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).

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.