15 | $15.03 | $15.14 | $15.14 | 25,398 |
2025-03-20 | $15.09 | $15.11 | $15.04 | $15.11 | $15.11 | 24,835 |
2025-03-19 | $15.05 | $15.08 | $14.98 | $15.08 | $15.08 | 29,423 |
2025-03-18 | $15.07 | $15.09 | $14.96 | $15.03 | $15.03 | 54,574 |
2025-03-17 | $14.94 | $15.05 | $14.93 | $15.05 | $15.05 | 56,585 |
2025-03-14 | $14.75 | $14.94 | $14.75 | $14.89 | $14.89 | 92,864 |
2025-03-13 | $14.88 | $14.89 | $14.70 | $14.70 | $14.70 | 52,255 |
2025-03-12 | $14.88 | $14.96 | $14.86 | $14.96 | $14.85 | 87,364 |
2025-03-11 | $14.90 | $14.96 | $14.83 | $14.87 | $14.76 | 58,694 |
2025-03-10 | $14.90 | $14.95 | $14.80 | $14.84 | $14.73 | 69,032 |
2025-03-07 | $15.19 | $15.24 | $14.90 | $14.92 | $14.92 | 69,996 |
2025-03-06 | $15.30 | $15.30 | $15.08 | $15.11 | $15.11 | 62,587 |
2025-03-05 | $15.24 | $15.29 | $15.21 | $15.27 | $15.27 | 44,880 |
2025-03-04 | $15.30 | $15.30 | $15.10 | $15.18 | $15.18 | 80,021 |
2025-03-03 | $15.47 | $15.47 | $15.30 | $15.33 | $15.33 | 109,636 |
2025-02-28 | $15.32 | $15.41 | $15.27 | $15.39 | $15.39 | 81,342 |
2025-02-27 | $15.31 | $15.34 | $15.21 | $15.23 | $15.23 | 43,652 |
2025-02-26 | $15.27 | $15.37 | $15.21 | $15.26 | $15.26 | 43,930 |
2025-02-25 | $15.19 | $15.30 | $15.18 | $15.27 | $15.27 | 58,360 |
2025-02-24 | $15.38 | $15.47 | $15.14 | $15.16 | $15.16 | 77,209 |
2025-02-21 | $15.45 | $15.52 | $15.36 | $15.38 | $15.38 | 43,844 |
2025-02-20 | $15.47 | $15.59 | $15.35 | $15.41 | $15.41 | 76,928 |
2025-02-19 | $15.38 | $15.55 | $15.32 | $15.53 | $15.53 | 100,342 |
2025-02-18 | $15.46 | $15.49 | $15.31 | $15.34 | $15.34 | 81,255 |
2025-02-14 | $15.44 | $15.48 | $15.39 | $15.42 | $15.42 | 72,690 |
2025-02-13 | $15.43 | $15.55 | $15.37 | $15.51 | $15.51 | 92,741 |
2025-02-12 | $15.40 | $15.50 | $15.35 | $15.47 | $15.36 | 72,536 |
2025-02-11 | $15.39 | $15.46 | $15.33 | $15.46 | $15.35 | 66,646 |
2025-02-10 | $15.35 | $15.39 | $15.25 | $15.39 | $15.28 | 65,608 |
2025-02-07 | $15.35 | $15.37 | $15.28 | $15.29 | $15.18 | 50,756 |
2025-02-06 | $15.33 | $15.39 | $15.30 | $15.32 | $15.21 | 37,675 |
2025-02-05 | $15.19 | $15.34 | $15.18 | $15.33 | $15.22 | 65,662 |
2025-02-04 | $15.10 | $15.16 | $15.08 | $15.16 | $15.05 | 76,095 |
2025-02-03 | $14.88 | $15.05 | $14.86 | $15.01 | $14.90 | 63,679 |
2025-01-31 | $15.04 | $15.12 | $14.93 | $14.97 | $14.86 | 89,795 |
2025-01-30 | $14.92 | $14.96 | $14.87 | $14.96 | $14.85 | 46,690 |
2025-01-29 | $14.99 | $15.01 | $14.79 | $14.85 | $14.75 | 52,410 |
2025-01-28 | $14.91 | $15.10 | $14.89 | $14.96 | $14.85 | 37,757 |
2025-01-27 | $14.88 | $15.10 | $14.88 | $15.00 | $14.89 | 62,511 |
2025-01-24 | $14.86 | $14.96 | $14.85 | $14.92 | $14.81 | 47,477 |
2025-01-23 | $14.85 | $14.96 | $14.84 | $14.94 | $14.83 | 40,882 |
2025-01-22 | $14.96 | $14.96 | $14.84 | $14.84 | $14.74 | 41,369 |
2025-01-21 | $14.87 | $14.98 | $14.83 | $14.96 | $14.85 | 70,671 |
2025-01-17 | $14.82 | $14.85 | $14.76 | $14.85 | $14.85 | 50,647 |
2025-01-16 | $14.74 | $14.83 | $14.70 | $14.79 | $14.79 | 46,189 |
2025-01-15 | $14.48 | $14.72 | $14.37 | $14.72 | $14.72 | 54,468 |
2025-01-14 | $14.14 | $14.38 | $14.14 | $14.34 | $14.34 | 69,975 |
2025-01-13 | $14.54 | $14.65 | $14.09 | $14.10 | $14.10 | 251,438 |
2025-01-10 | $14.84 | $14.89 | $14.69 | $14.71 | $14.60 | 125,044 |
2025-01-08 | $14.91 | $14.94 | $14.75 | $14.94 | $14.82 | 56,080 |
2025-01-07 | $15.10 | $15.11 | $14.87 | $14.93 | $14.81 | 65,976 |
2025-01-06 | $15.22 | $15.24 | $15.04 | $15.14 | $15.02 | 57,768 |
2025-01-03 | $15.14 | $15.21 | $15.08 | $15.18 | $15.06 | 50,152 |
2025-01-02 | $15.08 | $15.12 | $14.97 | $15.11 | $14.99 | 36,562 |
2024-12-31 | $14.87 | $15.04 | $14.78 | $15.03 | $14.91 | 146,692 |
2024-12-30 | $14.69 | $14.81 | $14.62 | $14.79 | $14.68 | 94,695 |
2024-12-27 | $14.95 | $14.98 | $14.74 | $14.81 | $14.70 | 81,681 |
2024-12-26 | $14.92 | $15.02 | $14.92 | $14.97 | $14.85 | 58,299 |
2024-12-24 | $14.85 | $14.96 | $14.85 | $14.91 | $14.79 | 46,830 |
2024-12-23 | $14.95 | $14.99 | $14.83 | $14.91 | $14.79 | 44,027 |
2024-12-20 | $14.83 | $15.04 | $14.83 | $14.94 | $14.82 | 51,579 |
2024-12-19 | $14.89 | $14.91 | $14.76 | $14.83 | $14.72 | 84,342 |
2024-12-18 | $15.03 | $15.12 | $14.84 | $14.87 | $14.75 | 71,023 |
2024-12-17 | $15.07 | $15.20 | $14.95 | $14.99 | $14.87 | 71,886 |
2024-12-16 | $15.21 | $15.36 | $15.12 | $15.12 | $15.00 | 74,523 |
2024-12-13 | $15.27 | $15.39 | $15.17 | $15.23 | $15.11 | 93,484 |
2024-12-12 | $15.41 | $15.41 | $15.25 | $15.33 | $15.21 | 66,877 |
2024-12-11 | $15.59 | $15.64 | $15.48 | $15.52 | $15.29 | 45,555 |
2024-12-10 | $15.55 | $15.59 | $15.52 | $15.59 | $15.36 | 47,100 |
2024-12-09 | $15.61 | $15.63 | $15.47 | $15.50 | $15.27 | 59,668 |
2024-12-06 | $15.77 | $15.78 | $15.61 | $15.64 | $15.41 | 61,458 |
2024-12-05 | $15.70 | $15.77 | $15.67 | $15.69 | $15.46 | 36,564 |
2024-12-04 | $15.76 | $15.78 | $15.70 | $15.75 | $15.52 | 56,662 |
2024-12-03 | $15.62 | $15.74 | $15.61 | $15.70 | $15.47 | 62,889 |
2024-12-02 | $15.69 | $15.72 | $15.64 | $15.67 | $15.44 | 39,771 |
2024-11-29 | $15.71 | $15.78 | $15.65 | $15.76 | $15.53 | 47,853 |
2024-11-27 | $15.49 | $15.61 | $15.48 | $15.60 | $15.37 | 58,779 |
2024-11-26 | $15.55 | $15.55 | $15.35 | $15.42 | $15.19 | 62,136 |
2024-11-25 | $15.55 | $15.60 | $15.50 | $15.54 | $15.31 | 104,774 |
2024-11-22 | $15.54 | $15.62 | $15.41 | $15.45 | $15.22 | 123,573 |
2024-11-21 | $15.47 | $15.60 | $15.47 | $15.54 | $15.31 | 46,663 |
2024-11-20 | $15.56 | $15.57 | $15.44 | $15.51 | $15.28 | 45,238 |
2024-11-19 | $15.52 | $15.68 | $15.52 | $15.65 | $15.42 | 61,279 |
2024-11-18 | $15.61 | $15.72 | $15.61 | $15.69 | $15.46 | 40,000 |
2024-11-15 | $15.73 | $15.85 | $15.60 | $15.61 | $15.38 | 41,567 |
2024-11-14 | $15.91 | $15.92 | $15.65 | $15.70 | $15.47 | 47,718 |
2024-11-13 | $15.98 | $16.05 | $15.86 | $15.88 | $15.64 | 27,468 |
2024-11-12 | $16.22 | $16.36 | $15.93 | $15.94 | $15.70 | 47,772 |
2024-11-11 | $16.36 | $16.45 | $16.29 | $16.29 | $15.94 | 54,893 |
2024-11-08 | $16.13 | $16.36 | $16.09 | $16.34 | $15.99 | 42,363 |
2024-11-07 | $15.90 | $16.13 | $15.90 | $16.10 | $16.10 | 51,620 |
2024-11-06 | $15.94 | $16.05 | $15.83 | $15.95 | $15.95 | 50,332 |
2024-11-05 | $15.96 | $15.98 | $15.86 | $15.94 | $15.94 | 33,647 |
2024-11-04 | $15.86 | $15.96 | $15.85 | $15.96 | $15.96 | 30,336 |
2024-11-01 | $16.14 | $16.14 | $15.80 | $15.81 | $15.81 | 28,699 |
2024-10-31 | $16.03 | $16.12 | $15.91 | $16.06 | $16.06 | 88,790 |
2024-10-30 | $15.84 | $16.00 | $15.82 | $15.96 | $15.96 | 47,836 |
2024-10-29 | $15.87 | $15.87 | $15.75 | $15.78 | $15.78 | 39,043 |
2024-10-28 | $16.23 | $16.25 | $15.92 | $15.96 | $15.96 | 76,970 |
2024-10-25 | $16.25 | $16.37 | $16.17 | $16.25 | $16.25 | 54,153 |
2024-10-24 | $16.37 | $16.40 | $16.11 | $16.12 | $16.12 | 61,667 |
2024-10-23 | $16.52 | $16.52 | $16.27 | $16.38 | $16.38 | 45,263 |
2024-10-22 | $16.45 | $16.55 | $16.44 | $16.52 | $16.52 | 28,580 |
2024-10-21 | $16.55 | $16.57 | $16.44 | $16.44 | $16.44 | 31,667 |
2024-10-18 | $16.70 | $16.78 | $16.56 | $16.61 | $16.61 | 38,390 |
2024-10-17 | $16.71 | $16.75 | $16.58 | $16.66 | $16.66 | 55,966 |
2024-10-16 | $16.72 | $16.80 | $16.66 | $16.75 | $16.75 | 32,439 |
2024-10-15 | $16.87 | $16.87 | $16.65 | $16.69 | $16.69 | 35,962 |
2024-10-14 | $16.88 | $16.96 | $16.73 | $16.75 | $16.75 | 33,924 |
2024-10-11 | $16.93 | $17.01 | $16.79 | $16.87 | $16.87 | 61,826 |
2024-10-10 | $17.15 | $17.17 | $17.00 | $17.06 | $16.95 | 59,128 |
2024-10-09 | $17.15 | $17.17 | $17.05 | $17.10 | $16.98 | 26,883 |
2024-10-08 | $17.02 | $17.23 | $17.02 | $17.12 | $17.01 | 103,330 |
2024-10-07 | $17.18 | $17.23 | $17.10 | $17.11 | $17.00 | 72,872 |
2024-10-04 | $17.16 | $17.24 | $17.12 | $17.21 | $17.10 | 47,149 |
2024-10-03 | $17.24 | $17.25 | $17.17 | $17.23 | $17.12 | 31,387 |
2024-10-02 | $17.19 | $17.21 | $17.10 | $17.18 | $17.07 | 20,593 |
2024-10-01 | $17.23 | $17.23 | $17.12 | $17.20 | $17.09 | 54,008 |
2024-09-30 | $17.03 | $17.24 | $17.01 | $17.24 | $17.13 | 73,660 |
2024-09-27 | $17.06 | $17.09 | $16.91 | $16.98 | $16.87 | 39,989 |
2024-09-26 | $17.01 | $17.07 | $16.94 | $17.04 | $16.93 | 39,781 |
2024-09-25 | $16.95 | $16.98 | $16.86 | $16.96 | $16.85 | 40,870 |
2024-09-24 | $16.91 | $16.91 | $16.83 | $16.87 | $16.76 | 19,276 |
2024-09-23 | $16.75 | $16.91 | $16.75 | $16.87 | $16.76 | 45,728 |
2024-09-20 | $16.77 | $16.80 | $16.68 | $16.75 | $16.64 | 46,597 |
2024-09-19 | $16.67 | $16.75 | $16.67 | $16.73 | $16.62 | 46,699 |
2024-09-18 | $16.64 | $16.65 | $16.54 | $16.61 | $16.50 | 40,768 |
2024-09-17 | $16.56 | $16.64 | $16.54 | $16.56 | $16.45 | 35,888 |
2024-09-16 | $16.56 | $16.64 | $16.52 | $16.52 | $16.41 | 41,332 |
2024-09-13 | $16.56 | $16.68 | $16.56 | $16.59 | $16.48 | 25,356 |
2024-09-12 | $16.55 | $16.69 | $16.55 | $16.67 | $16.45 | 31,188 |
2024-09-11 | $16.57 | $16.60 | $16.55 | $16.59 | $16.37 | 22,939 |
2024-09-10 | $16.58 | $16.59 | $16.50 | $16.55 | $16.33 | 33,899 |
2024-09-09 | $16.35 | $16.60 | $16.35 | $16.55 | $16.33 | 54,748 |
2024-09-06 | $16.41 | $16.44 | $16.32 | $16.34 | $16.13 | 51,199 |
2024-09-05 | $16.48 | $16.50 | $16.39 | $16.47 | $16.26 | 28,950 |
2024-09-04 | $16.30 | $16.50 | $16.30 | $16.48 | $16.27 | 28,928 |
2024-09-03 | $16.31 | $16.43 | $16.31 | $16.35 | $16.14 | 37,924 |
2024-08-30 | $16.44 | $16.55 | $16.36 | $16.37 | $16.37 | 57,102 |
2024-08-29 | $16.24 | $16.35 | $16.23 | $16.35 | $16.35 | 35,588 |
2024-08-28 | $16.29 | $16.34 | $16.20 | $16.20 | $16.20 | 23,779 |
2024-08-27 | $16.25 | $16.33 | $16.25 | $16.32 | $16.32 | 26,874 |
2024-08-26 | $16.23 | $16.35 | $16.19 | $16.29 | $16.29 | 40,307 |
2024-08-23 | $16.20 | $16.24 | $16.17 | $16.22 | $16.22 | 27,192 |
2024-08-22 | $16.18 | $16.25 | $16.12 | $16.12 | $16.12 | 44,874 |
2024-08-21 | $16.09 | $16.28 | $16.05 | $16.15 | $16.15 | 67,135 |
2024-08-20 | $15.90 | $16.08 | $15.90 | $16.07 | $16.07 | 38,499 |
2024-08-19 | $15.95 | $16.00 | $15.89 | $15.90 | $15.90 | 24,187 |
2024-08-16 | $15.87 | $16.08 | $15.87 | $15.97 | $15.97 | 31,332 |
2024-08-15 | $15.94 | $15.97 | $15.84 | $15.96 | $15.96 | 40,538 |
2024-08-14 | $15.80 | $15.97 | $15.80 | $15.95 | $15.95 | 26,601 |
2024-08-13 | $15.77 | $15.85 | $15.71 | $15.85 | $15.85 | 30,535 |
2024-08-12 | $15.65 | $15.70 | $15.61 | $15.66 | $15.66 | 25,225 |
2024-08-09 | $15.91 | $15.92 | $15.78 | $15.83 | $15.72 | 37,071 |
2024-08-08 | $15.81 | $15.95 | $15.81 | $15.86 | $15.75 | 33,462 |
2024-08-07 | $15.80 | $15.84 | $15.76 | $15.81 | $15.70 | 49,783 |
2024-08-06 | $15.47 | $15.82 | $15.47 | $15.68 | $15.57 | 25,917 |
2024-08-05 | $15.74 | $15.74 | $15.45 | $15.47 | $15.36 | 85,120 |
2024-08-02 | $16.09 | $16.10 | $15.99 | $16.00 | $15.89 | 57,953 |
2024-08-01 | $16.13 | $16.24 | $16.08 | $16.14 | $16.03 | 26,455 |
2024-07-31 | $16.23 | $16.31 | $16.11 | $16.19 | $16.08 | 65,279 |
2024-07-30 | $15.95 | $16.11 | $15.94 | $16.11 | $16.00 | 56,876 |
2024-07-29 | $15.85 | $15.95 | $15.81 | $15.95 | $15.84 | 56,728 |
2024-07-26 | $15.94 | $15.99 | $15.82 | $15.85 | $15.74 | 81,877 |
2024-07-25 | $15.85 | $15.96 | $15.76 | $15.80 | $15.69 | 88,738 |
2024-07-24 | $15.93 | $16.00 | $15.78 | $15.80 | $15.69 | 67,472 |
2024-07-23 | $16.06 | $16.10 | $15.95 | $15.95 | $15.84 | 39,348 |
2024-07-22 | $16.21 | $16.21 | $16.05 | $16.05 | $15.94 | 70,908 |
2024-07-19 | $16.18 | $16.19 | $16.09 | $16.14 | $16.03 | 14,850 |
2024-07-18 | $16.26 | $16.31 | $16.06 | $16.10 | $15.99 | 40,253 |
2024-07-17 | $16.20 | $16.31 | $16.16 | $16.24 | $16.13 | 59,485 |
2024-07-16 | $16.23 | $16.33 | $16.21 | $16.28 | $16.17 | 47,906 |
2024-07-15 | $16.20 | $16.32 | $16.16 | $16.21 | $16.10 | 34,182 |
2024-07-12 | $16.18 | $16.33 | $16.08 | $16.24 | $16.24 | 76,892 |
2024-07-11 | $16.06 | $16.25 | $15.96 | $16.19 | $16.19 | 71,616 |
2024-07-10 | $15.97 | $16.18 | $15.96 | $16.16 | $16.05 | 106,896 |
2024-07-09 | $15.97 | $16.01 | $15.89 | $15.89 | $15.78 | 51,276 |
2024-07-08 | $15.98 | $16.02 | $15.86 | $15.94 | $15.83 | 41,534 |
2024-07-05 | $16.00 | $16.02 | $15.92 | $16.00 | $15.89 | 30,808 |
2024-07-03 | $15.85 | $16.02 | $15.85 | $15.96 | $15.85 | 19,512 |
2024-07-02 | $15.78 | $15.91 | $15.76 | $15.89 | $15.89 | 46,248 |
2024-07-01 | $15.75 | $15.86 | $15.69 | $15.75 | $15.75 | 44,960 |
2024-06-28 | $15.88 | $15.95 | $15.81 | $15.81 | $15.81 | 85,287 |
2024-06-27 | $15.76 | $15.82 | $15.72 | $15.77 | $15.77 | 38,883 |
2024-06-26 | $15.61 | $15.72 | $15.60 | $15.68 | $15.68 | 27,638 |
2024-06-25 | $15.67 | $15.69 | $15.58 | $15.66 | $15.66 | 49,792 |
2024-06-24 | $15.59 | $15.65 | $15.56 | $15.56 | $15.56 | 22,631 |
2024-06-21 | $15.51 | $15.64 | $15.51 | $15.60 | $15.60 | 24,493 |
2024-06-20 | $15.55 | $15.60 | $15.47 | $15.55 | $15.55 | 51,832 |
2024-06-18 | $15.70 | $15.73 | $15.62 | $15.64 | $15.64 | 45,134 |
2024-06-17 | $15.58 | $15.64 | $15.51 | $15.62 | $15.62 | 44,985 |
2024-06-14 | $15.61 | $15.63 | $15.56 | $15.60 | $15.60 | 20,462 |
2024-06-13 | $15.65 | $15.75 | $15.56 | $15.65 | $15.65 | 28,632 |
2024-06-12 | $15.74 | $15.90 | $15.74 | $15.77 | $15.66 | 51,045 |
2024-06-11 | $15.61 | $15.72 | $15.58 | $15.68 | $15.57 | 80,077 |
2024-06-10 | $15.70 | $15.70 | $15.57 | $15.66 | $15.55 | 34,572 |
2024-06-07 | $15.56 | $15.75 | $15.56 | $15.70 | $15.59 | 36,507 |
2024-06-06 | $15.69 | $15.70 | $15.64 | $15.66 | $15.55 | 24,992 |
2024-06-05 | $15.70 | $15.75 | $15.62 | $15.69 | $15.58 | 28,706 |
2024-06-04 | $15.74 | $15.74 | $15.62 | $15.69 | $15.58 | 42,206 |
2024-06-03 | $15.67 | $15.72 | $15.54 | $15.67 | $15.56 | 44,164 |
2024-05-31 | $15.40 | $15.58 | $15.28 | $15.56 | $15.56 | 91,048 |
2024-05-30 | $15.15 | $15.30 | $15.12 | $15.26 | $15.26 | 38,793 |
2024-05-29 | $15.20 | $15.20 | $15.03 | $15.10 | $15.10 | 51,360 |
2024-05-28 | $15.36 | $15.39 | $15.18 | $15.22 | $15.22 | 64,216 |
2024-05-24 | $15.21 | $15.35 | $15.10 | $15.30 | $15.30 | 54,180 |
2024-05-23 | $15.49 | $15.49 | $15.20 | $15.21 | $15.21 | 48,845 |
2024-05-22 | $15.42 | $15.51 | $15.41 | $15.43 | $15.43 | 22,673 |
2024-05-21 | $15.44 | $15.48 | $15.43 | $15.46 | $15.46 | 28,564 |
2024-05-20 | $15.39 | $15.47 | $15.39 | $15.45 | $15.45 | 41,570 |
2024-05-17 | $15.49 | $15.51 | $15.38 | $15.40 | $15.40 | 23,727 |
2024-05-16 | $15.47 | $15.51 | $15.45 | $15.47 | $15.47 | 35,096 |
2024-05-15 | $15.46 | $15.53 | $15.44 | $15.44 | $15.44 | 44,393 |
2024-05-14 | $15.49 | $15.49 | $15.34 | $15.39 | $15.39 | 44,385 |
2024-05-13 | $15.38 | $15.45 | $15.33 | $15.39 | $15.39 | 52,433 |
2024-05-10 | $15.35 | $15.40 | $15.25 | $15.36 | $15.36 | 52,725 |
2024-05-09 | $15.42 | $15.48 | $15.42 | $15.44 | $15.33 | 58,000 |
2024-05-08 | $15.51 | $15.60 | $15.42 | $15.48 | $15.37 | 55,584 |
2024-05-07 | $15.75 | $15.75 | $15.54 | $15.54 | $15.43 | 86,134 |
2024-05-06 | $15.47 | $15.67 | $15.47 | $15.63 | $15.52 | 50,014 |
2024-05-03 | $15.42 | $15.50 | $15.35 | $15.47 | $15.36 | 36,670 |
2024-05-02 | $15.17 | $15.29 | $15.16 | $15.29 | $15.29 | 33,632 |
2024-05-01 | $15.04 | $15.26 | $15.04 | $15.18 | $15.18 | 44,344 |
2024-04-30 | $15.08 | $15.20 | $15.00 | $15.04 | $15.04 | 81,645 |
2024-04-29 | $15.00 | $15.15 | $15.00 | $15.10 | $15.10 | 45,279 |
2024-04-26 | $15.01 | $15.14 | $15.00 | $15.00 | $15.00 | 50,314 |
2024-04-25 | $14.99 | $15.00 | $14.86 | $14.95 | $14.95 | 37,643 |
2024-04-24 | $15.10 | $15.18 | $14.98 | $15.15 | $15.15 | 45,611 |
2024-04-23 | $14.85 | $15.13 | $14.85 | $15.10 | $15.10 | 43,467 |
2024-04-22 | $14.78 | $14.90 | $14.78 | $14.85 | $14.85 | 52,500 |
2024-04-19 | $14.75 | $14.88 | $14.73 | $14.74 | $14.74 | 37,705 |
2024-04-18 | $14.84 | $14.85 | $14.70 | $14.74 | $14.74 | 48,980 |
2024-04-17 | $14.85 | $14.96 | $14.78 | $14.84 | $14.84 | 67,139 |
2024-04-16 | $14.55 | $14.85 | $14.42 | $14.78 | $14.78 | 117,360 |
2024-04-15 | $14.89 | $14.97 | $14.58 | $14.60 | $14.60 | 122,364 |
2024-04-12 | $15.07 | $15.10 | $14.91 | $14.91 | $14.91 | 121,633 |
2024-04-11 | $15.17 | $15.17 | $14.94 | $15.10 | $15.10 | 169,736 |
2024-04-10 | $15.06 | $15.18 | $14.76 | $15.10 | $15.10 | 178,812 |
2024-04-09 | $15.17 | $15.29 | $15.16 | $15.19 | $15.08 | 45,462 |
2024-04-08 | $15.26 | $15.32 | $15.18 | $15.18 | $15.07 | 54,499 |
2024-04-05 | $15.34 | $15.34 | $15.26 | $15.30 | $15.19 | 31,050 |
2024-04-04 | $15.41 | $15.51 | $15.31 | $15.33 | $15.22 | 70,779 |
2024-04-03 | $15.34 | $15.45 | $15.34 | $15.41 | $15.30 | 30,569 |
2024-04-02 | $15.35 | $15.39 | $15.29 | $15.39 | $15.28 | 48,770 |
2024-04-01 | $15.55 | $15.55 | $15.35 | $15.42 | $15.31 | 78,594 |
2024-03-28 | $15.25 | $15.54 | $15.24 | $15.43 | $15.43 | 136,472 |
2024-03-27 | $15.40 | $15.44 | $15.12 | $15.27 | $15.27 | 104,456 |
2024-03-26 | $15.32 | $15.40 | $15.26 | $15.36 | $15.36 | 50,927 |
2024-03-25 | $15.36 | $15.40 | $15.24 | $15.24 | $15.24 | 76,288 |
2024-03-22 | $15.36 | $15.37 | $15.28 | $15.30 | $15.30 | 35,659 |
2024-03-21 | $15.20 | $15.31 | $15.20 | $15.27 | $15.27 | 45,151 |
2024-03-20 | $15.11 | $15.25 | $15.06 | $15.25 | $15.25 | 53,158 |
2024-03-19 | $14.96 | $15.09 | $14.96 | $15.07 | $15.07 | 40,495 |
2024-03-18 | $15.04 | $15.05 | $14.96 | $14.98 | $14.98 | 47,097 |
2024-03-15 | $14.99 | $15.03 | $14.93 | $14.93 | $14.93 | 48,280 |
2024-03-14 | $15.08 | $15.10 | $14.92 | $14.92 | $14.92 | 58,807 |
2024-03-13 | $15.20 | $15.25 | $15.11 | $15.11 | $15.11 | 47,083 |
2024-03-12 | $15.26 | $15.29 | $15.16 | $15.17 | $15.17 | 60,897 |
2024-03-11 | $15.26 | $15.34 | $15.26 | $15.26 | $15.26 | 59,399 |
2024-03-08 | $15.18 | $15.34 | $15.18 | $15.34 | $15.34 | 70,087 |
2024-03-07 | $15.12 | $15.28 | $15.10 | $15.27 | $15.16 | 105,664 |
2024-03-06 | $15.18 | $15.23 | $15.03 | $15.06 | $14.95 | 72,390 |
2024-03-05 | $15.13 | $15.22 | $15.13 | $15.16 | $15.05 | 53,833 |
2024-03-04 | $15.02 | $15.18 | $15.02 | $15.11 | $15.00 | 79,001 |
2024-03-01 | $15.18 | $15.20 | $15.05 | $15.09 | $15.09 | 83,594 |
2024-02-29 | $15.11 | $15.27 | $15.08 | $15.19 | $15.19 | 75,745 |
2024-02-28 | $15.05 | $15.14 | $14.98 | $15.02 | $15.02 | 72,438 |
2024-02-27 | $15.10 | $15.10 | $15.01 | $15.02 | $15.02 | 37,943 |
2024-02-26 | $15.10 | $15.12 | $15.02 | $15.06 | $15.06 | 37,726 |
2024-02-23 | $14.91 | $15.07 | $14.89 | $15.04 | $15.04 | 58,399 |
2024-02-22 | $14.98 | $15.04 | $14.91 | $14.91 | $14.91 | 50,486 |
2024-02-21 | $14.95 | $14.98 | $14.89 | $14.89 | $14.89 | 49,775 |
2024-02-20 | $14.80 | $14.90 | $14.78 | $14.89 | $14.89 | 55,827 |
2024-02-16 | $14.86 | $14.90 | $14.77 | $14.78 | $14.78 | 36,429 |
2024-02-15 | $14.75 | $14.87 | $14.72 | $14.85 | $14.85 | 22,236 |
2024-02-14 | $14.65 | $14.77 | $14.65 | $14.74 | $14.74 | 38,031 |
2024-02-13 | $14.75 | $14.76 | $14.57 | $14.60 | $14.60 | 37,283 |
2024-02-12 | $14.81 | $14.90 | $14.77 | $14.87 | $14.87 | 45,420 |
2024-02-09 | $14.73 | $14.81 | $14.73 | $14.79 | $14.79 | 29,487 |
2024-02-08 | $14.88 | $14.91 | $14.81 | $14.84 | $14.73 | 40,486 |
2024-02-07 | $14.89 | $14.92 | $14.84 | $14.88 | $14.77 | 49,806 |
2024-02-06 | $14.71 | $14.90 | $14.70 | $14.87 | $14.76 | 54,298 |
2024-02-05 | $14.77 | $14.79 | $14.68 | $14.72 | $14.61 | 40,880 |
2024-02-02 | $14.78 | $14.87 | $14.77 | $14.79 | $14.68 | 46,553 |
2024-02-01 | $14.95 | $14.96 | $14.85 | $14.87 | $14.76 | 57,325 |
2024-01-31 | $14.90 | $15.04 | $14.86 | $14.91 | $14.80 | 87,869 |
2024-01-30 | $14.71 | $14.85 | $14.68 | $14.85 | $14.74 | 65,189 |
2024-01-29 | $14.51 | $14.69 | $14.50 | $14.67 | $14.56 | 66,003 |
2024-01-26 | $14.56 | $14.59 | $14.45 | $14.46 | $14.35 | 52,918 |
2024-01-25 | $14.62 | $14.66 | $14.54 | $14.55 | $14.44 | 67,078 |
2024-01-24 | $14.57 | $14.65 | $14.56 | $14.56 | $14.45 | 69,539 |
2024-01-23 | $14.52 | $14.62 | $14.52 | $14.56 | $14.45 | 43,731 |
2024-01-22 | $14.41 | $14.60 | $14.41 | $14.52 | $14.41 | 67,019 |
2024-01-19 | $14.32 | $14.33 | $14.22 | $14.30 | $14.19 | 50,464 |
2024-01-18 | $14.42 | $14.49 | $14.33 | $14.33 | $14.23 | 39,715 |
2024-01-17 | $14.38 | $14.48 | $14.38 | $14.42 | $14.31 | 63,566 |
2024-01-16 | $14.42 | $14.56 | $14.38 | $14.38 | $14.27 | 81,355 |
2024-01-12 | $14.57 | $14.67 | $14.53 | $14.56 | $14.56 | 35,572 |
2024-01-11 | $14.59 | $14.63 | $14.52 | $14.56 | $14.56 | 69,371 |
2024-01-10 | $14.65 | $14.76 | $14.65 | $14.70 | $14.59 | 58,165 |
2024-01-09 | $14.63 | $14.68 | $14.58 | $14.65 | $14.54 | 75,667 |
2024-01-08 | $14.35 | $14.64 | $14.35 | $14.63 | $14.52 | 60,347 |
2024-01-05 | $14.38 | $14.44 | $14.29 | $14.32 | $14.21 | 42,073 |
2024-01-04 | $14.21 | $14.37 | $14.21 | $14.32 | $14.21 | 49,999 |
2024-01-03 | $14.29 | $14.34 | $14.17 | $14.26 | $14.15 | 35,520 |
2024-01-02 | $14.11 | $14.33 | $14.09 | $14.27 | $14.16 | 73,431 |
2023-12-29 | $14.14 | $14.24 | $14.05 | $14.14 | $14.14 | 147,151 |
2023-12-28 | $14.03 | $14.13 | $14.01 | $14.09 | $14.09 | 93,245 |
2023-12-27 | $14.09 | $14.12 | $13.99 | $14.08 | $14.08 | 93,889 |
2023-12-26 | $13.98 | $14.06 | $13.95 | $14.04 | $14.04 | 91,877 |
2023-12-22 | $14.03 | $14.06 | $13.91 | $13.98 | $13.98 | 133,636 |
2023-12-21 | $13.94 | $13.95 | $13.85 | $13.90 | $13.90 | 100,800 |
2023-12-20 | $13.99 | $13.99 | $13.85 | $13.85 | $13.85 | 124,534 |
2023-12-19 | $13.67 | $14.01 | $13.60 | $13.90 | $13.90 | 222,419 |
2023-12-18 | $13.60 | $13.69 | $13.57 | $13.58 | $13.58 | 104,861 |
2023-12-15 | $13.63 | $13.77 | $13.57 | $13.58 | $13.58 | 97,047 |
2023-12-14 | $13.42 | $13.71 | $13.36 | $13.67 | $13.67 | 130,246 |
2023-12-13 | $13.06 | $13.29 | $12.95 | $13.29 | $13.29 | 143,766 |
2023-12-12 | $13.04 | $13.09 | $12.96 | $12.99 | $12.99 | 113,121 |
2023-12-11 | $13.21 | $13.23 | $12.94 | $13.01 | $13.01 | 147,319 |
2023-12-08 | $13.36 | $13.40 | $13.18 | $13.18 | $13.18 | 82,902 |
2023-12-07 | $13.46 | $13.55 | $13.43 | $13.47 | $13.36 | 50,708 |
2023-12-06 | $13.56 | $13.59 | $13.40 | $13.40 | $13.29 | 42,253 |
2023-12-05 | $13.42 | $13.55 | $13.39 | $13.46 | $13.35 | 83,123 |
2023-12-04 | $13.45 | $13.52 | $13.37 | $13.43 | $13.32 | 144,880 |
2023-12-01 | $13.35 | $13.48 | $13.26 | $13.42 | $13.42 | 121,231 |
2023-11-30 | $13.23 | $13.32 | $13.15 | $13.28 | $13.28 | 180,460 |
2023-11-29 | $13.04 | $13.17 | $13.03 | $13.16 | $13.16 | 94,245 |
2023-11-28 | $12.98 | $13.03 | $12.93 | $12.99 | $12.99 | 77,113 |
2023-11-27 | $12.90 | $12.99 | $12.88 | $12.92 | $12.92 | 81,587 |
2023-11-24 | $12.86 | $12.92 | $12.85 | $12.88 | $12.88 | 22,207 |
2023-11-22 | $12.92 | $13.04 | $12.82 | $12.83 | $12.83 | 111,114 |
2023-11-21 | $13.02 | $13.05 | $12.92 | $12.92 | $12.92 | 75,037 |
2023-11-20 | $12.92 | $13.04 | $12.92 | $13.00 | $13.00 | 53,773 |
2023-11-17 | $13.05 | $13.06 | $12.94 | $12.96 | $12.96 | 131,840 |
2023-11-16 | $12.90 | $13.01 | $12.80 | $12.98 | $12.98 | 216,533 |
2023-11-15 | $12.97 | $12.97 | $12.81 | $12.82 | $12.82 | 84,723 |
2023-11-14 | $13.00 | $13.00 | $12.78 | $12.82 | $12.82 | 175,648 |
2023-11-13 | $12.56 | $12.61 | $12.49 | $12.51 | $12.51 | 111,395 |
2023-11-10 | $13.00 | $13.02 | $12.54 | $12.58 | $12.58 | 694,752 |
2023-11-09 | $13.22 | $13.25 | $13.01 | $13.01 | $12.90 | 30,905 |
2023-11-08 | $13.15 | $13.29 | $13.14 | $13.23 | $13.12 | 51,229 |
2023-11-07 | $13.18 | $13.22 | $13.14 | $13.22 | $13.11 | 33,824 |
2023-11-06 | $13.35 | $13.35 | $13.10 | $13.17 | $13.06 | 78,443 |
2023-11-03 | $13.06 | $13.27 | $12.93 | $13.25 | $13.14 | 98,117 |
2023-11-02 | $12.55 | $12.93 | $12.55 | $12.90 | $12.79 | 100,673 |
2023-11-01 | $12.18 | $12.43 | $12.07 | $12.42 | $12.31 | 104,879 |
2023-10-31 | $11.95 | $12.00 | $11.93 | $12.00 | $11.90 | 97,850 |
2023-10-30 | $11.84 | $11.86 | $11.79 | $11.83 | $11.73 | 86,101 |
2023-10-27 | $12.00 | $12.00 | $11.84 | $11.85 | $11.75 | 55,596 |
2023-10-26 | $11.90 | $12.03 | $11.90 | $11.95 | $11.85 | 66,074 |
2023-10-25 | $12.00 | $12.00 | $11.84 | $11.86 | $11.76 | 68,946 |
2023-10-24 | $11.91 | $12.00 | $11.90 | $11.97 | $11.87 | 108,155 |
2023-10-23 | $12.01 | $12.01 | $11.85 | $11.88 | $11.78 | 108,737 |
2023-10-20 | $12.12 | $12.20 | $12.05 | $12.11 | $12.11 | 43,845 |
2023-10-19 | $12.28 | $12.42 | $12.17 | $12.18 | $12.18 | 70,399 |
2023-10-18 | $12.37 | $12.43 | $12.31 | $12.32 | $12.32 | 49,222 |
2023-10-17 | $12.38 | $12.49 | $12.35 | $12.46 | $12.46 | 54,463 |
2023-10-16 | $12.41 | $12.48 | $12.39 | $12.46 | $12.46 | 46,189 |
2023-10-13 | $12.62 | $12.64 | $12.40 | $12.41 | $12.41 | 71,198 |
2023-10-12 | $12.83 | $12.83 | $12.57 | $12.61 | $12.61 | 37,497 |
2023-10-11 | $12.63 | $12.89 | $12.63 | $12.84 | $12.84 | 103,127 |
2023-10-10 | $12.69 | $12.88 | $12.63 | $12.70 | $12.59 | 122,207 |
2023-10-09 | $12.74 | $12.87 | $12.68 | $12.76 | $12.65 | 52,076 |
2023-10-06 | $12.65 | $12.86 | $12.63 | $12.74 | $12.63 | 50,614 |
2023-10-05 | $12.95 | $12.99 | $12.72 | $12.75 | $12.64 | 41,642 |
2023-10-04 | $12.98 | $13.08 | $12.80 | $12.91 | $12.80 | 73,047 |
2023-10-03 | $13.07 | $13.13 | $12.97 | $13.00 | $12.89 | 85,135 |
2023-10-02 | $13.30 | $13.38 | $13.13 | $13.17 | $13.06 | 59,069 |
2023-09-29 | $13.38 | $13.55 | $13.33 | $13.33 | $13.22 | 70,035 |
2023-09-28 | $13.29 | $13.38 | $13.24 | $13.28 | $13.17 | 46,224 |
2023-09-27 | $13.47 | $13.49 | $13.28 | $13.40 | $13.29 | 52,397 |
2023-09-26 | $13.54 | $13.56 | $13.30 | $13.35 | $13.24 | 48,131 |
2023-09-25 | $13.52 | $13.66 | $13.48 | $13.55 | $13.43 | 38,121 |
2023-09-22 | $13.52 | $13.66 | $13.52 | $13.60 | $13.48 | 18,560 |
2023-09-21 | $13.54 | $13.61 | $13.45 | $13.54 | $13.42 | 32,460 |
2023-09-20 | $13.59 | $13.71 | $13.54 | $13.62 | $13.50 | 38,910 |
2023-09-19 | $13.50 | $13.65 | $13.50 | $13.55 | $13.43 | 57,387 |
2023-09-18 | $13.73 | $13.76 | $13.58 | $13.60 | $13.48 | 38,713 |
2023-09-15 | $13.79 | $13.83 | $13.71 | $13.73 | $13.61 | 22,655 |
2023-09-14 | $13.71 | $13.82 | $13.71 | $13.81 | $13.69 | 28,136 |
2023-09-13 | $13.78 | $13.82 | $13.69 | $13.69 | $13.57 | 32,559 |
2023-09-12 | $13.76 | $13.83 | $13.74 | $13.79 | $13.67 | 26,133 |
2023-09-11 | $13.86 | $13.86 | $13.72 | $13.76 | $13.64 | 27,389 |
2023-09-08 | $13.78 | $13.92 | $13.78 | $13.86 | $13.74 | 78,571 |
2023-09-07 | $13.85 | $13.94 | $13.84 | $13.93 | $13.70 | 43,967 |
2023-09-06 | $13.93 | $13.99 | $13.87 | $13.92 | $13.69 | 27,124 |
2023-09-05 | $13.99 | $14.05 | $13.93 | $13.96 | $13.73 | 37,236 |
2023-09-01 | $14.28 | $14.28 | $14.03 | $14.04 | $13.81 | 39,281 |
2023-08-31 | $14.04 | $14.23 | $13.98 | $14.16 | $13.93 | 84,789 |
2023-08-30 | $13.89 | $13.98 | $13.79 | $13.95 | $13.72 | 52,869 |
2023-08-29 | $13.85 | $13.99 | $13.77 | $13.97 | $13.74 | 59,093 |
2023-08-28 | $13.84 | $13.85 | $13.73 | $13.80 | $13.58 | 28,330 |
2023-08-25 | $13.77 | $13.79 | $13.71 | $13.75 | $13.53 | 29,678 |
2023-08-24 | $13.82 | $13.83 | $13.70 | $13.73 | $13.51 | 27,369 |
2023-08-23 | $13.82 | $13.87 | $13.73 | $13.74 | $13.52 | 41,505 |
2023-08-22 | $13.85 | $13.90 | $13.70 | $13.75 | $13.53 | 69,730 |
2023-08-21 | $13.77 | $13.84 | $13.69 | $13.80 | $13.58 | 42,232 |
2023-08-18 | $13.60 | $13.83 | $13.60 | $13.77 | $13.55 | 41,224 |
2023-08-17 | $13.83 | $13.83 | $13.52 | $13.65 | $13.43 | 37,965 |
2023-08-16 | $13.83 | $13.83 | $13.69 | $13.76 | $13.54 | 66,641 |
2023-08-15 | $13.83 | $13.89 | $13.74 | $13.79 | $13.57 | 51,337 |
2023-08-14 | $13.86 | $13.91 | $13.81 | $13.84 | $13.61 | 52,521 |
2023-08-11 | $14.00 | $14.03 | $13.91 | $13.91 | $13.68 | 38,337 |
2023-08-10 | $14.18 | $14.20 | $13.97 | $14.03 | $13.80 | 48,075 |
2023-08-09 | $14.21 | $14.27 | $14.15 | $14.20 | $13.86 | 58,426 |
2023-08-08 | $14.38 | $14.38 | $14.24 | $14.31 | $13.97 | 34,102 |
2023-08-07 | $14.21 | $14.41 | $14.18 | $14.36 | $14.02 | 49,010 |
2023-08-04 | $14.02 | $14.28 | $14.02 | $14.22 | $13.88 | 57,272 |
2023-08-03 | $14.14 | $14.14 | $14.00 | $14.06 | $13.72 | 39,537 |
2023-08-02 | $14.17 | $14.22 | $14.07 | $14.18 | $13.84 | 43,614 |
2023-08-01 | $14.30 | $14.39 | $14.19 | $14.20 | $13.86 | 66,729 |
2023-07-31 | $14.21 | $14.48 | $14.21 | $14.36 | $14.02 | 74,631 |
2023-07-28 | $14.16 | $14.23 | $14.02 | $14.08 | $13.74 | 57,468 |
2023-07-27 | $14.22 | $14.33 | $14.05 | $14.06 | $13.72 | 61,479 |
2023-07-26 | $14.16 | $14.22 | $14.07 | $14.17 | $13.83 | 59,765 |
2023-07-25 | $14.02 | $14.22 | $14.02 | $14.10 | $13.76 | 47,026 |
2023-07-24 | $13.81 | $14.10 | $13.80 | $14.09 | $13.75 | 72,406 |
2023-07-21 | $13.85 | $13.91 | $13.75 | $13.75 | $13.42 | 28,215 |
2023-07-20 | $14.00 | $14.00 | $13.73 | $13.73 | $13.40 | 25,550 |
2023-07-19 | $13.67 | $13.97 | $13.67 | $13.94 | $13.61 | 52,022 |
2023-07-18 | $13.60 | $13.76 | $13.60 | $13.70 | $13.37 | 50,488 |
2023-07-17 | $13.77 | $13.82 | $13.60 | $13.62 | $13.29 | 64,660 |
2023-07-14 | $13.92 | $14.05 | $13.70 | $13.75 | $13.42 | 70,796 |
2023-07-13 | $14.05 | $14.13 | $13.96 | $13.97 | $13.64 | 40,224 |
2023-07-12 | $14.19 | $14.19 | $14.01 | $14.03 | $13.69 | 61,146 |
2023-07-11 | $14.23 | $14.24 | $14.06 | $14.18 | $13.73 | 33,003 |
2023-07-10 | $14.07 | $14.18 | $14.00 | $14.12 | $13.67 | 47,976 |
2023-07-07 | $13.85 | $14.04 | $13.81 | $14.03 | $13.59 | 36,501 |
2023-07-06 | $13.98 | $14.02 | $13.75 | $13.89 | $13.45 | 43,743 |
2023-07-05 | $14.07 | $14.10 | $14.00 | $14.08 | $13.64 | 59,880 |
2023-07-03 | $14.06 | $14.10 | $13.98 | $14.05 | $13.60 | 37,268 |
2023-06-30 | $13.81 | $14.03 | $13.78 | $14.01 | $13.57 | 99,056 |
2023-06-29 | $13.69 | $13.69 | $13.58 | $13.61 | $13.18 | 40,084 |
2023-06-28 | $13.51 | $13.70 | $13.40 | $13.70 | $13.27 | 67,741 |
2023-06-27 | $13.36 | $13.48 | $13.26 | $13.39 | $12.97 | 54,095 |
2023-06-26 | $13.55 | $13.61 | $13.23 | $13.28 | $12.86 | 130,671 |
2023-06-23 | $13.41 | $13.58 | $13.40 | $13.50 | $13.07 | 38,137 |
2023-06-22 | $13.51 | $13.59 | $13.41 | $13.43 | $13.01 | 40,104 |
2023-06-21 | $13.50 | $13.53 | $13.45 | $13.46 | $13.04 | 35,447 |
2023-06-20 | $13.45 | $13.58 | $13.45 | $13.53 | $13.10 | 69,457 |
2023-06-16 | $13.69 | $13.69 | $13.43 | $13.43 | $13.01 | 39,491 |
2023-06-15 | $13.51 | $13.73 | $13.51 | $13.66 | $13.23 | 49,621 |
2023-06-14 | $13.54 | $13.69 | $13.46 | $13.57 | $13.14 | 58,057 |
2023-06-13 | $13.75 | $13.80 | $13.54 | $13.56 | $13.13 | 46,205 |
2023-06-12 | $13.94 | $13.95 | $13.71 | $13.74 | $13.31 | 66,123 |
2023-06-09 | $13.88 | $14.12 | $13.88 | $13.95 | $13.51 | 44,675 |
2023-06-08 | $14.07 | $14.07 | $13.99 | $14.05 | $13.50 | 23,688 |
2023-06-07 | $14.00 | $14.08 | $13.99 | $14.04 | $13.49 | 50,378 |
2023-06-06 | $13.69 | $13.96 | $13.68 | $13.91 | $13.37 | 52,251 |
2023-06-05 | $13.97 | $13.98 | $13.81 | $13.83 | $13.29 | 33,651 |
2023-06-02 | $13.90 | $13.98 | $13.84 | $13.89 | $13.35 | 30,157 |
2023-06-01 | $13.62 | $13.83 | $13.56 | $13.82 | $13.28 | 48,083 |
2023-05-31 | $13.52 | $13.61 | $13.48 | $13.54 | $13.01 | 73,647 |
2023-05-30 | $13.52 | $13.60 | $13.47 | $13.50 | $12.97 | 69,896 |
2023-05-26 | $13.35 | $13.54 | $13.35 | $13.50 | $13.50 | 81,264 |
2023-05-25 | $13.39 | $13.39 | $13.27 | $13.28 | $13.28 | 45,348 |
2023-05-24 | $13.46 | $13.46 | $13.32 | $13.35 | $13.35 | 31,056 |
2023-05-23 | $13.47 | $13.58 | $13.40 | $13.44 | $13.44 | 52,198 |
2023-05-22 | $13.40 | $13.58 | $13.40 | $13.48 | $13.48 | 32,263 |
2023-05-19 | $13.34 | $13.70 | $13.34 | $13.40 | $13.40 | 63,943 |
2023-05-18 | $13.41 | $13.50 | $13.29 | $13.41 | $13.41 | 74,633 |
2023-05-17 | $12.98 | $13.38 | $12.98 | $13.36 | $13.36 | 69,491 |
2023-05-16 | $13.10 | $13.14 | $12.97 | $12.98 | $12.98 | 82,767 |
2023-05-15 | $12.95 | $13.12 | $12.94 | $13.08 | $13.08 | 89,530 |
2023-05-12 | $13.19 | $13.32 | $13.09 | $13.12 | $13.12 | 91,270 |
2023-05-11 | $13.45 | $13.45 | $13.15 | $13.18 | $13.18 | 59,410 |
2023-05-10 | $13.57 | $13.61 | $13.43 | $13.45 | $13.45 | 90,602 |
2023-05-09 | $13.82 | $13.82 | $13.60 | $13.62 | $13.51 | 100,335 |
2023-05-08 | $14.06 | $14.06 | $13.80 | $13.81 | $13.70 | 99,578 |
2023-05-05 | $13.72 | $13.95 | $13.72 | $13.93 | $13.82 | 35,155 |
2023-05-04 | $13.90 | $13.91 | $13.61 | $13.62 | $13.51 | 87,696 |
2023-05-03 | $14.15 | $14.28 | $13.95 | $13.96 | $13.85 | 73,761 |
2023-05-02 | $14.46 | $14.47 | $14.12 | $14.15 | $14.04 | 105,184 |
2023-05-01 | $14.52 | $14.54 | $14.31 | $14.46 | $14.34 | 121,061 |
2023-04-28 | $14.52 | $14.69 | $14.40 | $14.45 | $14.33 | 110,582 |
2023-04-27 | $14.43 | $14.43 | $14.20 | $14.40 | $14.28 | 61,470 |
2023-04-26 | $14.20 | $14.36 | $14.14 | $14.34 | $14.22 | 62,833 |
2023-04-25 | $14.21 | $14.25 | $14.08 | $14.09 | $13.98 | 32,658 |
2023-04-24 | $14.33 | $14.36 | $14.23 | $14.28 | $14.16 | 34,561 |
2023-04-21 | $14.15 | $14.28 | $14.13 | $14.26 | $14.26 | 32,539 |
2023-04-20 | $14.12 | $14.19 | $14.10 | $14.17 | $14.17 | 33,836 |
2023-04-19 | $14.08 | $14.19 | $14.05 | $14.08 | $14.08 | 39,799 |
2023-04-18 | $14.26 | $14.33 | $14.08 | $14.08 | $14.08 | 66,724 |
2023-04-17 | $14.22 | $14.24 | $14.08 | $14.18 | $14.18 | 37,698 |
2023-04-14 | $14.19 | $14.24 | $14.09 | $14.15 | $14.15 | 42,501 |
2023-04-13 | $14.23 | $14.25 | $14.15 | $14.25 | $14.25 | 34,372 |
2023-04-12 | $14.31 | $14.38 | $14.14 | $14.22 | $14.22 | 51,680 |
2023-04-11 | $14.41 | $14.51 | $14.32 | $14.37 | $14.26 | 43,599 |
2023-04-10 | $14.25 | $14.40 | $14.21 | $14.31 | $14.20 | 40,088 |
2023-04-06 | $14.30 | $14.49 | $14.24 | $14.29 | $14.29 | 37,707 |
2023-04-05 | $14.47 | $14.51 | $14.32 | $14.41 | $14.41 | 23,647 |
2023-04-04 | $14.43 | $14.43 | $14.25 | $14.40 | $14.40 | 52,352 |
2023-04-03 | $14.69 | $14.80 | $14.26 | $14.34 | $14.34 | 67,246 |
2023-03-31 | $14.67 | $15.12 | $14.57 | $14.63 | $14.63 | 148,452 |
2023-03-30 | $14.76 | $14.76 | $14.24 | $14.45 | $14.45 | 56,416 |
2023-03-29 | $14.36 | $14.84 | $14.21 | $14.74 | $14.74 | 39,613 |
2023-03-28 | $14.09 | $14.28 | $14.05 | $14.20 | $14.20 | 30,557 |
2023-03-27 | $13.93 | $14.13 | $13.92 | $14.00 | $14.00 | 62,144 |
2023-03-24 | $13.95 | $14.09 | $13.89 | $13.93 | $13.93 | 24,259 |
2023-03-23 | $14.03 | $14.09 | $13.90 | $13.99 | $13.99 | 29,788 |
2023-03-22 | $14.06 | $14.20 | $13.95 | $13.95 | $13.95 | 41,738 |
2023-03-21 | $13.75 | $14.20 | $13.60 | $14.10 | $14.10 | 80,839 |
2023-03-20 | $14.08 | $14.08 | $13.66 | $13.71 | $13.71 | 78,002 |
2023-03-17 | $14.30 | $14.30 | $13.95 | $13.95 | $13.95 | 47,232 |
2023-03-16 | $13.87 | $14.33 | $13.77 | $14.30 | $14.30 | 57,267 |
2023-03-15 | $14.07 | $14.07 | $13.75 | $13.81 | $13.81 | 66,781 |
2023-03-14 | $14.13 | $14.61 | $14.06 | $14.18 | $14.18 | 92,173 |
2023-03-13 | $14.21 | $14.21 | $13.68 | $13.96 | $13.96 | 104,254 |
2023-03-10 | $14.79 | $14.79 | $14.40 | $14.40 | $14.40 | 56,149 |
2023-03-09 | $15.33 | $15.33 | $14.81 | $15.00 | $14.89 | 39,535 |
2023-03-08 | $15.32 | $15.37 | $15.15 | $15.23 | $15.11 | 23,159 |
2023-03-07 | $15.30 | $15.30 | $15.16 | $15.26 | $15.14 | 21,559 |
2023-03-06 | $15.19 | $15.26 | $15.04 | $15.20 | $15.08 | 44,366 |
2023-03-03 | $15.03 | $15.19 | $15.01 | $15.14 | $15.03 | 28,508 |
2023-03-02 | $14.95 | $14.95 | $14.85 | $14.95 | $14.84 | 38,141 |
2023-03-01 | $15.10 | $15.12 | $14.90 | $14.96 | $14.85 | 63,967 |
2023-02-28 | $15.14 | $15.19 | $14.98 | $15.17 | $15.05 | 71,752 |
2023-02-27 | $15.02 | $15.08 | $14.98 | $15.05 | $14.94 | 38,764 |
2023-02-24 | $15.04 | $15.08 | $14.95 | $14.95 | $14.84 | 35,152 |
2023-02-23 | $14.99 | $15.15 | $14.94 | $15.14 | $15.03 | 42,166 |
2023-02-22 | $14.84 | $15.04 | $14.84 | $14.96 | $14.85 | 46,230 |
2023-02-21 | $15.00 | $15.04 | $14.82 | $14.85 | $14.74 | 82,650 |
2023-02-17 | $15.18 | $15.23 | $15.06 | $15.07 | $14.96 | 50,983 |
2023-02-16 | $15.26 | $15.28 | $15.18 | $15.19 | $15.07 | 36,008 |
2023-02-15 | $15.23 | $15.34 | $15.14 | $15.26 | $15.14 | 26,668 |
2023-02-14 | $15.23 | $15.35 | $15.15 | $15.31 | $15.19 | 42,321 |
2023-02-13 | $15.34 | $15.34 | $15.24 | $15.30 | $15.18 | 56,937 |
2023-02-10 | $15.43 | $15.46 | $15.24 | $15.34 | $15.22 | 44,188 |
2023-02-09 | $15.69 | $15.72 | $15.50 | $15.52 | $15.29 | 51,394 |
2023-02-08 | $15.59 | $15.65 | $15.55 | $15.64 | $15.41 | 36,120 |
2023-02-07 | $15.54 | $15.63 | $15.50 | $15.59 | $15.36 | 51,333 |
2023-02-06 | $15.75 | $15.75 | $15.54 | $15.57 | $15.34 | 40,276 |
2023-02-03 | $15.88 | $15.94 | $15.71 | $15.82 | $15.59 | 93,782 |
2023-02-02 | $15.83 | $16.00 | $15.81 | $15.97 | $15.74 | 53,778 |
2023-02-01 | $15.65 | $15.85 | $15.64 | $15.74 | $15.51 | 103,611 |
2023-01-31 | $15.54 | $15.66 | $15.48 | $15.64 | $15.41 | 94,268 |
2023-01-30 | $15.41 | $15.45 | $15.31 | $15.40 | $15.17 | 52,728 |
2023-01-27 | $15.27 | $15.46 | $15.27 | $15.41 | $15.18 | 63,594 |
2023-01-26 | $15.18 | $15.27 | $15.12 | $15.27 | $15.05 | 41,149 |
2023-01-25 | $14.93 | $15.12 | $14.93 | $15.11 | $14.89 | 24,014 |
2023-01-24 | $15.14 | $15.17 | $14.97 | $15.04 | $14.82 | 191,952 |
2023-01-23 | $15.08 | $15.23 | $15.00 | $15.00 | $14.78 | 114,145 |
2023-01-20 | $15.05 | $15.05 | $14.96 | $14.99 | $14.77 | 42,765 |
2023-01-19 | $15.12 | $15.18 | $14.95 | $15.00 | $14.78 | 118,483 |
2023-01-18 | $15.36 | $15.51 | $15.18 | $15.19 | $14.97 | 65,507 |
2023-01-17 | $15.50 | $15.55 | $15.30 | $15.32 | $15.10 | 55,811 |
2023-01-13 | $15.39 | $15.60 | $15.39 | $15.45 | $15.22 | 31,278 |
2023-01-12 | $15.43 | $15.51 | $15.41 | $15.46 | $15.23 | 51,990 |
2023-01-11 | $15.36 | $15.54 | $15.32 | $15.50 | $15.17 | 47,590 |
2023-01-10 | $15.24 | $15.31 | $15.16 | $15.26 | $14.93 | 23,382 |
2023-01-09 | $15.08 | $15.25 | $15.05 | $15.19 | $14.86 | 88,444 |
2023-01-06 | $15.00 | $15.10 | $14.93 | $15.05 | $14.72 | 25,947 |
2023-01-05 | $14.54 | $14.99 | $14.49 | $14.92 | $14.60 | 44,558 |
2023-01-04 | $14.45 | $14.75 | $14.44 | $14.75 | $14.43 | 30,859 |
2023-01-03 | $14.48 | $14.68 | $14.29 | $14.37 | $14.06 | 77,333 |
2022-12-30 | $14.17 | $14.67 | $14.13 | $14.43 | $14.12 | 132,025 |
2022-12-29 | $14.22 | $14.38 | $14.01 | $14.17 | $13.86 | 84,669 |
2022-12-28 | $14.50 | $14.67 | $14.17 | $14.19 | $13.88 | 93,087 |
2022-12-27 | $14.32 | $14.55 | $14.10 | $14.51 | $14.20 | 156,556 |
2022-12-23 | $14.19 | $14.42 | $14.15 | $14.28 | $13.97 | 56,826 |
2022-12-22 | $14.20 | $14.30 | $14.08 | $14.28 | $13.97 | 62,535 |
2022-12-21 | $14.38 | $14.40 | $14.16 | $14.18 | $13.87 | 69,951 |
2022-12-20 | $14.21 | $14.45 | $14.19 | $14.31 | $14.00 | 47,423 |
2022-12-19 | $14.55 | $14.69 | $14.22 | $14.31 | $14.00 | 82,083 |
2022-12-16 | $14.48 | $14.61 | $14.32 | $14.49 | $14.49 | 56,679 |
2022-12-15 | $14.48 | $14.66 | $14.36 | $14.66 | $14.66 | 69,662 |
2022-12-14 | $14.48 | $14.58 | $14.38 | $14.56 | $14.56 | 78,881 |
2022-12-13 | $14.42 | $14.67 | $14.39 | $14.47 | $14.47 | 85,877 |
2022-12-12 | $14.19 | $14.25 | $14.08 | $14.19 | $14.19 | 84,167 |
2022-12-09 | $14.37 | $14.38 | $14.14 | $14.17 | $14.17 | 53,476 |
2022-12-08 | $14.63 | $14.70 | $14.49 | $14.49 | $14.38 | 34,302 |
2022-12-07 | $14.59 | $14.98 | $14.54 | $14.62 | $14.51 | 79,279 |
2022-12-06 | $14.66 | $14.75 | $14.50 | $14.62 | $14.51 | 65,902 |
2022-12-05 | $15.13 | $15.16 | $14.64 | $14.67 | $14.56 | 67,644 |
2022-12-02 | $15.01 | $15.30 | $15.01 | $15.20 | $15.08 | 56,224 |
2022-12-01 | $14.97 | $15.21 | $14.90 | $15.14 | $15.02 | 69,198 |
2022-11-30 | $14.69 | $15.00 | $14.63 | $14.94 | $14.82 | 77,063 |
2022-11-29 | $14.73 | $14.73 | $14.54 | $14.66 | $14.55 | 67,200 |
2022-11-28 | $14.62 | $14.76 | $14.49 | $14.74 | $14.63 | 66,379 |
2022-11-25 | $14.55 | $14.66 | $14.47 | $14.62 | $14.51 | 24,870 |
2022-11-23 | $14.60 | $14.73 | $14.50 | $14.59 | $14.48 | 76,195 |
2022-11-22 | $14.56 | $14.69 | $14.47 | $14.63 | $14.52 | 39,672 |
2022-11-21 | $14.44 | $14.49 | $14.34 | $14.45 | $14.34 | 19,822 |
2022-11-18 | $14.50 | $14.53 | $14.29 | $14.38 | $14.27 | 37,893 |
2022-11-17 | $14.43 | $14.58 | $14.31 | $14.40 | $14.29 | 64,869 |
2022-11-16 | $15.00 | $15.08 | $14.55 | $14.76 | $14.76 | 117,523 |
2022-11-15 | $14.80 | $15.01 | $14.76 | $14.94 | $14.94 | 40,062 |
2022-11-14 | $14.94 | $14.95 | $14.70 | $14.70 | $14.70 | 28,982 |
2022-11-11 | $14.84 | $15.20 | $14.81 | $14.88 | $14.88 | 30,072 |
2022-11-10 | $14.60 | $14.94 | $14.60 | $14.85 | $14.85 | 57,530 |
2022-11-09 | $14.54 | $14.61 | $14.51 | $14.52 | $14.41 | 30,389 |
2022-11-08 | $14.52 | $14.71 | $14.44 | $14.54 | $14.43 | 42,873 |
2022-11-07 | $14.53 | $14.53 | $14.35 | $14.44 | $14.33 | 24,845 |
2022-11-04 | $14.45 | $14.72 | $14.35 | $14.45 | $14.34 | 23,686 |
2022-11-03 | $14.53 | $14.53 | $14.28 | $14.35 | $14.24 | 34,210 |
2022-11-02 | $14.86 | $14.90 | $14.63 | $14.63 | $14.52 | 33,299 |
2022-11-01 | $15.27 | $15.47 | $14.90 | $15.02 | $14.91 | 53,533 |
2022-10-31 | $15.18 | $15.47 | $15.14 | $15.24 | $15.13 | 64,725 |
2022-10-28 | $14.88 | $15.27 | $14.88 | $15.25 | $15.14 | 53,407 |
2022-10-27 | $14.64 | $15.18 | $14.64 | $14.92 | $14.81 | 56,057 |
2022-10-26 | $14.39 | $14.70 | $14.26 | $14.60 | $14.49 | 69,669 |
2022-10-25 | $14.26 | $14.64 | $14.22 | $14.36 | $14.25 | 28,658 |
2022-10-24 | $14.02 | $14.30 | $14.01 | $14.23 | $14.13 | 51,546 |
2022-10-21 | $13.77 | $13.94 | $13.71 | $13.93 | $13.83 | 26,953 |
2022-10-20 | $13.78 | $13.89 | $13.78 | $13.80 | $13.70 | 20,177 |
2022-10-19 | $14.00 | $14.02 | $13.77 | $13.81 | $13.71 | 42,126 |
2022-10-18 | $14.08 | $14.20 | $13.97 | $14.06 | $13.96 | 77,998 |
2022-10-17 | $14.09 | $14.24 | $13.90 | $13.92 | $13.82 | 84,245 |
2022-10-14 | $14.33 | $14.37 | $13.93 | $13.95 | $13.85 | 62,455 |
2022-10-13 | $14.26 | $14.49 | $13.97 | $14.29 | $14.18 | 70,475 |
2022-10-12 | $14.73 | $14.85 | $14.34 | $14.47 | $14.36 | 49,776 |
2022-10-11 | $14.99 | $15.20 | $14.81 | $14.95 | $14.95 | 51,458 |
2022-10-10 | $15.12 | $15.17 | $14.85 | $14.99 | $14.99 | 33,073 |
2022-10-07 | $15.14 | $15.29 | $15.05 | $15.05 | $15.05 | 29,931 |
2022-10-06 | $15.20 | $15.42 | $15.10 | $15.34 | $15.34 | 55,672 |
2022-10-05 | $14.90 | $15.26 | $14.87 | $15.18 | $15.18 | 22,874 |
2022-10-04 | $15.06 | $15.39 | $14.99 | $15.07 | $15.07 | 40,686 |
2022-10-03 | $15.11 | $15.34 | $14.89 | $14.90 | $14.90 | 66,787 |
2022-09-30 | $14.52 | $15.14 | $14.45 | $14.99 | $14.99 | 105,017 |
2022-09-29 | $14.58 | $14.58 | $14.37 | $14.44 | $14.44 | 59,667 |
2022-09-28 | $14.53 | $14.74 | $14.53 | $14.59 | $14.59 | 49,799 |
2022-09-27 | $14.43 | $14.63 | $14.32 | $14.51 | $14.51 | 79,409 |
2022-09-26 | $14.69 | $14.84 | $14.25 | $14.41 | $14.41 | 77,185 |
2022-09-23 | $15.04 | $15.14 | $14.53 | $14.72 | $14.72 | 85,659 |
2022-09-22 | $15.27 | $15.33 | $15.01 | $15.13 | $15.13 | 64,149 |
2022-09-21 | $15.14 | $15.39 | $15.12 | $15.27 | $15.27 | 31,096 |
2022-09-20 | $15.09 | $15.14 | $14.99 | $15.03 | $15.03 | 28,628 |
2022-09-19 | $15.17 | $15.26 | $15.10 | $15.13 | $15.13 | 37,161 |
2022-09-16 | $15.32 | $15.38 | $15.16 | $15.23 | $15.23 | 41,011 |
2022-09-15 | $15.53 | $15.57 | $15.38 | $15.45 | $15.45 | 43,901 |
2022-09-14 | $15.86 | $15.99 | $15.55 | $15.58 | $15.58 | 22,211 |
2022-09-13 | $15.83 | $15.87 | $15.69 | $15.77 | $15.77 | 43,159 |
2022-09-12 | $16.10 | $16.10 | $15.96 | $16.00 | $16.00 | 38,516 |
2022-09-09 | $16.01 | $16.17 | $16.01 | $16.03 | $16.03 | 20,744 |
2022-09-08 | $15.94 | $16.25 | $15.94 | $16.12 | $16.01 | 33,556 |
2022-09-07 | $15.75 | $16.00 | $15.69 | $15.96 | $15.85 | 75,759 |
2022-09-06 | $15.68 | $15.82 | $15.54 | $15.81 | $15.70 | 39,064 |
2022-09-02 | $15.65 | $15.73 | $15.60 | $15.68 | $15.57 | 27,214 |
2022-09-01 | $15.70 | $15.73 | $15.49 | $15.60 | $15.49 | 39,392 |
2022-08-31 | $15.99 | $16.35 | $15.75 | $15.83 | $15.72 | 82,033 |
2022-08-30 | $15.96 | $16.02 | $15.80 | $15.83 | $15.72 | 46,628 |
2022-08-29 | $16.06 | $16.11 | $16.00 | $16.02 | $15.91 | 37,445 |
2022-08-26 | $16.29 | $16.31 | $16.06 | $16.06 | $15.95 | 31,699 |
2022-08-25 | $16.31 | $16.45 | $16.22 | $16.27 | $16.27 | 35,765 |
2022-08-24 | $16.23 | $16.37 | $16.21 | $16.28 | $16.28 | 39,247 |
2022-08-23 | $16.48 | $16.59 | $16.06 | $16.25 | $16.25 | 28,028 |
2022-08-22 | $16.65 | $16.66 | $16.45 | $16.45 | $16.45 | 26,322 |
2022-08-19 | $16.77 | $16.77 | $16.63 | $16.71 | $16.71 | 33,203 |
2022-08-18 | $16.92 | $16.95 | $16.82 | $16.85 | $16.85 | 27,760 |
2022-08-17 | $17.08 | $17.08 | $16.90 | $16.92 | $16.92 | 28,662 |
2022-08-16 | $17.17 | $17.25 | $17.05 | $17.12 | $17.12 | 20,506 |
2022-08-15 | $17.19 | $17.28 | $17.16 | $17.18 | $17.18 | 20,484 |
2022-08-12 | $17.32 | $17.33 | $17.15 | $17.29 | $17.29 | 28,937 |
2022-08-11 | $17.16 | $17.38 | $17.16 | $17.20 | $17.20 | 31,352 |
2022-08-10 | $17.10 | $17.24 | $16.91 | $17.19 | $17.19 | 27,036 |
2022-08-09 | $17.03 | $17.20 | $17.00 | $17.09 | $16.98 | 37,946 |
2022-08-08 | $17.00 | $17.15 | $16.83 | $17.08 | $16.97 | 62,859 |
2022-08-05 | $17.06 | $17.17 | $17.06 | $17.07 | $16.96 | 16,653 |
2022-08-04 | $17.19 | $17.31 | $17.17 | $17.20 | $17.09 | 26,955 |
2022-08-03 | $17.20 | $17.30 | $17.15 | $17.15 | $17.04 | 41,362 |
2022-08-02 | $17.20 | $17.41 | $17.17 | $17.19 | $17.08 | 29,440 |
2022-08-01 | $17.08 | $17.46 | $17.07 | $17.32 | $17.21 | 25,727 |
2022-07-29 | $16.78 | $17.07 | $16.75 | $17.06 | $16.95 | 72,307 |
2022-07-28 | $16.40 | $16.73 | $16.39 | $16.70 | $16.59 | 32,563 |
2022-07-27 | $16.37 | $16.40 | $16.22 | $16.40 | $16.30 | 23,667 |
2022-07-26 | $16.26 | $16.32 | $16.15 | $16.29 | $16.19 | 14,852 |
2022-07-25 | $16.17 | $16.38 | $16.05 | $16.25 | $16.15 | 20,314 |
2022-07-22 | $16.10 | $16.29 | $16.06 | $16.13 | $16.03 | 26,879 |
2022-07-21 | $16.02 | $16.16 | $15.91 | $16.15 | $16.05 | 26,232 |
2022-07-20 | $15.77 | $16.03 | $15.75 | $15.96 | $15.86 | 35,679 |
2022-07-19 | $15.55 | $15.82 | $15.52 | $15.76 | $15.66 | 47,024 |
2022-07-18 | $15.59 | $15.74 | $15.55 | $15.55 | $15.45 | 37,681 |
2022-07-15 | $15.57 | $15.72 | $15.53 | $15.61 | $15.51 | 37,476 |
2022-07-14 | $15.45 | $15.54 | $15.33 | $15.54 | $15.44 | 39,333 |
2022-07-13 | $15.59 | $15.70 | $15.31 | $15.50 | $15.40 | 94,202 |
2022-07-12 | $15.78 | $15.88 | $15.76 | $15.78 | $15.68 | 29,834 |
2022-07-11 | $15.85 | $15.88 | $15.76 | $15.86 | $15.76 | 15,158 |
2022-07-08 | $15.76 | $15.91 | $15.70 | $15.83 | $15.73 | 24,137 |
2022-07-07 | $16.00 | $16.09 | $15.95 | $15.98 | $15.77 | 32,272 |
2022-07-06 | $16.20 | $16.20 | $15.89 | $15.97 | $15.76 | 44,980 |
2022-07-05 | $15.82 | $16.07 | $15.75 | $16.07 | $15.86 | 65,441 |
2022-07-01 | $15.77 | $15.94 | $15.77 | $15.89 | $15.68 | 41,250 |
2022-06-30 | $15.81 | $16.03 | $15.71 | $15.77 | $15.56 | 93,513 |
2022-06-29 | $15.75 | $15.83 | $15.71 | $15.82 | $15.61 | 51,446 |
2022-06-28 | $15.66 | $15.79 | $15.55 | $15.67 | $15.46 | 28,305 |
2022-06-27 | $15.59 | $15.68 | $15.53 | $15.55 | $15.34 | 17,499 |
2022-06-24 | $15.46 | $15.69 | $15.46 | $15.55 | $15.34 | 24,743 |
2022-06-23 | $15.24 | $15.44 | $15.24 | $15.44 | $15.24 | 42,041 |
2022-06-22 | $15.23 | $15.49 | $15.18 | $15.23 | $15.03 | 77,090 |
2022-06-21 | $15.26 | $15.40 | $15.16 | $15.38 | $15.18 | 69,311 |
2022-06-17 | $14.96 | $15.20 | $14.96 | $15.12 | $14.92 | 104,265 |
2022-06-16 | $15.69 | $15.78 | $15.05 | $15.07 | $14.87 | 84,154 |
2022-06-15 | $15.83 | $16.00 | $15.74 | $15.96 | $15.75 | 42,815 |
2022-06-14 | $16.28 | $16.28 | $15.80 | $15.92 | $15.70 | 76,495 |
2022-06-13 | $16.57 | $16.61 | $16.25 | $16.30 | $16.08 | 73,796 |
2022-06-10 | $17.10 | $17.10 | $16.80 | $16.87 | $16.65 | 36,702 |
2022-06-09 | $17.56 | $17.57 | $17.32 | $17.36 | $17.02 | 37,929 |
2022-06-08 | $17.19 | $17.60 | $17.13 | $17.60 | $17.25 | 66,340 |
2022-06-07 | $16.98 | $17.20 | $16.91 | $17.19 | $16.85 | 53,712 |
2022-06-06 | $16.75 | $17.17 | $16.75 | $16.94 | $16.61 | 46,912 |
2022-06-03 | $16.99 | $16.99 | $16.58 | $16.71 | $16.38 | 36,385 |
2022-06-02 | $17.34 | $17.34 | $17.10 | $17.10 | $16.76 | 56,783 |
2022-06-01 | $17.42 | $17.46 | $17.15 | $17.32 | $16.98 | 46,110 |
2022-05-31 | $17.47 | $17.74 | $17.24 | $17.30 | $16.96 | 108,317 |
2022-05-27 | $17.21 | $17.45 | $17.21 | $17.42 | $17.08 | 31,958 |
2022-05-26 | $16.97 | $17.32 | $16.97 | $17.24 | $16.90 | 31,773 |
2022-05-25 | $16.52 | $16.97 | $16.52 | $16.88 | $16.55 | 36,027 |
2022-05-24 | $16.43 | $16.67 | $16.28 | $16.62 | $16.29 | 39,503 |
2022-05-23 | $16.31 | $16.44 | $16.25 | $16.44 | $16.12 | 39,424 |
2022-05-20 | $16.29 | $16.30 | $16.08 | $16.17 | $15.85 | 22,132 |
2022-05-19 | $16.07 | $16.34 | $16.07 | $16.20 | $15.88 | 24,896 |
2022-05-18 | $16.23 | $16.30 | $16.06 | $16.18 | $15.86 | 37,549 |
2022-05-17 | $16.41 | $16.47 | $16.19 | $16.34 | $16.02 | 51,217 |
2022-05-16 | $16.45 | $16.45 | $16.25 | $16.26 | $15.94 | 40,877 |
2022-05-13 | $16.21 | $16.47 | $16.21 | $16.42 | $16.10 | 42,930 |
2022-05-12 | $16.18 | $16.23 | $15.97 | $16.13 | $15.81 | 57,434 |
2022-05-11 | $16.18 | $16.43 | $16.13 | $16.24 | $15.92 | 71,085 |
2022-05-10 | $16.70 | $17.03 | $16.25 | $16.27 | $15.84 | 92,384 |
2022-05-09 | $16.67 | $16.78 | $16.55 | $16.60 | $16.17 | 58,738 |
2022-05-06 | $16.69 | $16.93 | $16.58 | $16.81 | $16.37 | 49,228 |
2022-05-05 | $16.85 | $16.86 | $16.64 | $16.75 | $16.31 | 36,136 |
2022-05-04 | $16.68 | $16.96 | $16.60 | $16.93 | $16.49 | 52,134 |
2022-05-03 | $16.58 | $16.69 | $16.57 | $16.61 | $16.17 | 45,432 |
2022-05-02 | $17.05 | $17.09 | $16.56 | $16.64 | $16.20 | 103,468 |
2022-04-29 | $17.15 | $17.44 | $17.08 | $17.14 | $16.69 | 67,109 |
2022-04-28 | $17.03 | $17.26 | $16.87 | $17.26 | $16.81 | 42,868 |
2022-04-27 | $16.88 | $17.17 | $16.88 | $16.98 | $16.54 | 72,979 |
2022-04-26 | $16.83 | $16.96 | $16.61 | $16.78 | $16.34 | 74,331 |
2022-04-25 | $16.82 | $16.84 | $16.65 | $16.82 | $16.37 | 46,713 |
2022-04-22 | $16.84 | $16.90 | $16.67 | $16.81 | $16.37 | 48,420 |
2022-04-21 | $17.12 | $17.17 | $16.85 | $16.95 | $16.51 | 71,684 |
2022-04-20 | $16.82 | $17.23 | $16.82 | $17.04 | $16.59 | 44,539 |
2022-04-19 | $16.64 | $16.82 | $16.60 | $16.78 | $16.34 | 63,366 |
2022-04-18 | $16.77 | $16.78 | $16.60 | $16.64 | $16.20 | 52,223 |
2022-04-14 | $16.81 | $16.85 | $16.70 | $16.70 | $16.26 | 44,952 |
2022-04-13 | $16.83 | $17.00 | $16.83 | $16.90 | $16.46 | 23,929 |
2022-04-12 | $17.25 | $17.37 | $16.90 | $16.93 | $16.49 | 116,562 |
2022-04-11 | $17.29 | $17.39 | $17.23 | $17.24 | $16.79 | 43,685 |
2022-04-08 | $17.52 | $17.64 | $17.41 | $17.42 | $16.96 | 35,977 |
2022-04-07 | $17.61 | $17.98 | $17.61 | $17.67 | $17.10 | 60,768 |
2022-04-06 | $17.82 | $17.82 | $17.60 | $17.67 | $17.10 | 53,400 |
2022-04-05 | $18.03 | $18.11 | $17.87 | $17.94 | $17.36 | 74,536 |
2022-04-04 | $18.01 | $18.05 | $17.75 | $18.05 | $17.47 | 32,257 |
2022-04-01 | $17.87 | $17.96 | $17.78 | $17.92 | $17.34 | 41,085 |
2022-03-31 | $17.82 | $17.97 | $17.66 | $17.96 | $17.38 | 82,892 |
2022-03-30 | $17.55 | $17.70 | $17.55 | $17.66 | $17.09 | 27,590 |
2022-03-29 | $17.47 | $17.62 | $17.40 | $17.58 | $17.01 | 47,059 |
2022-03-28 | $17.19 | $17.41 | $17.19 | $17.31 | $16.75 | 36,843 |
2022-03-25 | $17.48 | $17.52 | $17.22 | $17.27 | $16.71 | 98,034 |
2022-03-24 | $17.38 | $17.40 | $17.25 | $17.37 | $16.81 | 34,848 |
2022-03-23 | $17.17 | $17.59 | $17.14 | $17.30 | $16.74 | 31,506 |
2022-03-22 | $17.03 | $17.20 | $17.03 | $17.19 | $16.63 | 46,145 |
2022-03-21 | $16.97 | $17.06 | $16.95 | $17.03 | $16.48 | 54,042 |
2022-03-18 | $17.01 | $17.20 | $17.00 | $17.08 | $16.53 | 32,696 |
2022-03-17 | $16.89 | $17.20 | $16.89 | $17.08 | $16.53 | 37,440 |
2022-03-16 | $16.53 | $16.91 | $16.53 | $16.86 | $16.32 | 112,737 |
2022-03-15 | $16.35 | $16.53 | $16.35 | $16.45 | $15.92 | 76,504 |
2022-03-14 | $17.03 | $17.03 | $16.30 | $16.33 | $15.80 | 103,041 |
2022-03-11 | $17.18 | $17.23 | $17.07 | $17.07 | $16.52 | 38,137 |
2022-03-10 | $17.09 | $17.20 | $17.06 | $17.16 | $16.61 | 32,271 |
2022-03-09 | $17.18 | $17.43 | $17.18 | $17.34 | $16.67 | 26,144 |
2022-03-08 | $16.96 | $17.11 | $16.86 | $17.08 | $16.42 | 35,033 |
2022-03-07 | $17.45 | $17.45 | $16.83 | $16.88 | $16.23 | 56,923 |
2022-03-04 | $17.50 | $17.51 | $17.32 | $17.34 | $16.67 | 41,560 |
2022-03-03 | $17.68 | $17.76 | $17.50 | $17.54 | $16.87 | 40,891 |
2022-03-02 | $17.49 | $17.73 | $17.39 | $17.61 | $16.93 | 34,419 |
2022-03-01 | $17.53 | $17.65 | $17.35 | $17.38 | $16.71 | 36,609 |
2022-02-28 | $17.44 | $17.65 | $17.40 | $17.51 | $16.84 | 86,393 |
2022-02-25 | $17.05 | $17.47 | $16.98 | $17.43 | $16.76 | 43,199 |
2022-02-24 | $16.55 | $17.18 | $16.55 | $16.99 | $16.34 | 83,818 |
2022-02-23 | $16.88 | $16.93 | $16.72 | $16.74 | $16.10 | 74,643 |
2022-02-22 | $17.04 | $17.19 | $16.81 | $16.87 | $16.22 | 77,479 |
2022-02-18 | $17.09 | $17.12 | $16.96 | $17.09 | $16.43 | 65,032 |
2022-02-17 | $17.05 | $17.19 | $16.96 | $17.00 | $16.35 | 69,677 |
2022-02-16 | $16.94 | $17.12 | $16.91 | $17.11 | $16.45 | 52,563 |
2022-02-15 | $16.73 | $16.99 | $16.65 | $16.93 | $16.28 | 92,884 |
2022-02-14 | $16.79 | $16.85 | $16.49 | $16.64 | $16.00 | 150,282 |
2022-02-11 | $17.12 | $17.23 | $16.85 | $16.91 | $16.26 | 74,751 |
2022-02-10 | $17.07 | $17.16 | $16.96 | $17.06 | $16.40 | 64,101 |
2022-02-09 | $17.27 | $17.37 | $17.27 | $17.31 | $16.54 | 46,639 |
2022-02-08 | $17.32 | $17.33 | $17.17 | $17.21 | $16.44 | 81,174 |
2022-02-07 | $17.41 | $17.52 | $17.31 | $17.32 | $16.55 | 64,578 |
2022-02-04 | $17.46 | $17.55 | $17.30 | $17.41 | $16.63 | 44,383 |
2022-02-03 | $17.50 | $17.53 | $17.44 | $17.46 | $16.68 | 55,754 |
2022-02-02 | $17.76 | $17.77 | $17.61 | $17.64 | $16.85 | 49,810 |
2022-02-01 | $17.67 | $17.71 | $17.56 | $17.70 | $16.91 | 64,396 |
2022-01-31 | $17.33 | $17.59 | $17.27 | $17.59 | $16.80 | 58,927 |
2022-01-28 | $17.23 | $17.34 | $17.10 | $17.31 | $16.54 | 82,014 |
2022-01-27 | $17.48 | $17.51 | $17.15 | $17.23 | $16.46 | 88,422 |
2022-01-26 | $17.37 | $17.55 | $17.26 | $17.34 | $16.57 | 87,210 |
2022-01-25 | $17.11 | $17.44 | $16.98 | $17.30 | $16.53 | 81,031 |
2022-01-24 | $17.33 | $17.43 | $16.73 | $17.24 | $16.47 | 220,986 |
2022-01-21 | $18.00 | $18.02 | $17.58 | $17.62 | $16.83 | 95,650 |
2022-01-20 | $18.10 | $18.16 | $17.98 | $18.01 | $17.21 | 43,761 |
2022-01-19 | $18.00 | $18.07 | $17.99 | $18.01 | $17.21 | 52,795 |
2022-01-18 | $18.26 | $18.26 | $17.90 | $17.92 | $17.12 | 98,059 |
2022-01-14 | $18.58 | $18.58 | $18.27 | $18.34 | $17.52 | 105,656 |
2022-01-13 | $18.58 | $18.62 | $18.44 | $18.58 | $17.75 | 42,973 |
2022-01-12 | $18.63 | $18.66 | $18.59 | $18.62 | $17.79 | 45,879 |
2022-01-11 | $18.47 | $18.73 | $18.47 | $18.70 | $17.76 | 50,651 |
2022-01-10 | $18.45 | $18.53 | $18.39 | $18.50 | $17.57 | 48,620 |
2022-01-07 | $18.45 | $18.56 | $18.45 | $18.53 | $17.60 | 20,326 |
2022-01-06 | $18.39 | $18.53 | $18.39 | $18.50 | $17.57 | 37,993 |
2022-01-05 | $18.58 | $18.70 | $18.43 | $18.43 | $17.50 | 55,744 |
2022-01-04 | $18.71 | $18.74 | $18.61 | $18.68 | $17.74 | 73,325 |
2022-01-03 | $18.80 | $18.85 | $18.70 | $18.73 | $17.79 | 63,945 |
2021-12-31 | $18.83 | $18.95 | $18.75 | $18.75 | $17.81 | 96,506 |
2021-12-30 | $18.78 | $18.78 | $18.60 | $18.73 | $17.79 | 57,908 |
2021-12-29 | $18.81 | $18.84 | $18.66 | $18.69 | $17.75 | 47,120 |
2021-12-28 | $18.87 | $18.90 | $18.76 | $18.77 | $17.83 | 32,002 |
2021-12-27 | $18.79 | $18.89 | $18.76 | $18.86 | $17.91 | 35,239 |
2021-12-23 | $18.72 | $18.90 | $18.72 | $18.78 | $17.84 | 25,208 |
2021-12-22 | $18.70 | $18.75 | $18.62 | $18.71 | $17.77 | 19,674 |
2021-12-21 | $18.62 | $18.70 | $18.58 | $18.65 | $17.71 | 19,840 |
2021-12-20 | $18.67 | $18.75 | $18.60 | $18.62 | $17.68 | 40,021 |
2021-12-17 | $18.87 | $18.88 | $18.73 | $18.86 | $17.91 | 29,741 |
2021-12-16 | $18.95 | $18.95 | $18.85 | $18.86 | $17.91 | 26,550 |
2021-12-15 | $18.89 | $18.90 | $18.64 | $18.90 | $17.95 | 36,120 |
2021-12-14 | $18.81 | $18.84 | $18.66 | $18.72 | $17.78 | 36,109 |
2021-12-13 | $19.11 | $19.11 | $18.70 | $18.84 | $17.89 | 33,548 |
2021-12-10 | $19.10 | $19.13 | $19.00 | $19.09 | $18.13 | 42,788 |
2021-12-09 | $18.94 | $19.24 | $18.90 | $19.22 | $18.15 | 49,608 |
2021-12-08 | $18.80 | $18.94 | $18.76 | $18.94 | $17.89 | 42,405 |
2021-12-07 | $18.42 | $18.74 | $18.42 | $18.71 | $17.67 | 39,965 |
2021-12-06 | $18.21 | $18.39 | $18.18 | $18.29 | $17.27 | 65,799 |
2021-12-03 | $18.57 | $18.64 | $18.21 | $18.21 | $17.20 | 43,954 |
2021-12-02 | $18.50 | $18.60 | $18.50 | $18.51 | $17.48 | 48,239 |
2021-12-01 | $18.86 | $18.92 | $18.53 | $18.58 | $17.55 | 57,788 |
2021-11-30 | $19.02 | $19.07 | $18.74 | $18.83 | $17.78 | 74,773 |
2021-11-29 | $18.78 | $18.94 | $18.75 | $18.92 | $17.87 | 50,387 |
2021-11-26 | $18.69 | $18.79 | $18.50 | $18.78 | $17.73 | 36,660 |
2021-11-24 | $18.84 | $18.91 | $18.76 | $18.82 | $17.77 | 31,205 |
2021-11-23 | $19.05 | $19.05 | $18.77 | $18.82 | $17.77 | 47,971 |
2021-11-22 | $19.21 | $19.28 | $18.90 | $18.98 | $17.92 | 65,404 |
2021-11-19 | $19.13 | $19.22 | $19.13 | $19.20 | $18.13 | 12,580 |
2021-11-18 | $19.28 | $19.28 | $19.13 | $19.16 | $18.09 | 36,816 |
2021-11-17 | $19.23 | $19.26 | $19.16 | $19.24 | $18.17 | 29,350 |
2021-11-16 | $19.27 | $19.28 | $19.19 | $19.25 | $18.18 | 28,046 |
2021-11-15 | $19.36 | $19.38 | $19.22 | $19.22 | $18.15 | 29,320 |
2021-11-12 | $19.58 | $19.62 | $19.32 | $19.39 | $18.31 | 72,021 |
2021-11-11 | $19.60 | $19.63 | $19.57 | $19.58 | $18.49 | 19,978 |
2021-11-10 | $19.56 | $19.67 | $19.56 | $19.64 | $18.55 | 30,854 |
2021-11-09 | $19.82 | $19.85 | $19.73 | $19.77 | $18.57 | 32,827 |
2021-11-08 | $19.70 | $19.89 | $19.70 | $19.80 | $18.59 | 28,094 |
2021-11-05 | $19.76 | $19.80 | $19.68 | $19.72 | $18.52 | 25,275 |
2021-11-04 | $19.75 | $19.75 | $19.63 | $19.71 | $18.51 | 34,597 |
2021-11-03 | $19.71 | $19.75 | $19.65 | $19.68 | $18.48 | 31,520 |
2021-11-02 | $19.89 | $19.89 | $19.67 | $19.78 | $18.57 | 41,505 |
2021-11-01 | $19.84 | $19.86 | $19.75 | $19.85 | $18.64 | 57,905 |
2021-10-29 | $19.69 | $19.75 | $19.60 | $19.66 | $18.46 | 63,326 |
2021-10-28 | $19.59 | $19.64 | $19.50 | $19.64 | $18.44 | 47,397 |
2021-10-27 | $19.73 | $19.74 | $19.57 | $19.59 | $18.40 | 28,626 |
2021-10-26 | $19.70 | $19.70 | $19.60 | $19.63 | $18.43 | 16,353 |
2021-10-25 | $19.58 | $19.68 | $19.56 | $19.68 | $18.48 | 26,825 |
2021-10-22 | $19.47 | $19.59 | $19.42 | $19.58 | $18.39 | 54,878 |
2021-10-21 | $19.53 | $19.57 | $19.37 | $19.47 | $18.28 | 41,912 |
2021-10-20 | $19.42 | $19.55 | $19.39 | $19.52 | $18.33 | 80,425 |
2021-10-19 | $19.38 | $19.44 | $19.36 | $19.38 | $18.20 | 57,689 |
2021-10-18 | $19.34 | $19.40 | $19.34 | $19.38 | $18.20 | 28,743 |
2021-10-15 | $19.40 | $19.40 | $19.33 | $19.39 | $18.21 | 25,772 |
2021-10-14 | $19.40 | $19.40 | $19.30 | $19.35 | $18.17 | 56,094 |
2021-10-13 | $19.13 | $19.28 | $19.10 | $19.28 | $18.10 | 69,020 |
2021-10-12 | $19.07 | $19.07 | $18.75 | $19.06 | $17.90 | 26,293 |
2021-10-11 | $19.11 | $19.11 | $18.98 | $19.03 | $17.87 | 32,195 |
2021-10-08 | $19.02 | $19.08 | $18.96 | $19.00 | $17.84 | 31,925 |
2021-10-07 | $19.17 | $19.34 | $19.14 | $19.15 | $17.88 | 59,646 |
2021-10-06 | $18.71 | $19.33 | $18.71 | $19.14 | $17.87 | 239,727 |
2021-10-05 | $18.72 | $18.88 | $18.72 | $18.76 | $17.52 | 32,608 |
2021-10-04 | $18.83 | $18.84 | $18.72 | $18.74 | $17.50 | 80,185 |
2021-10-01 | $18.69 | $18.84 | $18.66 | $18.83 | $17.58 | 29,582 |
2021-09-30 | $18.76 | $18.84 | $18.64 | $18.73 | $17.49 | 75,462 |
2021-09-29 | $18.49 | $18.70 | $18.48 | $18.64 | $17.40 | 37,973 |
2021-09-28 | $18.47 | $18.53 | $18.29 | $18.49 | $17.26 | 76,851 |
2021-09-27 | $18.47 | $18.55 | $18.43 | $18.48 | $17.25 | 40,138 |
2021-09-24 | $18.80 | $18.81 | $18.50 | $18.52 | $17.29 | 48,257 |
2021-09-23 | $18.92 | $18.92 | $18.72 | $18.80 | $17.55 | 62,004 |
2021-09-22 | $18.76 | $18.85 | $18.76 | $18.84 | $17.59 | 49,707 |
2021-09-21 | $18.74 | $18.85 | $18.73 | $18.74 | $17.50 | 37,777 |
2021-09-20 | $19.10 | $19.11 | $18.63 | $18.70 | $17.46 | 87,587 |
2021-09-17 | $19.09 | $19.18 | $19.09 | $19.12 | $17.85 | 42,262 |
2021-09-16 | $19.14 | $19.16 | $19.11 | $19.16 | $17.89 | 17,462 |
2021-09-15 | $18.93 | $19.14 | $18.90 | $19.12 | $17.85 | 50,961 |
2021-09-14 | $19.00 | $19.03 | $18.94 | $18.96 | $17.70 | 37,997 |
2021-09-13 | $18.98 | $19.00 | $18.93 | $18.95 | $17.69 | 27,620 |
2021-09-10 | $18.97 | $19.00 | $18.90 | $18.90 | $17.65 | 43,299 |
2021-09-09 | $19.16 | $19.17 | $19.08 | $19.10 | $17.73 | 59,436 |
2021-09-08 | $19.20 | $19.25 | $19.13 | $19.14 | $17.77 | 81,991 |
2021-09-07 | $19.40 | $19.40 | $19.23 | $19.27 | $17.89 | 41,619 |
2021-09-03 | $19.47 | $19.48 | $19.29 | $19.30 | $17.92 | 52,208 |
2021-09-02 | $19.54 | $19.54 | $19.45 | $19.51 | $18.11 | 31,661 |
2021-09-01 | $19.44 | $19.47 | $19.40 | $19.43 | $18.04 | 36,645 |
2021-08-31 | $19.49 | $19.50 | $19.45 | $19.49 | $18.09 | 45,058 |
2021-08-30 | $19.36 | $19.40 | $19.25 | $19.40 | $18.01 | 28,049 |
2021-08-27 | $19.32 | $19.34 | $19.25 | $19.30 | $17.92 | 54,238 |
2021-08-26 | $19.35 | $19.35 | $19.25 | $19.27 | $17.89 | 44,599 |
2021-08-25 | $19.25 | $19.34 | $19.23 | $19.34 | $17.95 | 17,208 |
2021-08-24 | $19.27 | $19.30 | $19.17 | $19.20 | $17.82 | 22,321 |
2021-08-23 | $19.19 | $19.32 | $19.16 | $19.29 | $17.91 | 27,820 |
2021-08-20 | $19.10 | $19.19 | $19.10 | $19.17 | $17.79 | 29,458 |
2021-08-19 | $19.15 | $19.20 | $19.00 | $19.06 | $17.69 | 40,264 |
2021-08-18 | $19.26 | $19.27 | $19.11 | $19.20 | $17.82 | 47,019 |
2021-08-17 | $19.21 | $19.26 | $19.11 | $19.19 | $17.81 | 39,094 |
2021-08-16 | $19.31 | $19.32 | $19.21 | $19.23 | $17.85 | 15,865 |
2021-08-13 | $19.38 | $19.38 | $19.21 | $19.27 | $17.89 | 47,886 |
2021-08-12 | $19.28 | $19.37 | $19.25 | $19.29 | $17.91 | 36,866 |
2021-08-11 | $19.27 | $19.34 | $19.27 | $19.28 | $17.90 | 45,192 |
2021-08-10 | $19.50 | $19.50 | $19.26 | $19.38 | $17.89 | 58,281 |
2021-08-09 | $19.45 | $19.50 | $19.38 | $19.46 | $17.96 | 58,449 |
2021-08-06 | $19.45 | $19.46 | $19.40 | $19.45 | $17.95 | 21,209 |
2021-08-05 | $19.48 | $19.48 | $19.34 | $19.40 | $17.91 | 37,448 |
2021-08-04 | $19.43 | $19.47 | $19.38 | $19.40 | $17.91 | 65,122 |
2021-08-03 | $19.49 | $19.49 | $19.38 | $19.40 | $17.91 | 43,341 |
2021-08-02 | $19.25 | $19.41 | $19.25 | $19.41 | $17.91 | 48,185 |
2021-07-30 | $19.25 | $19.35 | $19.23 | $19.27 | $17.79 | 51,978 |
2021-07-29 | $19.20 | $19.29 | $19.13 | $19.25 | $17.77 | 49,578 |
2021-07-28 | $19.35 | $19.38 | $19.20 | $19.25 | $17.77 | 42,589 |
2021-07-27 | $19.25 | $19.27 | $19.14 | $19.27 | $17.79 | 36,183 |
2021-07-26 | $19.18 | $19.26 | $19.14 | $19.15 | $17.68 | 21,960 |
2021-07-23 | $19.34 | $19.34 | $19.15 | $19.15 | $17.68 | 42,626 |
2021-07-22 | $19.25 | $19.37 | $19.22 | $19.29 | $17.80 | 27,832 |
2021-07-21 | $19.16 | $19.33 | $19.07 | $19.25 | $17.77 | 47,526 |
2021-07-20 | $18.95 | $19.19 | $18.95 | $19.19 | $17.71 | 33,656 |
2021-07-19 | $19.15 | $19.15 | $18.83 | $18.90 | $17.44 | 66,925 |
2021-07-16 | $19.29 | $19.34 | $19.21 | $19.24 | $17.76 | 22,953 |
2021-07-15 | $19.40 | $19.40 | $19.30 | $19.31 | $17.82 | 13,774 |
2021-07-14 | $19.39 | $19.44 | $19.25 | $19.33 | $17.84 | 50,436 |
2021-07-13 | $19.40 | $19.50 | $19.37 | $19.44 | $17.94 | 31,269 |
2021-07-12 | $19.30 | $19.33 | $19.27 | $19.33 | $17.84 | 19,498 |
2021-07-09 | $19.24 | $19.35 | $19.24 | $19.28 | $17.80 | 18,644 |
2021-07-08 | $19.28 | $19.44 | $19.22 | $19.40 | $17.80 | 69,473 |
2021-07-07 | $19.25 | $19.31 | $19.20 | $19.29 | $17.70 | 36,251 |
2021-07-06 | $19.10 | $19.19 | $19.10 | $19.18 | $17.60 | 40,661 |
2021-07-02 | $19.20 | $19.25 | $19.12 | $19.14 | $17.57 | 39,568 |
2021-07-01 | $19.28 | $19.40 | $19.12 | $19.12 | $17.55 | 79,463 |
2021-06-30 | $19.41 | $19.50 | $19.21 | $19.21 | $17.63 | 148,505 |
2021-06-29 | $19.31 | $19.40 | $19.29 | $19.30 | $17.71 | 46,459 |
2021-06-28 | $19.39 | $19.39 | $19.27 | $19.39 | $17.80 | 47,533 |
2021-06-25 | $19.23 | $19.26 | $19.15 | $19.20 | $17.62 | 27,431 |
2021-06-24 | $19.10 | $19.25 | $19.09 | $19.22 | $17.64 | 43,571 |
2021-06-23 | $19.07 | $19.12 | $19.04 | $19.09 | $17.52 | 49,109 |
2021-06-22 | $19.07 | $19.09 | $18.96 | $19.07 | $17.50 | 40,617 |
2021-06-21 | $18.93 | $19.08 | $18.93 | $18.99 | $17.43 | 44,800 |
2021-06-18 | $19.05 | $19.08 | $18.87 | $18.93 | $17.37 | 47,405 |
2021-06-17 | $19.05 | $19.06 | $18.96 | $18.99 | $17.43 | 45,137 |
2021-06-16 | $19.18 | $19.32 | $19.01 | $19.06 | $17.49 | 67,878 |
2021-06-15 | $19.41 | $19.47 | $19.23 | $19.24 | $17.66 | 93,552 |
2021-06-14 | $19.35 | $19.39 | $19.30 | $19.34 | $17.75 | 56,568 |
2021-06-11 | $19.37 | $19.43 | $19.34 | $19.35 | $17.76 | 19,667 |
2021-06-10 | $19.47 | $19.51 | $19.37 | $19.38 | $17.79 | 63,296 |
2021-06-09 | $19.55 | $19.55 | $19.49 | $19.51 | $17.80 | 44,216 |
2021-06-08 | $19.42 | $19.56 | $19.39 | $19.55 | $17.84 | 33,663 |
2021-06-07 | $19.20 | $19.36 | $19.20 | $19.34 | $17.65 | 50,687 |
2021-06-04 | $19.16 | $19.29 | $19.15 | $19.28 | $17.59 | 58,626 |
2021-06-03 | $19.15 | $19.15 | $19.00 | $19.11 | $17.44 | 48,392 |
2021-06-02 | $18.96 | $19.10 | $18.96 | $19.09 | $17.42 | 52,702 |
2021-06-01 | $18.97 | $19.01 | $18.93 | $18.96 | $17.30 | 52,572 |
2021-05-28 | $18.98 | $19.02 | $18.91 | $18.96 | $17.30 | 67,029 |
2021-05-27 | $18.93 | $18.97 | $18.85 | $18.90 | $17.25 | 43,761 |
2021-05-26 | $18.76 | $18.93 | $18.73 | $18.87 | $17.22 | 60,752 |
2021-05-25 | $18.79 | $18.80 | $18.73 | $18.74 | $17.10 | 32,252 |
2021-05-24 | $18.78 | $18.80 | $18.76 | $18.76 | $17.12 | 38,990 |
2021-05-21 | $18.79 | $18.80 | $18.76 | $18.77 | $17.13 | 28,067 |
2021-05-20 | $18.66 | $18.78 | $18.66 | $18.73 | $17.09 | 25,434 |
2021-05-19 | $18.56 | $18.67 | $18.50 | $18.62 | $16.99 | 50,697 |
2021-05-18 | $18.58 | $18.70 | $18.56 | $18.66 | $17.03 | 58,285 |
2021-05-17 | $18.46 | $18.54 | $18.38 | $18.53 | $16.91 | 38,970 |
2021-05-14 | $18.34 | $18.45 | $18.33 | $18.43 | $16.82 | 34,329 |
2021-05-13 | $18.09 | $18.28 | $18.05 | $18.21 | $16.62 | 77,399 |
2021-05-12 | $18.65 | $18.65 | $18.19 | $18.19 | $16.60 | 81,678 |
2021-05-11 | $18.80 | $18.83 | $18.65 | $18.80 | $17.05 | 68,603 |
2021-05-10 | $18.84 | $18.90 | $18.80 | $18.83 | $17.08 | 55,244 |
2021-05-07 | $18.69 | $18.86 | $18.65 | $18.82 | $17.07 | 55,571 |
2021-05-06 | $18.66 | $18.75 | $18.61 | $18.67 | $16.94 | 49,458 |
2021-05-05 | $18.67 | $18.77 | $18.67 | $18.71 | $16.97 | 82,300 |
2021-05-04 | $18.58 | $18.69 | $18.58 | $18.67 | $16.94 | 35,528 |
2021-05-03 | $18.61 | $18.69 | $18.58 | $18.63 | $16.90 | 65,231 |
2021-04-30 | $18.53 | $18.58 | $18.45 | $18.58 | $16.85 | 72,197 |
2021-04-29 | $18.57 | $18.57 | $18.41 | $18.49 | $16.77 | 63,610 |
2021-04-28 | $18.30 | $18.54 | $18.29 | $18.52 | $16.80 | 95,739 |
2021-04-27 | $18.35 | $18.35 | $18.28 | $18.29 | $16.59 | 55,309 |
2021-04-26 | $18.40 | $18.40 | $18.21 | $18.28 | $16.58 | 55,780 |
2021-04-23 | $18.17 | $18.33 | $18.17 | $18.28 | $16.58 | 53,203 |
2021-04-22 | $18.18 | $18.27 | $18.11 | $18.15 | $16.46 | 67,336 |
2021-04-21 | $18.15 | $18.27 | $18.11 | $18.20 | $16.51 | 54,755 |
2021-04-20 | $18.22 | $18.22 | $18.00 | $18.05 | $16.37 | 122,488 |
2021-04-19 | $18.40 | $18.47 | $18.12 | $18.13 | $16.45 | 72,309 |
2021-04-16 | $18.51 | $18.51 | $18.36 | $18.38 | $16.67 | 73,183 |
2021-04-15 | $18.31 | $18.46 | $18.31 | $18.42 | $16.71 | 49,695 |
2021-04-14 | $18.34 | $18.37 | $18.24 | $18.30 | $16.60 | 45,080 |
2021-04-13 | $18.35 | $18.37 | $18.31 | $18.34 | $16.64 | 33,986 |
2021-04-12 | $18.32 | $18.41 | $18.32 | $18.34 | $16.64 | 57,454 |
2021-04-09 | $18.36 | $18.43 | $18.33 | $18.41 | $16.70 | 38,327 |
2021-04-08 | $18.44 | $18.54 | $18.44 | $18.51 | $16.69 | 31,481 |
2021-04-07 | $18.44 | $18.52 | $18.35 | $18.39 | $16.58 | 102,767 |
2021-04-06 | $18.44 | $18.44 | $18.30 | $18.40 | $16.59 | 86,698 |
2021-04-05 | $18.39 | $18.46 | $18.29 | $18.39 | $16.58 | 100,386 |
2021-04-01 | $18.25 | $18.38 | $18.20 | $18.36 | $16.56 | 105,244 |
2021-03-31 | $18.03 | $18.26 | $18.03 | $18.20 | $16.41 | 142,709 |
2021-03-30 | $17.75 | $17.99 | $17.75 | $17.99 | $16.22 | 75,271 |
2021-03-29 | $17.73 | $17.80 | $17.69 | $17.75 | $16.00 | 49,105 |
2021-03-26 | $17.61 | $17.72 | $17.61 | $17.66 | $15.92 | 42,375 |
2021-03-25 | $17.65 | $17.67 | $17.50 | $17.63 | $15.90 | 49,830 |
2021-03-24 | $17.60 | $17.69 | $17.60 | $17.64 | $15.91 | 60,159 |
2021-03-23 | $17.48 | $17.82 | $17.44 | $17.56 | $15.83 | 67,540 |
2021-03-22 | $17.40 | $17.50 | $17.38 | $17.50 | $15.78 | 47,180 |
2021-03-19 | $17.32 | $17.39 | $17.27 | $17.37 | $15.66 | 69,402 |
2021-03-18 | $17.41 | $17.45 | $17.31 | $17.34 | $15.64 | 87,288 |
2021-03-17 | $17.41 | $17.49 | $17.34 | $17.49 | $15.77 | 66,686 |
2021-03-16 | $17.28 | $17.41 | $17.27 | $17.41 | $15.70 | 81,850 |
2021-03-15 | $17.10 | $17.24 | $17.10 | $17.23 | $15.54 | 41,916 |
2021-03-12 | $17.18 | $17.18 | $17.00 | $17.08 | $15.40 | 67,016 |
2021-03-11 | $17.25 | $17.27 | $17.14 | $17.14 | $15.45 | 70,105 |
2021-03-10 | $17.15 | $17.27 | $17.12 | $17.23 | $15.54 | 63,422 |
2021-03-09 | $17.12 | $17.28 | $17.07 | $17.28 | $15.48 | 78,421 |
2021-03-08 | $17.00 | $17.10 | $17.00 | $17.05 | $15.28 | 65,004 |
2021-03-05 | $16.92 | $16.96 | $16.76 | $16.93 | $15.17 | 54,058 |
2021-03-04 | $17.03 | $17.10 | $16.80 | $16.86 | $15.11 | 83,520 |
2021-03-03 | $16.96 | $17.12 | $16.90 | $16.99 | $15.22 | 78,467 |
2021-03-02 | $16.86 | $17.03 | $16.86 | $17.01 | $15.24 | 54,878 |
2021-03-01 | $16.77 | $16.93 | $16.76 | $16.86 | $15.11 | 61,838 |
2021-02-26 | $16.63 | $16.75 | $16.57 | $16.69 | $14.95 | 94,482 |
2021-02-25 | $16.60 | $16.77 | $16.51 | $16.53 | $14.81 | 62,857 |
2021-02-24 | $16.74 | $16.76 | $16.64 | $16.74 | $15.00 | 107,412 |
2021-02-23 | $16.82 | $16.86 | $16.65 | $16.77 | $15.03 | 86,232 |
2021-02-22 | $16.90 | $16.94 | $16.80 | $16.83 | $15.08 | 60,760 |
2021-02-19 | $17.00 | $17.00 | $16.91 | $16.95 | $15.19 | 65,270 |
2021-02-18 | $16.85 | $16.99 | $16.79 | $16.98 | $15.21 | 43,304 |
2021-02-17 | $16.85 | $16.91 | $16.81 | $16.89 | $15.13 | 33,973 |
2021-02-16 | $17.00 | $17.03 | $16.90 | $16.90 | $15.14 | 62,316 |
2021-02-12 | $17.08 | $17.10 | $17.00 | $17.01 | $15.24 | 49,533 |
2021-02-11 | $17.25 | $17.25 | $17.06 | $17.13 | $15.35 | 57,818 |
2021-02-10 | $17.24 | $17.30 | $17.16 | $17.20 | $15.41 | 56,522 |
2021-02-09 | $17.15 | $17.40 | $17.15 | $17.40 | $15.49 | 78,030 |
2021-02-08 | $17.15 | $17.28 | $17.13 | $17.28 | $15.38 | 101,641 |
2021-02-05 | $16.99 | $17.14 | $16.99 | $17.10 | $15.22 | 68,553 |
2021-02-04 | $16.90 | $17.03 | $16.80 | $17.03 | $15.16 | 116,197 |
2021-02-03 | $16.78 | $16.89 | $16.77 | $16.83 | $14.98 | 69,631 |
2021-02-02 | $16.80 | $16.88 | $16.75 | $16.76 | $14.92 | 65,054 |
2021-02-01 | $16.62 | $16.81 | $16.62 | $16.74 | $14.90 | 56,065 |
2021-01-29 | $16.67 | $16.73 | $16.54 | $16.62 | $14.80 | 74,438 |
2021-01-28 | $16.56 | $16.64 | $16.51 | $16.62 | $14.80 | 67,000 |
2021-01-27 | $16.72 | $16.76 | $16.56 | $16.59 | $14.77 | 74,554 |
2021-01-26 | $16.82 | $16.88 | $16.75 | $16.77 | $14.93 | 112,842 |
2021-01-25 | $16.84 | $16.93 | $16.78 | $16.84 | $14.99 | 75,899 |
2021-01-22 | $16.94 | $16.94 | $16.84 | $16.84 | $14.99 | 92,251 |
2021-01-21 | $16.96 | $17.00 | $16.88 | $16.95 | $15.09 | 91,680 |
2021-01-20 | $16.78 | $16.94 | $16.78 | $16.94 | $15.08 | 85,899 |
2021-01-19 | $16.75 | $16.79 | $16.66 | $16.77 | $14.93 | 79,515 |
2021-01-15 | $16.61 | $16.73 | $16.57 | $16.65 | $14.82 | 104,068 |
2021-01-14 | $16.56 | $16.67 | $16.55 | $16.61 | $14.79 | 86,723 |
2021-01-13 | $16.34 | $16.58 | $16.34 | $16.51 | $14.70 | 138,823 |
2021-01-12 | $16.54 | $16.59 | $16.40 | $16.46 | $14.56 | 226,601 |
2021-01-11 | $16.80 | $16.83 | $16.59 | $16.62 | $14.70 | 165,011 |
2021-01-08 | $17.03 | $17.04 | $16.85 | $16.85 | $14.90 | 119,451 |
2021-01-07 | $17.11 | $17.14 | $16.90 | $17.00 | $15.03 | 83,919 |
2021-01-06 | $17.11 | $17.15 | $16.92 | $17.07 | $15.10 | 80,294 |
2021-01-05 | $17.07 | $17.16 | $17.06 | $17.13 | $15.15 | 37,909 |
2021-01-04 | $17.23 | $17.28 | $17.06 | $17.11 | $15.13 | 83,917 |
2020-12-31 | $17.08 | $17.29 | $17.06 | $17.29 | $15.29 | 121,865 |
2020-12-30 | $17.09 | $17.09 | $16.99 | $17.05 | $15.08 | 81,605 |
2020-12-29 | $17.03 | $17.07 | $16.99 | $17.05 | $15.08 | 72,089 |
2020-12-28 | $17.04 | $17.09 | $16.97 | $17.03 | $15.06 | 77,728 |
2020-12-24 | $17.02 | $17.07 | $17.02 | $17.03 | $15.06 | 28,190 |
2020-12-23 | $16.96 | $17.20 | $16.96 | $17.06 | $15.09 | 70,155 |
2020-12-22 | $16.98 | $17.05 | $16.97 | $16.99 | $15.03 | 51,671 |
2020-12-21 | $17.05 | $17.08 | $16.97 | $17.03 | $15.06 | 65,665 |
2020-12-18 | $17.10 | $17.20 | $17.09 | $17.14 | $15.16 | 84,353 |
2020-12-17 | $17.15 | $17.20 | $17.11 | $17.15 | $15.17 | 49,493 |
2020-12-16 | $17.00 | $17.14 | $16.96 | $17.11 | $15.13 | 69,545 |
2020-12-15 | $16.91 | $17.00 | $16.88 | $16.96 | $15.00 | 43,535 |
2020-12-14 | $16.99 | $17.01 | $16.82 | $16.84 | $14.89 | 46,864 |
2020-12-11 | $16.82 | $16.92 | $16.82 | $16.90 | $14.95 | 111,898 |
2020-12-10 | $17.07 | $17.07 | $16.91 | $16.91 | $14.95 | 88,969 |
2020-12-09 | $17.22 | $17.31 | $17.15 | $17.15 | $15.07 | 78,656 |
2020-12-08 | $17.20 | $17.32 | $17.20 | $17.26 | $15.17 | 66,681 |
2020-12-07 | $17.33 | $17.33 | $17.22 | $17.29 | $15.19 | 84,926 |
2020-12-04 | $17.33 | $17.49 | $17.29 | $17.35 | $15.24 | 114,526 |
2020-12-03 | $17.30 | $17.41 | $17.19 | $17.34 | $15.24 | 73,376 |
2020-12-02 | $17.04 | $17.26 | $17.04 | $17.23 | $15.14 | 98,896 |
2020-12-01 | $17.12 | $17.20 | $17.02 | $17.03 | $14.96 | 81,816 |
2020-11-30 | $16.96 | $17.07 | $16.92 | $17.06 | $14.99 | 82,394 |
2020-11-27 | $17.05 | $17.10 | $16.84 | $16.95 | $14.89 | 60,237 |
2020-11-25 | $16.96 | $17.06 | $16.93 | $17.03 | $14.96 | 92,373 |
2020-11-24 | $16.86 | $16.93 | $16.84 | $16.90 | $14.85 | 68,808 |
2020-11-23 | $16.72 | $16.85 | $16.72 | $16.78 | $14.74 | 39,391 |
2020-11-20 | $16.64 | $16.78 | $16.64 | $16.72 | $14.69 | 46,085 |
2020-11-19 | $16.68 | $16.73 | $16.68 | $16.72 | $14.69 | 32,136 |
2020-11-18 | $16.77 | $16.92 | $16.68 | $16.71 | $14.68 | 71,006 |
2020-11-17 | $16.71 | $16.80 | $16.68 | $16.80 | $14.76 | 61,512 |
2020-11-16 | $16.67 | $16.73 | $16.57 | $16.73 | $14.70 | 81,414 |
2020-11-13 | $16.43 | $16.53 | $16.42 | $16.52 | $14.52 | 33,472 |
2020-11-12 | $16.53 | $16.53 | $16.38 | $16.40 | $14.41 | 40,872 |
2020-11-11 | $16.39 | $16.50 | $16.39 | $16.45 | $14.45 | 71,116 |
2020-11-10 | $16.43 | $16.51 | $16.39 | $16.40 | $14.41 | 71,305 |
2020-11-09 | $16.65 | $16.86 | $16.51 | $16.51 | $14.41 | 144,498 |
2020-11-06 | $16.36 | $16.48 | $16.31 | $16.48 | $14.38 | 48,932 |
2020-11-05 | $16.18 | $16.37 | $16.18 | $16.31 | $14.24 | 128,474 |
2020-11-04 | $16.03 | $16.19 | $16.03 | $16.14 | $14.09 | 90,870 |
2020-11-03 | $15.90 | $16.02 | $15.85 | $15.98 | $13.95 | 67,884 |
2020-11-02 | $15.81 | $15.91 | $15.81 | $15.88 | $13.86 | 57,172 |
2020-10-30 | $15.77 | $15.80 | $15.64 | $15.73 | $13.73 | 75,370 |
2020-10-29 | $15.75 | $15.83 | $15.66 | $15.73 | $13.73 | 86,848 |
2020-10-28 | $15.87 | $15.88 | $15.70 | $15.73 | $13.73 | 276,582 |
2020-10-27 | $15.94 | $15.99 | $15.90 | $15.95 | $13.92 | 44,992 |
2020-10-26 | $16.00 | $16.08 | $15.81 | $15.94 | $13.91 | 114,356 |
2020-10-23 | $16.01 | $16.09 | $16.01 | $16.06 | $14.02 | 34,199 |
2020-10-22 | $15.93 | $16.02 | $15.92 | $15.97 | $13.94 | 39,154 |
2020-10-21 | $16.10 | $16.10 | $15.91 | $15.93 | $13.90 | 33,014 |
2020-10-20 | $16.00 | $16.07 | $15.99 | $16.00 | $13.97 | 47,524 |
2020-10-19 | $16.16 | $16.16 | $15.93 | $15.94 | $13.91 | 71,849 |
2020-10-16 | $16.14 | $16.14 | $16.06 | $16.07 | $14.03 | 34,691 |
2020-10-15 | $16.08 | $16.14 | $16.00 | $16.10 | $14.05 | 41,401 |
2020-10-14 | $16.17 | $16.23 | $16.12 | $16.13 | $14.08 | 46,414 |
2020-10-13 | $16.22 | $16.24 | $16.15 | $16.20 | $14.14 | 60,847 |
2020-10-12 | $16.25 | $16.35 | $16.23 | $16.28 | $14.21 | 67,451 |
2020-10-09 | $16.37 | $16.44 | $16.25 | $16.26 | $14.19 | 55,327 |
2020-10-08 | $16.43 | $16.47 | $16.35 | $16.45 | $14.26 | 44,392 |
2020-10-07 | $16.29 | $16.39 | $16.29 | $16.33 | $14.16 | 48,175 |
2020-10-06 | $16.21 | $16.37 | $16.21 | $16.27 | $14.11 | 54,412 |
2020-10-05 | $16.01 | $16.29 | $16.01 | $16.24 | $14.08 | 50,776 |
2020-10-02 | $15.97 | $16.09 | $15.92 | $16.03 | $13.90 | 35,767 |
2020-10-01 | $16.05 | $16.07 | $15.91 | $16.07 | $13.93 | 44,981 |
2020-09-30 | $16.11 | $16.14 | $15.91 | $15.98 | $13.85 | 102,032 |
2020-09-29 | $15.99 | $16.04 | $15.91 | $16.00 | $13.87 | 53,533 |
2020-09-28 | $15.89 | $16.10 | $15.89 | $15.98 | $13.85 | 72,236 |
2020-09-25 | $15.78 | $15.82 | $15.65 | $15.81 | $13.71 | 66,619 |
2020-09-24 | $15.74 | $15.79 | $15.52 | $15.72 | $13.63 | 96,416 |
2020-09-23 | $16.05 | $16.17 | $15.79 | $15.82 | $13.72 | 82,948 |
2020-09-22 | $16.03 | $16.14 | $15.98 | $16.05 | $13.92 | 78,354 |
2020-09-21 | $16.20 | $16.20 | $15.95 | $16.07 | $13.93 | 91,295 |
2020-09-18 | $16.33 | $16.39 | $16.20 | $16.25 | $14.09 | 56,908 |
2020-09-17 | $16.38 | $16.43 | $16.32 | $16.38 | $14.20 | 37,726 |
2020-09-16 | $16.31 | $16.47 | $16.27 | $16.47 | $14.28 | 70,090 |
2020-09-15 | $16.30 | $16.38 | $16.30 | $16.30 | $14.13 | 38,136 |
2020-09-14 | $16.25 | $16.34 | $16.24 | $16.30 | $14.13 | 47,383 |
2020-09-11 | $16.33 | $16.36 | $16.18 | $16.19 | $14.04 | 61,009 |
2020-09-10 | $16.39 | $16.43 | $16.30 | $16.31 | $14.14 | 66,196 |
2020-09-09 | $16.20 | $16.52 | $16.19 | $16.43 | $14.15 | 67,239 |
2020-09-08 | $16.23 | $16.23 | $16.05 | $16.19 | $13.94 | 96,533 |
2020-09-04 | $16.29 | $16.34 | $15.99 | $16.27 | $14.01 | 85,135 |
2020-09-03 | $16.55 | $16.55 | $16.20 | $16.26 | $14.00 | 57,301 |
2020-09-02 | $16.55 | $16.60 | $16.48 | $16.56 | $14.26 | 70,615 |
2020-09-01 | $16.50 | $16.52 | $16.45 | $16.52 | $14.23 | 55,228 |
2020-08-31 | $16.46 | $16.58 | $16.45 | $16.50 | $14.21 | 83,052 |
2020-08-28 | $16.48 | $16.56 | $16.48 | $16.55 | $14.25 | 34,413 |
2020-08-27 | $16.47 | $16.60 | $16.47 | $16.52 | $14.23 | 144,842 |
2020-08-26 | $16.40 | $16.48 | $16.36 | $16.46 | $14.17 | 82,923 |
2020-08-25 | $16.38 | $16.50 | $16.37 | $16.48 | $14.19 | 57,749 |
2020-08-24 | $16.49 | $16.57 | $16.40 | $16.43 | $14.15 | 83,847 |
2020-08-21 | $16.54 | $16.60 | $16.45 | $16.50 | $14.21 | 80,509 |
2020-08-20 | $16.63 | $16.65 | $16.52 | $16.59 | $14.29 | 74,385 |
2020-08-19 | $16.71 | $16.78 | $16.60 | $16.60 | $14.29 | 84,396 |
2020-08-18 | $16.55 | $16.69 | $16.55 | $16.66 | $14.35 | 36,381 |
2020-08-17 | $16.55 | $16.68 | $16.50 | $16.63 | $14.32 | 70,039 |
2020-08-14 | $16.88 | $16.88 | $16.60 | $16.62 | $14.31 | 52,886 |
2020-08-13 | $16.70 | $16.86 | $16.70 | $16.80 | $14.47 | 42,866 |
2020-08-12 | $16.83 | $16.94 | $16.74 | $16.86 | $14.52 | 44,102 |
2020-08-11 | $16.96 | $17.06 | $16.89 | $16.98 | $14.53 | 56,541 |
2020-08-10 | $16.66 | $16.90 | $16.65 | $16.89 | $14.45 | 69,909 |
2020-08-07 | $16.58 | $16.71 | $16.55 | $16.71 | $14.30 | 39,557 |
2020-08-06 | $16.53 | $16.59 | $16.51 | $16.56 | $14.17 | 38,233 |
2020-08-05 | $16.61 | $16.70 | $16.52 | $16.56 | $14.17 | 73,548 |
2020-08-04 | $16.75 | $16.75 | $16.39 | $16.62 | $14.22 | 80,513 |
2020-08-03 | $16.69 | $16.69 | $16.57 | $16.63 | $14.23 | 48,625 |
2020-07-31 | $16.55 | $16.69 | $16.44 | $16.59 | $14.19 | 88,909 |
2020-07-30 | $16.36 | $16.46 | $16.31 | $16.43 | $14.06 | 47,849 |
2020-07-29 | $16.24 | $16.48 | $16.21 | $16.48 | $14.10 | 65,146 |
2020-07-28 | $16.11 | $16.19 | $16.07 | $16.17 | $13.83 | 45,260 |
2020-07-27 | $16.09 | $16.20 | $16.09 | $16.15 | $13.82 | 38,037 |
2020-07-24 | $16.11 | $16.15 | $16.06 | $16.15 | $13.82 | 70,983 |
2020-07-23 | $16.13 | $16.20 | $16.13 | $16.15 | $13.82 | 43,621 |
2020-07-22 | $16.10 | $16.20 | $16.10 | $16.15 | $13.82 | 35,879 |
2020-07-21 | $15.95 | $16.13 | $15.95 | $16.10 | $13.77 | 63,904 |
2020-07-20 | $15.89 | $16.00 | $15.89 | $15.97 | $13.66 | 38,311 |
2020-07-17 | $16.00 | $16.01 | $15.93 | $15.94 | $13.64 | 31,554 |
2020-07-16 | $15.80 | $16.03 | $15.80 | $15.97 | $13.66 | 57,948 |
2020-07-15 | $15.81 | $15.93 | $15.81 | $15.91 | $13.61 | 36,856 |
2020-07-14 | $15.79 | $15.83 | $15.66 | $15.83 | $13.54 | 53,063 |
2020-07-13 | $15.89 | $15.96 | $15.81 | $15.83 | $13.54 | 89,848 |
2020-07-10 | $15.87 | $15.87 | $15.65 | $15.82 | $13.53 | 57,388 |
2020-07-09 | $16.05 | $16.06 | $15.87 | $15.89 | $13.50 | 47,479 |
2020-07-08 | $16.02 | $16.11 | $15.95 | $15.99 | $13.59 | 56,336 |
2020-07-07 | $15.94 | $16.09 | $15.94 | $15.96 | $13.56 | 36,169 |
2020-07-06 | $16.12 | $16.17 | $16.00 | $16.03 | $13.62 | 70,265 |
2020-07-02 | $16.03 | $16.14 | $15.95 | $16.11 | $13.69 | 45,962 |
2020-07-01 | $15.73 | $15.95 | $15.73 | $15.86 | $13.48 | 41,972 |
2020-06-30 | $15.80 | $15.84 | $15.66 | $15.69 | $13.33 | 98,239 |
2020-06-29 | $15.61 | $15.67 | $15.48 | $15.67 | $13.31 | 52,975 |
2020-06-26 | $15.81 | $15.82 | $15.51 | $15.54 | $13.20 | 56,255 |
2020-06-25 | $15.83 | $15.83 | $15.69 | $15.74 | $13.37 | 45,485 |
2020-06-24 | $15.96 | $16.03 | $15.68 | $15.84 | $13.46 | 148,062 |
2020-06-23 | $16.25 | $16.25 | $16.04 | $16.06 | $13.65 | 79,812 |
2020-06-22 | $16.00 | $16.15 | $15.98 | $16.10 | $13.68 | 77,816 |
2020-06-19 | $16.17 | $16.22 | $16.04 | $16.12 | $13.70 | 46,095 |
2020-06-18 | $16.12 | $16.22 | $16.03 | $16.06 | $13.65 | 64,593 |
2020-06-17 | $16.13 | $16.27 | $16.13 | $16.19 | $13.76 | 60,272 |
2020-06-16 | $16.15 | $16.34 | $16.02 | $16.19 | $13.76 | 235,872 |
2020-06-15 | $15.27 | $15.84 | $15.14 | $15.76 | $13.39 | 96,398 |
2020-06-12 | $16.11 | $16.11 | $15.55 | $15.64 | $13.29 | 103,509 |
2020-06-11 | $16.14 | $16.23 | $15.36 | $15.53 | $13.20 | 256,856 |
2020-06-10 | $16.81 | $16.81 | $16.53 | $16.63 | $14.13 | 53,298 |
2020-06-09 | $16.89 | $16.95 | $16.75 | $16.88 | $14.25 | 65,505 |
2020-06-08 | $16.75 | $16.96 | $16.74 | $16.95 | $14.31 | 107,882 |
2020-06-05 | $16.62 | $16.96 | $16.53 | $16.57 | $13.99 | 143,272 |
2020-06-04 | $16.59 | $16.59 | $16.41 | $16.52 | $13.94 | 69,305 |
2020-06-03 | $16.42 | $16.69 | $16.42 | $16.52 | $13.94 | 96,244 |
2020-06-02 | $16.25 | $16.49 | $16.18 | $16.46 | $13.89 | 60,234 |
2020-06-01 | $16.00 | $16.25 | $16.00 | $16.25 | $13.72 | 98,591 |
2020-05-29 | $15.81 | $15.95 | $15.73 | $15.95 | $13.46 | 101,698 |
2020-05-28 | $15.53 | $15.79 | $15.53 | $15.73 | $13.28 | 70,705 |
2020-05-27 | $15.47 | $15.50 | $15.36 | $15.48 | $13.07 | 64,120 |
2020-05-26 | $15.31 | $15.49 | $15.31 | $15.35 | $12.96 | 116,230 |
2020-05-22 | $15.21 | $15.21 | $14.98 | $15.13 | $12.77 | 86,955 |
2020-05-21 | $14.92 | $15.11 | $14.92 | $15.11 | $12.75 | 34,875 |
2020-05-20 | $15.12 | $15.21 | $14.91 | $14.91 | $12.59 | 59,361 |
2020-05-19 | $14.99 | $15.09 | $14.89 | $15.01 | $12.67 | 73,748 |
2020-05-18 | $14.47 | $14.91 | $14.43 | $14.91 | $12.59 | 114,273 |
2020-05-15 | $14.12 | $14.23 | $14.03 | $14.22 | $12.00 | 74,171 |
2020-05-14 | $14.19 | $14.19 | $13.75 | $14.11 | $11.91 | 195,192 |
2020-05-13 | $14.80 | $14.80 | $14.25 | $14.30 | $12.07 | 83,090 |
2020-05-12 | $15.05 | $15.11 | $14.80 | $14.86 | $12.54 | 62,460 |
2020-05-11 | $15.07 | $15.10 | $14.99 | $15.02 | $12.68 | 72,212 |
2020-05-08 | $15.09 | $15.09 | $14.98 | $15.05 | $12.70 | 62,504 |
2020-05-07 | $15.08 | $15.13 | $14.98 | $15.07 | $12.63 | 69,433 |
2020-05-06 | $15.10 | $15.15 | $14.88 | $14.93 | $12.51 | 105,370 |
2020-05-05 | $15.00 | $15.16 | $14.98 | $15.08 | $12.64 | 92,865 |
2020-05-04 | $14.91 | $15.08 | $14.75 | $14.87 | $12.46 | 65,947 |
2020-05-01 | $15.24 | $15.29 | $14.87 | $14.96 | $12.54 | 92,285 |
2020-04-30 | $15.47 | $15.47 | $15.19 | $15.42 | $12.92 | 131,969 |
2020-04-29 | $15.06 | $15.40 | $15.02 | $15.40 | $12.90 | 78,705 |
2020-04-28 | $14.86 | $15.01 | $14.80 | $14.86 | $12.45 | 128,152 |
2020-04-27 | $14.65 | $14.78 | $14.65 | $14.71 | $12.33 | 89,181 |
2020-04-24 | $14.46 | $14.60 | $14.29 | $14.56 | $12.20 | 99,105 |
2020-04-23 | $14.32 | $14.53 | $14.13 | $14.31 | $11.99 | 243,178 |
2020-04-22 | $14.27 | $14.44 | $14.20 | $14.32 | $12.00 | 132,598 |
2020-04-21 | $14.22 | $14.22 | $13.89 | $14.01 | $11.74 | 97,672 |
2020-04-20 | $14.51 | $14.75 | $14.37 | $14.37 | $12.04 | 107,347 |
2020-04-17 | $14.88 | $15.21 | $14.49 | $14.64 | $12.27 | 334,469 |
2020-04-16 | $14.53 | $14.73 | $14.38 | $14.52 | $12.17 | 35,484 |
2020-04-15 | $14.59 | $14.79 | $14.20 | $14.66 | $12.28 | 116,063 |
2020-04-14 | $14.58 | $15.27 | $14.58 | $14.85 | $12.44 | 170,689 |
2020-04-13 | $14.83 | $14.94 | $14.00 | $14.36 | $12.03 | 133,085 |
2020-04-09 | $14.91 | $15.31 | $14.54 | $14.99 | $12.56 | 132,885 |
2020-04-08 | $13.84 | $14.44 | $13.73 | $14.39 | $11.97 | 209,690 |
2020-04-07 | $13.03 | $13.83 | $13.03 | $13.44 | $11.18 | 265,949 |
2020-04-06 | $11.91 | $12.79 | $11.91 | $12.70 | $10.56 | 155,872 |
2020-04-03 | $12.40 | $12.40 | $11.33 | $11.65 | $9.69 | 272,106 |
2020-04-02 | $12.21 | $12.69 | $11.98 | $12.18 | $10.13 | 240,555 |
2020-04-01 | $13.09 | $13.13 | $12.20 | $12.46 | $10.36 | 234,703 |
2020-03-31 | $14.00 | $14.14 | $13.66 | $13.66 | $11.36 | 186,366 |
2020-03-30 | $13.86 | $14.03 | $13.32 | $13.97 | $11.62 | 161,153 |
2020-03-27 | $13.98 | $14.25 | $13.47 | $14.03 | $11.67 | 169,709 |
2020-03-26 | $12.93 | $14.72 | $12.93 | $14.33 | $11.92 | 249,908 |
2020-03-25 | $11.35 | $13.73 | $11.35 | $12.97 | $10.79 | 324,731 |
2020-03-24 | $9.82 | $11.05 | $9.82 | $11.05 | $9.19 | 212,120 |
2020-03-23 | $10.52 | $10.75 | $8.53 | $9.44 | $7.85 | 372,087 |
2020-03-20 | $10.77 | $12.43 | $10.76 | $11.00 | $9.15 | 209,406 |
2020-03-19 | $9.34 | $11.29 | $8.05 | $10.49 | $8.73 | 352,198 |
2020-03-18 | $12.03 | $12.03 | $8.30 | $9.64 | $8.02 | 445,283 |
2020-03-17 | $12.49 | $13.41 | $11.90 | $12.92 | $10.75 | 272,292 |
2020-03-16 | $14.00 | $14.14 | $12.21 | $12.48 | $10.38 | 268,221 |
2020-03-13 | $15.06 | $15.53 | $14.47 | $15.08 | $12.54 | 221,815 |
2020-03-12 | $15.60 | $15.60 | $14.25 | $14.47 | $12.04 | 340,712 |
2020-03-11 | $17.24 | $17.42 | $16.61 | $16.67 | $13.87 | 225,631 |
2020-03-10 | $17.68 | $17.95 | $17.37 | $17.63 | $14.57 | 198,695 |
2020-03-09 | $16.80 | $17.74 | $16.80 | $17.32 | $14.31 | 144,428 |
2020-03-06 | $18.22 | $18.47 | $18.16 | $18.45 | $15.25 | 117,971 |
2020-03-05 | $18.77 | $18.89 | $18.57 | $18.70 | $15.45 | 118,098 |
2020-03-04 | $18.62 | $19.03 | $18.49 | $19.01 | $15.71 | 140,225 |
2020-03-03 | $18.42 | $18.88 | $18.17 | $18.48 | $15.27 | 115,576 |
2020-03-02 | $17.32 | $18.50 | $17.29 | $18.25 | $15.08 | 195,500 |
2020-02-28 | $17.60 | $17.64 | $16.87 | $17.20 | $14.21 | 461,546 |
2020-02-27 | $18.70 | $18.74 | $17.83 | $18.06 | $14.92 | 390,813 |
2020-02-26 | $18.80 | $18.90 | $18.62 | $18.90 | $15.62 | 180,687 |
2020-02-25 | $19.31 | $19.38 | $18.61 | $18.65 | $15.41 | 208,383 |
2020-02-24 | $19.49 | $19.53 | $19.25 | $19.26 | $15.92 | 84,771 |
2020-02-21 | $19.75 | $19.77 | $19.63 | $19.63 | $16.22 | 55,201 |
2020-02-20 | $19.74 | $19.74 | $19.66 | $19.73 | $16.30 | 27,220 |
2020-02-19 | $19.75 | $19.77 | $19.70 | $19.74 | $16.31 | 43,521 |
2020-02-18 | $19.67 | $19.76 | $19.65 | $19.70 | $16.28 | 58,112 |
2020-02-14 | $19.66 | $19.73 | $19.66 | $19.66 | $16.25 | 43,274 |
2020-02-13 | $19.71 | $19.80 | $19.64 | $19.64 | $16.23 | 48,422 |
2020-02-12 | $19.91 | $19.91 | $19.69 | $19.73 | $16.30 | 71,899 |
2020-02-11 | $19.90 | $20.00 | $19.90 | $19.95 | $16.39 | 67,298 |
2020-02-10 | $19.92 | $20.00 | $19.91 | $19.94 | $16.39 | 63,270 |
2020-02-07 | $19.92 | $19.97 | $19.91 | $19.95 | $16.39 | 66,067 |
2020-02-06 | $19.81 | $19.95 | $19.80 | $19.95 | $16.39 | 41,277 |
2020-02-05 | $19.74 | $19.77 | $19.67 | $19.77 | $16.25 | 42,866 |
2020-02-04 | $19.63 | $19.70 | $19.59 | $19.70 | $16.19 | 84,188 |
2020-02-03 | $19.60 | $19.63 | $19.52 | $19.54 | $16.06 | 66,220 |
2020-01-31 | $19.68 | $19.70 | $19.60 | $19.62 | $16.12 | 101,594 |
2020-01-30 | $19.56 | $19.66 | $19.54 | $19.66 | $16.16 | 49,365 |
2020-01-29 | $19.51 | $19.60 | $19.50 | $19.56 | $16.07 | 48,772 |
2020-01-28 | $19.47 | $19.53 | $19.41 | $19.47 | $16.00 | 53,851 |
2020-01-27 | $19.52 | $19.52 | $19.35 | $19.39 | $15.93 | 82,454 |
2020-01-24 | $19.60 | $19.60 | $19.53 | $19.56 | $16.07 | 51,617 |
2020-01-23 | $19.50 | $19.58 | $19.44 | $19.58 | $16.09 | 45,626 |
2020-01-22 | $19.55 | $19.56 | $19.46 | $19.54 | $16.06 | 82,862 |
2020-01-21 | $19.46 | $19.54 | $19.42 | $19.54 | $16.06 | 35,666 |
2020-01-17 | $19.40 | $19.44 | $19.36 | $19.41 | $15.95 | 52,511 |
2020-01-16 | $19.36 | $19.41 | $19.36 | $19.40 | $15.94 | 56,305 |
2020-01-15 | $19.41 | $19.48 | $19.36 | $19.36 | $15.91 | 49,182 |
2020-01-14 | $19.34 | $19.45 | $19.34 | $19.40 | $15.94 | 52,484 |
2020-01-13 | $19.60 | $19.60 | $19.37 | $19.39 | $15.93 | 70,220 |
2020-01-10 | $19.34 | $19.50 | $19.31 | $19.49 | $16.02 | 68,504 |
2020-01-09 | $19.56 | $19.56 | $19.45 | $19.47 | $15.91 | 66,211 |
2020-01-08 | $19.46 | $19.54 | $19.44 | $19.53 | $15.96 | 68,068 |
2020-01-07 | $19.44 | $19.50 | $19.38 | $19.46 | $15.90 | 71,682 |
2020-01-06 | $19.34 | $19.45 | $19.34 | $19.44 | $15.89 | 56,109 |
2020-01-03 | $19.44 | $19.45 | $19.20 | $19.41 | $15.86 | 59,085 |
2020-01-02 | $19.30 | $19.44 | $19.29 | $19.40 | $15.85 | 55,153 |
2019-12-31 | $19.34 | $19.37 | $19.24 | $19.29 | $15.76 | 145,595 |
2019-12-30 | $19.30 | $19.30 | $19.22 | $19.27 | $15.75 | 83,915 |
2019-12-27 | $19.24 | $19.31 | $19.22 | $19.30 | $15.77 | 48,022 |
2019-12-26 | $19.23 | $19.29 | $19.20 | $19.25 | $15.73 | 43,782 |
2019-12-24 | $19.26 | $19.26 | $19.18 | $19.26 | $15.74 | 31,255 |
2019-12-23 | $19.21 | $19.23 | $19.15 | $19.23 | $15.71 | 46,225 |
2019-12-20 | $19.18 | $19.25 | $19.12 | $19.25 | $15.73 | 98,264 |
2019-12-19 | $19.09 | $19.15 | $19.08 | $19.13 | $15.63 | 65,763 |
2019-12-18 | $19.08 | $19.09 | $19.03 | $19.09 | $15.60 | 50,638 |
2019-12-17 | $18.89 | $19.02 | $18.89 | $19.01 | $15.53 | 50,063 |
2019-12-16 | $18.89 | $18.97 | $18.89 | $18.89 | $15.44 | 79,836 |
2019-12-13 | $18.89 | $18.94 | $18.86 | $18.87 | $15.42 | 84,219 |
2019-12-12 | $18.85 | $18.91 | $18.85 | $18.90 | $15.44 | 53,054 |
2019-12-11 | $18.83 | $18.89 | $18.79 | $18.85 | $15.40 | 50,211 |
2019-12-10 | $18.89 | $18.99 | $18.86 | $18.95 | $15.40 | 66,210 |
2019-12-09 | $18.95 | $19.06 | $18.90 | $18.91 | $15.36 | 64,595 |
2019-12-06 | $18.93 | $19.03 | $18.93 | $18.97 | $15.41 | 52,365 |
2019-12-05 | $18.85 | $19.05 | $18.85 | $19.00 | $15.44 | 50,808 |
2019-12-04 | $18.90 | $18.98 | $18.85 | $18.86 | $15.32 | 115,981 |
2019-12-03 | $18.82 | $19.07 | $18.82 | $18.94 | $15.39 | 72,966 |
2019-12-02 | $19.05 | $19.05 | $18.88 | $19.00 | $15.44 | 80,921 |
2019-11-29 | $18.99 | $19.16 | $18.99 | $19.09 | $15.51 | 36,143 |
2019-11-27 | $19.00 | $19.05 | $18.90 | $18.96 | $15.40 | 52,831 |
2019-11-26 | $18.98 | $19.08 | $18.93 | $19.06 | $15.49 | 58,379 |
2019-11-25 | $18.99 | $19.02 | $18.91 | $18.97 | $15.41 | 48,148 |
2019-11-22 | $18.94 | $19.07 | $18.92 | $18.97 | $15.41 | 48,241 |
2019-11-21 | $18.93 | $18.98 | $18.90 | $18.94 | $15.39 | 26,429 |
2019-11-20 | $18.94 | $19.05 | $18.92 | $18.97 | $15.41 | 34,930 |
2019-11-19 | $19.20 | $19.25 | $18.91 | $18.96 | $15.40 | 74,659 |
2019-11-18 | $19.00 | $19.25 | $19.00 | $19.18 | $15.58 | 89,936 |
2019-11-15 | $18.99 | $19.08 | $18.92 | $19.07 | $15.49 | 66,837 |
2019-11-14 | $18.87 | $19.00 | $18.87 | $18.99 | $15.43 | 74,531 |
2019-11-13 | $18.79 | $18.90 | $18.75 | $18.85 | $15.31 | 64,304 |
2019-11-12 | $18.89 | $18.94 | $18.73 | $18.78 | $15.26 | 143,504 |
2019-11-11 | $18.91 | $18.98 | $18.81 | $18.90 | $15.36 | 94,854 |
2019-11-08 | $18.95 | $19.07 | $18.94 | $18.99 | $15.43 | 59,824 |
2019-11-07 | $19.16 | $19.23 | $19.06 | $19.14 | $15.46 | 76,839 |
2019-11-06 | $19.14 | $19.25 | $19.11 | $19.16 | $15.48 | 62,914 |
2019-11-05 | $19.23 | $19.24 | $19.14 | $19.14 | $15.46 | 69,380 |
2019-11-04 | $19.06 | $19.24 | $19.06 | $19.22 | $15.53 | 66,394 |
2019-11-01 | $19.18 | $19.21 | $19.05 | $19.10 | $15.43 | 44,566 |
2019-10-31 | $19.11 | $19.20 | $19.02 | $19.16 | $15.48 | 92,497 |
2019-10-30 | $19.04 | $19.11 | $19.02 | $19.02 | $15.36 | 84,868 |
2019-10-29 | $19.12 | $19.23 | $19.04 | $19.09 | $15.42 | 63,244 |
2019-10-28 | $19.12 | $19.21 | $19.06 | $19.06 | $15.40 | 63,449 |
2019-10-25 | $19.28 | $19.32 | $19.11 | $19.17 | $15.48 | 70,644 |
2019-10-24 | $19.47 | $19.47 | $19.23 | $19.26 | $15.56 | 67,803 |
2019-10-23 | $19.30 | $19.45 | $19.30 | $19.41 | $15.68 | 54,961 |
2019-10-22 | $19.29 | $19.39 | $19.29 | $19.35 | $15.63 | 47,235 |
2019-10-21 | $19.21 | $19.36 | $19.21 | $19.29 | $15.58 | 49,759 |
2019-10-18 | $19.12 | $19.26 | $19.09 | $19.18 | $15.49 | 40,673 |
2019-10-17 | $19.19 | $19.19 | $19.04 | $19.14 | $15.46 | 45,503 |
2019-10-16 | $19.02 | $19.15 | $19.00 | $19.14 | $15.46 | 48,181 |
2019-10-15 | $18.99 | $19.04 | $18.96 | $19.02 | $15.36 | 36,791 |
2019-10-14 | $19.00 | $19.06 | $18.94 | $18.96 | $15.32 | 55,170 |
2019-10-11 | $19.27 | $19.41 | $18.97 | $19.02 | $15.36 | 99,983 |
2019-10-10 | $19.25 | $19.25 | $19.08 | $19.16 | $15.48 | 52,616 |
2019-10-09 | $19.17 | $19.24 | $19.10 | $19.24 | $15.45 | 40,115 |
2019-10-08 | $18.94 | $19.19 | $18.92 | $19.14 | $15.37 | 52,486 |
2019-10-07 | $19.13 | $19.16 | $18.99 | $19.10 | $15.34 | 119,927 |
2019-10-04 | $19.22 | $19.25 | $19.08 | $19.17 | $15.40 | 81,601 |
2019-10-03 | $19.26 | $19.39 | $19.20 | $19.22 | $15.44 | 70,435 |
2019-10-02 | $19.52 | $19.58 | $19.10 | $19.40 | $15.58 | 238,690 |
2019-10-01 | $20.00 | $20.15 | $20.00 | $20.04 | $16.10 | 49,981 |
2019-09-30 | $19.95 | $20.17 | $19.90 | $20.01 | $16.07 | 85,285 |
2019-09-27 | $20.02 | $20.02 | $19.84 | $20.02 | $16.08 | 60,091 |
2019-09-26 | $19.87 | $19.94 | $19.78 | $19.91 | $15.99 | 57,462 |
2019-09-25 | $19.88 | $19.90 | $19.79 | $19.81 | $15.91 | 66,666 |
2019-09-24 | $19.87 | $19.99 | $19.75 | $19.86 | $15.95 | 92,818 |
2019-09-23 | $19.76 | $19.98 | $19.74 | $19.87 | $15.96 | 102,589 |
2019-09-20 | $19.85 | $19.95 | $19.70 | $19.72 | $15.84 | 85,843 |
2019-09-19 | $19.75 | $20.10 | $19.56 | $19.89 | $15.97 | 360,997 |
2019-09-18 | $19.44 | $19.73 | $19.43 | $19.70 | $15.82 | 73,139 |
2019-09-17 | $19.32 | $19.46 | $19.31 | $19.39 | $15.57 | 39,222 |
2019-09-16 | $19.22 | $19.39 | $19.18 | $19.39 | $15.57 | 49,581 |
2019-09-13 | $19.28 | $19.30 | $19.08 | $19.15 | $15.38 | 69,058 |
2019-09-12 | $19.34 | $19.38 | $19.28 | $19.28 | $15.48 | 48,798 |
2019-09-11 | $19.48 | $19.60 | $19.38 | $19.52 | $15.58 | 49,556 |
2019-09-10 | $19.45 | $19.50 | $19.37 | $19.48 | $15.55 | 39,827 |
2019-09-09 | $19.41 | $19.50 | $19.36 | $19.47 | $15.54 | 39,394 |
2019-09-06 | $19.38 | $19.44 | $19.22 | $19.40 | $15.48 | 72,536 |
2019-09-05 | $19.24 | $19.40 | $19.15 | $19.32 | $15.42 | 82,151 |
2019-09-04 | $19.29 | $19.35 | $19.20 | $19.24 | $15.36 | 105,573 |
2019-09-03 | $19.10 | $19.32 | $19.00 | $19.24 | $15.36 | 83,121 |
2019-08-30 | $19.18 | $19.29 | $19.02 | $19.11 | $15.25 | 80,303 |
2019-08-29 | $19.14 | $19.18 | $19.06 | $19.17 | $15.30 | 40,475 |
2019-08-28 | $19.15 | $19.22 | $19.10 | $19.16 | $15.29 | 29,378 |
2019-08-27 | $19.13 | $19.20 | $19.11 | $19.15 | $15.28 | 32,017 |
2019-08-26 | $19.17 | $19.26 | $19.08 | $19.11 | $15.25 | 47,163 |
2019-08-23 | $19.10 | $19.22 | $19.02 | $19.16 | $15.29 | 46,685 |
2019-08-22 | $19.14 | $19.20 | $19.04 | $19.19 | $15.32 | 50,674 |
2019-08-21 | $19.24 | $19.24 | $19.05 | $19.13 | $15.27 | 59,750 |
2019-08-20 | $19.20 | $19.27 | $19.14 | $19.20 | $15.32 | 69,245 |
2019-08-19 | $19.09 | $19.21 | $18.62 | $19.18 | $15.31 | 88,864 |
2019-08-16 | $18.84 | $19.12 | $18.84 | $18.91 | $15.09 | 64,517 |
2019-08-15 | $18.74 | $18.81 | $18.62 | $18.81 | $15.01 | 85,995 |
2019-08-14 | $18.93 | $18.93 | $18.64 | $18.69 | $14.92 | 98,611 |
2019-08-13 | $18.88 | $19.09 | $18.84 | $18.98 | $15.15 | 96,475 |
2019-08-12 | $18.85 | $18.98 | $18.78 | $18.88 | $15.07 | 112,431 |
2019-08-09 | $18.94 | $18.95 | $18.77 | $18.85 | $15.04 | 55,785 |
2019-08-08 | $18.95 | $19.09 | $18.92 | $19.02 | $15.08 | 113,967 |
2019-08-07 | $19.06 | $19.09 | $18.82 | $18.99 | $15.06 | 140,726 |
2019-08-06 | $19.16 | $19.34 | $19.06 | $19.11 | $15.15 | 109,107 |
2019-08-05 | $19.35 | $19.37 | $19.10 | $19.15 | $15.19 | 89,400 |
2019-08-02 | $19.50 | $19.52 | $19.40 | $19.41 | $15.39 | 44,736 |
2019-08-01 | $19.51 | $19.61 | $19.50 | $19.50 | $15.46 | 50,678 |
2019-07-31 | $19.50 | $19.57 | $19.48 | $19.53 | $15.49 | 78,953 |
2019-07-30 | $19.50 | $19.50 | $19.40 | $19.45 | $15.42 | 74,459 |
2019-07-29 | $19.47 | $19.51 | $19.40 | $19.51 | $15.47 | 43,363 |
2019-07-26 | $19.37 | $19.44 | $19.37 | $19.39 | $15.38 | 38,452 |
2019-07-25 | $19.47 | $19.47 | $19.36 | $19.37 | $15.36 | 31,048 |
2019-07-24 | $19.36 | $19.48 | $19.36 | $19.47 | $15.44 | 38,100 |
2019-07-23 | $19.39 | $19.42 | $19.35 | $19.40 | $15.38 | 20,863 |
2019-07-22 | $19.37 | $19.41 | $19.30 | $19.33 | $15.33 | 51,162 |
2019-07-19 | $19.45 | $19.45 | $19.37 | $19.38 | $15.37 | 38,782 |
2019-07-18 | $19.38 | $19.54 | $19.38 | $19.45 | $15.42 | 57,404 |
2019-07-17 | $19.42 | $19.47 | $19.35 | $19.44 | $15.42 | 37,895 |
2019-07-16 | $19.31 | $19.40 | $19.28 | $19.40 | $15.38 | 32,582 |
2019-07-15 | $19.40 | $19.40 | $19.27 | $19.31 | $15.31 | 49,151 |
2019-07-12 | $19.37 | $19.40 | $19.32 | $19.39 | $15.38 | 44,053 |
2019-07-11 | $19.27 | $19.41 | $19.27 | $19.35 | $15.34 | 44,003 |
2019-07-10 | $19.26 | $19.42 | $19.26 | $19.33 | $15.33 | 60,115 |
2019-07-09 | $19.36 | $19.44 | $19.35 | $19.39 | $15.28 | 75,920 |
2019-07-08 | $19.37 | $19.37 | $19.31 | $19.35 | $15.25 | 59,589 |
2019-07-05 | $19.34 | $19.38 | $19.27 | $19.35 | $15.25 | 30,714 |
2019-07-03 | $19.33 | $19.37 | $19.25 | $19.37 | $15.26 | 37,457 |
2019-07-02 | $19.24 | $19.33 | $19.21 | $19.30 | $15.21 | 43,194 |
2019-07-01 | $19.33 | $19.36 | $19.16 | $19.19 | $15.12 | 63,380 |
2019-06-28 | $19.22 | $19.33 | $19.16 | $19.33 | $15.23 | 69,097 |
2019-06-27 | $19.07 | $19.18 | $19.07 | $19.16 | $15.10 | 30,462 |
2019-06-26 | $19.10 | $19.16 | $19.04 | $19.05 | $15.01 | 60,563 |
2019-06-25 | $19.12 | $19.22 | $19.02 | $19.12 | $15.07 | 84,392 |
2019-06-24 | $19.23 | $19.26 | $19.14 | $19.14 | $15.08 | 46,787 |
2019-06-21 | $19.15 | $19.27 | $19.13 | $19.20 | $15.13 | 71,072 |
2019-06-20 | $19.15 | $19.22 | $19.09 | $19.19 | $15.12 | 68,722 |
2019-06-19 | $19.07 | $19.15 | $19.07 | $19.12 | $15.07 | 51,549 |
2019-06-18 | $19.04 | $19.15 | $19.01 | $19.15 | $15.09 | 62,922 |
2019-06-17 | $19.03 | $19.10 | $18.99 | $19.05 | $15.01 | 57,846 |
2019-06-14 | $18.98 | $19.15 | $18.96 | $19.05 | $15.01 | 75,359 |
2019-06-13 | $18.87 | $19.05 | $18.87 | $19.03 | $15.00 | 57,339 |
2019-06-12 | $19.10 | $19.20 | $18.95 | $19.03 | $15.00 | 52,184 |
2019-06-11 | $19.12 | $19.34 | $19.10 | $19.26 | $15.08 | 83,338 |
2019-06-10 | $19.04 | $19.09 | $18.99 | $19.07 | $14.93 | 42,303 |
2019-06-07 | $18.96 | $18.99 | $18.92 | $18.99 | $14.87 | 31,919 |
2019-06-06 | $18.79 | $18.96 | $18.75 | $18.94 | $14.83 | 67,834 |
2019-06-05 | $18.67 | $18.81 | $18.67 | $18.80 | $14.72 | 60,905 |
2019-06-04 | $18.76 | $18.88 | $18.70 | $18.74 | $14.67 | 67,088 |
2019-06-03 | $18.75 | $18.94 | $18.63 | $18.73 | $14.66 | 67,678 |
2019-05-31 | $18.80 | $18.85 | $18.67 | $18.69 | $14.63 | 56,685 |
2019-05-30 | $18.80 | $18.83 | $18.71 | $18.77 | $14.70 | 42,887 |
2019-05-29 | $18.61 | $18.74 | $18.60 | $18.70 | $14.64 | 43,640 |
2019-05-28 | $18.74 | $18.81 | $18.61 | $18.61 | $14.57 | 53,573 |
2019-05-24 | $18.72 | $18.82 | $18.60 | $18.74 | $14.67 | 87,922 |
2019-05-23 | $18.70 | $18.71 | $18.63 | $18.70 | $14.64 | 56,814 |
2019-05-22 | $18.90 | $18.93 | $18.71 | $18.71 | $14.65 | 63,179 |
2019-05-21 | $18.77 | $18.98 | $18.77 | $18.90 | $14.80 | 49,414 |
2019-05-20 | $18.79 | $18.85 | $18.70 | $18.77 | $14.70 | 33,353 |
2019-05-17 | $18.73 | $18.88 | $18.70 | $18.80 | $14.72 | 35,838 |
2019-05-16 | $18.67 | $18.84 | $18.67 | $18.79 | $14.71 | 58,044 |
2019-05-15 | $18.58 | $18.76 | $18.58 | $18.67 | $14.62 | 47,392 |
2019-05-14 | $18.54 | $18.76 | $18.52 | $18.68 | $14.63 | 66,915 |
2019-05-13 | $18.60 | $18.65 | $18.51 | $18.56 | $14.53 | 55,953 |
2019-05-10 | $18.62 | $18.72 | $18.61 | $18.70 | $14.64 | 33,651 |
2019-05-09 | $18.81 | $18.91 | $18.74 | $18.76 | $14.59 | 68,981 |
2019-05-08 | $18.93 | $19.10 | $18.85 | $18.85 | $14.66 | 85,238 |
2019-05-07 | $19.06 | $19.14 | $18.98 | $18.99 | $14.77 | 60,226 |
2019-05-06 | $19.00 | $19.17 | $18.95 | $19.17 | $14.91 | 58,604 |
2019-05-03 | $19.05 | $19.12 | $18.95 | $19.06 | $14.83 | 51,569 |
2019-05-02 | $19.10 | $19.15 | $18.90 | $18.95 | $14.74 | 62,955 |
2019-05-01 | $19.09 | $19.21 | $19.09 | $19.14 | $14.89 | 60,245 |
2019-04-30 | $19.12 | $19.14 | $19.01 | $19.06 | $14.83 | 62,774 |
2019-04-29 | $18.97 | $19.15 | $18.95 | $19.06 | $14.83 | 38,657 |
2019-04-26 | $18.90 | $18.97 | $18.84 | $18.95 | $14.74 | 54,130 |
2019-04-25 | $18.94 | $18.98 | $18.84 | $18.92 | $14.72 | 37,038 |
2019-04-24 | $18.71 | $18.90 | $18.70 | $18.90 | $14.70 | 49,064 |
2019-04-23 | $18.73 | $18.82 | $18.63 | $18.71 | $14.55 | 90,905 |
2019-04-22 | $18.84 | $18.84 | $18.72 | $18.73 | $14.57 | 69,705 |
2019-04-18 | $18.89 | $18.95 | $18.78 | $18.86 | $14.67 | 59,619 |
2019-04-17 | $18.89 | $18.92 | $18.85 | $18.89 | $14.69 | 59,738 |
2019-04-16 | $19.00 | $19.00 | $18.76 | $18.89 | $14.69 | 90,839 |
2019-04-15 | $18.88 | $18.98 | $18.86 | $18.98 | $14.76 | 58,403 |
2019-04-12 | $18.95 | $18.95 | $18.85 | $18.86 | $14.67 | 72,308 |
2019-04-11 | $18.82 | $18.95 | $18.82 | $18.90 | $14.70 | 60,760 |
2019-04-10 | $18.81 | $18.91 | $18.81 | $18.85 | $14.66 | 62,837 |
2019-04-09 | $18.97 | $18.97 | $18.87 | $18.88 | $14.59 | 61,000 |
2019-04-08 | $19.05 | $19.05 | $19.00 | $19.02 | $14.70 | 45,170 |
2019-04-05 | $19.00 | $19.01 | $18.91 | $18.99 | $14.68 | 69,190 |
2019-04-04 | $19.00 | $19.00 | $18.91 | $19.00 | $14.68 | 55,526 |
2019-04-03 | $18.93 | $18.98 | $18.89 | $18.96 | $14.65 | 45,367 |
2019-04-02 | $18.93 | $18.95 | $18.85 | $18.93 | $14.63 | 31,275 |
2019-04-01 | $18.85 | $18.96 | $18.79 | $18.88 | $14.59 | 94,712 |
2019-03-29 | $18.77 | $18.82 | $18.72 | $18.73 | $14.48 | 68,765 |
2019-03-28 | $18.68 | $18.68 | $18.59 | $18.64 | $14.41 | 38,740 |
2019-03-27 | $18.62 | $18.71 | $18.58 | $18.63 | $14.40 | 53,784 |
2019-03-26 | $18.65 | $18.69 | $18.59 | $18.62 | $14.39 | 47,678 |
2019-03-25 | $18.66 | $18.69 | $18.59 | $18.62 | $14.39 | 65,108 |
2019-03-22 | $18.63 | $18.74 | $18.63 | $18.66 | $14.42 | 46,803 |
2019-03-21 | $18.77 | $18.80 | $18.66 | $18.70 | $14.45 | 50,550 |
2019-03-20 | $18.58 | $18.73 | $18.50 | $18.73 | $14.48 | 37,838 |
2019-03-19 | $18.63 | $18.70 | $18.52 | $18.56 | $14.34 | 38,127 |
2019-03-18 | $18.69 | $18.69 | $18.58 | $18.63 | $14.40 | 32,169 |
2019-03-15 | $18.63 | $18.71 | $18.63 | $18.67 | $14.43 | 77,085 |
2019-03-14 | $18.53 | $18.71 | $18.53 | $18.66 | $14.42 | 130,769 |
2019-03-13 | $18.40 | $18.50 | $18.40 | $18.49 | $14.29 | 52,317 |
2019-03-12 | $18.46 | $18.57 | $18.40 | $18.42 | $14.24 | 55,019 |
2019-03-11 | $18.40 | $18.55 | $18.40 | $18.49 | $14.29 | 65,979 |
2019-03-08 | $18.48 | $18.52 | $18.32 | $18.40 | $14.22 | 59,519 |
2019-03-07 | $18.53 | $18.65 | $18.52 | $18.62 | $14.30 | 42,193 |
2019-03-06 | $18.57 | $18.67 | $18.52 | $18.59 | $14.27 | 40,364 |
2019-03-05 | $18.55 | $18.66 | $18.50 | $18.63 | $14.30 | 40,433 |
2019-03-04 | $18.69 | $18.70 | $18.44 | $18.57 | $14.26 | 53,319 |
2019-03-01 | $18.56 | $18.61 | $18.47 | $18.59 | $14.27 | 34,092 |
2019-02-28 | $18.49 | $18.58 | $18.47 | $18.52 | $14.22 | 85,089 |
2019-02-27 | $18.39 | $18.46 | $18.34 | $18.40 | $14.13 | 34,269 |
2019-02-26 | $18.35 | $18.40 | $18.33 | $18.38 | $14.11 | 80,881 |
2019-02-25 | $18.28 | $18.34 | $18.25 | $18.34 | $14.08 | 36,637 |
2019-02-22 | $18.20 | $18.40 | $18.16 | $18.25 | $14.01 | 82,225 |
2019-02-21 | $18.23 | $18.29 | $18.11 | $18.13 | $13.92 | 63,473 |
2019-02-20 | $18.29 | $18.30 | $18.18 | $18.28 | $14.03 | 50,117 |
2019-02-19 | $18.12 | $18.29 | $18.11 | $18.23 | $14.00 | 80,585 |
2019-02-15 | $18.19 | $18.23 | $18.12 | $18.15 | $13.93 | 47,174 |
2019-02-14 | $18.09 | $18.23 | $18.09 | $18.16 | $13.94 | 34,295 |
2019-02-13 | $18.18 | $18.22 | $18.06 | $18.08 | $13.88 | 93,485 |
2019-02-12 | $18.13 | $18.23 | $18.10 | $18.10 | $13.90 | 51,809 |
2019-02-11 | $18.19 | $18.19 | $18.09 | $18.13 | $13.92 | 38,745 |
2019-02-08 | $18.10 | $18.14 | $18.00 | $18.14 | $13.93 | 47,312 |
2019-02-07 | $18.15 | $18.29 | $18.13 | $18.17 | $13.86 | 65,052 |
2019-02-06 | $18.15 | $18.27 | $18.15 | $18.24 | $13.91 | 60,880 |
2019-02-05 | $18.09 | $18.22 | $18.05 | $18.20 | $13.88 | 56,762 |
2019-02-04 | $18.10 | $18.15 | $18.03 | $18.07 | $13.78 | 64,401 |
2019-02-01 | $18.08 | $18.21 | $17.93 | $17.97 | $13.70 | 97,436 |
2019-01-31 | $17.96 | $18.17 | $17.92 | $18.09 | $13.80 | 107,286 |
2019-01-30 | $17.60 | $17.91 | $17.59 | $17.91 | $13.66 | 51,062 |
2019-01-29 | $17.43 | $17.69 | $17.43 | $17.57 | $13.40 | 46,584 |
2019-01-28 | $17.35 | $17.52 | $17.33 | $17.45 | $13.31 | 35,521 |
2019-01-25 | $17.29 | $17.53 | $17.28 | $17.46 | $13.32 | 42,500 |
2019-01-24 | $17.18 | $17.28 | $17.13 | $17.27 | $13.17 | 39,895 |
2019-01-23 | $17.06 | $17.19 | $17.06 | $17.13 | $13.06 | 35,314 |
2019-01-22 | $17.07 | $17.16 | $17.02 | $17.03 | $12.99 | 59,553 |
2019-01-18 | $17.16 | $17.22 | $17.08 | $17.10 | $13.04 | 43,413 |
2019-01-17 | $17.00 | $17.16 | $17.00 | $17.16 | $13.09 | 34,428 |
2019-01-16 | $17.00 | $17.11 | $16.99 | $17.02 | $12.98 | 48,363 |
2019-01-15 | $17.00 | $17.11 | $16.90 | $16.95 | $12.93 | 70,221 |
2019-01-14 | $17.06 | $17.20 | $16.97 | $16.97 | $12.94 | 98,333 |
2019-01-11 | $17.14 | $17.25 | $17.06 | $17.24 | $13.15 | 44,833 |
2019-01-10 | $17.20 | $17.28 | $17.17 | $17.21 | $13.03 | 55,135 |
2019-01-09 | $17.27 | $17.40 | $17.14 | $17.34 | $13.13 | 59,877 |
2019-01-08 | $17.11 | $17.34 | $16.89 | $17.20 | $13.02 | 117,662 |
2019-01-07 | $16.72 | $17.14 | $16.65 | $17.04 | $12.90 | 86,316 |
2019-01-04 | $16.50 | $16.80 | $16.43 | $16.60 | $12.57 | 85,282 |
2019-01-03 | $16.16 | $16.42 | $16.07 | $16.42 | $12.43 | 108,351 |
2019-01-02 | $15.84 | $16.21 | $15.79 | $16.16 | $12.24 | 98,706 |
2018-12-31 | $15.82 | $16.11 | $15.81 | $15.84 | $11.99 | 201,222 |
2018-12-28 | $15.67 | $15.82 | $15.61 | $15.80 | $11.96 | 188,429 |
2018-12-27 | $15.51 | $15.73 | $15.30 | $15.70 | $11.89 | 142,763 |
2018-12-26 | $14.80 | $15.59 | $14.76 | $15.57 | $11.79 | 175,177 |
2018-12-24 | $14.72 | $14.79 | $14.53 | $14.70 | $11.13 | 163,185 |
2018-12-21 | $15.19 | $15.25 | $14.76 | $14.77 | $11.18 | 288,029 |
2018-12-20 | $15.80 | $15.85 | $14.77 | $15.19 | $11.50 | 384,793 |
2018-12-19 | $16.16 | $16.34 | $15.72 | $15.77 | $11.94 | 177,270 |
2018-12-18 | $16.61 | $16.61 | $16.26 | $16.28 | $12.33 | 115,765 |
2018-12-17 | $16.51 | $16.61 | $16.30 | $16.61 | $12.58 | 207,985 |
2018-12-14 | $16.76 | $16.92 | $16.25 | $16.61 | $12.58 | 154,194 |
2018-12-13 | $16.98 | $17.01 | $16.80 | $16.91 | $12.81 | 89,327 |
2018-12-12 | $17.00 | $17.07 | $16.87 | $16.98 | $12.86 | 79,277 |
2018-12-11 | $17.04 | $17.08 | $16.99 | $17.06 | $12.83 | 63,156 |
2018-12-10 | $17.10 | $17.16 | $16.87 | $16.99 | $12.77 | 81,486 |
2018-12-07 | $17.03 | $17.18 | $17.03 | $17.10 | $12.86 | 44,774 |
2018-12-06 | $17.29 | $17.29 | $16.91 | $17.10 | $12.86 | 112,103 |
2018-12-04 | $17.44 | $17.62 | $17.30 | $17.35 | $13.04 | 113,085 |
2018-12-03 | $17.58 | $17.66 | $17.50 | $17.50 | $13.16 | 98,729 |
2018-11-30 | $17.43 | $17.59 | $17.40 | $17.52 | $13.17 | 112,685 |
2018-11-29 | $17.42 | $17.52 | $17.30 | $17.46 | $13.13 | 54,207 |
2018-11-28 | $17.30 | $17.49 | $17.20 | $17.49 | $13.15 | 98,201 |
2018-11-27 | $17.23 | $17.29 | $17.12 | $17.29 | $13.00 | 55,063 |
2018-11-26 | $17.12 | $17.23 | $17.12 | $17.23 | $12.95 | 46,642 |
2018-11-23 | $17.12 | $17.15 | $17.10 | $17.11 | $12.86 | 32,392 |
2018-11-21 | $17.16 | $17.23 | $17.03 | $17.12 | $12.87 | 74,007 |
2018-11-20 | $17.27 | $17.34 | $17.12 | $17.16 | $12.90 | 88,434 |
2018-11-19 | $17.49 | $17.49 | $17.38 | $17.43 | $13.10 | 29,884 |
2018-11-16 | $17.56 | $17.57 | $17.46 | $17.49 | $13.15 | 36,982 |
2018-11-15 | $17.63 | $17.69 | $17.51 | $17.51 | $13.16 | 30,469 |
2018-11-14 | $17.80 | $17.82 | $17.59 | $17.63 | $13.26 | 26,873 |
2018-11-13 | $17.83 | $17.85 | $17.78 | $17.82 | $13.40 | 25,577 |
2018-11-12 | $17.85 | $17.87 | $17.77 | $17.77 | $13.36 | 31,670 |
2018-11-09 | $18.03 | $18.05 | $17.86 | $17.87 | $13.44 | 53,069 |
2018-11-08 | $18.23 | $18.27 | $18.16 | $18.21 | $13.60 | 32,958 |
2018-11-07 | $18.02 | $18.20 | $18.00 | $18.17 | $13.57 | 41,998 |
2018-11-06 | $17.94 | $18.00 | $17.94 | $17.94 | $13.40 | 20,032 |
2018-11-05 | $17.87 | $18.00 | $17.85 | $17.91 | $13.37 | 35,043 |
2018-11-02 | $18.01 | $18.06 | $17.83 | $17.87 | $13.34 | 46,686 |
2018-11-01 | $18.01 | $18.13 | $17.98 | $18.09 | $13.51 | 43,816 |
2018-10-31 | $17.90 | $18.01 | $17.76 | $17.99 | $13.43 | 80,305 |
2018-10-30 | $17.60 | $17.80 | $17.56 | $17.80 | $13.29 | 64,958 |
2018-10-29 | $17.61 | $17.66 | $17.56 | $17.62 | $13.16 | 55,686 |
2018-10-26 | $17.60 | $17.62 | $17.45 | $17.51 | $13.08 | 50,676 |
2018-10-25 | $17.59 | $17.71 | $17.55 | $17.65 | $13.18 | 51,236 |
2018-10-24 | $17.80 | $17.80 | $17.55 | $17.60 | $13.14 | 86,525 |
2018-10-23 | $17.77 | $17.85 | $17.72 | $17.79 | $13.28 | 40,818 |
2018-10-22 | $17.81 | $17.91 | $17.74 | $17.88 | $13.35 | 40,799 |
2018-10-19 | $17.71 | $17.80 | $17.71 | $17.73 | $13.24 | 27,291 |
2018-10-18 | $17.72 | $17.81 | $17.71 | $17.71 | $13.22 | 57,448 |
2018-10-17 | $17.84 | $17.88 | $17.74 | $17.84 | $13.32 | 45,431 |
2018-10-16 | $17.65 | $17.81 | $17.56 | $17.79 | $13.28 | 63,294 |
2018-10-15 | $17.55 | $17.64 | $17.44 | $17.55 | $13.11 | 50,713 |
2018-10-12 | $17.59 | $17.64 | $17.40 | $17.50 | $13.07 | 92,118 |
2018-10-11 | $17.77 | $17.80 | $17.40 | $17.40 | $12.99 | 89,619 |
2018-10-10 | $18.11 | $18.15 | $17.71 | $17.78 | $13.28 | 105,645 |
2018-10-09 | $18.04 | $18.26 | $18.02 | $18.23 | $13.52 | 54,767 |
2018-10-08 | $18.13 | $18.33 | $18.00 | $18.00 | $13.35 | 52,232 |
2018-10-05 | $18.21 | $18.26 | $18.01 | $18.13 | $13.45 | 103,227 |
2018-10-04 | $18.50 | $18.54 | $18.32 | $18.38 | $13.63 | 118,953 |
2018-10-03 | $18.70 | $18.73 | $18.55 | $18.60 | $13.79 | 64,179 |
2018-10-02 | $18.67 | $18.74 | $18.61 | $18.70 | $13.87 | 41,201 |
2018-10-01 | $18.70 | $18.72 | $18.60 | $18.60 | $13.79 | 72,691 |
2018-09-28 | $18.60 | $18.73 | $18.53 | $18.65 | $13.83 | 112,686 |
2018-09-27 | $18.62 | $18.69 | $18.41 | $18.42 | $13.66 | 51,359 |
2018-09-26 | $18.56 | $18.73 | $18.55 | $18.58 | $13.78 | 48,366 |
2018-09-25 | $18.69 | $18.69 | $18.48 | $18.54 | $13.75 | 66,610 |
2018-09-24 | $18.64 | $18.68 | $18.64 | $18.68 | $13.85 | 44,313 |
2018-09-21 | $18.60 | $18.67 | $18.60 | $18.64 | $13.82 | 18,334 |
2018-09-20 | $18.57 | $18.64 | $18.55 | $18.61 | $13.80 | 21,825 |
2018-09-19 | $18.70 | $18.72 | $18.46 | $18.53 | $13.74 | 76,920 |
2018-09-18 | $18.80 | $18.80 | $18.67 | $18.70 | $13.87 | 59,589 |
2018-09-17 | $18.91 | $18.95 | $18.79 | $18.82 | $13.96 | 54,113 |
2018-09-14 | $19.03 | $19.03 | $18.90 | $18.94 | $14.05 | 18,186 |
2018-09-13 | $19.01 | $19.13 | $19.01 | $19.05 | $14.13 | 38,971 |
2018-09-12 | $19.14 | $19.19 | $19.11 | $19.19 | $14.14 | 62,194 |
2018-09-11 | $19.01 | $19.14 | $19.00 | $19.11 | $14.08 | 50,013 |
2018-09-10 | $18.83 | $19.05 | $18.81 | $19.05 | $14.04 | 53,600 |
2018-09-07 | $18.80 | $18.93 | $18.78 | $18.78 | $13.84 | 32,433 |
2018-09-06 | $18.92 | $18.98 | $18.80 | $18.83 | $13.88 | 68,158 |
2018-09-05 | $19.06 | $19.18 | $18.85 | $18.85 | $13.89 | 96,294 |
2018-09-04 | $19.12 | $19.12 | $19.06 | $19.10 | $14.08 | 38,904 |
2018-08-31 | $18.97 | $19.16 | $18.97 | $19.16 | $14.12 | 131,889 |
2018-08-30 | $18.96 | $19.01 | $18.89 | $18.91 | $13.94 | 71,004 |
2018-08-29 | $18.91 | $18.98 | $18.91 | $18.97 | $13.98 | 74,029 |
2018-08-28 | $18.82 | $18.91 | $18.82 | $18.90 | $13.93 | 60,043 |
2018-08-27 | $18.81 | $18.89 | $18.79 | $18.87 | $13.91 | 51,777 |
2018-08-24 | $18.71 | $18.80 | $18.69 | $18.79 | $13.85 | 34,959 |
2018-08-23 | $18.69 | $18.72 | $18.65 | $18.68 | $13.77 | 53,303 |
2018-08-22 | $18.66 | $18.70 | $18.63 | $18.70 | $13.78 | 36,379 |
2018-08-21 | $18.68 | $18.68 | $18.60 | $18.66 | $13.75 | 47,800 |
2018-08-20 | $18.49 | $18.60 | $18.49 | $18.60 | $13.71 | 56,539 |
2018-08-17 | $18.55 | $18.55 | $18.50 | $18.51 | $13.64 | 41,554 |
2018-08-16 | $18.49 | $18.55 | $18.42 | $18.55 | $13.67 | 42,581 |
2018-08-15 | $18.40 | $18.45 | $18.40 | $18.42 | $13.57 | 28,003 |
2018-08-14 | $18.50 | $18.52 | $18.44 | $18.45 | $13.60 | 54,536 |
2018-08-13 | $18.49 | $18.49 | $18.43 | $18.49 | $13.63 | 33,999 |
2018-08-10 | $18.49 | $18.49 | $18.38 | $18.44 | $13.59 | 38,176 |
2018-08-09 | $18.59 | $18.59 | $18.50 | $18.53 | $13.57 | 47,405 |
2018-08-08 | $18.63 | $18.64 | $18.52 | $18.53 | $13.57 | 39,588 |
2018-08-07 | $18.58 | $18.63 | $18.57 | $18.61 | $13.62 | 36,136 |
2018-08-06 | $18.56 | $18.56 | $18.52 | $18.54 | $13.57 | 38,296 |
2018-08-03 | $18.50 | $18.51 | $18.50 | $18.51 | $13.55 | 43,496 |
2018-08-02 | $18.50 | $18.51 | $18.47 | $18.50 | $13.54 | 33,154 |
2018-08-01 | $18.50 | $18.50 | $18.46 | $18.46 | $13.51 | 47,349 |
2018-07-31 | $18.40 | $18.44 | $18.31 | $18.43 | $13.49 | 62,821 |
2018-07-30 | $18.25 | $18.32 | $18.19 | $18.32 | $13.41 | 50,221 |
2018-07-27 | $18.40 | $18.44 | $18.30 | $18.32 | $13.41 | 49,635 |
2018-07-26 | $18.50 | $18.50 | $18.30 | $18.30 | $13.40 | 57,831 |
2018-07-25 | $18.54 | $18.54 | $18.40 | $18.42 | $13.48 | 49,249 |
2018-07-24 | $18.48 | $18.58 | $18.48 | $18.49 | $13.54 | 30,692 |
2018-07-23 | $18.48 | $18.55 | $18.48 | $18.54 | $13.57 | 27,005 |
2018-07-20 | $18.52 | $18.53 | $18.41 | $18.43 | $13.49 | 50,901 |
2018-07-19 | $18.50 | $18.50 | $18.38 | $18.45 | $13.51 | 73,644 |
2018-07-18 | $18.53 | $18.54 | $18.44 | $18.46 | $13.51 | 38,839 |
2018-07-17 | $18.54 | $18.59 | $18.54 | $18.56 | $13.59 | 36,752 |
2018-07-16 | $18.54 | $18.59 | $18.50 | $18.59 | $13.61 | 68,736 |
2018-07-13 | $18.74 | $18.74 | $18.43 | $18.54 | $13.57 | 113,675 |
2018-07-12 | $18.64 | $18.77 | $18.64 | $18.64 | $13.65 | 59,371 |
2018-07-11 | $18.76 | $18.76 | $18.64 | $18.67 | $13.67 | 50,293 |
2018-07-10 | $18.84 | $18.85 | $18.75 | $18.83 | $13.70 | 56,147 |
2018-07-09 | $18.85 | $18.85 | $18.69 | $18.81 | $13.68 | 57,669 |
2018-07-06 | $18.75 | $18.83 | $18.69 | $18.80 | $13.67 | 54,255 |
2018-07-05 | $18.80 | $18.83 | $18.70 | $18.75 | $13.64 | 65,926 |
2018-07-03 | $18.72 | $18.78 | $18.65 | $18.70 | $13.60 | 39,814 |
2018-07-02 | $18.65 | $18.77 | $18.61 | $18.77 | $13.65 | 53,611 |
2018-06-29 | $18.53 | $18.64 | $18.53 | $18.64 | $13.56 | 117,671 |
2018-06-28 | $18.48 | $18.48 | $18.42 | $18.45 | $13.42 | 31,161 |
2018-06-27 | $18.47 | $18.54 | $18.42 | $18.43 | $13.40 | 60,580 |
2018-06-26 | $18.38 | $18.39 | $18.34 | $18.38 | $13.37 | 45,551 |
2018-06-25 | $18.34 | $18.34 | $18.28 | $18.33 | $13.33 | 45,473 |
2018-06-22 | $18.31 | $18.33 | $18.29 | $18.31 | $13.32 | 20,266 |
2018-06-21 | $18.21 | $18.27 | $18.20 | $18.27 | $13.29 | 49,727 |
2018-06-20 | $18.21 | $18.29 | $18.21 | $18.27 | $13.29 | 36,849 |
2018-06-19 | $18.07 | $18.24 | $18.06 | $18.24 | $13.27 | 39,746 |
2018-06-18 | $18.16 | $18.25 | $18.10 | $18.15 | $13.20 | 49,702 |
2018-06-15 | $18.18 | $18.26 | $18.12 | $18.25 | $13.27 | 62,084 |
2018-06-14 | $18.02 | $18.12 | $18.02 | $18.11 | $13.17 | 25,753 |
2018-06-13 | $18.18 | $18.22 | $18.00 | $18.02 | $13.11 | 70,433 |
2018-06-12 | $18.13 | $18.16 | $18.08 | $18.14 | $13.19 | 40,815 |
2018-06-11 | $18.32 | $18.32 | $18.14 | $18.17 | $13.22 | 39,860 |
2018-06-08 | $18.25 | $18.28 | $18.19 | $18.26 | $13.28 | 38,224 |
2018-06-07 | $18.42 | $18.42 | $18.28 | $18.30 | $13.22 | 78,569 |
2018-06-06 | $18.25 | $18.33 | $18.24 | $18.32 | $13.24 | 44,370 |
2018-06-05 | $18.14 | $18.24 | $18.14 | $18.23 | $13.17 | 32,223 |
2018-06-04 | $18.22 | $18.24 | $18.17 | $18.21 | $13.16 | 81,321 |
2018-06-01 | $18.15 | $18.25 | $18.15 | $18.23 | $13.17 | 63,058 |
2018-05-31 | $18.14 | $18.19 | $18.10 | $18.15 | $13.11 | 63,893 |
2018-05-30 | $18.01 | $18.18 | $18.01 | $18.12 | $13.09 | 46,554 |
2018-05-29 | $17.93 | $18.02 | $17.93 | $18.00 | $13.00 | 41,069 |
2018-05-25 | $17.84 | $17.97 | $17.84 | $17.92 | $12.95 | 39,068 |
2018-05-24 | $17.92 | $17.95 | $17.86 | $17.88 | $12.92 | 73,787 |
2018-05-23 | $17.90 | $17.92 | $17.85 | $17.88 | $12.92 | 37,405 |
2018-05-22 | $17.89 | $17.96 | $17.89 | $17.91 | $12.94 | 62,210 |
2018-05-21 | $17.82 | $17.97 | $17.82 | $17.92 | $12.95 | 48,778 |
2018-05-18 | $17.80 | $17.86 | $17.79 | $17.85 | $12.90 | 44,929 |
2018-05-17 | $17.83 | $17.90 | $17.82 | $17.82 | $12.87 | 52,907 |
2018-05-16 | $17.92 | $17.96 | $17.87 | $17.90 | $12.93 | 31,858 |
2018-05-15 | $18.05 | $18.05 | $17.92 | $17.92 | $12.95 | 48,200 |
2018-05-14 | $17.97 | $18.11 | $17.97 | $18.11 | $13.08 | 40,279 |
2018-05-11 | $17.95 | $17.99 | $17.92 | $17.97 | $12.98 | 43,060 |
2018-05-10 | $17.89 | $18.01 | $17.89 | $17.95 | $12.97 | 63,508 |
2018-05-09 | $17.99 | $18.16 | $17.96 | $18.07 | $12.97 | 54,260 |
2018-05-08 | $17.86 | $18.03 | $17.86 | $18.03 | $12.94 | 37,861 |
2018-05-07 | $18.03 | $18.05 | $17.92 | $17.94 | $12.87 | 33,962 |
2018-05-04 | $17.80 | $18.03 | $17.80 | $17.95 | $12.88 | 104,110 |
2018-05-03 | $17.84 | $17.90 | $17.84 | $17.87 | $12.82 | 30,796 |
2018-05-02 | $17.84 | $17.88 | $17.82 | $17.87 | $12.82 | 42,355 |
2018-05-01 | $17.82 | $17.86 | $17.75 | $17.85 | $12.81 | 44,871 |
2018-04-30 | $17.78 | $17.82 | $17.75 | $17.78 | $12.76 | 52,144 |
2018-04-27 | $17.59 | $17.72 | $17.56 | $17.72 | $12.72 | 48,930 |
2018-04-26 | $17.56 | $17.64 | $17.53 | $17.54 | $12.59 | 63,720 |
2018-04-25 | $17.54 | $17.56 | $17.46 | $17.52 | $12.57 | 67,243 |
2018-04-24 | $17.57 | $17.66 | $17.55 | $17.59 | $12.62 | 59,841 |
2018-04-23 | $17.42 | $17.54 | $17.42 | $17.53 | $12.58 | 55,347 |
2018-04-20 | $17.52 | $17.55 | $17.43 | $17.47 | $12.54 | 56,665 |
2018-04-19 | $17.50 | $17.58 | $17.48 | $17.58 | $12.62 | 40,039 |
2018-04-18 | $17.52 | $17.56 | $17.50 | $17.56 | $12.60 | 34,200 |
2018-04-17 | $17.47 | $17.57 | $17.47 | $17.51 | $12.56 | 45,571 |
2018-04-16 | $17.49 | $17.55 | $17.43 | $17.46 | $12.53 | 47,766 |
2018-04-13 | $17.51 | $17.63 | $17.34 | $17.35 | $12.45 | 98,484 |
2018-04-12 | $17.80 | $17.80 | $17.56 | $17.57 | $12.61 | 63,800 |
2018-04-11 | $17.72 | $17.80 | $17.66 | $17.73 | $12.72 | 48,495 |
2018-04-10 | $17.90 | $17.90 | $17.80 | $17.80 | $12.69 | 52,918 |
2018-04-09 | $17.83 | $17.90 | $17.82 | $17.83 | $12.71 | 51,223 |
2018-04-06 | $17.87 | $17.93 | $17.70 | $17.80 | $12.69 | 52,527 |
2018-04-05 | $17.70 | $17.81 | $17.66 | $17.78 | $12.67 | 30,832 |
2018-04-04 | $17.48 | $17.70 | $17.48 | $17.68 | $12.60 | 54,361 |
2018-04-03 | $17.55 | $17.67 | $17.46 | $17.63 | $12.56 | 55,160 |
2018-04-02 | $17.66 | $17.66 | $17.54 | $17.61 | $12.55 | 70,372 |
2018-03-29 | $17.46 | $17.63 | $17.46 | $17.63 | $12.56 | 74,105 |
2018-03-28 | $17.41 | $17.50 | $17.40 | $17.41 | $12.41 | 34,048 |
2018-03-27 | $17.42 | $17.55 | $17.40 | $17.41 | $12.41 | 62,369 |
2018-03-26 | $17.32 | $17.37 | $17.31 | $17.37 | $12.38 | 41,355 |
2018-03-23 | $17.33 | $17.39 | $17.29 | $17.30 | $12.33 | 51,486 |
2018-03-22 | $17.34 | $17.39 | $17.32 | $17.33 | $12.35 | 40,368 |
2018-03-21 | $17.50 | $17.52 | $17.33 | $17.34 | $12.36 | 78,677 |
2018-03-20 | $17.59 | $17.60 | $17.47 | $17.49 | $12.46 | 49,092 |
2018-03-19 | $17.63 | $17.67 | $17.55 | $17.62 | $12.56 | 109,494 |
2018-03-16 | $17.48 | $17.64 | $17.48 | $17.64 | $12.57 | 62,005 |
2018-03-15 | $17.49 | $17.56 | $17.44 | $17.49 | $12.46 | 24,927 |
2018-03-14 | $17.48 | $17.55 | $17.44 | $17.44 | $12.43 | 81,482 |
2018-03-13 | $17.46 | $17.49 | $17.44 | $17.45 | $12.44 | 52,576 |
2018-03-12 | $17.52 | $17.53 | $17.45 | $17.46 | $12.44 | 42,329 |
2018-03-09 | $17.54 | $17.56 | $17.50 | $17.50 | $12.47 | 54,645 |
2018-03-08 | $17.57 | $17.60 | $17.51 | $17.58 | $12.44 | 67,034 |
2018-03-07 | $17.47 | $17.53 | $17.41 | $17.49 | $12.38 | 70,322 |
2018-03-06 | $17.42 | $17.47 | $17.40 | $17.42 | $12.33 | 50,140 |
2018-03-05 | $17.37 | $17.42 | $17.34 | $17.39 | $12.31 | 72,996 |
2018-03-02 | $17.37 | $17.45 | $17.33 | $17.34 | $12.27 | 46,456 |
2018-03-01 | $17.41 | $17.52 | $17.37 | $17.40 | $12.31 | 55,351 |
2018-02-28 | $17.43 | $17.51 | $17.39 | $17.39 | $12.31 | 76,953 |
2018-02-27 | $17.41 | $17.46 | $17.31 | $17.34 | $12.27 | 53,257 |
2018-02-26 | $17.37 | $17.48 | $17.37 | $17.41 | $12.32 | 75,438 |
2018-02-23 | $17.28 | $17.37 | $17.26 | $17.30 | $12.24 | 61,795 |
2018-02-22 | $17.29 | $17.37 | $17.22 | $17.23 | $12.19 | 59,082 |
2018-02-21 | $17.24 | $17.36 | $17.20 | $17.26 | $12.22 | 76,363 |
2018-02-20 | $17.25 | $17.28 | $17.16 | $17.18 | $12.16 | 83,629 |
2018-02-16 | $17.14 | $17.32 | $17.14 | $17.19 | $12.17 | 68,432 |
2018-02-15 | $17.16 | $17.17 | $17.10 | $17.14 | $12.13 | 68,723 |
2018-02-14 | $17.18 | $17.21 | $17.06 | $17.14 | $12.13 | 68,902 |
2018-02-13 | $17.08 | $17.21 | $17.01 | $17.19 | $12.17 | 68,582 |
2018-02-12 | $17.05 | $17.12 | $16.95 | $17.05 | $12.07 | 106,059 |
2018-02-09 | $17.14 | $17.14 | $16.80 | $17.00 | $12.03 | 126,095 |
2018-02-08 | $17.48 | $17.48 | $17.09 | $17.14 | $12.04 | 125,559 |
2018-02-07 | $17.34 | $17.50 | $17.23 | $17.47 | $12.28 | 96,025 |
2018-02-06 | $17.02 | $17.36 | $17.02 | $17.28 | $12.14 | 121,086 |
2018-02-05 | $17.42 | $17.46 | $17.07 | $17.16 | $12.06 | 204,005 |
2018-02-02 | $17.49 | $17.56 | $17.40 | $17.44 | $12.25 | 129,243 |
2018-02-01 | $17.65 | $17.73 | $17.51 | $17.51 | $12.30 | 98,893 |
2018-01-31 | $17.60 | $17.74 | $17.51 | $17.59 | $12.36 | 147,565 |
2018-01-30 | $17.55 | $17.63 | $17.42 | $17.44 | $12.25 | 189,124 |
2018-01-29 | $17.82 | $17.83 | $17.60 | $17.65 | $12.40 | 207,563 |
2018-01-26 | $18.10 | $18.10 | $17.84 | $17.90 | $12.58 | 150,267 |
2018-01-25 | $18.13 | $18.13 | $18.06 | $18.08 | $12.70 | 52,325 |
2018-01-24 | $18.25 | $18.25 | $18.10 | $18.14 | $12.75 | 62,827 |
2018-01-23 | $18.13 | $18.27 | $18.08 | $18.24 | $12.82 | 101,613 |
2018-01-22 | $18.13 | $18.19 | $18.08 | $18.08 | $12.70 | 88,449 |
2018-01-19 | $18.10 | $18.21 | $18.04 | $18.19 | $12.78 | 132,458 |
2018-01-18 | $18.31 | $18.34 | $18.12 | $18.14 | $12.75 | 117,331 |
2018-01-17 | $18.49 | $18.50 | $18.35 | $18.35 | $12.89 | 75,386 |
2018-01-16 | $18.58 | $18.65 | $18.50 | $18.50 | $13.00 | 80,491 |
2018-01-12 | $18.62 | $18.70 | $18.56 | $18.56 | $13.04 | 46,087 |
2018-01-11 | $18.73 | $18.75 | $18.65 | $18.67 | $13.12 | 92,107 |
2018-01-10 | $18.72 | $18.80 | $18.66 | $18.80 | $13.12 | 89,383 |
2018-01-09 | $18.82 | $18.85 | $18.77 | $18.78 | $13.11 | 95,668 |
2018-01-08 | $18.84 | $18.84 | $18.76 | $18.79 | $13.12 | 45,750 |
2018-01-05 | $18.86 | $18.86 | $18.73 | $18.78 | $13.11 | 91,330 |
2018-01-04 | $18.79 | $18.80 | $18.74 | $18.77 | $13.10 | 56,233 |
2018-01-03 | $18.76 | $18.83 | $18.65 | $18.76 | $13.10 | 106,986 |
2018-01-02 | $18.80 | $18.83 | $18.65 | $18.77 | $13.10 | 75,830 |
2017-12-29 | $18.70 | $18.78 | $18.67 | $18.75 | $13.09 | 96,041 |
2017-12-28 | $18.63 | $18.65 | $18.58 | $18.65 | $13.02 | 49,331 |
2017-12-27 | $18.61 | $18.69 | $18.59 | $18.62 | $13.00 | 92,913 |
2017-12-26 | $18.60 | $18.68 | $18.60 | $18.62 | $13.00 | 58,798 |
2017-12-22 | $18.60 | $18.66 | $18.55 | $18.66 | $13.03 | 79,540 |
2017-12-21 | $18.55 | $18.57 | $18.47 | $18.49 | $12.91 | 57,926 |
2017-12-20 | $18.53 | $18.59 | $18.46 | $18.56 | $12.96 | 86,575 |
2017-12-19 | $18.61 | $18.61 | $18.51 | $18.53 | $12.94 | 36,861 |
2017-12-18 | $18.63 | $18.63 | $18.50 | $18.57 | $12.96 | 92,050 |
2017-12-15 | $18.42 | $18.60 | $18.42 | $18.60 | $12.98 | 71,524 |
2017-12-14 | $18.33 | $18.48 | $18.33 | $18.40 | $12.85 | 70,717 |
2017-12-13 | $18.33 | $18.41 | $18.32 | $18.36 | $12.82 | 83,359 |
2017-12-12 | $18.61 | $18.62 | $18.33 | $18.35 | $12.81 | 133,422 |
2017-12-11 | $18.62 | $18.69 | $18.60 | $18.62 | $13.00 | 49,234 |
2017-12-08 | $18.70 | $18.70 | $18.59 | $18.62 | $13.00 | 63,563 |
2017-12-07 | $18.70 | $18.80 | $18.65 | $18.79 | $13.03 | 63,351 |
2017-12-06 | $18.78 | $18.79 | $18.68 | $18.74 | $13.00 | 57,666 |
2017-12-05 | $18.73 | $18.78 | $18.73 | $18.78 | $13.02 | 67,263 |
2017-12-04 | $18.67 | $18.73 | $18.57 | $18.73 | $12.99 | 68,891 |
2017-12-01 | $18.48 | $18.56 | $18.39 | $18.55 | $12.87 | 85,252 |
2017-11-30 | $18.43 | $18.50 | $18.39 | $18.43 | $12.78 | 74,219 |
2017-11-29 | $18.38 | $18.42 | $18.35 | $18.42 | $12.78 | 67,630 |
2017-11-28 | $18.38 | $18.41 | $18.35 | $18.37 | $12.74 | 57,668 |
2017-11-27 | $18.33 | $18.39 | $18.32 | $18.39 | $12.75 | 37,911 |
2017-11-24 | $18.29 | $18.34 | $18.28 | $18.31 | $12.70 | 24,413 |
2017-11-22 | $18.25 | $18.32 | $18.21 | $18.29 | $12.69 | 66,160 |
2017-11-21 | $18.25 | $18.28 | $18.20 | $18.28 | $12.68 | 40,704 |
2017-11-20 | $18.24 | $18.30 | $18.21 | $18.22 | $12.64 | 48,600 |
2017-11-17 | $18.21 | $18.23 | $18.15 | $18.22 | $12.64 | 35,726 |
2017-11-16 | $18.13 | $18.25 | $18.12 | $18.23 | $12.64 | 83,452 |
2017-11-15 | $18.03 | $18.14 | $17.91 | $18.08 | $12.54 | 72,306 |
2017-11-14 | $18.25 | $18.26 | $18.04 | $18.04 | $12.51 | 92,619 |
2017-11-13 | $18.25 | $18.30 | $18.23 | $18.25 | $12.66 | 47,188 |
2017-11-10 | $18.34 | $18.34 | $18.25 | $18.25 | $12.66 | 59,913 |
2017-11-09 | $18.44 | $18.52 | $18.36 | $18.52 | $12.76 | 60,578 |
2017-11-08 | $18.41 | $18.48 | $18.37 | $18.46 | $12.72 | 50,502 |
2017-11-07 | $18.34 | $18.39 | $18.32 | $18.39 | $12.67 | 58,839 |
2017-11-06 | $18.26 | $18.35 | $18.26 | $18.31 | $12.61 | 54,245 |
2017-11-03 | $18.50 | $18.53 | $18.11 | $18.26 | $12.58 | 190,047 |
2017-11-02 | $18.53 | $18.55 | $18.49 | $18.52 | $12.76 | 28,712 |
2017-11-01 | $18.50 | $18.56 | $18.42 | $18.56 | $12.79 | 56,426 |
2017-10-31 | $18.39 | $18.50 | $18.37 | $18.50 | $12.75 | 86,097 |
2017-10-30 | $18.37 | $18.44 | $18.34 | $18.36 | $12.65 | 64,886 |
2017-10-27 | $18.46 | $18.50 | $18.36 | $18.36 | $12.65 | 137,326 |
2017-10-26 | $18.45 | $18.53 | $18.41 | $18.41 | $12.68 | 59,243 |
2017-10-25 | $18.64 | $18.64 | $18.42 | $18.48 | $12.73 | 102,803 |
2017-10-24 | $18.67 | $18.76 | $18.67 | $18.69 | $12.88 | 45,338 |
2017-10-23 | $18.75 | $18.79 | $18.67 | $18.67 | $12.86 | 49,890 |
2017-10-20 | $18.72 | $18.76 | $18.65 | $18.76 | $12.92 | 48,207 |
2017-10-19 | $18.68 | $18.72 | $18.63 | $18.68 | $12.87 | 81,645 |
2017-10-18 | $18.72 | $18.74 | $18.66 | $18.67 | $12.86 | 67,352 |
2017-10-17 | $18.75 | $18.75 | $18.69 | $18.72 | $12.90 | 29,262 |
2017-10-16 | $18.73 | $18.77 | $18.70 | $18.70 | $12.88 | 53,737 |
2017-10-13 | $18.78 | $18.78 | $18.66 | $18.69 | $12.88 | 52,325 |
2017-10-12 | $18.71 | $18.82 | $18.69 | $18.74 | $12.91 | 53,310 |
2017-10-11 | $18.65 | $18.74 | $18.65 | $18.74 | $12.91 | 39,837 |
2017-10-10 | $18.65 | $18.73 | $18.63 | $18.73 | $12.82 | 54,821 |
2017-10-09 | $18.67 | $18.70 | $18.62 | $18.63 | $12.75 | 55,489 |
2017-10-06 | $18.71 | $18.75 | $18.60 | $18.71 | $12.81 | 93,163 |
2017-10-05 | $18.82 | $18.82 | $18.69 | $18.73 | $12.82 | 61,811 |
2017-10-04 | $18.82 | $18.84 | $18.73 | $18.74 | $12.83 | 64,419 |
2017-10-03 | $18.88 | $18.88 | $18.80 | $18.85 | $12.90 | 59,339 |
2017-10-02 | $18.80 | $18.95 | $18.79 | $18.95 | $12.97 | 49,409 |
2017-09-29 | $18.80 | $18.82 | $18.70 | $18.80 | $12.87 | 67,407 |
2017-09-28 | $18.71 | $18.77 | $18.59 | $18.76 | $12.84 | 102,317 |
2017-09-27 | $18.69 | $18.71 | $18.61 | $18.70 | $12.80 | 55,605 |
2017-09-26 | $18.75 | $18.75 | $18.66 | $18.66 | $12.77 | 24,384 |
2017-09-25 | $18.74 | $18.74 | $18.62 | $18.72 | $12.81 | 54,131 |
2017-09-22 | $18.67 | $18.73 | $18.63 | $18.72 | $12.81 | 53,244 |
2017-09-21 | $18.64 | $18.66 | $18.62 | $18.64 | $12.76 | 36,729 |
2017-09-20 | $18.70 | $18.70 | $18.60 | $18.68 | $12.79 | 49,522 |
2017-09-19 | $18.61 | $18.67 | $18.61 | $18.64 | $12.76 | 37,789 |
2017-09-18 | $18.64 | $18.70 | $18.58 | $18.62 | $12.75 | 53,619 |
2017-09-15 | $18.59 | $18.68 | $18.59 | $18.64 | $12.76 | 34,329 |
2017-09-14 | $18.74 | $18.74 | $18.54 | $18.64 | $12.76 | 52,562 |
2017-09-13 | $18.72 | $18.75 | $18.66 | $18.67 | $12.78 | 55,091 |
2017-09-12 | $18.64 | $18.77 | $18.59 | $18.77 | $12.85 | 106,743 |
2017-09-11 | $18.44 | $18.60 | $18.42 | $18.59 | $12.72 | 74,526 |
2017-09-08 | $18.64 | $18.69 | $18.34 | $18.34 | $12.55 | 151,676 |
2017-09-07 | $18.74 | $18.82 | $18.70 | $18.81 | $12.79 | 85,164 |
2017-09-06 | $18.70 | $18.73 | $18.63 | $18.68 | $12.70 | 63,284 |
2017-09-05 | $18.77 | $18.81 | $18.67 | $18.68 | $12.70 | 77,031 |
2017-09-01 | $18.81 | $18.83 | $18.74 | $18.82 | $12.80 | 58,384 |
2017-08-31 | $18.78 | $18.78 | $18.67 | $18.77 | $12.76 | 69,426 |
2017-08-30 | $18.69 | $18.70 | $18.58 | $18.70 | $12.72 | 48,442 |
2017-08-29 | $18.71 | $18.71 | $18.54 | $18.69 | $12.71 | 122,367 |
2017-08-28 | $18.69 | $18.73 | $18.61 | $18.72 | $12.73 | 46,565 |
2017-08-25 | $18.65 | $18.69 | $18.58 | $18.63 | $12.67 | 83,300 |
2017-08-24 | $18.78 | $18.80 | $18.65 | $18.66 | $12.69 | 68,410 |
2017-08-23 | $18.78 | $18.80 | $18.70 | $18.77 | $12.76 | 35,618 |
2017-08-22 | $18.75 | $18.80 | $18.65 | $18.77 | $12.76 | 49,281 |
2017-08-21 | $18.67 | $18.80 | $18.67 | $18.73 | $12.74 | 40,912 |
2017-08-18 | $18.67 | $18.74 | $18.61 | $18.68 | $12.70 | 46,618 |
2017-08-17 | $18.75 | $18.84 | $18.70 | $18.70 | $12.72 | 55,391 |
2017-08-16 | $18.74 | $18.86 | $18.74 | $18.80 | $12.78 | 47,342 |
2017-08-15 | $18.75 | $18.81 | $18.71 | $18.78 | $12.77 | 45,229 |
2017-08-14 | $18.85 | $18.93 | $18.74 | $18.74 | $12.74 | 62,103 |
2017-08-11 | $18.46 | $18.93 | $18.11 | $18.80 | $12.78 | 223,295 |
2017-08-10 | $18.95 | $18.97 | $18.51 | $18.66 | $12.69 | 174,289 |
2017-08-09 | $19.06 | $19.06 | $18.95 | $18.99 | $12.91 | 76,308 |
2017-08-08 | $19.30 | $19.30 | $19.18 | $19.20 | $12.97 | 53,050 |
2017-08-07 | $19.22 | $19.33 | $19.20 | $19.23 | $12.99 | 84,232 |
2017-08-04 | $19.48 | $19.48 | $19.20 | $19.23 | $12.99 | 91,464 |
2017-08-03 | $19.35 | $19.35 | $19.25 | $19.25 | $13.01 | 50,735 |
2017-08-02 | $19.32 | $19.37 | $19.26 | $19.37 | $13.09 | 55,663 |
2017-08-01 | $19.23 | $19.35 | $19.23 | $19.35 | $13.07 | 88,880 |
2017-07-31 | $19.09 | $19.24 | $19.09 | $19.22 | $12.99 | 87,132 |
2017-07-28 | $18.88 | $19.06 | $18.88 | $19.06 | $12.88 | 38,720 |
2017-07-27 | $19.06 | $19.06 | $18.89 | $18.90 | $12.77 | 141,980 |
2017-07-26 | $18.94 | $19.03 | $18.91 | $19.00 | $12.84 | 94,995 |
2017-07-25 | $19.00 | $19.00 | $18.86 | $18.97 | $12.82 | 134,886 |
2017-07-24 | $19.09 | $19.14 | $18.94 | $19.02 | $12.85 | 106,555 |
2017-07-21 | $19.16 | $19.19 | $19.02 | $19.14 | $12.93 | 42,878 |
2017-07-20 | $19.10 | $19.15 | $19.06 | $19.15 | $12.94 | 35,098 |
2017-07-19 | $19.04 | $19.11 | $18.99 | $19.10 | $12.90 | 72,608 |
2017-07-18 | $19.00 | $19.07 | $18.99 | $19.02 | $12.85 | 43,919 |
2017-07-17 | $19.19 | $19.19 | $19.01 | $19.04 | $12.86 | 53,348 |
2017-07-14 | $18.94 | $19.14 | $18.94 | $19.13 | $12.92 | 78,432 |
2017-07-13 | $18.96 | $18.99 | $18.81 | $18.96 | $12.81 | 75,952 |
2017-07-12 | $19.16 | $19.18 | $18.96 | $18.98 | $12.82 | 73,017 |
2017-07-11 | $19.06 | $19.11 | $19.03 | $19.07 | $12.88 | 35,083 |
2017-07-10 | $19.18 | $19.20 | $19.11 | $19.11 | $12.83 | 50,713 |
2017-07-07 | $19.15 | $19.17 | $19.10 | $19.11 | $12.83 | 41,957 |
2017-07-06 | $19.14 | $19.19 | $19.09 | $19.16 | $12.86 | 40,466 |
2017-07-05 | $19.16 | $19.23 | $19.04 | $19.15 | $12.86 | 42,965 |
2017-07-03 | $19.25 | $19.26 | $19.19 | $19.19 | $12.88 | 26,807 |
2017-06-30 | $19.24 | $19.24 | $19.08 | $19.16 | $12.86 | 79,842 |
2017-06-29 | $19.22 | $19.22 | $19.01 | $19.03 | $12.77 | 83,283 |
2017-06-28 | $19.20 | $19.25 | $19.13 | $19.22 | $12.90 | 51,170 |
2017-06-27 | $19.20 | $19.20 | $19.10 | $19.14 | $12.85 | 87,043 |
2017-06-26 | $19.08 | $19.19 | $19.08 | $19.16 | $12.86 | 66,770 |
2017-06-23 | $19.10 | $19.10 | $19.00 | $19.00 | $12.75 | 51,434 |
2017-06-22 | $19.09 | $19.14 | $19.00 | $19.01 | $12.76 | 50,463 |
2017-06-21 | $19.07 | $19.14 | $19.05 | $19.10 | $12.82 | 57,723 |
2017-06-20 | $19.18 | $19.19 | $19.06 | $19.08 | $12.81 | 49,411 |
2017-06-19 | $19.31 | $19.31 | $19.18 | $19.19 | $12.88 | 45,829 |
2017-06-16 | $19.24 | $19.25 | $19.15 | $19.17 | $12.87 | 30,829 |
2017-06-15 | $19.01 | $19.24 | $19.00 | $19.20 | $12.89 | 69,722 |
2017-06-14 | $19.00 | $19.12 | $18.99 | $19.06 | $12.79 | 42,264 |
2017-06-13 | $19.10 | $19.10 | $18.92 | $18.97 | $12.73 | 45,646 |
2017-06-12 | $18.87 | $18.99 | $18.83 | $18.99 | $12.75 | 47,529 |
2017-06-09 | $18.74 | $18.85 | $18.69 | $18.82 | $12.63 | 44,637 |
2017-06-08 | $19.07 | $19.07 | $18.80 | $18.81 | $12.63 | 79,300 |
2017-06-07 | $19.18 | $19.24 | $19.12 | $19.22 | $12.82 | 49,568 |
2017-06-06 | $19.08 | $19.24 | $19.06 | $19.21 | $12.81 | 76,772 |
2017-06-05 | $19.05 | $19.10 | $18.98 | $19.10 | $12.74 | 48,819 |
2017-06-02 | $19.11 | $19.11 | $19.02 | $19.07 | $12.72 | 27,890 |
2017-06-01 | $18.98 | $19.08 | $18.97 | $19.01 | $12.68 | 98,191 |
2017-05-31 | $18.91 | $19.02 | $18.88 | $19.02 | $12.69 | 70,290 |
2017-05-30 | $18.92 | $18.94 | $18.78 | $18.79 | $12.53 | 40,413 |
2017-05-26 | $18.89 | $18.96 | $18.87 | $18.87 | $12.59 | 63,077 |
2017-05-25 | $18.88 | $18.94 | $18.87 | $18.88 | $12.59 | 49,233 |
2017-05-24 | $18.82 | $18.87 | $18.77 | $18.85 | $12.57 | 45,577 |
2017-05-23 | $18.77 | $18.84 | $18.77 | $18.78 | $12.53 | 33,020 |
2017-05-22 | $18.66 | $18.77 | $18.66 | $18.72 | $12.49 | 43,708 |
2017-05-19 | $18.58 | $18.71 | $18.58 | $18.61 | $12.41 | 40,307 |
2017-05-18 | $18.54 | $18.65 | $18.54 | $18.58 | $12.39 | 65,760 |
2017-05-17 | $18.68 | $18.75 | $18.62 | $18.62 | $12.42 | 61,556 |
2017-05-16 | $18.82 | $18.87 | $18.76 | $18.77 | $12.52 | 34,276 |
2017-05-15 | $18.91 | $18.91 | $18.79 | $18.85 | $12.57 | 46,471 |
2017-05-12 | $18.87 | $18.87 | $18.80 | $18.86 | $12.58 | 48,355 |
2017-05-11 | $18.87 | $18.94 | $18.78 | $18.83 | $12.56 | 48,418 |
2017-05-10 | $18.97 | $19.02 | $18.88 | $18.88 | $12.59 | 49,344 |
2017-05-09 | $18.98 | $19.10 | $18.89 | $18.92 | $12.62 | 68,086 |
2017-05-08 | $19.00 | $19.11 | $18.97 | $19.09 | $12.65 | 39,614 |
2017-05-05 | $18.84 | $18.99 | $18.80 | $18.97 | $12.57 | 82,160 |
2017-05-04 | $18.81 | $18.85 | $18.76 | $18.84 | $12.49 | 29,520 |
2017-05-03 | $18.91 | $18.99 | $18.79 | $18.84 | $12.49 | 56,400 |
2017-05-02 | $18.97 | $19.02 | $18.91 | $18.92 | $12.54 | 45,723 |
2017-05-01 | $18.93 | $19.00 | $18.88 | $18.97 | $12.57 | 41,682 |
2017-04-28 | $18.76 | $18.93 | $18.76 | $18.92 | $12.54 | 97,789 |
2017-04-27 | $18.69 | $18.76 | $18.68 | $18.71 | $12.40 | 53,628 |
2017-04-26 | $18.72 | $18.73 | $18.66 | $18.70 | $12.39 | 66,366 |
2017-04-25 | $18.77 | $18.78 | $18.70 | $18.72 | $12.41 | 93,316 |
2017-04-24 | $18.80 | $18.82 | $18.73 | $18.76 | $12.43 | 43,661 |
2017-04-21 | $18.73 | $18.82 | $18.72 | $18.73 | $12.41 | 64,454 |
2017-04-20 | $18.71 | $18.75 | $18.61 | $18.75 | $12.43 | 47,867 |
2017-04-19 | $18.70 | $18.75 | $18.63 | $18.69 | $12.39 | 57,961 |
2017-04-18 | $18.61 | $18.70 | $18.61 | $18.65 | $12.36 | 44,237 |
2017-04-17 | $18.63 | $18.68 | $18.61 | $18.67 | $12.37 | 50,689 |
2017-04-13 | $18.66 | $18.68 | $18.60 | $18.68 | $12.38 | 44,530 |
2017-04-12 | $18.68 | $18.70 | $18.57 | $18.62 | $12.34 | 34,071 |
2017-04-11 | $18.65 | $18.72 | $18.59 | $18.72 | $12.41 | 45,657 |
2017-04-10 | $18.73 | $18.75 | $18.65 | $18.75 | $12.34 | 44,311 |
2017-04-07 | $18.59 | $18.72 | $18.57 | $18.69 | $12.31 | 42,352 |
2017-04-06 | $18.49 | $18.62 | $18.27 | $18.60 | $12.25 | 64,464 |
2017-04-05 | $18.58 | $18.64 | $18.48 | $18.48 | $12.17 | 62,813 |
2017-04-04 | $18.66 | $18.71 | $18.58 | $18.64 | $12.27 | 38,375 |
2017-04-03 | $18.46 | $18.66 | $18.46 | $18.66 | $12.29 | 82,360 |
2017-03-31 | $18.34 | $18.48 | $18.32 | $18.44 | $12.14 | 83,785 |
2017-03-30 | $18.26 | $18.34 | $18.24 | $18.31 | $12.06 | 103,113 |
2017-03-29 | $18.29 | $18.34 | $18.23 | $18.27 | $12.03 | 33,493 |
2017-03-28 | $18.28 | $18.34 | $18.24 | $18.32 | $12.06 | 60,556 |
2017-03-27 | $18.23 | $18.28 | $18.20 | $18.22 | $12.00 | 52,024 |
2017-03-24 | $18.20 | $18.33 | $18.20 | $18.27 | $12.03 | 31,027 |
2017-03-23 | $18.15 | $18.24 | $18.15 | $18.18 | $11.97 | 40,559 |
2017-03-22 | $18.10 | $18.19 | $18.05 | $18.15 | $11.95 | 49,191 |
2017-03-21 | $18.32 | $18.34 | $18.08 | $18.11 | $11.92 | 96,050 |
2017-03-20 | $18.26 | $18.38 | $18.26 | $18.34 | $12.07 | 48,561 |
2017-03-17 | $18.27 | $18.35 | $18.22 | $18.31 | $12.06 | 46,957 |
2017-03-16 | $18.17 | $18.26 | $18.16 | $18.23 | $12.00 | 51,218 |
2017-03-15 | $17.87 | $18.16 | $17.87 | $18.15 | $11.95 | 57,576 |
2017-03-14 | $17.80 | $17.89 | $17.80 | $17.85 | $11.75 | 27,772 |
2017-03-13 | $17.81 | $17.91 | $17.81 | $17.85 | $11.75 | 29,856 |
2017-03-10 | $17.70 | $17.86 | $17.70 | $17.83 | $11.74 | 95,695 |
2017-03-09 | $18.02 | $18.05 | $17.57 | $17.70 | $11.65 | 174,295 |
2017-03-08 | $18.37 | $18.40 | $18.20 | $18.20 | $11.90 | 83,111 |
2017-03-07 | $18.39 | $18.44 | $18.36 | $18.44 | $12.06 | 55,382 |
2017-03-06 | $18.53 | $18.53 | $18.37 | $18.46 | $12.07 | 48,465 |
2017-03-03 | $18.57 | $18.57 | $18.46 | $18.50 | $12.10 | 65,708 |
2017-03-02 | $18.60 | $18.86 | $18.48 | $18.49 | $12.09 | 108,425 |
2017-03-01 | $18.59 | $18.65 | $18.56 | $18.61 | $12.17 | 64,080 |
2017-02-28 | $18.63 | $18.71 | $18.61 | $18.68 | $12.21 | 78,957 |
2017-02-27 | $18.57 | $18.62 | $18.55 | $18.60 | $12.16 | 54,390 |
2017-02-24 | $18.57 | $18.60 | $18.52 | $18.55 | $12.13 | 73,985 |
2017-02-23 | $18.55 | $18.60 | $18.52 | $18.57 | $12.14 | 70,039 |
2017-02-22 | $18.45 | $18.51 | $18.43 | $18.50 | $12.10 | 37,047 |
2017-02-21 | $18.32 | $18.48 | $18.32 | $18.43 | $12.05 | 76,467 |
2017-02-17 | $18.22 | $18.36 | $18.22 | $18.35 | $12.00 | 43,392 |
2017-02-16 | $18.26 | $18.35 | $18.21 | $18.25 | $11.93 | 54,412 |
2017-02-15 | $18.36 | $18.41 | $18.31 | $18.31 | $11.97 | 70,161 |
2017-02-14 | $18.32 | $18.44 | $18.28 | $18.38 | $12.02 | 87,067 |
2017-02-13 | $18.38 | $18.43 | $18.34 | $18.35 | $12.00 | 57,536 |
2017-02-10 | $18.31 | $18.40 | $18.31 | $18.40 | $12.03 | 37,181 |
2017-02-09 | $18.39 | $18.41 | $18.31 | $18.31 | $11.97 | 60,283 |
2017-02-08 | $18.49 | $18.55 | $18.45 | $18.45 | $11.98 | 43,049 |
2017-02-07 | $18.43 | $18.48 | $18.41 | $18.48 | $12.00 | 57,585 |
2017-02-06 | $18.38 | $18.45 | $18.38 | $18.44 | $11.98 | 74,347 |
2017-02-03 | $18.58 | $18.64 | $18.28 | $18.35 | $11.92 | 143,631 |
2017-02-02 | $18.44 | $18.58 | $18.36 | $18.58 | $12.07 | 80,276 |
2017-02-01 | $18.38 | $18.41 | $18.28 | $18.36 | $11.93 | 68,743 |
2017-01-31 | $18.28 | $18.33 | $18.19 | $18.32 | $11.90 | 78,961 |
2017-01-30 | $18.25 | $18.26 | $18.18 | $18.26 | $11.86 | 40,572 |
2017-01-27 | $18.27 | $18.27 | $18.22 | $18.22 | $11.83 | 52,304 |
2017-01-26 | $18.25 | $18.27 | $18.20 | $18.26 | $11.86 | 62,405 |
2017-01-25 | $18.08 | $18.25 | $18.05 | $18.17 | $11.80 | 107,399 |
2017-01-24 | $18.10 | $18.12 | $17.98 | $18.12 | $11.77 | 134,683 |
2017-01-23 | $18.06 | $18.08 | $17.92 | $18.03 | $11.71 | 72,702 |
2017-01-20 | $18.07 | $18.10 | $17.91 | $18.02 | $11.70 | 116,684 |
2017-01-19 | $18.17 | $18.20 | $17.95 | $18.14 | $11.78 | 126,924 |
2017-01-18 | $18.23 | $18.24 | $18.17 | $18.19 | $11.82 | 54,663 |
2017-01-17 | $18.26 | $18.32 | $18.22 | $18.27 | $11.87 | 88,679 |
2017-01-13 | $18.22 | $18.24 | $18.19 | $18.23 | $11.84 | 84,196 |
2017-01-12 | $18.09 | $18.24 | $18.08 | $18.21 | $11.83 | 179,905 |
2017-01-11 | $18.10 | $18.10 | $18.02 | $18.07 | $11.74 | 49,463 |
2017-01-10 | $18.28 | $18.28 | $18.02 | $18.16 | $11.72 | 85,188 |
2017-01-09 | $18.14 | $18.21 | $18.07 | $18.20 | $11.74 | 75,442 |
2017-01-06 | $18.03 | $18.10 | $17.95 | $18.10 | $11.68 | 79,417 |
2017-01-05 | $18.00 | $18.10 | $17.92 | $17.97 | $11.59 | 81,025 |
2017-01-04 | $17.94 | $18.05 | $17.90 | $18.03 | $11.63 | 88,150 |
2017-01-03 | $17.84 | $17.91 | $17.80 | $17.91 | $11.56 | 111,566 |
2016-12-30 | $17.72 | $17.86 | $17.64 | $17.74 | $11.45 | 163,211 |
2016-12-29 | $17.51 | $17.68 | $17.51 | $17.63 | $11.37 | 70,792 |
2016-12-28 | $17.47 | $17.65 | $17.47 | $17.49 | $11.28 | 110,317 |
2016-12-27 | $17.50 | $17.56 | $17.47 | $17.51 | $11.30 | 59,909 |
2016-12-23 | $17.40 | $17.49 | $17.40 | $17.46 | $11.26 | 61,029 |
2016-12-22 | $17.36 | $17.48 | $17.32 | $17.39 | $11.22 | 118,185 |
2016-12-21 | $17.39 | $17.39 | $17.26 | $17.31 | $11.17 | 60,980 |
2016-12-20 | $17.34 | $17.41 | $17.29 | $17.37 | $11.21 | 67,321 |
2016-12-19 | $17.23 | $17.38 | $17.23 | $17.28 | $11.15 | 55,553 |
2016-12-16 | $17.13 | $17.20 | $17.06 | $17.20 | $11.10 | 102,989 |
2016-12-15 | $17.06 | $17.14 | $16.99 | $17.08 | $11.02 | 102,958 |
2016-12-14 | $17.16 | $17.18 | $17.10 | $17.11 | $11.04 | 128,400 |
2016-12-13 | $17.11 | $17.18 | $17.06 | $17.11 | $11.04 | 79,499 |
2016-12-12 | $17.12 | $17.13 | $17.06 | $17.09 | $11.03 | 114,144 |
2016-12-09 | $17.26 | $17.26 | $17.15 | $17.18 | $11.08 | 95,812 |
2016-12-08 | $17.31 | $17.31 | $17.13 | $17.27 | $11.14 | 101,053 |
2016-12-07 | $17.28 | $17.45 | $17.28 | $17.42 | $11.16 | 63,560 |
2016-12-06 | $17.23 | $17.28 | $17.19 | $17.27 | $11.06 | 69,873 |
2016-12-05 | $17.25 | $17.25 | $17.15 | $17.23 | $11.04 | 117,887 |
2016-12-02 | $17.03 | $17.17 | $17.00 | $17.17 | $11.00 | 69,604 |
2016-12-01 | $17.15 | $17.15 | $16.97 | $17.06 | $10.93 | 175,253 |
2016-11-30 | $17.13 | $17.25 | $17.07 | $17.18 | $11.01 | 97,726 |
2016-11-29 | $17.11 | $17.26 | $17.11 | $17.23 | $11.04 | 58,677 |
2016-11-28 | $17.23 | $17.30 | $17.12 | $17.19 | $11.01 | 98,740 |
2016-11-25 | $17.07 | $17.24 | $17.07 | $17.15 | $10.99 | 22,800 |
2016-11-23 | $17.11 | $17.19 | $17.00 | $17.07 | $10.94 | 59,215 |
2016-11-22 | $17.13 | $17.27 | $17.13 | $17.24 | $11.04 | 96,505 |
2016-11-21 | $16.94 | $17.10 | $16.93 | $17.09 | $10.95 | 85,682 |
2016-11-18 | $16.90 | $17.04 | $16.85 | $16.91 | $10.83 | 136,225 |
2016-11-17 | $17.11 | $17.25 | $16.95 | $16.95 | $10.86 | 145,666 |
2016-11-16 | $16.93 | $17.26 | $16.78 | $17.16 | $10.99 | 123,111 |
2016-11-15 | $16.42 | $16.87 | $16.42 | $16.86 | $10.80 | 143,578 |
2016-11-14 | $16.61 | $16.65 | $16.25 | $16.38 | $10.49 | 290,666 |
2016-11-11 | $17.11 | $17.14 | $16.68 | $16.69 | $10.69 | 264,839 |
2016-11-10 | $17.64 | $17.68 | $17.10 | $17.11 | $10.96 | 225,767 |
2016-11-09 | $17.46 | $17.62 | $17.20 | $17.61 | $11.28 | 111,900 |
2016-11-08 | $17.61 | $17.78 | $17.61 | $17.71 | $11.27 | 71,760 |
2016-11-07 | $17.80 | $17.92 | $17.67 | $17.68 | $11.25 | 64,554 |
2016-11-04 | $17.71 | $17.71 | $17.59 | $17.64 | $11.22 | 89,963 |
2016-11-03 | $17.79 | $17.87 | $17.70 | $17.71 | $11.27 | 86,299 |
2016-11-02 | $18.03 | $18.04 | $17.71 | $17.78 | $11.31 | 137,658 |
2016-11-01 | $18.22 | $18.27 | $18.03 | $18.09 | $11.51 | 82,795 |
2016-10-31 | $18.42 | $18.45 | $18.20 | $18.24 | $11.60 | 78,286 |
2016-10-28 | $18.35 | $18.39 | $18.34 | $18.36 | $11.68 | 37,527 |
2016-10-27 | $18.49 | $18.50 | $18.31 | $18.37 | $11.69 | 66,519 |
2016-10-26 | $18.48 | $18.55 | $18.43 | $18.50 | $11.77 | 75,407 |
2016-10-25 | $18.49 | $18.56 | $18.46 | $18.47 | $11.75 | 44,501 |
2016-10-24 | $18.45 | $18.53 | $18.44 | $18.53 | $11.79 | 30,486 |
2016-10-21 | $18.28 | $18.45 | $18.25 | $18.45 | $11.74 | 37,942 |
2016-10-20 | $18.28 | $18.39 | $18.26 | $18.34 | $11.67 | 36,891 |
2016-10-19 | $18.12 | $18.34 | $18.10 | $18.31 | $11.65 | 61,953 |
2016-10-18 | $18.02 | $18.15 | $18.02 | $18.03 | $11.47 | 101,157 |
2016-10-17 | $18.07 | $18.11 | $17.94 | $17.95 | $11.42 | 100,517 |
2016-10-14 | $18.05 | $18.22 | $18.05 | $18.08 | $11.50 | 85,131 |
2016-10-13 | $18.21 | $18.24 | $18.00 | $18.00 | $11.45 | 127,164 |
2016-10-12 | $18.36 | $18.46 | $18.22 | $18.23 | $11.60 | 128,666 |
2016-10-11 | $18.69 | $18.79 | $18.35 | $18.40 | $11.71 | 151,635 |
2016-10-10 | $18.97 | $19.04 | $18.80 | $18.87 | $11.93 | 98,814 |
2016-10-07 | $18.97 | $19.03 | $18.90 | $18.90 | $11.95 | 60,604 |
2016-10-06 | $19.00 | $19.01 | $18.83 | $18.96 | $11.98 | 98,899 |
2016-10-05 | $18.99 | $19.05 | $18.92 | $18.97 | $11.99 | 87,073 |
2016-10-04 | $19.23 | $19.29 | $18.91 | $18.92 | $11.96 | 87,106 |
2016-10-03 | $19.37 | $19.37 | $19.22 | $19.27 | $12.18 | 88,770 |
2016-09-30 | $19.20 | $19.42 | $19.20 | $19.34 | $12.22 | 92,164 |
2016-09-29 | $19.48 | $19.52 | $19.13 | $19.14 | $12.10 | 50,039 |
2016-09-28 | $19.50 | $19.58 | $19.40 | $19.45 | $12.29 | 54,623 |
2016-09-27 | $19.30 | $19.51 | $19.24 | $19.48 | $12.31 | 62,315 |
2016-09-26 | $19.56 | $19.56 | $19.30 | $19.30 | $12.20 | 66,985 |
2016-09-23 | $19.70 | $19.70 | $19.53 | $19.53 | $12.34 | 45,517 |
2016-09-22 | $19.48 | $19.68 | $19.42 | $19.64 | $12.41 | 63,295 |
2016-09-21 | $19.18 | $19.38 | $19.13 | $19.37 | $12.24 | 56,458 |
2016-09-20 | $19.01 | $19.22 | $19.01 | $19.06 | $12.05 | 45,998 |
2016-09-19 | $18.86 | $19.10 | $18.86 | $19.02 | $12.02 | 113,118 |
2016-09-16 | $18.94 | $19.00 | $18.82 | $18.95 | $11.98 | 126,837 |
2016-09-15 | $19.07 | $19.22 | $18.93 | $18.94 | $11.97 | 112,217 |
2016-09-14 | $18.90 | $19.16 | $18.88 | $19.00 | $12.01 | 110,755 |
2016-09-13 | $19.54 | $19.61 | $19.00 | $19.00 | $12.01 | 150,185 |
2016-09-12 | $19.73 | $19.83 | $19.34 | $19.61 | $12.39 | 106,743 |
2016-09-09 | $20.15 | $20.15 | $19.76 | $19.81 | $12.52 | 74,911 |
2016-09-08 | $20.07 | $20.18 | $20.03 | $20.17 | $12.75 | 55,955 |
2016-09-07 | $20.10 | $20.25 | $20.07 | $20.24 | $12.72 | 68,478 |
2016-09-06 | $20.10 | $20.14 | $19.99 | $20.06 | $12.60 | 79,109 |
2016-09-02 | $20.15 | $20.19 | $20.10 | $20.10 | $12.63 | 46,886 |
2016-09-01 | $20.16 | $20.17 | $20.11 | $20.13 | $12.65 | 36,866 |
2016-08-31 | $20.15 | $20.21 | $20.05 | $20.13 | $12.65 | 59,331 |
2016-08-30 | $19.98 | $20.16 | $19.98 | $20.16 | $12.66 | 72,124 |
2016-08-29 | $20.05 | $20.09 | $19.99 | $20.02 | $12.58 | 49,056 |
2016-08-26 | $20.05 | $20.10 | $20.00 | $20.08 | $12.61 | 32,805 |
2016-08-25 | $20.05 | $20.05 | $20.02 | $20.04 | $12.59 | 36,289 |
2016-08-24 | $20.01 | $20.10 | $19.95 | $20.10 | $12.63 | 51,504 |
2016-08-23 | $20.02 | $20.02 | $19.95 | $20.00 | $12.56 | 24,386 |
2016-08-22 | $19.98 | $20.01 | $19.89 | $19.97 | $12.55 | 41,601 |
2016-08-19 | $19.96 | $19.98 | $19.85 | $19.93 | $12.52 | 35,619 |
2016-08-18 | $19.98 | $20.01 | $19.87 | $19.93 | $12.52 | 49,558 |
2016-08-17 | $19.83 | $19.95 | $19.77 | $19.95 | $12.53 | 52,807 |
2016-08-16 | $19.84 | $19.92 | $19.78 | $19.90 | $12.50 | 53,078 |
2016-08-15 | $19.87 | $19.93 | $19.84 | $19.84 | $12.46 | 55,872 |
2016-08-12 | $19.97 | $20.00 | $19.85 | $19.87 | $12.48 | 51,427 |
2016-08-11 | $19.96 | $20.07 | $19.93 | $19.97 | $12.55 | 73,928 |
2016-08-10 | $19.97 | $20.06 | $19.96 | $20.03 | $12.58 | 51,943 |
2016-08-09 | $19.75 | $19.95 | $19.75 | $19.95 | $12.53 | 45,833 |
2016-08-08 | $19.93 | $19.98 | $19.82 | $19.85 | $12.39 | 50,523 |
2016-08-05 | $19.99 | $20.02 | $19.84 | $19.87 | $12.41 | 44,489 |
2016-08-04 | $19.88 | $20.04 | $19.82 | $19.93 | $12.44 | 69,974 |
2016-08-03 | $19.77 | $19.84 | $19.70 | $19.80 | $12.36 | 79,760 |
2016-08-02 | $20.01 | $20.09 | $19.81 | $19.84 | $12.39 | 139,538 |
2016-08-01 | $20.11 | $20.23 | $20.11 | $20.23 | $12.63 | 57,869 |
2016-07-29 | $20.12 | $20.21 | $20.01 | $20.17 | $12.59 | 66,715 |
2016-07-28 | $20.07 | $20.10 | $20.05 | $20.10 | $12.55 | 36,632 |
2016-07-27 | $20.09 | $20.09 | $20.02 | $20.07 | $12.53 | 40,055 |
2016-07-26 | $20.09 | $20.10 | $20.02 | $20.03 | $12.51 | 44,345 |
2016-07-25 | $20.12 | $20.12 | $19.99 | $20.05 | $12.52 | 37,550 |
2016-07-22 | $20.06 | $20.16 | $20.03 | $20.09 | $12.54 | 41,303 |
2016-07-21 | $20.09 | $20.17 | $19.98 | $19.99 | $12.48 | 46,237 |
2016-07-20 | $20.23 | $20.24 | $20.05 | $20.05 | $12.52 | 84,018 |
2016-07-19 | $20.07 | $20.20 | $20.01 | $20.20 | $12.61 | 49,993 |
2016-07-18 | $20.08 | $20.09 | $20.00 | $20.08 | $12.54 | 75,530 |
2016-07-15 | $20.10 | $20.10 | $19.98 | $20.03 | $12.51 | 62,444 |
2016-07-14 | $20.14 | $20.17 | $20.06 | $20.06 | $12.53 | 49,711 |
2016-07-13 | $20.05 | $20.26 | $19.99 | $20.14 | $12.58 | 82,766 |
2016-07-12 | $20.05 | $20.20 | $20.03 | $20.09 | $12.54 | 91,863 |
2016-07-11 | $19.97 | $20.09 | $19.97 | $20.01 | $12.49 | 85,481 |
2016-07-08 | $20.09 | $20.18 | $19.91 | $19.97 | $12.47 | 88,755 |
2016-07-07 | $19.95 | $20.18 | $19.95 | $19.98 | $12.48 | 91,355 |
2016-07-06 | $19.96 | $20.25 | $19.96 | $20.06 | $12.45 | 86,053 |
2016-07-05 | $20.10 | $20.15 | $19.91 | $20.04 | $12.44 | 104,244 |
2016-07-01 | $19.99 | $20.17 | $19.96 | $20.09 | $12.47 | 67,750 |
2016-06-30 | $20.05 | $20.18 | $19.82 | $19.98 | $12.40 | 183,880 |
2016-06-29 | $19.88 | $20.02 | $19.78 | $19.97 | $12.39 | 75,139 |
2016-06-28 | $19.62 | $19.90 | $19.56 | $19.70 | $12.23 | 110,354 |
2016-06-27 | $19.40 | $19.59 | $19.19 | $19.46 | $12.08 | 153,978 |
2016-06-24 | $19.27 | $19.59 | $18.77 | $19.41 | $12.05 | 139,166 |
2016-06-23 | $19.64 | $19.70 | $19.55 | $19.61 | $12.17 | 41,321 |
2016-06-22 | $19.49 | $19.61 | $19.43 | $19.52 | $12.11 | 63,365 |
2016-06-21 | $19.54 | $19.54 | $19.37 | $19.54 | $12.13 | 78,105 |
2016-06-20 | $19.50 | $19.50 | $19.44 | $19.49 | $12.10 | 48,297 |
2016-06-17 | $19.33 | $19.42 | $19.07 | $19.42 | $12.05 | 73,838 |
2016-06-16 | $19.14 | $19.25 | $19.08 | $19.24 | $11.94 | 57,808 |
2016-06-15 | $19.23 | $19.27 | $19.11 | $19.19 | $11.91 | 69,197 |
2016-06-14 | $19.27 | $19.27 | $19.01 | $19.13 | $11.87 | 50,681 |
2016-06-13 | $19.32 | $19.36 | $19.17 | $19.17 | $11.90 | 59,887 |
2016-06-10 | $19.58 | $19.59 | $19.34 | $19.36 | $12.01 | 56,289 |
2016-06-09 | $19.55 | $19.62 | $19.45 | $19.61 | $12.17 | 68,736 |
2016-06-08 | $19.69 | $19.74 | $19.60 | $19.68 | $12.14 | 59,199 |
2016-06-07 | $19.65 | $19.69 | $19.59 | $19.69 | $12.14 | 86,961 |
2016-06-06 | $19.47 | $19.59 | $19.44 | $19.55 | $12.06 | 99,133 |
2016-06-03 | $19.40 | $19.50 | $19.39 | $19.47 | $12.01 | 57,695 |
2016-06-02 | $19.28 | $19.45 | $19.28 | $19.45 | $12.00 | 84,667 |
2016-06-01 | $19.27 | $19.40 | $19.13 | $19.36 | $11.94 | 80,864 |
2016-05-31 | $19.17 | $19.29 | $19.13 | $19.27 | $11.88 | 76,627 |
2016-05-27 | $19.05 | $19.24 | $19.00 | $19.24 | $11.87 | 78,812 |
2016-05-26 | $19.04 | $19.14 | $18.97 | $19.12 | $11.79 | 66,651 |
2016-05-25 | $19.13 | $19.15 | $18.98 | $19.09 | $11.77 | 97,835 |
2016-05-24 | $18.92 | $19.14 | $18.92 | $19.05 | $11.75 | 91,902 |
2016-05-23 | $18.75 | $18.94 | $18.67 | $18.91 | $11.66 | 83,432 |
2016-05-20 | $18.71 | $18.90 | $18.50 | $18.65 | $11.50 | 120,116 |
2016-05-19 | $18.93 | $19.09 | $18.57 | $18.75 | $11.56 | 152,082 |
2016-05-18 | $19.24 | $19.31 | $18.90 | $19.02 | $11.73 | 113,331 |
2016-05-17 | $19.30 | $19.35 | $19.18 | $19.23 | $11.86 | 79,810 |
2016-05-16 | $19.25 | $19.41 | $19.20 | $19.31 | $11.91 | 90,840 |
2016-05-13 | $19.12 | $19.23 | $19.09 | $19.20 | $11.84 | 51,125 |
2016-05-12 | $19.14 | $19.21 | $19.07 | $19.07 | $11.76 | 83,545 |
2016-05-11 | $19.40 | $19.42 | $19.04 | $19.13 | $11.80 | 112,205 |
2016-05-10 | $19.21 | $19.44 | $19.21 | $19.34 | $11.93 | 61,361 |
2016-05-09 | $19.48 | $19.48 | $19.31 | $19.37 | $11.87 | 66,261 |
2016-05-06 | $19.17 | $19.44 | $19.17 | $19.40 | $11.89 | 49,060 |
2016-05-05 | $19.19 | $19.32 | $19.13 | $19.28 | $11.82 | 94,887 |
2016-05-04 | $19.21 | $19.33 | $19.14 | $19.23 | $11.79 | 34,612 |
2016-05-03 | $19.08 | $19.34 | $19.01 | $19.33 | $11.85 | 56,498 |
2016-05-02 | $18.99 | $19.11 | $18.99 | $19.11 | $11.71 | 48,410 |
2016-04-29 | $18.85 | $19.05 | $18.80 | $19.00 | $11.64 | 72,405 |
2016-04-28 | $18.84 | $19.02 | $18.84 | $18.88 | $11.57 | 48,472 |
2016-04-27 | $18.99 | $19.01 | $18.90 | $18.95 | $11.61 | 55,145 |
2016-04-26 | $18.96 | $19.07 | $18.92 | $19.05 | $11.68 | 52,503 |
2016-04-25 | $18.80 | $18.97 | $18.80 | $18.96 | $11.62 | 103,841 |
2016-04-22 | $18.77 | $18.97 | $18.76 | $18.90 | $11.58 | 31,691 |
2016-04-21 | $18.93 | $18.99 | $18.77 | $18.77 | $11.50 | 74,905 |
2016-04-20 | $18.92 | $18.92 | $18.84 | $18.88 | $11.57 | 40,982 |
2016-04-19 | $18.84 | $18.95 | $18.82 | $18.87 | $11.57 | 61,387 |
2016-04-18 | $18.79 | $18.85 | $18.75 | $18.80 | $11.52 | 105,530 |
2016-04-15 | $18.67 | $18.81 | $18.64 | $18.77 | $11.50 | 46,409 |
2016-04-14 | $18.68 | $18.84 | $18.67 | $18.76 | $11.50 | 52,560 |
2016-04-13 | $18.82 | $18.89 | $18.70 | $18.72 | $11.47 | 91,043 |
2016-04-12 | $18.94 | $18.95 | $18.84 | $18.89 | $11.58 | 42,843 |
2016-04-11 | $18.71 | $18.93 | $18.71 | $18.88 | $11.57 | 48,527 |
2016-04-08 | $18.77 | $18.99 | $18.63 | $18.74 | $11.49 | 37,830 |
2016-04-07 | $18.84 | $18.90 | $18.67 | $18.80 | $11.52 | 34,335 |
2016-04-06 | $18.93 | $19.03 | $18.86 | $18.90 | $11.51 | 89,641 |
2016-04-05 | $18.59 | $18.87 | $18.56 | $18.74 | $11.41 | 56,787 |
2016-04-04 | $18.63 | $18.81 | $18.55 | $18.62 | $11.34 | 64,758 |
2016-04-01 | $18.80 | $19.12 | $18.55 | $18.69 | $11.38 | 116,466 |
2016-03-31 | $18.99 | $19.20 | $18.86 | $18.86 | $11.48 | 195,484 |
2016-03-30 | $18.97 | $19.05 | $18.87 | $18.93 | $11.53 | 65,948 |
2016-03-29 | $18.71 | $19.05 | $18.69 | $19.00 | $11.57 | 91,632 |
2016-03-28 | $18.60 | $18.79 | $18.60 | $18.65 | $11.36 | 79,390 |
2016-03-24 | $18.63 | $18.72 | $18.60 | $18.63 | $11.34 | 75,515 |
2016-03-23 | $18.68 | $18.76 | $18.66 | $18.71 | $11.39 | 48,299 |
2016-03-22 | $18.57 | $18.70 | $18.56 | $18.65 | $11.36 | 111,150 |
2016-03-21 | $18.65 | $18.65 | $18.55 | $18.61 | $11.33 | 119,307 |
2016-03-18 | $18.63 | $18.70 | $18.59 | $18.59 | $11.32 | 100,528 |
2016-03-17 | $18.55 | $18.66 | $18.55 | $18.58 | $11.31 | 83,286 |
2016-03-16 | $18.53 | $18.65 | $18.50 | $18.56 | $11.30 | 56,476 |
2016-03-15 | $18.46 | $18.57 | $18.41 | $18.53 | $11.28 | 47,692 |
2016-03-14 | $18.59 | $18.66 | $18.53 | $18.53 | $11.28 | 86,586 |
2016-03-11 | $18.64 | $18.74 | $18.55 | $18.58 | $11.31 | 49,798 |
2016-03-10 | $18.68 | $18.71 | $18.46 | $18.52 | $11.28 | 97,446 |
2016-03-09 | $18.77 | $18.83 | $18.50 | $18.67 | $11.37 | 90,212 |
2016-03-08 | $18.93 | $18.93 | $18.66 | $18.77 | $11.36 | 116,412 |
2016-03-07 | $18.68 | $18.95 | $18.55 | $18.90 | $11.43 | 120,391 |
2016-03-04 | $18.85 | $18.86 | $18.66 | $18.78 | $11.36 | 100,374 |
2016-03-03 | $18.76 | $18.93 | $18.64 | $18.86 | $11.41 | 72,156 |
2016-03-02 | $18.76 | $18.82 | $18.58 | $18.78 | $11.36 | 79,604 |
2016-03-01 | $18.80 | $18.86 | $18.71 | $18.78 | $11.36 | 119,918 |
2016-02-29 | $18.43 | $18.77 | $18.39 | $18.67 | $11.29 | 132,580 |
2016-02-26 | $18.33 | $18.41 | $18.29 | $18.36 | $11.11 | 82,073 |
2016-02-25 | $18.27 | $18.34 | $18.22 | $18.31 | $11.08 | 51,727 |
2016-02-24 | $18.25 | $18.29 | $18.16 | $18.26 | $11.05 | 103,628 |
2016-02-23 | $18.04 | $18.33 | $17.94 | $18.31 | $11.08 | 100,596 |
2016-02-22 | $18.14 | $18.20 | $18.07 | $18.08 | $10.94 | 64,807 |
2016-02-19 | $17.88 | $18.18 | $17.82 | $18.09 | $10.94 | 101,183 |
2016-02-18 | $17.74 | $18.00 | $17.71 | $17.90 | $10.83 | 59,428 |
2016-02-17 | $17.56 | $17.86 | $17.56 | $17.84 | $10.79 | 70,775 |
2016-02-16 | $17.58 | $17.68 | $17.28 | $17.52 | $10.60 | 80,139 |
2016-02-12 | $17.53 | $17.60 | $17.38 | $17.41 | $10.53 | 135,097 |
2016-02-11 | $17.45 | $17.59 | $17.25 | $17.43 | $10.54 | 180,343 |
2016-02-10 | $17.59 | $17.77 | $17.56 | $17.66 | $10.68 | 57,999 |
2016-02-09 | $17.51 | $17.76 | $17.32 | $17.59 | $10.64 | 157,452 |
2016-02-08 | $18.01 | $18.01 | $17.65 | $17.84 | $10.72 | 136,289 |
2016-02-05 | $18.22 | $18.29 | $18.04 | $18.08 | $10.86 | 86,276 |
2016-02-04 | $18.34 | $18.40 | $18.26 | $18.28 | $10.98 | 68,980 |
2016-02-03 | $18.33 | $18.36 | $18.12 | $18.35 | $11.02 | 81,241 |
2016-02-02 | $18.18 | $18.28 | $18.08 | $18.25 | $10.96 | 80,089 |
2016-02-01 | $18.07 | $18.25 | $17.96 | $18.20 | $10.93 | 83,729 |
2016-01-29 | $17.95 | $18.12 | $17.87 | $18.04 | $10.84 | 102,580 |
2016-01-28 | $17.77 | $17.87 | $17.72 | $17.85 | $10.72 | 73,065 |
2016-01-27 | $17.63 | $17.74 | $17.63 | $17.70 | $10.63 | 55,846 |
2016-01-26 | $17.63 | $17.66 | $17.58 | $17.64 | $10.60 | 67,798 |
2016-01-25 | $17.55 | $17.65 | $17.45 | $17.54 | $10.54 | 55,888 |
2016-01-22 | $17.23 | $17.56 | $17.17 | $17.56 | $10.55 | 69,911 |
2016-01-21 | $16.95 | $17.29 | $16.84 | $17.17 | $10.32 | 94,962 |
2016-01-20 | $17.07 | $17.15 | $16.64 | $16.95 | $10.18 | 163,735 |
2016-01-19 | $17.60 | $17.62 | $17.20 | $17.22 | $10.35 | 118,090 |
2016-01-15 | $17.26 | $17.44 | $17.16 | $17.44 | $10.48 | 96,022 |
2016-01-14 | $17.55 | $17.71 | $17.37 | $17.42 | $10.47 | 99,060 |
2016-01-13 | $17.98 | $17.98 | $17.53 | $17.54 | $10.54 | 76,251 |
2016-01-12 | $17.98 | $18.00 | $17.81 | $17.91 | $10.76 | 79,309 |
2016-01-11 | $18.25 | $18.25 | $17.81 | $17.99 | $10.74 | 159,804 |
2016-01-08 | $17.98 | $18.19 | $17.96 | $18.18 | $10.85 | 142,861 |
2016-01-07 | $17.88 | $17.98 | $17.85 | $17.93 | $10.70 | 109,408 |
2016-01-06 | $17.81 | $18.03 | $17.81 | $17.93 | $10.70 | 138,021 |
2016-01-05 | $17.88 | $18.00 | $17.81 | $17.95 | $10.71 | 128,640 |
2016-01-04 | $17.73 | $17.84 | $17.62 | $17.79 | $10.62 | 176,517 |
2015-12-31 | $17.94 | $17.94 | $17.81 | $17.86 | $10.66 | 171,908 |
2015-12-30 | $17.64 | $17.93 | $17.61 | $17.87 | $10.66 | 132,070 |
2015-12-29 | $17.62 | $17.67 | $17.60 | $17.66 | $10.54 | 112,999 |
2015-12-28 | $17.68 | $17.70 | $17.58 | $17.64 | $10.53 | 103,770 |
2015-12-24 | $17.66 | $17.71 | $17.61 | $17.63 | $10.52 | 39,633 |
2015-12-23 | $17.43 | $17.68 | $17.43 | $17.67 | $10.54 | 105,264 |
2015-12-22 | $17.32 | $17.50 | $17.26 | $17.43 | $10.40 | 101,942 |
2015-12-21 | $17.23 | $17.32 | $17.15 | $17.32 | $10.34 | 132,755 |
2015-12-18 | $16.97 | $17.24 | $16.96 | $17.17 | $10.25 | 148,532 |
2015-12-17 | $16.93 | $17.04 | $16.86 | $17.02 | $10.16 | 131,680 |
2015-12-16 | $16.46 | $16.86 | $16.46 | $16.86 | $10.06 | 123,160 |
2015-12-15 | $16.20 | $16.45 | $16.20 | $16.44 | $9.81 | 101,277 |
2015-12-14 | $16.56 | $16.62 | $16.16 | $16.16 | $9.64 | 130,268 |
2015-12-11 | $16.75 | $16.80 | $16.65 | $16.67 | $9.95 | 99,859 |
2015-12-10 | $16.75 | $16.94 | $16.75 | $16.82 | $10.04 | 88,579 |
2015-12-09 | $16.88 | $16.97 | $16.74 | $16.75 | $10.00 | 113,685 |
2015-12-08 | $16.96 | $17.06 | $16.95 | $16.95 | $10.04 | 59,692 |
2015-12-07 | $17.10 | $17.10 | $17.00 | $17.01 | $10.08 | 48,231 |
2015-12-04 | $17.04 | $17.23 | $17.04 | $17.18 | $10.18 | 78,249 |
2015-12-03 | $17.26 | $17.26 | $17.08 | $17.12 | $10.14 | 67,086 |
2015-12-02 | $17.25 | $17.31 | $17.18 | $17.31 | $10.25 | 79,674 |
2015-12-01 | $17.16 | $17.28 | $17.16 | $17.27 | $10.23 | 63,808 |
2015-11-30 | $17.20 | $17.31 | $17.14 | $17.16 | $10.17 | 91,200 |
2015-11-27 | $17.05 | $17.17 | $17.02 | $17.12 | $10.14 | 31,226 |
2015-11-25 | $17.08 | $17.14 | $17.03 | $17.03 | $10.09 | 71,968 |
2015-11-24 | $17.08 | $17.15 | $17.06 | $17.08 | $10.12 | 39,665 |
2015-11-23 | $17.12 | $17.13 | $17.07 | $17.07 | $10.11 | 53,012 |
2015-11-20 | $17.04 | $17.12 | $17.04 | $17.06 | $10.11 | 40,174 |
2015-11-19 | $17.08 | $17.08 | $17.03 | $17.05 | $10.10 | 36,758 |
2015-11-18 | $17.09 | $17.09 | $17.01 | $17.02 | $10.08 | 73,655 |
2015-11-17 | $17.08 | $17.10 | $17.03 | $17.06 | $10.11 | 53,575 |
2015-11-16 | $17.06 | $17.09 | $17.00 | $17.07 | $10.11 | 75,313 |
2015-11-13 | $17.07 | $17.08 | $16.99 | $17.06 | $10.11 | 44,331 |
2015-11-12 | $17.07 | $17.09 | $17.00 | $17.07 | $10.11 | 24,616 |
2015-11-11 | $17.16 | $17.16 | $17.07 | $17.08 | $10.12 | 53,119 |
2015-11-10 | $17.08 | $17.12 | $16.99 | $17.10 | $10.13 | 37,786 |
2015-11-09 | $17.11 | $17.11 | $16.96 | $17.06 | $10.11 | 64,141 |
2015-11-06 | $17.38 | $17.44 | $17.10 | $17.24 | $10.14 | 134,370 |
2015-11-05 | $17.44 | $17.50 | $17.39 | $17.43 | $10.25 | 39,602 |
2015-11-04 | $17.42 | $17.48 | $17.38 | $17.38 | $10.22 | 46,286 |
2015-11-03 | $17.39 | $17.44 | $17.37 | $17.44 | $10.26 | 59,995 |
2015-11-02 | $17.17 | $17.37 | $17.16 | $17.36 | $10.21 | 111,116 |
2015-10-30 | $17.15 | $17.19 | $17.12 | $17.17 | $10.10 | 97,677 |
2015-10-29 | $17.15 | $17.22 | $17.11 | $17.14 | $10.08 | 53,780 |
2015-10-28 | $17.19 | $17.23 | $17.13 | $17.18 | $10.11 | 58,158 |
2015-10-27 | $17.20 | $17.23 | $17.15 | $17.19 | $10.11 | 60,358 |
2015-10-26 | $17.09 | $17.22 | $17.09 | $17.21 | $10.12 | 69,484 |
2015-10-23 | $17.21 | $17.29 | $17.03 | $17.11 | $10.06 | 132,349 |
2015-10-22 | $17.14 | $17.29 | $17.14 | $17.18 | $10.11 | 56,061 |
2015-10-21 | $17.19 | $17.20 | $17.10 | $17.14 | $10.08 | 56,275 |
2015-10-20 | $17.02 | $17.19 | $16.99 | $17.19 | $10.11 | 59,330 |
2015-10-19 | $16.93 | $17.06 | $16.93 | $17.00 | $10.00 | 56,914 |
2015-10-16 | $16.90 | $16.98 | $16.90 | $16.98 | $9.99 | 34,197 |
2015-10-15 | $16.82 | $16.94 | $16.82 | $16.90 | $9.94 | 61,464 |
2015-10-14 | $16.86 | $16.93 | $16.81 | $16.83 | $9.90 | 50,312 |
2015-10-13 | $16.91 | $17.06 | $16.85 | $16.85 | $9.91 | 46,363 |
2015-10-12 | $16.94 | $17.00 | $16.90 | $16.96 | $9.98 | 37,391 |
2015-10-09 | $16.93 | $16.95 | $16.85 | $16.92 | $9.95 | 50,323 |
2015-10-08 | $16.82 | $16.98 | $16.79 | $16.88 | $9.93 | 62,649 |
2015-10-07 | $16.91 | $17.01 | $16.85 | $17.00 | $9.93 | 88,088 |
2015-10-06 | $16.86 | $16.90 | $16.75 | $16.85 | $9.84 | 196,493 |
2015-10-05 | $16.66 | $16.84 | $16.66 | $16.82 | $9.82 | 54,699 |
2015-10-02 | $16.55 | $16.66 | $16.10 | $16.65 | $9.72 | 48,922 |
2015-10-01 | $16.64 | $16.71 | $16.57 | $16.59 | $9.69 | 54,660 |
2015-09-30 | $16.75 | $16.82 | $16.56 | $16.66 | $9.73 | 107,864 |
2015-09-29 | $16.67 | $16.70 | $16.56 | $16.65 | $9.72 | 53,457 |
2015-09-28 | $16.74 | $16.80 | $16.65 | $16.67 | $9.73 | 40,504 |
2015-09-25 | $16.84 | $16.93 | $16.84 | $16.86 | $9.85 | 56,991 |
2015-09-24 | $16.85 | $16.85 | $16.74 | $16.81 | $9.82 | 70,861 |
2015-09-23 | $16.78 | $16.84 | $16.71 | $16.83 | $9.83 | 64,680 |
2015-09-22 | $16.66 | $16.78 | $16.66 | $16.72 | $9.76 | 79,471 |
2015-09-21 | $16.81 | $16.88 | $16.70 | $16.72 | $9.76 | 38,937 |
2015-09-18 | $16.75 | $16.86 | $16.72 | $16.81 | $9.82 | 63,320 |
2015-09-17 | $16.62 | $16.86 | $16.58 | $16.81 | $9.82 | 46,108 |
2015-09-16 | $16.53 | $16.71 | $16.53 | $16.68 | $9.74 | 99,100 |
2015-09-15 | $16.46 | $16.55 | $16.44 | $16.54 | $9.66 | 48,972 |
2015-09-14 | $16.60 | $16.62 | $16.36 | $16.36 | $9.55 | 38,540 |
2015-09-11 | $16.61 | $16.65 | $16.55 | $16.62 | $9.71 | 22,528 |
2015-09-10 | $16.66 | $16.69 | $16.55 | $16.58 | $9.68 | 39,806 |
2015-09-09 | $16.70 | $16.70 | $16.58 | $16.60 | $9.69 | 47,613 |
2015-09-08 | $16.76 | $16.80 | $16.69 | $16.73 | $9.70 | 49,343 |
2015-09-04 | $16.75 | $16.85 | $16.67 | $16.70 | $9.68 | 46,770 |
2015-09-03 | $16.83 | $16.89 | $16.81 | $16.88 | $9.79 | 47,099 |
2015-09-02 | $16.76 | $16.89 | $16.73 | $16.85 | $9.77 | 55,863 |
2015-09-01 | $16.72 | $16.85 | $16.53 | $16.74 | $9.70 | 70,572 |
2015-08-31 | $16.75 | $16.84 | $16.70 | $16.78 | $9.73 | 69,842 |
2015-08-28 | $16.54 | $16.75 | $16.48 | $16.75 | $9.71 | 52,549 |
2015-08-27 | $16.44 | $16.59 | $16.39 | $16.55 | $9.59 | 80,056 |
2015-08-26 | $16.54 | $16.65 | $16.31 | $16.40 | $9.51 | 111,449 |
2015-08-25 | $16.26 | $16.44 | $16.20 | $16.34 | $9.47 | 84,604 |
2015-08-24 | $15.72 | $16.40 | $14.28 | $16.05 | $9.30 | 331,039 |
John Hancock Preferred Income Fund III (HPS) News Headlines
Recent John Hancock Preferred Income Fund III (HPS) News
Similar Companies to John Hancock Preferred Income Fund III (HPS) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |