Invesco Fundamental High Yield Corporate Bond ETF (PHB) Exchange: NYSE ARCA

Data as of May 2, 2025

$18.06 ($0.07) 0.39%

Invesco Fundamental High Yield Corporate Bond ETF - Daily Information
Click for more stock information on Invesco Fundamental High Yield Corporate Bond ETF.
Daily Information Data
Date May 2, 2025
Open $17.99
Previous Close $18.06
High $18.07
Low $17.99
Adjusted Open $17.99
Previous Adjusted Close $18.06
Adjusted High $18.07
Adjusted Low $17.99

About Invesco Fundamental High Yield Corporate Bond ETF (PHB)

The Fund generally will invest at least 80% of its total assets in securities that comprise the Underlying Index. The Underlying Index is comprised of U.S. dollar-denominated high yield corporate bonds that are SEC-registered securities or Rule 144A securities with registration rights (issued after July 31, 2013) and whose issuers are public companies listed on a major U.S. stock exchange. Strictly in accordance with its guidelines and mandated procedures, Research Affiliates, LLC (“RA” or the “Index Provider”) or its agent compiles and calculates the Underlying Index. The Underlying Index selects and weights securities based on the Fundamental Index® approach developed by RA that uses four fundamental factors of company size: book value of assets, sales, dividends and cash flow. Only investible, non-convertible, non-exchangeable, non-zero, fixed coupon high-yield corporate bonds qualify for inclusion in the Underlying Index. The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. As of August 31, 2019, the Underlying Index was comprised of 236 constituents. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Historical Stock Data for Invesco Fundamental High Yield Corporate Bond ETF (PHB)

Date Open High Low Close Adj.Close Volume
2025-04-25 $17.99 $18.07 $17.99 $18.06 $18.06 40,776
2025-04-24 $17.91 $18.03 $17.90 $17.99 $17.99 75,791
2025-04-23 $17.97 $17.98 $17.83 $17.85 $17.85 66,329
2025-04-22 $17.78 $17.80 $17.74 $17.76 $17.76 80,705
2025-04-21 $17.74 $17.74 $17.67 $17.68 $17.68 100,162
2025-04-17 $17.85 $17.89 $17.82 $17.89 $17.89 44,949
2025-04-16 $17.78 $17.84 $17.74 $17.78 $17.78 64,633
2025-04-15 $17.75 $17.81 $17.75 $17.79 $17.79 47,316
2025-04-14 $17.73 $17.76 $17.69 $17.73 $17.73 217,881
2025-04-11 $17.57 $17.69 $17.48 $17.62 $17.62 125,424
2025-04-10 $17.74 $17.74 $17.53 $17.57 $17.57 71,519
2025-04-09 $17.33 $17.89 $17.33 $17.89 $17.89 112,958
2025-04-08 $17.78 $17.78 $17.43 $17.50 $17.50 92,445
2025-04-07 $17.49 $17.76 $17.40 $17.54 $17.54 526,045
2025-04-04 $17.76 $17.80 $17.63 $17.73 $17.73 531,637
2025-04-03 $17.98 $18.03 $17.92 $17.94 $17.94 97,600
2025-04-02 $18.07 $18.14 $18.07 $18.13 $18.13 53,699
2025-04-01 $18.05 $18.10 $18.04 $18.10 $18.10 181,630
2025-03-31 $18.03 $18.06 $17.99 $18.06 $18.06 126,306
2025-03-28 $18.08 $18.08 $18.02 $18.06 $18.06 52,252
2025-03-27 $18.06 $18.09 $18.04 $18.04 $18.04 46,702
2025-03-26 $18.14 $18.14 $18.05 $18.08 $18.08 24,380
2025-03-25 $18.17 $18.18 $18.14 $18.16 $18.16 173,101
2025-03-24 $18.17 $18.17 $18.14 $18.15 $18.15 209,364
2025-03-21 $18.21 $18.23 $18.19 $18.20 $18.20 91,418
2025-03-20 $18.22 $18.27 $18.22 $18.23 $18.23 82,572
2025-03-19 $18.16 $18.27 $18.16 $18.24 $18.24 100,309
2025-03-18 $18.17 $18.18 $18.15 $18.17 $18.17 27,467
2025-03-17 $18.17 $18.19 $18.14 $18.19 $18.19 39,176
2025-03-14 $18.12 $18.16 $18.12 $18.13 $18.13 28,268
2025-03-13 $18.15 $18.15 $18.07 $18.08 $18.08 51,852
2025-03-12 $18.20 $18.20 $18.15 $18.15 $18.15 52,803
2025-03-11 $18.23 $18.23 $18.15 $18.15 $18.15 146,524
2025-03-10 $18.25 $18.32 $18.22 $18.23 $18.23 141,618
2025-03-07 $18.25 $18.26 $18.22 $18.26 $18.26 55,102
2025-03-06 $18.24 $18.24 $18.20 $18.21 $18.21 184,233
2025-03-05 $18.27 $18.29 $18.24 $18.27 $18.27 59,624
2025-03-04 $18.24 $18.27 $18.21 $18.26 $18.26 41,411
2025-03-03 $18.28 $18.30 $18.24 $18.30 $18.30 79,415
2025-02-28 $18.29 $18.31 $18.26 $18.31 $18.31 63,294
2025-02-27 $18.29 $18.29 $18.25 $18.26 $18.26 69,314
2025-02-26 $18.26 $18.29 $18.26 $18.28 $18.28 65,313
2025-02-25 $18.25 $18.26 $18.24 $18.25 $18.25 62,933
2025-02-24 $18.17 $18.22 $18.17 $18.20 $18.20 26,777
2025-02-21 $18.28 $18.31 $18.26 $18.27 $18.27 44,509
2025-02-20 $18.29 $18.30 $18.26 $18.29 $18.29 94,158
2025-02-19 $18.25 $18.28 $18.24 $18.28 $18.28 35,433
2025-02-18 $18.27 $18.29 $18.26 $18.26 $18.26 35,040
2025-02-14 $18.28 $18.32 $18.28 $18.28 $18.28 84,184
2025-02-13 $18.23 $18.27 $18.21 $18.27 $18.27 245,265
2025-02-12 $18.17 $18.21 $18.16 $18.19 $18.19 96,387
2025-02-11 $18.22 $18.25 $18.22 $18.23 $18.23 98,623
2025-02-10 $18.25 $18.27 $18.24 $18.26 $18.26 926,995
2025-02-07 $18.27 $18.27 $18.21 $18.21 $18.21 105,384
2025-02-06 $18.31 $18.31 $18.26 $18.27 $18.27 171,253
2025-02-05 $18.26 $18.31 $18.26 $18.29 $18.29 576,189
2025-02-04 $18.17 $18.24 $18.17 $18.23 $18.23 397,000
2025-02-03 $18.16 $18.22 $18.14 $18.19 $18.19 96,650
2025-01-31 $18.25 $18.27 $18.20 $18.21 $18.21 72,735
2025-01-30 $18.25 $18.26 $18.22 $18.24 $18.24 486,995
2025-01-29 $18.25 $18.25 $18.19 $18.20 $18.20 400,284
2025-01-28 $18.23 $18.24 $18.20 $18.22 $18.22 54,725
2025-01-27 $18.21 $18.25 $18.17 $18.25 $18.25 153,192
2025-01-24 $18.19 $18.21 $18.17 $18.20 $18.20 326,414
2025-01-23 $18.12 $18.17 $18.12 $18.17 $18.17 43,828
2025-01-22 $18.19 $18.20 $18.15 $18.16 $18.16 119,282
2025-01-21 $18.18 $18.20 $18.17 $18.19 $18.19 277,566
2025-01-17 $18.25 $18.25 $18.21 $18.22 $18.14 157,912
2025-01-16 $18.13 $18.21 $18.13 $18.20 $18.12 496,829
2025-01-15 $18.15 $18.18 $18.13 $18.18 $18.10 257,275
2025-01-14 $18.04 $18.06 $18.01 $18.03 $17.95 71,054
2025-01-13 $18.04 $18.04 $17.99 $18.01 $17.93 81,040
2025-01-10 $18.05 $18.07 $18.02 $18.02 $17.94 396,476
2025-01-08 $18.08 $18.15 $18.08 $18.13 $18.13 405,364
2025-01-07 $18.19 $18.19 $18.10 $18.11 $18.11 381,949
2025-01-06 $18.19 $18.19 $18.15 $18.16 $18.16 475,594
2025-01-03 $18.13 $18.16 $18.12 $18.14 $18.14 58,713
2025-01-02 $18.13 $18.13 $18.09 $18.11 $18.11 122,257
2024-12-31 $18.13 $18.13 $18.07 $18.08 $18.08 53,792
2024-12-30 $18.06 $18.11 $18.06 $18.10 $18.10 32,760
2024-12-27 $18.09 $18.11 $18.06 $18.08 $18.08 51,971
2024-12-26 $18.06 $18.12 $18.03 $18.11 $18.11 73,058
2024-12-24 $18.05 $18.08 $18.02 $18.08 $18.08 22,151
2024-12-23 $18.09 $18.09 $18.02 $18.04 $18.04 96,003
2024-12-20 $18.06 $18.18 $18.06 $18.17 $18.08 118,959
2024-12-19 $18.15 $18.15 $18.06 $18.06 $17.97 40,255
2024-12-18 $18.30 $18.31 $18.09 $18.09 $18.09 220,845
2024-12-17 $18.30 $18.32 $18.30 $18.31 $18.31 80,460
2024-12-16 $18.33 $18.34 $18.31 $18.33 $18.33 59,809
2024-12-13 $18.39 $18.39 $18.30 $18.31 $18.31 483,473
2024-12-12 $18.43 $18.43 $18.35 $18.35 $18.35 60,437
2024-12-11 $18.44 $18.44 $18.40 $18.41 $18.41 52,226
2024-12-10 $18.39 $18.41 $18.39 $18.40 $18.40 34,049
2024-12-09 $18.42 $18.43 $18.41 $18.41 $18.41 36,037
2024-12-06 $18.45 $18.46 $18.43 $18.43 $18.43 99,949
2024-12-05 $18.40 $18.44 $18.40 $18.42 $18.42 91,483
2024-12-04 $18.38 $18.42 $18.38 $18.42 $18.42 467,037
2024-12-03 $18.39 $18.40 $18.37 $18.39 $18.39 193,791
2024-12-02 $18.31 $18.39 $18.31 $18.38 $18.38 159,521
2024-11-29 $18.34 $18.42 $18.34 $18.38 $18.38 85,282
2024-11-27 $18.31 $18.33 $18.30 $18.32 $18.32 46,951
2024-11-26 $18.31 $18.31 $18.27 $18.27 $18.27 59,751
2024-11-25 $18.30 $18.35 $18.30 $18.35 $18.35 41,940
2024-11-22 $18.24 $18.25 $18.22 $18.23 $18.23 76,412
2024-11-21 $18.23 $18.26 $18.22 $18.23 $18.23 83,131
2024-11-20 $18.24 $18.24 $18.15 $18.22 $18.22 226,033
2024-11-19 $18.19 $18.25 $18.19 $18.25 $18.25 43,525
2024-11-18 $18.18 $18.25 $18.16 $18.22 $18.22 55,770
2024-11-15 $18.27 $18.29 $18.24 $18.29 $18.19 122,039
2024-11-14 $18.34 $18.35 $18.29 $18.30 $18.30 64,144
2024-11-13 $18.35 $18.36 $18.33 $18.34 $18.34 64,149
2024-11-12 $18.36 $18.36 $18.30 $18.31 $18.31 343,581
2024-11-11 $18.42 $18.43 $18.36 $18.41 $18.41 62,346
2024-11-08 $18.40 $18.42 $18.38 $18.42 $18.42 33,252
2024-11-07 $18.28 $18.38 $18.28 $18.38 $18.38 96,505
2024-11-06 $18.27 $18.29 $18.23 $18.27 $18.27 44,111
2024-11-05 $18.23 $18.27 $18.22 $18.27 $18.27 72,895
2024-11-04 $18.25 $18.25 $18.22 $18.23 $18.23 45,914
2024-11-01 $18.21 $18.26 $18.16 $18.18 $18.18 151,259
2024-10-31 $18.24 $18.25 $18.20 $18.21 $18.21 118,417
2024-10-30 $18.29 $18.31 $18.25 $18.26 $18.26 37,957
2024-10-29 $18.23 $18.30 $18.23 $18.30 $18.30 57,005
2024-10-28 $18.31 $18.31 $18.27 $18.28 $18.28 44,745
2024-10-25 $18.30 $18.31 $18.25 $18.25 $18.25 65,995
2024-10-24 $18.26 $18.27 $18.24 $18.26 $18.26 108,245
2024-10-23 $18.25 $18.25 $18.20 $18.22 $18.22 76,341
2024-10-22 $18.28 $18.29 $18.24 $18.28 $18.28 147,970
2024-10-21 $18.33 $18.35 $18.28 $18.30 $18.30 85,462
2024-10-18 $18.43 $18.46 $18.43 $18.45 $18.36 25,500
2024-10-17 $18.45 $18.45 $18.40 $18.42 $18.33 88,191
2024-10-16 $18.46 $18.47 $18.45 $18.46 $18.37 71,707
2024-10-15 $18.41 $18.45 $18.41 $18.43 $18.34 152,337
2024-10-14 $18.41 $18.41 $18.38 $18.40 $18.31 40,658
2024-10-11 $18.36 $18.40 $18.36 $18.39 $18.30 33,963
2024-10-10 $18.36 $18.37 $18.34 $18.36 $18.27 37,254
2024-10-09 $18.38 $18.40 $18.36 $18.37 $18.28 53,983
2024-10-08 $18.38 $18.40 $18.33 $18.38 $18.29 7,568,358
2024-10-07 $18.43 $18.43 $18.34 $18.35 $18.26 1,005,755
2024-10-04 $18.49 $18.49 $18.41 $18.45 $18.36 242,478
2024-10-03 $18.52 $18.52 $18.47 $18.48 $18.39 49,180
2024-10-02 $18.51 $18.53 $18.50 $18.52 $18.43 58,968
2024-10-01 $18.54 $18.57 $18.53 $18.53 $18.44 49,392
2024-09-30 $18.54 $18.57 $18.52 $18.54 $18.45 65,341
2024-09-27 $18.52 $18.57 $18.52 $18.54 $18.45 58,134
2024-09-26 $18.54 $18.54 $18.50 $18.52 $18.43 33,193
2024-09-25 $18.51 $18.53 $18.49 $18.50 $18.41 63,156
2024-09-24 $18.54 $18.58 $18.51 $18.52 $18.43 64,907
2024-09-23 $18.52 $18.55 $18.52 $18.52 $18.43 37,593
2024-09-20 $18.60 $18.63 $18.57 $18.61 $18.61 35,159
2024-09-19 $18.65 $18.65 $18.56 $18.59 $18.59 55,562
2024-09-18 $18.58 $18.64 $18.53 $18.56 $18.56 133,593
2024-09-17 $18.59 $18.59 $18.57 $18.58 $18.58 48,221
2024-09-16 $18.55 $18.59 $18.54 $18.56 $18.56 47,127
2024-09-13 $18.52 $18.56 $18.52 $18.54 $18.54 24,059
2024-09-12 $18.47 $18.51 $18.46 $18.48 $18.48 45,946
2024-09-11 $18.43 $18.48 $18.42 $18.46 $18.46 52,866
2024-09-10 $18.48 $18.49 $18.42 $18.45 $18.45 51,169
2024-09-09 $18.46 $18.50 $18.45 $18.48 $18.48 65,867
2024-09-06 $18.46 $18.48 $18.42 $18.45 $18.45 106,638
2024-09-05 $18.44 $18.47 $18.42 $18.46 $18.46 44,355
2024-09-04 $18.38 $18.44 $18.38 $18.42 $18.42 46,660
2024-09-03 $18.39 $18.41 $18.35 $18.36 $18.36 35,466
2024-08-30 $18.43 $18.43 $18.37 $18.41 $18.41 106,843
2024-08-29 $18.41 $18.42 $18.40 $18.40 $18.40 41,000
2024-08-28 $18.40 $18.42 $18.39 $18.41 $18.41 38,906
2024-08-27 $18.40 $18.43 $18.38 $18.41 $18.41 58,830
2024-08-26 $18.42 $18.43 $18.39 $18.39 $18.39 80,181
2024-08-23 $18.38 $18.44 $18.36 $18.41 $18.41 93,865
2024-08-22 $18.37 $18.37 $18.32 $18.33 $18.33 75,494
2024-08-21 $18.35 $18.38 $18.33 $18.35 $18.35 59,579
2024-08-20 $18.34 $18.35 $18.30 $18.33 $18.33 96,048
2024-08-19 $18.30 $18.35 $18.29 $18.35 $18.35 196,628
2024-08-16 $18.34 $18.42 $18.34 $18.41 $18.31 62,027
2024-08-15 $18.35 $18.37 $18.33 $18.36 $18.36 61,776
2024-08-14 $18.29 $18.36 $18.29 $18.35 $18.35 58,440
2024-08-13 $18.28 $18.32 $18.26 $18.32 $18.32 37,534
2024-08-12 $18.23 $18.23 $18.21 $18.23 $18.23 44,653
2024-08-09 $18.23 $18.25 $18.18 $18.22 $18.22 283,364
2024-08-08 $18.18 $18.23 $18.18 $18.23 $18.23 71,143
2024-08-07 $18.22 $18.24 $18.17 $18.18 $18.18 73,258
2024-08-06 $18.18 $18.22 $18.12 $18.17 $18.17 45,112
2024-08-05 $18.07 $18.14 $17.98 $18.11 $18.11 106,673
2024-08-02 $18.20 $18.21 $18.17 $18.19 $18.19 98,590
2024-08-01 $18.20 $18.27 $18.20 $18.22 $18.22 146,369
2024-07-31 $18.22 $18.23 $18.19 $18.22 $18.22 102,313
2024-07-30 $18.19 $18.19 $18.12 $18.16 $18.16 166,867
2024-07-29 $18.19 $18.20 $18.16 $18.16 $18.16 128,666
2024-07-26 $18.21 $18.21 $18.16 $18.17 $18.17 66,554
2024-07-25 $18.17 $18.20 $18.13 $18.13 $18.13 213,119
2024-07-24 $18.18 $18.20 $18.14 $18.15 $18.15 174,238
2024-07-23 $18.18 $18.22 $18.18 $18.19 $18.19 189,503
2024-07-22 $18.17 $18.19 $18.16 $18.18 $18.18 133,058
2024-07-19 $18.22 $18.23 $18.20 $18.21 $18.12 49,321
2024-07-18 $18.28 $18.28 $18.22 $18.22 $18.13 82,639
2024-07-17 $18.27 $18.28 $18.24 $18.26 $18.17 194,717
2024-07-16 $18.23 $18.30 $18.23 $18.29 $18.20 120,110
2024-07-15 $18.23 $18.23 $18.20 $18.21 $18.21 53,199
2024-07-12 $18.19 $18.23 $18.19 $18.23 $18.23 99,242
2024-07-11 $18.17 $18.19 $18.17 $18.18 $18.18 104,512
2024-07-10 $18.10 $18.14 $18.10 $18.11 $18.11 107,244
2024-07-09 $18.10 $18.11 $18.07 $18.08 $18.08 63,025
2024-07-08 $18.10 $18.12 $18.08 $18.09 $18.09 4,658,498
2024-07-05 $18.05 $18.12 $18.05 $18.10 $18.10 65,127
2024-07-03 $18.00 $18.05 $18.00 $18.05 $18.05 33,044
2024-07-02 $17.95 $17.99 $17.94 $17.98 $17.98 153,612
2024-07-01 $18.00 $18.00 $17.92 $17.93 $17.93 354,148
2024-06-28 $18.05 $18.06 $17.97 $17.97 $17.97 162,590
2024-06-27 $18.03 $18.03 $18.00 $18.01 $18.01 101,276
2024-06-26 $18.02 $18.02 $17.99 $17.99 $17.99 79,757
2024-06-25 $18.06 $18.06 $18.03 $18.05 $18.05 48,660
2024-06-24 $18.06 $18.07 $18.03 $18.03 $18.03 95,433
2024-06-21 $18.11 $18.14 $18.09 $18.13 $18.13 123,118
2024-06-20 $18.11 $18.12 $18.08 $18.10 $18.10 156,814
2024-06-18 $18.09 $18.14 $18.09 $18.13 $18.13 60,813
2024-06-17 $18.04 $18.09 $18.02 $18.09 $18.09 84,032
2024-06-14 $18.10 $18.10 $18.04 $18.05 $18.05 108,097
2024-06-13 $18.14 $18.14 $18.09 $18.11 $18.11 59,748
2024-06-12 $18.15 $18.16 $18.09 $18.09 $18.09 215,232
2024-06-11 $18.00 $18.04 $18.00 $18.03 $18.03 127,511
2024-06-10 $18.01 $18.02 $17.98 $18.01 $18.01 116,314
2024-06-07 $17.98 $18.03 $17.98 $17.99 $17.99 255,517
2024-06-06 $18.05 $18.09 $18.05 $18.06 $18.06 241,580
2024-06-05 $18.09 $18.10 $18.04 $18.08 $18.08 45,394
2024-06-04 $18.02 $18.07 $18.02 $18.05 $18.05 98,563
2024-06-03 $17.98 $18.04 $17.98 $18.02 $18.02 86,368
2024-05-31 $17.93 $18.00 $17.93 $17.98 $17.98 76,330
2024-05-30 $17.88 $17.92 $17.87 $17.91 $17.91 133,830
2024-05-29 $17.87 $17.88 $17.84 $17.85 $17.85 46,924
2024-05-28 $18.00 $18.00 $17.89 $17.90 $17.90 90,849
2024-05-24 $17.93 $17.96 $17.92 $17.96 $17.96 223,329
2024-05-23 $18.00 $18.00 $17.90 $17.90 $17.90 122,572
2024-05-22 $18.00 $18.00 $17.96 $17.98 $17.98 31,865
2024-05-21 $18.03 $18.04 $18.01 $18.02 $18.02 42,155
2024-05-20 $18.01 $18.02 $17.99 $18.02 $18.02 117,189
2024-05-17 $18.11 $18.11 $18.08 $18.11 $18.02 190,323
2024-05-16 $18.12 $18.13 $18.09 $18.10 $18.01 37,091
2024-05-15 $18.11 $18.14 $18.09 $18.14 $18.05 55,413
2024-05-14 $18.04 $18.04 $18.01 $18.04 $17.95 107,576
2024-05-13 $18.03 $18.03 $17.99 $18.01 $17.92 109,559
2024-05-10 $18.04 $18.04 $17.98 $18.01 $17.92 68,860
2024-05-09 $18.03 $18.04 $18.00 $18.04 $17.95 62,530
2024-05-08 $18.03 $18.04 $18.01 $18.03 $17.94 134,799
2024-05-07 $18.08 $18.09 $18.03 $18.06 $17.97 175,568
2024-05-06 $18.05 $18.07 $18.03 $18.07 $17.98 172,788
2024-05-03 $18.04 $18.04 $18.00 $18.02 $17.93 64,037
2024-05-02 $17.87 $17.94 $17.85 $17.92 $17.83 234,527
2024-05-01 $17.77 $17.90 $17.77 $17.84 $17.75 147,405
2024-04-30 $17.82 $17.84 $17.77 $17.78 $17.69 123,999
2024-04-29 $17.86 $17.87 $17.84 $17.87 $17.78 143,270
2024-04-26 $17.80 $17.82 $17.80 $17.82 $17.73 207,880
2024-04-25 $17.71 $17.76 $17.68 $17.75 $17.66 89,931
2024-04-24 $17.84 $17.84 $17.77 $17.81 $17.72 136,145
2024-04-23 $17.79 $17.85 $17.78 $17.85 $17.76 158,959
2024-04-22 $17.72 $17.79 $17.72 $17.77 $17.68 172,139
2024-04-19 $17.76 $17.82 $17.76 $17.77 $17.61 744,188
2024-04-18 $17.73 $17.78 $17.72 $17.76 $17.60 765,870
2024-04-17 $17.77 $17.81 $17.72 $17.76 $17.60 227,094
2024-04-16 $17.76 $17.76 $17.72 $17.74 $17.58 251,121
2024-04-15 $17.86 $17.87 $17.76 $17.79 $17.63 42,315
2024-04-12 $17.88 $17.89 $17.86 $17.89 $17.73 45,817
2024-04-11 $17.90 $17.90 $17.83 $17.88 $17.72 307,287
2024-04-10 $17.93 $17.94 $17.86 $17.89 $17.73 84,085
2024-04-09 $18.03 $18.05 $18.02 $18.05 $17.88 85,006
2024-04-08 $17.98 $18.02 $17.98 $18.02 $17.85 151,110
2024-04-05 $17.98 $18.01 $17.97 $17.98 $17.98 2,108,719
2024-04-04 $18.05 $18.06 $17.98 $18.01 $18.01 105,326
2024-04-03 $17.97 $18.03 $17.97 $18.01 $18.01 540,755
2024-04-02 $17.99 $18.02 $17.97 $18.02 $18.02 145,349
2024-04-01 $18.12 $18.12 $18.01 $18.04 $18.04 79,066
2024-03-28 $18.12 $18.15 $18.11 $18.13 $18.13 69,048
2024-03-27 $18.11 $18.15 $18.10 $18.14 $18.14 50,992
2024-03-26 $18.10 $18.10 $18.08 $18.09 $18.09 63,787
2024-03-25 $18.09 $18.11 $18.09 $18.11 $18.11 77,966
2024-03-22 $18.15 $18.15 $18.10 $18.12 $18.12 91,457
2024-03-21 $18.13 $18.13 $18.11 $18.12 $18.12 108,840
2024-03-20 $18.04 $18.11 $18.03 $18.11 $18.11 92,707
2024-03-19 $17.97 $18.04 $17.97 $18.02 $18.02 47,528
2024-03-18 $17.98 $17.99 $17.96 $17.98 $17.98 117,854
2024-03-15 $18.01 $18.05 $18.01 $18.02 $17.94 49,430
2024-03-14 $18.09 $18.09 $18.01 $18.01 $17.93 190,364
2024-03-13 $18.08 $18.15 $18.06 $18.10 $18.02 369,003
2024-03-12 $18.11 $18.12 $18.08 $18.08 $18.00 129,539
2024-03-11 $18.10 $18.11 $18.08 $18.09 $18.01 74,248
2024-03-08 $18.11 $18.16 $18.10 $18.10 $18.02 72,169
2024-03-07 $18.10 $18.12 $18.08 $18.08 $18.00 65,608
2024-03-06 $18.08 $18.10 $18.06 $18.06 $17.98 46,461
2024-03-05 $18.07 $18.08 $18.03 $18.03 $17.95 130,494
2024-03-04 $18.05 $18.06 $18.02 $18.04 $17.96 151,916
2024-03-01 $18.00 $18.05 $17.98 $18.04 $17.96 127,632
2024-02-29 $17.99 $18.03 $17.97 $17.98 $17.90 414,071
2024-02-28 $17.97 $17.99 $17.95 $17.97 $17.89 116,185
2024-02-27 $17.96 $17.98 $17.94 $17.98 $17.90 267,320
2024-02-26 $18.00 $18.02 $17.95 $17.95 $17.87 54,514
2024-02-23 $18.01 $18.03 $18.00 $18.03 $17.95 102,129
2024-02-22 $18.00 $18.01 $17.97 $17.99 $17.91 384,512
2024-02-21 $17.98 $17.98 $17.94 $17.97 $17.89 214,201
2024-02-20 $17.93 $17.99 $17.92 $17.99 $17.91 95,269
2024-02-16 $18.01 $18.03 $17.99 $18.02 $17.87 199,401
2024-02-15 $18.06 $18.07 $18.03 $18.05 $17.90 110,525
2024-02-14 $18.00 $18.02 $17.98 $18.02 $17.87 181,524
2024-02-13 $17.95 $18.00 $17.93 $17.96 $17.81 140,629
2024-02-12 $18.09 $18.12 $18.06 $18.08 $17.93 122,761
2024-02-09 $18.08 $18.12 $18.06 $18.12 $18.12 688,548
2024-02-08 $18.07 $18.09 $18.06 $18.08 $18.08 77,176
2024-02-07 $18.08 $18.10 $18.05 $18.10 $18.10 46,813
2024-02-06 $18.01 $18.08 $18.01 $18.08 $18.08 104,344
2024-02-05 $18.05 $18.05 $17.98 $17.99 $17.99 69,164
2024-02-02 $18.08 $18.12 $18.07 $18.08 $18.08 58,615
2024-02-01 $18.12 $18.19 $18.11 $18.19 $18.19 94,288
2024-01-31 $18.13 $18.15 $18.08 $18.08 $18.08 286,085
2024-01-30 $18.12 $18.13 $18.06 $18.10 $18.10 127,501
2024-01-29 $18.12 $18.12 $18.07 $18.12 $18.12 419,960
2024-01-26 $18.10 $18.11 $18.07 $18.10 $18.10 47,313
2024-01-25 $18.04 $18.10 $18.04 $18.10 $18.10 88,532
2024-01-24 $18.08 $18.08 $17.99 $18.00 $18.00 77,758
2024-01-23 $18.01 $18.02 $17.97 $18.02 $18.02 192,480
2024-01-22 $18.04 $18.05 $18.01 $18.02 $18.02 110,668
2024-01-19 $18.05 $18.07 $18.00 $18.06 $17.99 268,611
2024-01-18 $18.06 $18.07 $18.03 $18.06 $17.99 165,744
2024-01-17 $18.08 $18.08 $18.02 $18.07 $18.00 92,372
2024-01-16 $18.15 $18.18 $18.10 $18.13 $18.06 70,901
2024-01-12 $18.23 $18.24 $18.19 $18.20 $18.13 52,239
2024-01-11 $18.13 $18.17 $18.09 $18.16 $18.09 64,568
2024-01-10 $18.10 $18.14 $18.09 $18.11 $18.04 55,928
2024-01-09 $18.01 $18.10 $18.01 $18.08 $18.01 106,903
2024-01-08 $17.98 $18.06 $17.98 $18.04 $17.97 245,773
2024-01-05 $17.97 $18.04 $17.96 $17.98 $17.91 36,927
2024-01-04 $18.00 $18.01 $17.97 $17.97 $17.90 92,795
2024-01-03 $17.94 $18.05 $17.94 $18.02 $17.95 142,027
2024-01-02 $18.05 $18.08 $18.03 $18.07 $18.00 2,675,839
2023-12-29 $18.12 $18.19 $18.12 $18.13 $18.06 542,522
2023-12-28 $18.18 $18.19 $18.13 $18.15 $18.08 83,501
2023-12-27 $18.14 $18.24 $18.14 $18.21 $18.14 172,835
2023-12-26 $18.13 $18.14 $18.12 $18.12 $18.05 121,468
2023-12-22 $18.17 $18.17 $18.11 $18.13 $18.13 191,529
2023-12-21 $18.14 $18.15 $18.10 $18.15 $18.15 227,900
2023-12-20 $18.11 $18.14 $18.08 $18.09 $18.09 117,634
2023-12-19 $18.06 $18.10 $18.06 $18.09 $18.09 130,818
2023-12-18 $18.05 $18.06 $17.98 $18.05 $18.05 616,505
2023-12-15 $18.11 $18.15 $18.08 $18.10 $18.01 201,215
2023-12-14 $18.14 $18.20 $18.13 $18.13 $18.04 357,641
2023-12-13 $17.85 $18.07 $17.85 $18.07 $18.07 378,795
2023-12-12 $17.78 $17.83 $17.75 $17.83 $17.83 87,633
2023-12-11 $17.78 $17.78 $17.73 $17.78 $17.78 162,136
2023-12-08 $17.80 $17.81 $17.75 $17.79 $17.79 155,002
2023-12-07 $17.82 $17.87 $17.81 $17.85 $17.85 5,282,618
2023-12-06 $17.82 $17.83 $17.79 $17.80 $17.80 75,716
2023-12-05 $17.75 $17.81 $17.75 $17.81 $17.81 77,661
2023-12-04 $17.73 $17.78 $17.73 $17.78 $17.78 301,925
2023-12-01 $17.68 $17.82 $17.68 $17.82 $17.82 58,658
2023-11-30 $17.69 $17.71 $17.64 $17.69 $17.69 349,672
2023-11-29 $17.70 $17.75 $17.69 $17.70 $17.70 241,317
2023-11-28 $17.57 $17.63 $17.55 $17.63 $17.63 163,298
2023-11-27 $17.52 $17.58 $17.52 $17.58 $17.58 271,713
2023-11-24 $17.55 $17.55 $17.53 $17.54 $17.54 37,396
2023-11-22 $17.52 $17.57 $17.52 $17.57 $17.57 23,419
2023-11-21 $17.50 $17.54 $17.50 $17.54 $17.54 56,660
2023-11-20 $17.45 $17.53 $17.45 $17.50 $17.50 84,728
2023-11-17 $17.52 $17.58 $17.52 $17.57 $17.48 56,373
2023-11-16 $17.53 $17.55 $17.51 $17.54 $17.45 152,521
2023-11-15 $17.54 $17.54 $17.49 $17.49 $17.40 120,374
2023-11-14 $17.55 $17.59 $17.54 $17.54 $17.45 2,170,068
2023-11-13 $17.36 $17.40 $17.36 $17.39 $17.30 153,157
2023-11-10 $17.39 $17.42 $17.37 $17.41 $17.32 55,370
2023-11-09 $17.42 $17.42 $17.33 $17.34 $17.26 144,409
2023-11-08 $17.40 $17.43 $17.40 $17.42 $17.33 219,252
2023-11-07 $17.38 $17.43 $17.38 $17.41 $17.32 225,174
2023-11-06 $17.40 $17.44 $17.39 $17.39 $17.30 418,589
2023-11-03 $17.42 $17.44 $17.36 $17.42 $17.33 99,980
2023-11-02 $17.19 $17.27 $17.19 $17.26 $17.18 68,507
2023-11-01 $16.97 $17.11 $16.97 $17.10 $17.02 736,487
2023-10-31 $16.91 $16.98 $16.91 $16.94 $16.86 159,781
2023-10-30 $16.89 $16.91 $16.86 $16.88 $16.80 105,514
2023-10-27 $16.93 $16.95 $16.87 $16.90 $16.82 107,504
2023-10-26 $16.84 $16.92 $16.84 $16.92 $16.84 55,856
2023-10-25 $16.88 $16.88 $16.83 $16.84 $16.76 77,382
2023-10-24 $16.90 $16.93 $16.88 $16.92 $16.84 63,972
2023-10-23 $16.76 $16.90 $16.75 $16.85 $16.77 67,764
2023-10-20 $16.86 $16.90 $16.86 $16.88 $16.72 46,721
2023-10-19 $16.88 $16.95 $16.83 $16.83 $16.67 73,342
2023-10-18 $16.92 $16.93 $16.86 $16.86 $16.70 102,725
2023-10-17 $16.93 $16.97 $16.91 $16.95 $16.79 62,580
2023-10-16 $17.00 $17.02 $16.99 $17.00 $16.84 84,158
2023-10-13 $17.07 $17.10 $17.00 $17.02 $16.86 128,079
2023-10-12 $17.05 $17.07 $16.97 $17.00 $16.84 646,942
2023-10-11 $17.09 $17.09 $17.01 $17.08 $16.91 84,465
2023-10-10 $16.99 $17.08 $16.99 $17.06 $16.89 59,397
2023-10-09 $16.94 $17.07 $16.94 $17.04 $16.87 32,498
2023-10-06 $16.86 $16.96 $16.84 $16.93 $16.77 44,459
2023-10-05 $16.93 $16.97 $16.91 $16.93 $16.77 49,138
2023-10-04 $16.91 $16.94 $16.86 $16.92 $16.76 143,340
2023-10-03 $16.94 $16.95 $16.85 $16.87 $16.71 141,073
2023-10-02 $17.07 $17.07 $16.97 $16.99 $16.83 734,046
2023-09-29 $17.16 $17.18 $17.08 $17.08 $16.91 103,764
2023-09-28 $17.04 $17.11 $17.02 $17.11 $16.94 90,161
2023-09-27 $17.12 $17.12 $17.04 $17.06 $16.89 72,716
2023-09-26 $17.11 $17.13 $17.06 $17.08 $16.91 19,932
2023-09-25 $17.12 $17.15 $17.10 $17.13 $16.96 51,836
2023-09-22 $17.17 $17.20 $17.15 $17.17 $17.00 43,326
2023-09-21 $17.15 $17.17 $17.12 $17.12 $16.95 85,680
2023-09-20 $17.27 $17.29 $17.22 $17.24 $17.07 25,567
2023-09-19 $17.24 $17.25 $17.22 $17.24 $17.07 33,667
2023-09-18 $17.24 $17.27 $17.24 $17.27 $17.10 36,387
2023-09-15 $17.35 $17.37 $17.34 $17.35 $17.35 36,979
2023-09-14 $17.41 $17.42 $17.38 $17.40 $17.40 52,356
2023-09-13 $17.36 $17.40 $17.36 $17.39 $17.39 81,943
2023-09-12 $17.36 $17.37 $17.34 $17.36 $17.36 152,339
2023-09-11 $17.39 $17.39 $17.35 $17.38 $17.38 42,654
2023-09-08 $17.39 $17.42 $17.35 $17.38 $17.38 42,327
2023-09-07 $17.30 $17.38 $17.29 $17.38 $17.38 39,364
2023-09-06 $17.36 $17.36 $17.30 $17.31 $17.31 71,314
2023-09-05 $17.42 $17.42 $17.35 $17.36 $17.36 47,402
2023-09-01 $17.49 $17.50 $17.42 $17.46 $17.46 53,624
2023-08-31 $17.46 $17.47 $17.43 $17.45 $17.45 101,278
2023-08-30 $17.45 $17.49 $17.43 $17.44 $17.44 300,637
2023-08-29 $17.34 $17.46 $17.34 $17.46 $17.46 76,048
2023-08-28 $17.33 $17.37 $17.32 $17.35 $17.35 79,175
2023-08-25 $17.28 $17.32 $17.24 $17.30 $17.30 39,372
2023-08-24 $17.33 $17.33 $17.23 $17.23 $17.23 288,553
2023-08-23 $17.27 $17.35 $17.27 $17.35 $17.35 71,813
2023-08-22 $17.22 $17.22 $17.19 $17.20 $17.20 50,725
2023-08-21 $17.20 $17.20 $17.16 $17.19 $17.19 32,979
2023-08-18 $17.25 $17.33 $17.24 $17.29 $17.21 40,544
2023-08-17 $17.34 $17.34 $17.24 $17.27 $17.27 99,979
2023-08-16 $17.37 $17.40 $17.33 $17.33 $17.33 42,104
2023-08-15 $17.40 $17.43 $17.37 $17.39 $17.39 46,533
2023-08-14 $17.42 $17.46 $17.38 $17.43 $17.43 60,573
2023-08-11 $17.41 $17.46 $17.41 $17.43 $17.43 24,135
2023-08-10 $17.56 $17.59 $17.45 $17.47 $17.47 49,070
2023-08-09 $17.52 $17.53 $17.47 $17.51 $17.51 346,244
2023-08-08 $17.47 $17.52 $17.46 $17.52 $17.52 44,865
2023-08-07 $17.46 $17.49 $17.44 $17.47 $17.47 17,801
2023-08-04 $17.43 $17.51 $17.43 $17.45 $17.45 28,027
2023-08-03 $17.33 $17.38 $17.32 $17.37 $17.37 65,931
2023-08-02 $17.40 $17.42 $17.36 $17.42 $17.42 117,964
2023-08-01 $17.52 $17.52 $17.46 $17.46 $17.46 28,082
2023-07-31 $17.52 $17.58 $17.52 $17.58 $17.58 57,790
2023-07-28 $17.49 $17.51 $17.47 $17.50 $17.50 28,761
2023-07-27 $17.59 $17.59 $17.39 $17.41 $17.41 255,767
2023-07-26 $17.51 $17.58 $17.50 $17.56 $17.56 41,703
2023-07-25 $17.49 $17.51 $17.49 $17.49 $17.49 17,374
2023-07-24 $17.56 $17.57 $17.50 $17.50 $17.50 50,903
2023-07-21 $17.60 $17.63 $17.57 $17.60 $17.60 34,731
2023-07-20 $17.60 $17.61 $17.55 $17.57 $17.57 16,614
2023-07-19 $17.67 $17.68 $17.64 $17.64 $17.64 65,746
2023-07-18 $17.61 $17.67 $17.61 $17.63 $17.63 52,353
2023-07-17 $17.56 $17.63 $17.54 $17.60 $17.60 42,967
2023-07-14 $17.65 $17.65 $17.54 $17.57 $17.57 285,446
2023-07-13 $17.59 $17.67 $17.59 $17.67 $17.67 654,217
2023-07-12 $17.53 $17.56 $17.52 $17.54 $17.54 118,033
2023-07-11 $17.37 $17.41 $17.37 $17.41 $17.41 71,152
2023-07-10 $17.28 $17.36 $17.28 $17.35 $17.35 55,323
2023-07-07 $17.25 $17.37 $17.25 $17.28 $17.28 37,996
2023-07-06 $17.27 $17.28 $17.23 $17.27 $17.27 124,103
2023-07-05 $17.41 $17.41 $17.36 $17.38 $17.38 243,464
2023-07-03 $17.46 $17.46 $17.42 $17.44 $17.44 91,467
2023-06-30 $17.41 $17.48 $17.41 $17.48 $17.48 92,579
2023-06-29 $17.36 $17.39 $17.32 $17.39 $17.39 63,811
2023-06-28 $17.37 $17.43 $17.35 $17.43 $17.43 30,348
2023-06-27 $17.35 $17.37 $17.32 $17.37 $17.37 40,471
2023-06-26 $17.31 $17.35 $17.30 $17.35 $17.35 93,949
2023-06-23 $17.32 $17.32 $17.27 $17.30 $17.30 78,828
2023-06-22 $17.34 $17.34 $17.31 $17.31 $17.31 43,042
2023-06-21 $17.36 $17.37 $17.32 $17.36 $17.36 53,527
2023-06-20 $17.38 $17.40 $17.38 $17.39 $17.39 175,672
2023-06-16 $17.49 $17.49 $17.45 $17.45 $17.45 104,196
2023-06-15 $17.46 $17.51 $17.44 $17.51 $17.51 115,478
2023-06-14 $17.43 $17.46 $17.34 $17.40 $17.40 300,043
2023-06-13 $17.43 $17.47 $17.40 $17.41 $17.41 181,767
2023-06-12 $17.45 $17.45 $17.39 $17.42 $17.42 46,474
2023-06-09 $17.45 $17.46 $17.43 $17.43 $17.43 96,858
2023-06-08 $17.37 $17.48 $17.37 $17.44 $17.44 101,603
2023-06-07 $17.49 $17.49 $17.35 $17.36 $17.36 683,058
2023-06-06 $17.44 $17.47 $17.41 $17.47 $17.47 94,581
2023-06-05 $17.44 $17.45 $17.42 $17.44 $17.44 46,895
2023-06-02 $17.46 $17.50 $17.43 $17.48 $17.48 72,936
2023-06-01 $17.35 $17.42 $17.33 $17.41 $17.41 97,909
2023-05-31 $17.32 $17.34 $17.28 $17.33 $17.33 138,881
2023-05-30 $17.33 $17.36 $17.31 $17.36 $17.36 250,318
2023-05-26 $17.19 $17.29 $17.19 $17.28 $17.28 47,098
2023-05-25 $17.24 $17.24 $17.18 $17.19 $17.19 47,948
2023-05-24 $17.25 $17.25 $17.16 $17.19 $17.19 169,773
2023-05-23 $17.30 $17.31 $17.25 $17.27 $17.27 79,386
2023-05-22 $17.27 $17.35 $17.27 $17.34 $17.34 73,257
2023-05-19 $17.32 $17.36 $17.32 $17.32 $17.26 50,551
2023-05-18 $17.27 $17.33 $17.27 $17.32 $17.26 82,205
2023-05-17 $17.31 $17.37 $17.29 $17.33 $17.27 225,846
2023-05-16 $17.34 $17.34 $17.27 $17.30 $17.24 434,140
2023-05-15 $17.37 $17.39 $17.35 $17.37 $17.31 93,866
2023-05-12 $17.43 $17.44 $17.35 $17.37 $17.31 66,062
2023-05-11 $17.47 $17.47 $17.42 $17.43 $17.37 58,232
2023-05-10 $17.45 $17.46 $17.40 $17.46 $17.40 70,059
2023-05-09 $17.35 $17.37 $17.34 $17.36 $17.30 72,598
2023-05-08 $17.40 $17.41 $17.36 $17.38 $17.32 99,354
2023-05-05 $17.40 $17.44 $17.37 $17.44 $17.38 54,666
2023-05-04 $17.36 $17.37 $17.31 $17.35 $17.29 101,038
2023-05-03 $17.43 $17.47 $17.39 $17.39 $17.33 50,950
2023-05-02 $17.35 $17.41 $17.35 $17.39 $17.33 80,862
2023-05-01 $17.44 $17.46 $17.36 $17.37 $17.31 438,711
2023-04-28 $17.44 $17.49 $17.44 $17.47 $17.41 45,865
2023-04-27 $17.41 $17.46 $17.39 $17.42 $17.36 109,508
2023-04-26 $17.46 $17.46 $17.37 $17.39 $17.33 107,849
2023-04-25 $17.47 $17.50 $17.45 $17.46 $17.40 117,716
2023-04-24 $17.43 $17.48 $17.42 $17.46 $17.40 216,479
2023-04-21 $17.48 $17.51 $17.43 $17.47 $17.35 52,519
2023-04-20 $17.43 $17.47 $17.42 $17.46 $17.34 89,456
2023-04-19 $17.43 $17.48 $17.43 $17.46 $17.34 414,865
2023-04-18 $17.53 $17.55 $17.49 $17.53 $17.40 110,151
2023-04-17 $17.51 $17.52 $17.46 $17.50 $17.37 51,607
2023-04-14 $17.57 $17.60 $17.52 $17.56 $17.56 55,651
2023-04-13 $17.53 $17.63 $17.53 $17.60 $17.60 202,083
2023-04-12 $17.58 $17.58 $17.48 $17.52 $17.52 54,247
2023-04-11 $17.48 $17.53 $17.45 $17.51 $17.51 59,156
2023-04-10 $17.41 $17.48 $17.41 $17.46 $17.46 303,615
2023-04-06 $17.44 $17.52 $17.40 $17.50 $17.50 30,212
2023-04-05 $17.50 $17.52 $17.43 $17.45 $17.45 87,424
2023-04-04 $17.52 $17.55 $17.47 $17.47 $17.47 361,237
2023-04-03 $17.48 $17.55 $17.46 $17.54 $17.54 795,347
2023-03-31 $17.37 $17.53 $17.37 $17.51 $17.51 280,560
2023-03-30 $17.28 $17.34 $17.25 $17.32 $17.32 130,116
2023-03-29 $17.11 $17.24 $17.11 $17.24 $17.24 240,081
2023-03-28 $17.08 $17.10 $17.05 $17.09 $17.09 137,008
2023-03-27 $17.17 $17.18 $17.09 $17.10 $17.10 231,955
2023-03-24 $17.14 $17.17 $17.12 $17.14 $17.14 128,029
2023-03-23 $17.25 $17.29 $17.11 $17.17 $17.17 286,605
2023-03-22 $17.19 $17.38 $17.13 $17.20 $17.20 129,687
2023-03-21 $17.11 $17.20 $17.11 $17.19 $17.19 102,281
2023-03-20 $17.10 $17.12 $17.04 $17.08 $17.08 164,316
2023-03-17 $17.12 $17.18 $17.11 $17.13 $17.13 75,912
2023-03-16 $17.09 $17.22 $17.08 $17.20 $17.20 280,225
2023-03-15 $17.03 $17.12 $16.98 $17.12 $17.12 223,232
2023-03-14 $17.13 $17.20 $17.09 $17.16 $17.16 1,102,243
2023-03-13 $17.03 $17.21 $17.02 $17.05 $17.05 249,505
2023-03-10 $17.12 $17.19 $17.05 $17.09 $17.09 429,025
2023-03-09 $17.17 $17.22 $17.04 $17.07 $17.07 204,334
2023-03-08 $17.22 $17.22 $17.09 $17.14 $17.14 130,930
2023-03-07 $17.29 $17.29 $17.19 $17.21 $17.21 165,663
2023-03-06 $17.33 $17.37 $17.28 $17.29 $17.29 271,965
2023-03-03 $17.18 $17.31 $17.17 $17.27 $17.27 153,498
2023-03-02 $17.09 $17.15 $17.07 $17.14 $17.14 319,302
2023-03-01 $17.14 $17.15 $17.10 $17.12 $17.12 136,021
2023-02-28 $17.20 $17.20 $17.15 $17.16 $17.16 670,367
2023-02-27 $17.20 $17.23 $17.17 $17.20 $17.20 94,588
2023-02-24 $17.12 $17.15 $17.09 $17.13 $17.13 205,106
2023-02-23 $17.15 $17.24 $17.13 $17.23 $17.23 151,554
2023-02-22 $17.05 $17.15 $17.05 $17.10 $17.10 162,502
2023-02-21 $17.14 $17.14 $16.98 $17.02 $17.02 221,503
2023-02-17 $17.18 $17.30 $17.15 $17.30 $17.24 807,231
2023-02-16 $17.29 $17.29 $17.21 $17.21 $17.15 57,670
2023-02-15 $17.32 $17.35 $17.29 $17.34 $17.28 58,051
2023-02-14 $17.34 $17.39 $17.26 $17.35 $17.29 56,378
2023-02-13 $17.36 $17.42 $17.34 $17.37 $17.31 96,995
2023-02-10 $17.44 $17.44 $17.32 $17.36 $17.30 191,477
2023-02-09 $17.61 $17.61 $17.44 $17.44 $17.38 53,536
2023-02-08 $17.58 $17.60 $17.51 $17.54 $17.48 86,784
2023-02-07 $17.55 $17.63 $17.52 $17.59 $17.53 93,088
2023-02-06 $17.58 $17.58 $17.50 $17.51 $17.45 904,008
2023-02-03 $17.67 $17.73 $17.63 $17.63 $17.63 910,490
2023-02-02 $17.80 $17.83 $17.77 $17.77 $17.77 174,645
2023-02-01 $17.58 $17.76 $17.54 $17.71 $17.71 2,266,180
2023-01-31 $17.51 $17.60 $17.51 $17.60 $17.60 224,185
2023-01-30 $17.49 $17.51 $17.46 $17.46 $17.46 230,846
2023-01-27 $17.56 $17.57 $17.52 $17.54 $17.54 184,662
2023-01-26 $17.58 $17.58 $17.52 $17.57 $17.57 125,059
2023-01-25 $17.51 $17.56 $17.49 $17.54 $17.54 56,183
2023-01-24 $17.52 $17.56 $17.49 $17.56 $17.56 66,349
2023-01-23 $17.55 $17.58 $17.52 $17.54 $17.54 135,937
2023-01-20 $17.59 $17.61 $17.53 $17.61 $17.56 363,488
2023-01-19 $17.61 $17.62 $17.58 $17.60 $17.55 130,561
2023-01-18 $17.72 $17.77 $17.65 $17.67 $17.62 94,595
2023-01-17 $17.65 $17.65 $17.61 $17.63 $17.58 108,668
2023-01-13 $17.61 $17.69 $17.61 $17.68 $17.68 229,745
2023-01-12 $17.63 $17.68 $17.56 $17.67 $17.67 88,904
2023-01-11 $17.52 $17.60 $17.52 $17.60 $17.60 450,946
2023-01-10 $17.50 $17.52 $17.45 $17.50 $17.50 70,292
2023-01-09 $17.49 $17.56 $17.48 $17.52 $17.52 245,344
2023-01-06 $17.34 $17.50 $17.30 $17.47 $17.47 268,022
2023-01-05 $17.25 $17.27 $17.21 $17.27 $17.27 187,128
2023-01-04 $17.24 $17.31 $17.18 $17.31 $17.31 212,391
2023-01-03 $17.22 $17.24 $17.12 $17.13 $17.13 328,650
2022-12-30 $17.08 $17.15 $17.07 $17.12 $17.12 491,553
2022-12-29 $17.05 $17.15 $16.99 $17.15 $17.15 114,611
2022-12-28 $17.12 $17.14 $16.92 $16.92 $16.92 168,105
2022-12-27 $17.24 $17.24 $17.10 $17.10 $17.10 126,460
2022-12-23 $17.21 $17.28 $17.18 $17.27 $17.27 136,080
2022-12-22 $17.26 $17.27 $17.18 $17.21 $17.21 170,552
2022-12-21 $17.26 $17.34 $17.26 $17.30 $17.30 141,139
2022-12-20 $17.19 $17.22 $17.14 $17.21 $17.21 208,190
2022-12-19 $17.28 $17.29 $17.21 $17.25 $17.25 335,258
2022-12-16 $17.36 $17.39 $17.34 $17.38 $17.33 131,447
2022-12-15 $17.42 $17.45 $17.37 $17.43 $17.38 189,990
2022-12-14 $17.55 $17.57 $17.39 $17.48 $17.43 287,635
2022-12-13 $17.67 $17.67 $17.47 $17.54 $17.49 146,739
2022-12-12 $17.38 $17.42 $17.35 $17.39 $17.34 942,166
2022-12-09 $17.32 $17.39 $17.32 $17.33 $17.28 205,798
2022-12-08 $17.35 $17.38 $17.32 $17.35 $17.30 209,602
2022-12-07 $17.25 $17.36 $17.25 $17.34 $17.29 94,491
2022-12-06 $17.30 $17.31 $17.24 $17.24 $17.19 222,838
2022-12-05 $17.35 $17.36 $17.24 $17.31 $17.26 1,029,286
2022-12-02 $17.29 $17.42 $17.29 $17.36 $17.31 1,078,704
2022-12-01 $17.41 $17.44 $17.34 $17.43 $17.38 785,951
2022-11-30 $17.15 $17.41 $17.13 $17.41 $17.36 313,516
2022-11-29 $17.08 $17.19 $17.07 $17.18 $17.13 189,327
2022-11-28 $17.21 $17.22 $17.09 $17.12 $17.07 234,515
2022-11-25 $17.27 $17.28 $17.24 $17.25 $17.19 89,786
2022-11-23 $17.21 $17.29 $17.20 $17.28 $17.23 271,756
2022-11-22 $17.13 $17.22 $17.12 $17.21 $17.16 146,615
2022-11-21 $17.09 $17.13 $17.07 $17.09 $17.04 96,347
2022-11-18 $17.16 $17.16 $17.10 $17.15 $17.04 93,622
2022-11-17 $17.07 $17.13 $17.05 $17.12 $17.02 212,150
2022-11-16 $17.18 $17.21 $17.17 $17.18 $17.07 159,977
2022-11-15 $17.21 $17.21 $17.11 $17.18 $17.07 317,583
2022-11-14 $17.15 $17.15 $17.05 $17.05 $16.95 199,759
2022-11-11 $17.13 $17.20 $17.07 $17.17 $17.06 93,576
2022-11-10 $17.05 $17.14 $17.02 $17.14 $17.03 193,946
2022-11-09 $16.80 $16.82 $16.69 $16.72 $16.62 143,979
2022-11-08 $16.85 $16.89 $16.80 $16.84 $16.74 106,279
2022-11-07 $16.84 $16.86 $16.79 $16.85 $16.75 226,236
2022-11-04 $16.85 $16.89 $16.75 $16.84 $16.74 325,985
2022-11-03 $16.67 $16.80 $16.62 $16.79 $16.69 305,279
2022-11-02 $16.95 $17.09 $16.84 $16.86 $16.76 1,740,556
2022-11-01 $17.01 $17.01 $16.86 $16.96 $16.86 722,216
2022-10-31 $16.95 $16.97 $16.85 $16.87 $16.77 1,344,896
2022-10-28 $16.94 $17.06 $16.94 $17.04 $17.04 127,237
2022-10-27 $16.88 $16.98 $16.82 $16.93 $16.93 371,165
2022-10-26 $16.77 $16.87 $16.75 $16.82 $16.82 204,653
2022-10-25 $16.70 $16.79 $16.70 $16.77 $16.77 1,362,963
2022-10-24 $16.63 $16.67 $16.57 $16.64 $16.64 181,032
2022-10-21 $16.52 $16.69 $16.51 $16.64 $16.59 327,813
2022-10-20 $16.66 $16.73 $16.53 $16.55 $16.50 190,016
2022-10-19 $16.70 $16.73 $16.61 $16.65 $16.60 161,182
2022-10-18 $16.85 $16.87 $16.72 $16.77 $16.72 115,196
2022-10-17 $16.66 $16.73 $16.66 $16.68 $16.63 248,244
2022-10-14 $16.64 $16.68 $16.48 $16.53 $16.48 121,034
2022-10-13 $16.37 $16.60 $16.36 $16.56 $16.51 191,365
2022-10-12 $16.53 $16.59 $16.52 $16.54 $16.49 127,364
2022-10-11 $16.53 $16.62 $16.50 $16.52 $16.47 79,538
2022-10-10 $16.64 $16.64 $16.44 $16.50 $16.45 133,818
2022-10-07 $16.74 $16.77 $16.65 $16.65 $16.65 110,548
2022-10-06 $16.85 $16.89 $16.80 $16.81 $16.81 105,333
2022-10-05 $16.80 $16.89 $16.73 $16.85 $16.85 190,452
2022-10-04 $16.79 $16.92 $16.79 $16.89 $16.89 177,346
2022-10-03 $16.57 $16.67 $16.56 $16.64 $16.64 196,275
2022-09-30 $16.55 $16.61 $16.43 $16.43 $16.43 288,738
2022-09-29 $16.53 $16.55 $16.43 $16.51 $16.51 183,084
2022-09-28 $16.45 $16.66 $16.45 $16.62 $16.62 285,052
2022-09-27 $16.52 $16.53 $16.35 $16.37 $16.37 217,342
2022-09-26 $16.53 $16.57 $16.42 $16.42 $16.42 124,593
2022-09-23 $16.66 $16.67 $16.53 $16.57 $16.57 313,670
2022-09-22 $16.79 $16.80 $16.71 $16.74 $16.74 87,323
2022-09-21 $16.91 $16.98 $16.78 $16.84 $16.84 161,424
2022-09-20 $16.92 $16.93 $16.87 $16.89 $16.89 100,462
2022-09-19 $16.92 $17.03 $16.92 $17.03 $17.03 940,542
2022-09-16 $16.91 $17.02 $16.88 $17.01 $16.96 285,044
2022-09-15 $17.02 $17.05 $16.97 $16.97 $16.92 133,184
2022-09-14 $17.07 $17.16 $17.05 $17.05 $17.05 91,740
2022-09-13 $17.18 $17.20 $17.05 $17.05 $17.05 133,844
2022-09-12 $17.39 $17.42 $17.34 $17.36 $17.36 122,030
2022-09-09 $17.38 $17.41 $17.30 $17.31 $17.31 181,430
2022-09-08 $17.16 $17.29 $17.16 $17.27 $17.27 197,603
2022-09-07 $17.07 $17.24 $17.06 $17.23 $17.23 125,976
2022-09-06 $17.11 $17.12 $17.00 $17.04 $17.04 243,782
2022-09-02 $17.21 $17.24 $17.10 $17.10 $17.10 152,618
2022-09-01 $17.05 $17.11 $16.97 $17.10 $17.10 287,666
2022-08-31 $17.15 $17.17 $17.04 $17.06 $17.06 192,456
2022-08-30 $17.25 $17.25 $17.10 $17.14 $17.14 855,805
2022-08-29 $17.21 $17.27 $17.21 $17.24 $17.24 169,315
2022-08-26 $17.50 $17.51 $17.28 $17.29 $17.29 144,523
2022-08-25 $17.42 $17.53 $17.40 $17.52 $17.52 160,750
2022-08-24 $17.37 $17.40 $17.35 $17.37 $17.37 170,620
2022-08-23 $17.34 $17.40 $17.31 $17.38 $17.38 837,069
2022-08-22 $17.38 $17.40 $17.32 $17.33 $17.33 146,508
2022-08-19 $17.62 $17.62 $17.52 $17.54 $17.49 141,744
2022-08-18 $17.69 $17.72 $17.68 $17.68 $17.63 174,712
2022-08-17 $17.69 $17.72 $17.65 $17.66 $17.61 492,254
2022-08-16 $17.83 $17.84 $17.76 $17.79 $17.74 640,348
2022-08-15 $17.84 $17.89 $17.83 $17.85 $17.80 360,519
2022-08-12 $17.77 $17.88 $17.75 $17.87 $17.82 137,193
2022-08-11 $17.88 $17.94 $17.72 $17.72 $17.67 1,545,262
2022-08-10 $17.78 $17.86 $17.78 $17.81 $17.76 768,073
2022-08-09 $17.71 $17.71 $17.62 $17.62 $17.57 119,829
2022-08-08 $17.80 $17.86 $17.73 $17.74 $17.69 150,942
2022-08-05 $17.69 $17.77 $17.65 $17.75 $17.70 406,986
2022-08-04 $17.80 $17.85 $17.79 $17.83 $17.78 448,440
2022-08-03 $17.72 $17.81 $17.69 $17.79 $17.74 446,853
2022-08-02 $17.76 $17.77 $17.68 $17.68 $17.63 1,172,907
2022-08-01 $17.74 $17.81 $17.73 $17.76 $17.71 761,182
2022-07-29 $17.74 $17.81 $17.71 $17.79 $17.74 96,431
2022-07-28 $17.62 $17.76 $17.62 $17.73 $17.68 354,447
2022-07-27 $17.46 $17.61 $17.46 $17.55 $17.50 192,714
2022-07-26 $17.47 $17.48 $17.40 $17.40 $17.35 285,437
2022-07-25 $17.51 $17.54 $17.47 $17.51 $17.46 908,115
2022-07-22 $17.56 $17.63 $17.48 $17.50 $17.45 343,511
2022-07-21 $17.34 $17.54 $17.33 $17.52 $17.47 418,218
2022-07-20 $17.33 $17.45 $17.33 $17.34 $17.29 1,326,719
2022-07-19 $17.19 $17.33 $17.19 $17.32 $17.27 181,861
2022-07-18 $17.29 $17.31 $17.12 $17.13 $17.08 205,008
2022-07-15 $17.19 $17.32 $17.19 $17.30 $17.20 246,957
2022-07-14 $17.03 $17.16 $16.97 $17.15 $17.05 106,909
2022-07-13 $17.02 $17.19 $17.02 $17.18 $17.08 579,361
2022-07-12 $17.13 $17.20 $17.13 $17.20 $17.10 75,976
2022-07-11 $17.15 $17.19 $17.11 $17.14 $17.04 129,228
2022-07-08 $17.11 $17.19 $17.08 $17.19 $17.09 68,887
2022-07-07 $17.04 $17.16 $17.04 $17.16 $17.06 368,804
2022-07-06 $16.99 $17.02 $16.94 $16.97 $16.87 241,641
2022-07-05 $16.94 $17.01 $16.85 $17.01 $16.91 357,608
2022-07-01 $16.89 $17.03 $16.89 $16.99 $16.89 355,682
2022-06-30 $16.81 $16.88 $16.75 $16.85 $16.75 361,331
2022-06-29 $16.85 $16.85 $16.80 $16.84 $16.74 229,958
2022-06-28 $17.00 $17.03 $16.85 $16.86 $16.76 522,204
2022-06-27 $17.07 $17.08 $17.00 $17.01 $16.91 156,425
2022-06-24 $17.00 $17.14 $17.00 $17.10 $17.00 232,921
2022-06-23 $16.90 $17.00 $16.90 $17.00 $16.90 416,708
2022-06-22 $16.86 $16.92 $16.84 $16.88 $16.78 280,079
2022-06-21 $16.94 $16.98 $16.86 $16.87 $16.77 304,856
2022-06-17 $16.92 $17.00 $16.86 $16.95 $16.80 264,997
2022-06-16 $16.83 $16.90 $16.69 $16.87 $16.72 981,654
2022-06-15 $16.87 $17.12 $16.87 $17.06 $16.91 637,926
2022-06-14 $16.80 $16.91 $16.70 $16.81 $16.66 288,675
2022-06-13 $16.99 $16.99 $16.67 $16.74 $16.59 1,836,699
2022-06-10 $17.38 $17.38 $17.17 $17.21 $17.06 662,482
2022-06-09 $17.56 $17.58 $17.44 $17.46 $17.31 277,957
2022-06-08 $17.66 $17.69 $17.58 $17.60 $17.45 195,974
2022-06-07 $17.65 $17.73 $17.63 $17.73 $17.57 363,002
2022-06-06 $17.82 $17.82 $17.67 $17.67 $17.51 809,174
2022-06-03 $17.84 $17.84 $17.78 $17.79 $17.63 211,430
2022-06-02 $17.85 $17.90 $17.81 $17.88 $17.72 427,453
2022-06-01 $17.93 $17.95 $17.82 $17.87 $17.71 602,519
2022-05-31 $17.95 $17.96 $17.88 $17.94 $17.78 1,247,965
2022-05-27 $17.96 $18.03 $17.92 $18.01 $17.85 645,965
2022-05-26 $17.76 $17.91 $17.75 $17.89 $17.73 1,088,880
2022-05-25 $17.53 $17.74 $17.53 $17.73 $17.57 389,850
2022-05-24 $17.39 $17.54 $17.38 $17.52 $17.37 242,142
2022-05-23 $17.40 $17.44 $17.39 $17.43 $17.28 147,850
2022-05-20 $17.48 $17.48 $17.40 $17.44 $17.24 282,760
2022-05-19 $17.35 $17.46 $17.33 $17.45 $17.25 555,927
2022-05-18 $17.37 $17.37 $17.32 $17.34 $17.14 356,013
2022-05-17 $17.48 $17.48 $17.40 $17.43 $17.23 178,247
2022-05-16 $17.50 $17.50 $17.41 $17.44 $17.24 496,366
2022-05-13 $17.49 $17.51 $17.40 $17.46 $17.26 258,972
2022-05-12 $17.43 $17.52 $17.42 $17.46 $17.26 915,963
2022-05-11 $17.47 $17.55 $17.44 $17.44 $17.24 274,004
2022-05-10 $17.52 $17.55 $17.46 $17.49 $17.29 168,928
2022-05-09 $17.46 $17.49 $17.40 $17.41 $17.21 199,683
2022-05-06 $17.54 $17.60 $17.49 $17.52 $17.32 659,510
2022-05-05 $17.78 $17.78 $17.56 $17.59 $17.39 695,276
2022-05-04 $17.69 $17.89 $17.63 $17.84 $17.63 467,945
2022-05-03 $17.66 $17.72 $17.66 $17.71 $17.51 1,351,181
2022-05-02 $17.62 $17.64 $17.56 $17.63 $17.43 580,729
2022-04-29 $17.74 $17.76 $17.61 $17.61 $17.41 487,093
2022-04-28 $17.75 $17.84 $17.69 $17.81 $17.60 1,072,076
2022-04-27 $17.79 $17.83 $17.71 $17.73 $17.53 168,964
2022-04-26 $17.87 $17.87 $17.78 $17.78 $17.57 126,944
2022-04-25 $17.76 $17.87 $17.75 $17.85 $17.64 152,774
2022-04-22 $17.81 $17.81 $17.71 $17.75 $17.54 99,075
2022-04-21 $17.96 $17.97 $17.81 $17.84 $17.63 164,010
2022-04-20 $17.92 $17.96 $17.91 $17.94 $17.73 66,759
2022-04-19 $17.88 $17.93 $17.87 $17.88 $17.67 201,371
2022-04-18 $17.94 $17.96 $17.89 $17.93 $17.72 125,221
2022-04-14 $18.11 $18.11 $17.96 $18.00 $17.75 288,922
2022-04-13 $18.03 $18.10 $18.03 $18.10 $17.84 191,843
2022-04-12 $17.99 $18.06 $17.98 $18.02 $17.76 1,352,226
2022-04-11 $17.96 $17.97 $17.87 $17.90 $17.65 296,330
2022-04-08 $18.06 $18.09 $17.99 $18.01 $17.75 425,846
2022-04-07 $18.14 $18.16 $18.09 $18.10 $17.84 120,078
2022-04-06 $18.17 $18.21 $18.10 $18.13 $17.87 240,378
2022-04-05 $18.43 $18.43 $18.24 $18.26 $18.00 370,538
2022-04-04 $18.37 $18.47 $18.34 $18.47 $18.21 998,437
2022-04-01 $18.32 $18.36 $18.28 $18.35 $18.09 473,435
2022-03-31 $18.42 $18.42 $18.36 $18.37 $18.11 496,073
2022-03-30 $18.39 $18.41 $18.36 $18.39 $18.13 707,449
2022-03-29 $18.30 $18.42 $18.30 $18.40 $18.14 476,164
2022-03-28 $18.13 $18.25 $18.13 $18.24 $17.98 173,636
2022-03-25 $18.27 $18.27 $18.14 $18.15 $17.89 166,480
2022-03-24 $18.24 $18.27 $18.19 $18.27 $18.01 133,846
2022-03-23 $18.28 $18.28 $18.22 $18.23 $17.97 112,672
2022-03-22 $18.24 $18.30 $18.21 $18.28 $18.02 106,748
2022-03-21 $18.40 $18.40 $18.20 $18.24 $17.98 310,942
2022-03-18 $18.42 $18.47 $18.38 $18.46 $18.15 618,532
2022-03-17 $18.33 $18.44 $18.33 $18.42 $18.11 196,794
2022-03-16 $18.19 $18.34 $18.13 $18.33 $18.02 299,845
2022-03-15 $18.04 $18.16 $18.04 $18.12 $17.82 97,748
2022-03-14 $18.18 $18.18 $18.01 $18.01 $17.71 147,905
2022-03-11 $18.31 $18.31 $18.19 $18.21 $17.91 387,095
2022-03-10 $18.35 $18.35 $18.28 $18.28 $17.97 110,223
2022-03-09 $18.38 $18.45 $18.37 $18.41 $18.10 134,608
2022-03-08 $18.37 $18.41 $18.32 $18.32 $18.01 283,413
2022-03-07 $18.50 $18.50 $18.37 $18.37 $18.06 75,704
2022-03-04 $18.60 $18.60 $18.52 $18.54 $18.23 252,081
2022-03-03 $18.65 $18.67 $18.60 $18.60 $18.29 71,409
2022-03-02 $18.61 $18.66 $18.59 $18.64 $18.33 344,135
2022-03-01 $18.67 $18.70 $18.60 $18.62 $18.31 150,220
2022-02-28 $18.56 $18.68 $18.56 $18.64 $18.33 83,950
2022-02-25 $18.56 $18.64 $18.56 $18.63 $18.32 402,034
2022-02-24 $18.33 $18.55 $18.32 $18.55 $18.24 167,875
2022-02-23 $18.49 $18.50 $18.45 $18.46 $18.15 216,561
2022-02-22 $18.49 $18.54 $18.45 $18.47 $18.16 191,958
2022-02-18 $18.53 $18.58 $18.52 $18.57 $18.21 150,185
2022-02-17 $18.58 $18.58 $18.53 $18.55 $18.19 249,977
2022-02-16 $18.51 $18.60 $18.49 $18.60 $18.24 170,567
2022-02-15 $18.53 $18.55 $18.50 $18.53 $18.17 172,471
2022-02-14 $18.52 $18.56 $18.45 $18.52 $18.16 247,313
2022-02-11 $18.61 $18.63 $18.51 $18.55 $18.19 220,161
2022-02-10 $18.70 $18.73 $18.57 $18.58 $18.22 222,737
2022-02-09 $18.75 $18.80 $18.75 $18.79 $18.43 275,279
2022-02-08 $18.72 $18.75 $18.70 $18.70 $18.34 118,618
2022-02-07 $18.71 $18.77 $18.69 $18.71 $18.35 481,400
2022-02-04 $18.75 $18.77 $18.66 $18.73 $18.37 568,004
2022-02-03 $18.89 $18.89 $18.81 $18.82 $18.46 223,164
2022-02-02 $18.96 $18.96 $18.90 $18.93 $18.56 284,065
2022-02-01 $18.89 $18.92 $18.85 $18.91 $18.54 148,509
2022-01-31 $18.84 $18.87 $18.77 $18.85 $18.49 549,756
2022-01-28 $18.80 $18.84 $18.74 $18.83 $18.47 579,305
2022-01-27 $18.92 $18.94 $18.79 $18.81 $18.45 134,185
2022-01-26 $19.01 $19.05 $18.87 $18.91 $18.54 177,895
2022-01-25 $18.97 $18.99 $18.93 $18.96 $18.59 1,317,240
2022-01-24 $19.00 $19.02 $18.90 $19.00 $18.63 1,132,961
2022-01-21 $19.07 $19.10 $19.06 $19.08 $18.66 375,176
2022-01-20 $19.14 $19.19 $19.07 $19.08 $18.66 192,168
2022-01-19 $19.17 $19.19 $19.12 $19.13 $18.71 166,827
2022-01-18 $19.17 $19.17 $19.11 $19.14 $18.72 218,095
2022-01-14 $19.21 $19.25 $19.20 $19.22 $18.80 338,448
2022-01-13 $19.32 $19.32 $19.23 $19.26 $18.84 649,377
2022-01-12 $19.31 $19.31 $19.27 $19.29 $18.87 261,714
2022-01-11 $19.22 $19.27 $19.17 $19.25 $18.83 500,338
2022-01-10 $19.19 $19.20 $19.10 $19.19 $18.77 180,205
2022-01-07 $19.22 $19.23 $19.18 $19.20 $18.78 133,419
2022-01-06 $19.23 $19.28 $19.23 $19.23 $18.81 103,723
2022-01-05 $19.35 $19.36 $19.23 $19.25 $18.83 546,704
2022-01-04 $19.43 $19.43 $19.35 $19.37 $18.95 413,948
2022-01-03 $19.39 $19.40 $19.36 $19.40 $18.98 1,322,957
2021-12-31 $19.44 $19.44 $19.41 $19.42 $19.00 228,614
2021-12-30 $19.41 $19.43 $19.40 $19.40 $18.98 119,875
2021-12-29 $19.45 $19.47 $19.41 $19.42 $19.00 243,935
2021-12-28 $19.50 $19.50 $19.42 $19.43 $19.01 270,653
2021-12-27 $19.43 $19.48 $19.43 $19.46 $19.04 484,140
2021-12-23 $19.43 $19.45 $19.41 $19.43 $19.01 716,975
2021-12-22 $19.34 $19.40 $19.34 $19.39 $18.97 550,234
2021-12-21 $19.29 $19.35 $19.29 $19.34 $18.92 207,663
2021-12-20 $19.28 $19.31 $19.25 $19.29 $18.87 822,836
2021-12-17 $19.36 $19.38 $19.33 $19.35 $18.88 146,918
2021-12-16 $19.43 $19.43 $19.36 $19.36 $18.89 191,101
2021-12-15 $19.31 $19.39 $19.29 $19.37 $18.90 178,197
2021-12-14 $19.32 $19.34 $19.30 $19.32 $18.85 232,322
2021-12-13 $19.33 $19.37 $19.33 $19.36 $18.89 189,688
2021-12-10 $19.36 $19.36 $19.32 $19.33 $18.86 255,754
2021-12-09 $19.40 $19.40 $19.31 $19.31 $18.84 234,078
2021-12-08 $19.35 $19.38 $19.34 $19.36 $18.89 142,003
2021-12-07 $19.38 $19.42 $19.34 $19.36 $18.89 1,350,027
2021-12-06 $19.26 $19.34 $19.25 $19.29 $18.82 285,220
2021-12-03 $19.27 $19.27 $19.20 $19.24 $18.77 376,003
2021-12-02 $19.17 $19.26 $19.17 $19.24 $18.77 218,231
2021-12-01 $19.19 $19.25 $19.14 $19.14 $18.67 389,524
2021-11-30 $19.20 $19.22 $19.12 $19.13 $18.66 517,099
2021-11-29 $19.17 $19.23 $19.17 $19.20 $18.73 566,492
2021-11-26 $19.15 $19.17 $19.10 $19.11 $18.64 108,375
2021-11-24 $19.23 $19.24 $19.18 $19.22 $18.75 706,639
2021-11-23 $19.27 $19.28 $19.23 $19.25 $18.78 193,189
2021-11-22 $19.37 $19.37 $19.26 $19.28 $18.81 379,327
2021-11-19 $19.39 $19.42 $19.37 $19.39 $18.87 94,902
2021-11-18 $19.41 $19.44 $19.38 $19.39 $18.87 86,925
2021-11-17 $19.40 $19.42 $19.40 $19.41 $18.89 61,798
2021-11-16 $19.39 $19.42 $19.39 $19.41 $18.89 167,109
2021-11-15 $19.43 $19.46 $19.40 $19.40 $18.88 177,580
2021-11-12 $19.48 $19.48 $19.42 $19.43 $18.91 271,510
2021-11-11 $19.46 $19.47 $19.42 $19.44 $18.92 113,289
2021-11-10 $19.51 $19.52 $19.44 $19.46 $18.94 2,263,394
2021-11-09 $19.55 $19.55 $19.52 $19.55 $19.02 101,436
2021-11-08 $19.56 $19.57 $19.52 $19.54 $19.01 654,186
2021-11-05 $19.54 $19.56 $19.52 $19.56 $19.03 258,520
2021-11-04 $19.48 $19.50 $19.47 $19.50 $18.97 90,550
2021-11-03 $19.41 $19.46 $19.40 $19.46 $18.94 243,405
2021-11-02 $19.38 $19.44 $19.38 $19.42 $18.90 250,976
2021-11-01 $19.44 $19.44 $19.37 $19.38 $18.86 505,664
2021-10-29 $19.45 $19.45 $19.40 $19.43 $18.91 435,144
2021-10-28 $19.41 $19.44 $19.41 $19.44 $18.92 115,119
2021-10-27 $19.44 $19.45 $19.41 $19.42 $18.90 10,932,504
2021-10-26 $19.40 $19.44 $19.39 $19.42 $18.90 372,611
2021-10-25 $19.37 $19.43 $19.36 $19.40 $18.88 168,423
2021-10-22 $19.40 $19.40 $19.36 $19.38 $18.86 228,184
2021-10-21 $19.42 $19.43 $19.38 $19.38 $18.86 183,722
2021-10-20 $19.40 $19.43 $19.40 $19.43 $18.91 114,086
2021-10-19 $19.41 $19.42 $19.40 $19.41 $18.89 96,667
2021-10-18 $19.38 $19.42 $19.38 $19.40 $18.88 74,224
2021-10-15 $19.48 $19.52 $19.47 $19.47 $18.89 200,748
2021-10-14 $19.48 $19.51 $19.47 $19.50 $18.92 76,914
2021-10-13 $19.42 $19.43 $19.38 $19.41 $18.84 79,364
2021-10-12 $19.36 $19.41 $19.36 $19.40 $18.83 53,287
2021-10-11 $19.40 $19.42 $19.33 $19.33 $18.76 570,242
2021-10-08 $19.48 $19.48 $19.40 $19.41 $18.84 123,694
2021-10-07 $19.48 $19.50 $19.44 $19.46 $18.88 943,009
2021-10-06 $19.45 $19.47 $19.41 $19.46 $18.88 70,841
2021-10-05 $19.48 $19.50 $19.46 $19.48 $18.90 66,340
2021-10-04 $19.53 $19.54 $19.48 $19.49 $18.91 441,746
2021-10-01 $19.52 $19.54 $19.48 $19.50 $18.92 141,502
2021-09-30 $19.54 $19.54 $19.48 $19.48 $18.90 147,699
2021-09-29 $19.49 $19.53 $19.49 $19.53 $18.95 134,613
2021-09-28 $19.55 $19.55 $19.47 $19.51 $18.93 86,836
2021-09-27 $19.57 $19.58 $19.54 $19.58 $19.00 116,817
2021-09-24 $19.57 $19.59 $19.56 $19.58 $19.00 59,171
2021-09-23 $19.61 $19.62 $19.58 $19.58 $19.00 125,594
2021-09-22 $19.61 $19.62 $19.57 $19.61 $19.03 67,712
2021-09-21 $19.55 $19.58 $19.55 $19.58 $19.00 144,969
2021-09-20 $19.53 $19.56 $19.52 $19.56 $18.98 93,184
2021-09-17 $19.64 $19.66 $19.63 $19.66 $19.03 48,183
2021-09-16 $19.66 $19.69 $19.64 $19.66 $19.03 108,710
2021-09-15 $19.67 $19.68 $19.66 $19.66 $19.03 71,568
2021-09-14 $19.64 $19.67 $19.64 $19.67 $19.04 195,068
2021-09-13 $19.63 $19.65 $19.63 $19.64 $19.01 298,428
2021-09-10 $19.67 $19.67 $19.62 $19.64 $19.01 179,641
2021-09-09 $19.60 $19.66 $19.60 $19.65 $19.02 128,132
2021-09-08 $19.62 $19.64 $19.59 $19.64 $19.01 229,581
2021-09-07 $19.66 $19.66 $19.60 $19.63 $19.00 157,983
2021-09-03 $19.65 $19.67 $19.63 $19.67 $19.04 357,219
2021-09-02 $19.63 $19.66 $19.62 $19.62 $18.99 72,160
2021-09-01 $19.63 $19.65 $19.61 $19.62 $18.99 144,713
2021-08-31 $19.60 $19.63 $19.60 $19.60 $18.97 87,321
2021-08-30 $19.57 $19.63 $19.56 $19.63 $19.00 61,921
2021-08-27 $19.54 $19.60 $19.54 $19.60 $18.97 74,482
2021-08-26 $19.55 $19.55 $19.50 $19.51 $18.88 75,886
2021-08-25 $19.54 $19.56 $19.52 $19.56 $18.93 183,398
2021-08-24 $19.52 $19.53 $19.50 $19.50 $18.87 189,542
2021-08-23 $19.45 $19.50 $19.45 $19.50 $18.87 127,874
2021-08-20 $19.47 $19.51 $19.47 $19.50 $18.82 67,328
2021-08-19 $19.47 $19.47 $19.44 $19.47 $18.79 105,394
2021-08-18 $19.51 $19.52 $19.45 $19.46 $18.79 85,521
2021-08-17 $19.48 $19.52 $19.48 $19.52 $18.84 120,869
2021-08-16 $19.50 $19.53 $19.50 $19.52 $18.84 65,416
2021-08-13 $19.50 $19.51 $19.49 $19.50 $18.82 86,383
2021-08-12 $19.46 $19.50 $19.45 $19.48 $18.80 69,806
2021-08-11 $19.44 $19.47 $19.43 $19.46 $18.79 223,246
2021-08-10 $19.47 $19.48 $19.42 $19.44 $18.77 102,716
2021-08-09 $19.50 $19.51 $19.45 $19.48 $18.80 181,216
2021-08-06 $19.51 $19.54 $19.50 $19.50 $18.82 43,789
2021-08-05 $19.51 $19.54 $19.51 $19.53 $18.85 96,830
2021-08-04 $19.50 $19.53 $19.50 $19.50 $18.82 106,213
2021-08-03 $19.50 $19.53 $19.50 $19.52 $18.84 83,796
2021-08-02 $19.54 $19.57 $19.50 $19.51 $18.83 187,844
2021-07-30 $19.55 $19.55 $19.53 $19.53 $18.85 112,917
2021-07-29 $19.54 $19.56 $19.52 $19.56 $18.88 97,153
2021-07-28 $19.49 $19.53 $19.49 $19.53 $18.85 468,871
2021-07-27 $19.50 $19.51 $19.47 $19.50 $18.82 132,333
2021-07-26 $19.53 $19.54 $19.49 $19.49 $18.81 1,015,650
2021-07-23 $19.50 $19.54 $19.50 $19.53 $18.85 70,302
2021-07-22 $19.48 $19.51 $19.48 $19.50 $18.82 107,909
2021-07-21 $19.47 $19.50 $19.47 $19.48 $18.80 155,154
2021-07-20 $19.40 $19.48 $19.40 $19.48 $18.80 104,086
2021-07-19 $19.46 $19.46 $19.39 $19.42 $18.75 615,232
2021-07-16 $19.59 $19.59 $19.54 $19.56 $18.83 197,288
2021-07-15 $19.55 $19.59 $19.55 $19.58 $18.85 291,823
2021-07-14 $19.58 $19.59 $19.55 $19.59 $18.86 58,674
2021-07-13 $19.58 $19.59 $19.54 $19.54 $18.81 341,956
2021-07-12 $19.59 $19.60 $19.58 $19.60 $18.87 338,541
2021-07-09 $19.56 $19.60 $19.56 $19.60 $18.87 461,414
2021-07-08 $19.55 $19.59 $19.54 $19.56 $18.83 1,224,221
2021-07-07 $19.60 $19.62 $19.58 $19.62 $18.89 80,452
2021-07-06 $19.60 $19.61 $19.58 $19.61 $18.88 179,153
2021-07-02 $19.59 $19.61 $19.57 $19.60 $18.87 172,301
2021-07-01 $19.54 $19.58 $19.54 $19.58 $18.85 373,020
2021-06-30 $19.54 $19.57 $19.53 $19.54 $18.81 1,007,052
2021-06-29 $19.53 $19.55 $19.53 $19.54 $18.81 86,598
2021-06-28 $19.51 $19.54 $19.51 $19.52 $18.79 822,722
2021-06-25 $19.49 $19.51 $19.49 $19.50 $18.77 139,344
2021-06-24 $19.49 $19.50 $19.47 $19.50 $18.77 169,382
2021-06-23 $19.47 $19.48 $19.45 $19.45 $18.73 59,282
2021-06-22 $19.46 $19.48 $19.43 $19.48 $18.75 106,129
2021-06-21 $19.43 $19.46 $19.43 $19.46 $18.73 266,620
2021-06-18 $19.45 $19.48 $19.43 $19.45 $18.67 721,265
2021-06-17 $19.47 $19.49 $19.47 $19.47 $18.69 84,482
2021-06-16 $19.52 $19.52 $19.45 $19.47 $18.69 153,681
2021-06-15 $19.50 $19.51 $19.49 $19.50 $18.72 75,223
2021-06-14 $19.53 $19.53 $19.50 $19.50 $18.72 345,855
2021-06-11 $19.54 $19.54 $19.51 $19.53 $18.75 717,773
2021-06-10 $19.50 $19.53 $19.50 $19.51 $18.73 167,103
2021-06-09 $19.46 $19.51 $19.46 $19.50 $18.72 363,616
2021-06-08 $19.47 $19.48 $19.46 $19.48 $18.70 182,033
2021-06-07 $19.45 $19.47 $19.44 $19.47 $18.69 241,245
2021-06-04 $19.42 $19.44 $19.42 $19.42 $18.65 329,116
2021-06-03 $19.38 $19.42 $19.38 $19.41 $18.64 458,416
2021-06-02 $19.43 $19.45 $19.41 $19.42 $18.65 113,038
2021-06-01 $19.39 $19.43 $19.39 $19.43 $18.65 275,765
2021-05-28 $19.41 $19.41 $19.37 $19.39 $18.62 266,649
2021-05-27 $19.40 $19.41 $19.37 $19.39 $18.62 238,132
2021-05-26 $19.35 $19.41 $19.35 $19.36 $18.59 309,808
2021-05-25 $19.40 $19.41 $19.36 $19.37 $18.60 382,930
2021-05-24 $19.36 $19.40 $19.35 $19.39 $18.62 597,405
2021-05-21 $19.40 $19.41 $19.37 $19.39 $18.56 150,907
2021-05-20 $19.33 $19.39 $19.33 $19.39 $18.56 715,613
2021-05-19 $19.33 $19.36 $19.31 $19.33 $18.51 400,338
2021-05-18 $19.38 $19.42 $19.36 $19.36 $18.54 52,118
2021-05-17 $19.44 $19.44 $19.39 $19.41 $18.58 69,846
2021-05-14 $19.38 $19.44 $19.38 $19.44 $18.61 210,340
2021-05-13 $19.37 $19.41 $19.35 $19.37 $18.55 75,411
2021-05-12 $19.42 $19.42 $19.33 $19.35 $18.53 153,301
2021-05-11 $19.39 $19.44 $19.38 $19.41 $18.58 892,602
2021-05-10 $19.44 $19.47 $19.42 $19.42 $18.59 715,518
2021-05-07 $19.47 $19.48 $19.45 $19.45 $18.62 48,519
2021-05-06 $19.44 $19.46 $19.42 $19.43 $18.60 96,593
2021-05-05 $19.43 $19.45 $19.42 $19.44 $18.61 74,358
2021-05-04 $19.40 $19.42 $19.38 $19.40 $18.57 129,289
2021-05-03 $19.45 $19.45 $19.42 $19.42 $18.59 96,957
2021-04-30 $19.43 $19.43 $19.38 $19.42 $18.59 391,608
2021-04-29 $19.42 $19.42 $19.39 $19.41 $18.58 139,405
2021-04-28 $19.37 $19.42 $19.36 $19.39 $18.56 71,036
2021-04-27 $19.39 $19.39 $19.37 $19.37 $18.55 129,352
2021-04-26 $19.39 $19.42 $19.38 $19.38 $18.55 149,028
2021-04-23 $19.34 $19.42 $19.34 $19.39 $18.56 143,458
2021-04-22 $19.37 $19.41 $19.35 $19.35 $18.53 123,099
2021-04-21 $19.32 $19.38 $19.32 $19.38 $18.55 290,340
2021-04-20 $19.35 $19.36 $19.33 $19.33 $18.51 168,501
2021-04-19 $19.40 $19.40 $19.36 $19.37 $18.55 361,037
2021-04-16 $19.46 $19.48 $19.44 $19.44 $18.56 235,503
2021-04-15 $19.42 $19.49 $19.42 $19.49 $18.61 264,186
2021-04-14 $19.44 $19.45 $19.40 $19.40 $18.52 215,734
2021-04-13 $19.39 $19.43 $19.37 $19.41 $18.53 297,474
2021-04-12 $19.42 $19.42 $19.39 $19.40 $18.52 225,272
2021-04-09 $19.40 $19.44 $19.40 $19.44 $18.56 724,719
2021-04-08 $19.43 $19.45 $19.43 $19.45 $18.57 213,498
2021-04-07 $19.43 $19.44 $19.39 $19.42 $18.54 191,706
2021-04-06 $19.37 $19.43 $19.37 $19.41 $18.53 5,750,492
2021-04-05 $19.39 $19.40 $19.36 $19.36 $18.48 381,034
2021-04-01 $19.37 $19.39 $19.35 $19.37 $18.49 214,862
2021-03-31 $19.30 $19.36 $19.29 $19.35 $18.47 369,837
2021-03-30 $19.29 $19.29 $19.23 $19.25 $18.38 300,939
2021-03-29 $19.29 $19.31 $19.24 $19.29 $18.41 245,030
2021-03-26 $19.22 $19.30 $19.22 $19.30 $18.42 102,141
2021-03-25 $19.18 $19.24 $19.17 $19.21 $18.34 269,939
2021-03-24 $19.22 $19.27 $19.20 $19.20 $18.33 649,626
2021-03-23 $19.16 $19.21 $19.15 $19.18 $18.31 1,827,897
2021-03-22 $19.18 $19.21 $19.15 $19.18 $18.31 213,419
2021-03-19 $19.19 $19.20 $19.11 $19.20 $18.27 394,255
2021-03-18 $19.21 $19.21 $19.13 $19.14 $18.22 124,667
2021-03-17 $19.20 $19.29 $19.19 $19.27 $18.34 202,985
2021-03-16 $19.26 $19.28 $19.23 $19.23 $18.30 162,536
2021-03-15 $19.27 $19.28 $19.23 $19.28 $18.35 746,056
2021-03-12 $19.28 $19.29 $19.25 $19.28 $18.35 153,923
2021-03-11 $19.33 $19.35 $19.30 $19.33 $18.40 416,450
2021-03-10 $19.21 $19.27 $19.21 $19.27 $18.34 559,672
2021-03-09 $19.24 $19.28 $19.23 $19.24 $18.31 156,616
2021-03-08 $19.30 $19.31 $19.20 $19.21 $18.28 183,801
2021-03-05 $19.33 $19.33 $19.22 $19.33 $18.40 376,475
2021-03-04 $19.33 $19.38 $19.23 $19.30 $18.37 465,441
2021-03-03 $19.41 $19.41 $19.33 $19.35 $18.42 112,590
2021-03-02 $19.42 $19.42 $19.38 $19.42 $18.48 185,873
2021-03-01 $19.36 $19.44 $19.33 $19.42 $18.48 262,976
2021-02-26 $19.29 $19.32 $19.23 $19.27 $18.34 368,045
2021-02-25 $19.37 $19.40 $19.26 $19.29 $18.36 289,895
2021-02-24 $19.40 $19.41 $19.36 $19.41 $18.47 196,165
2021-02-23 $19.33 $19.41 $19.32 $19.41 $18.47 306,913
2021-02-22 $19.41 $19.41 $19.36 $19.38 $18.44 242,436
2021-02-19 $19.50 $19.50 $19.46 $19.49 $18.49 75,352
2021-02-18 $19.48 $19.49 $19.45 $19.48 $18.48 75,535
2021-02-17 $19.49 $19.49 $19.45 $19.49 $18.49 219,275
2021-02-16 $19.51 $19.52 $19.47 $19.50 $18.50 788,355
2021-02-12 $19.47 $19.53 $19.47 $19.53 $18.53 429,920
2021-02-11 $19.48 $19.51 $19.48 $19.50 $18.50 237,033
2021-02-10 $19.52 $19.52 $19.46 $19.50 $18.50 146,113
2021-02-09 $19.48 $19.52 $19.48 $19.51 $18.51 459,515
2021-02-08 $19.48 $19.52 $19.47 $19.52 $18.52 245,319
2021-02-05 $19.44 $19.49 $19.44 $19.49 $18.49 246,987
2021-02-04 $19.40 $19.46 $19.40 $19.45 $18.45 406,535
2021-02-03 $19.42 $19.43 $19.38 $19.40 $18.41 3,039,482
2021-02-02 $19.42 $19.42 $19.38 $19.40 $18.41 89,221
2021-02-01 $19.30 $19.37 $19.30 $19.37 $18.38 556,166
2021-01-29 $19.34 $19.37 $19.29 $19.29 $18.30 91,239
2021-01-28 $19.31 $19.40 $19.31 $19.33 $18.34 194,106
2021-01-27 $19.33 $19.35 $19.28 $19.33 $18.34 111,349
2021-01-26 $19.35 $19.37 $19.33 $19.36 $18.37 116,846
2021-01-25 $19.39 $19.39 $19.31 $19.37 $18.38 243,134
2021-01-22 $19.37 $19.38 $19.33 $19.38 $18.39 559,274
2021-01-21 $19.44 $19.44 $19.39 $19.41 $18.41 167,148
2021-01-20 $19.41 $19.44 $19.38 $19.44 $18.44 538,296
2021-01-19 $19.39 $19.39 $19.34 $19.39 $18.40 245,010
2021-01-15 $19.41 $19.43 $19.38 $19.41 $18.36 392,830
2021-01-14 $19.42 $19.44 $19.40 $19.42 $18.37 233,671
2021-01-13 $19.35 $19.42 $19.35 $19.42 $18.37 101,397
2021-01-12 $19.35 $19.39 $19.31 $19.38 $18.33 220,834
2021-01-11 $19.38 $19.39 $19.34 $19.35 $18.30 286,018
2021-01-08 $19.40 $19.44 $19.37 $19.44 $18.39 214,743
2021-01-07 $19.37 $19.44 $19.37 $19.40 $18.35 155,795
2021-01-06 $19.37 $19.41 $19.35 $19.36 $18.31 210,796
2021-01-05 $19.37 $19.41 $19.36 $19.39 $18.34 252,610
2021-01-04 $19.43 $19.44 $19.33 $19.39 $18.34 721,487
2020-12-31 $19.39 $19.46 $19.39 $19.44 $18.39 157,810
2020-12-30 $19.36 $19.42 $19.36 $19.42 $18.37 153,936
2020-12-29 $19.41 $19.41 $19.36 $19.38 $18.33 121,458
2020-12-28 $19.39 $19.40 $19.36 $19.38 $18.33 287,075
2020-12-24 $19.32 $19.39 $19.32 $19.39 $18.34 199,885
2020-12-23 $19.29 $19.35 $19.26 $19.32 $18.27 194,848
2020-12-22 $19.24 $19.28 $19.23 $19.28 $18.23 161,710
2020-12-21 $19.28 $19.28 $19.22 $19.24 $18.20 607,496
2020-12-18 $19.38 $19.40 $19.35 $19.40 $18.29 89,948
2020-12-17 $19.34 $19.38 $19.34 $19.36 $18.25 133,093
2020-12-16 $19.36 $19.36 $19.30 $19.34 $18.23 218,442
2020-12-15 $19.36 $19.37 $19.31 $19.35 $18.24 189,967
2020-12-14 $19.30 $19.34 $19.28 $19.33 $18.22 1,100,477
2020-12-11 $19.35 $19.37 $19.27 $19.29 $18.18 8,175,575
2020-12-10 $19.28 $19.37 $19.28 $19.36 $18.25 431,230
2020-12-09 $19.34 $19.35 $19.30 $19.31 $18.20 114,697
2020-12-08 $19.33 $19.37 $19.33 $19.34 $18.23 114,230
2020-12-07 $19.34 $19.36 $19.32 $19.34 $18.23 248,509
2020-12-04 $19.35 $19.37 $19.32 $19.37 $18.26 475,387
2020-12-03 $19.27 $19.34 $19.27 $19.33 $18.22 392,032
2020-12-02 $19.28 $19.31 $19.23 $19.27 $18.17 359,516
2020-12-01 $19.23 $19.27 $19.23 $19.24 $18.14 218,357
2020-11-30 $19.21 $19.21 $19.16 $19.21 $18.11 322,515
2020-11-27 $19.17 $19.23 $19.17 $19.21 $18.11 183,214
2020-11-25 $19.15 $19.21 $19.15 $19.16 $18.06 261,595
2020-11-24 $19.14 $19.21 $19.14 $19.16 $18.06 197,051
2020-11-23 $19.14 $19.14 $19.09 $19.14 $18.04 79,816
2020-11-20 $19.17 $19.17 $19.11 $19.12 $17.97 181,210
2020-11-19 $19.10 $19.17 $19.07 $19.17 $18.01 587,879
2020-11-18 $19.10 $19.14 $19.08 $19.08 $17.93 205,539
2020-11-17 $19.04 $19.13 $19.03 $19.09 $17.94 135,458
2020-11-16 $19.00 $19.08 $19.00 $19.08 $17.93 232,160
2020-11-13 $18.93 $19.01 $18.93 $19.00 $17.85 172,023
2020-11-12 $18.99 $19.01 $18.92 $18.93 $17.79 262,240
2020-11-11 $19.05 $19.06 $19.00 $19.02 $17.87 126,978
2020-11-10 $19.03 $19.09 $19.02 $19.03 $17.88 333,222
2020-11-09 $19.23 $19.24 $19.04 $19.05 $17.90 422,385
2020-11-06 $18.99 $19.01 $18.88 $18.93 $17.79 377,110
2020-11-05 $18.97 $19.02 $18.95 $18.96 $17.82 679,239
2020-11-04 $18.84 $18.93 $18.79 $18.91 $17.77 434,519
2020-11-03 $18.61 $18.82 $18.61 $18.82 $17.68 1,671,372
2020-11-02 $18.60 $18.61 $18.54 $18.58 $17.46 411,190
2020-10-30 $18.52 $18.58 $18.46 $18.55 $17.43 192,792
2020-10-29 $18.48 $18.55 $18.46 $18.51 $17.39 305,999
2020-10-28 $18.57 $18.57 $18.47 $18.49 $17.37 601,096
2020-10-27 $18.67 $18.69 $18.64 $18.64 $17.51 415,486
2020-10-26 $18.73 $18.73 $18.64 $18.67 $17.54 661,091
2020-10-23 $18.76 $18.79 $18.75 $18.77 $17.64 255,565
2020-10-22 $18.73 $18.77 $18.68 $18.76 $17.63 2,306,685
2020-10-21 $18.74 $18.77 $18.71 $18.73 $17.60 151,199
2020-10-20 $18.69 $18.77 $18.69 $18.77 $17.64 705,696
2020-10-19 $18.76 $18.78 $18.68 $18.69 $17.56 470,131
2020-10-16 $18.88 $18.88 $18.78 $18.78 $17.59 280,854
2020-10-15 $18.80 $18.85 $18.76 $18.85 $17.65 270,609
2020-10-14 $18.87 $18.87 $18.81 $18.85 $17.65 230,167
2020-10-13 $18.89 $18.90 $18.85 $18.88 $17.68 515,345
2020-10-12 $18.87 $18.95 $18.87 $18.91 $17.71 108,918
2020-10-09 $18.80 $18.85 $18.80 $18.83 $17.63 268,703
2020-10-08 $18.78 $18.83 $18.77 $18.79 $17.60 139,685
2020-10-07 $18.78 $18.78 $18.74 $18.77 $17.58 608,392
2020-10-06 $18.69 $18.80 $18.69 $18.70 $17.51 1,017,933
2020-10-05 $18.67 $18.73 $18.63 $18.72 $17.53 746,291
2020-10-02 $18.57 $18.63 $18.57 $18.63 $17.45 958,028
2020-10-01 $18.58 $18.64 $18.57 $18.64 $17.46 399,685
2020-09-30 $18.54 $18.59 $18.52 $18.54 $17.36 618,404
2020-09-29 $18.53 $18.54 $18.45 $18.53 $17.35 222,620
2020-09-28 $18.44 $18.53 $18.44 $18.52 $17.34 302,547
2020-09-25 $18.38 $18.46 $18.37 $18.42 $17.25 1,080,669
2020-09-24 $18.45 $18.48 $18.39 $18.44 $17.27 2,969,529
2020-09-23 $18.62 $18.62 $18.45 $18.48 $17.31 296,603
2020-09-22 $18.61 $18.67 $18.57 $18.63 $17.45 376,261
2020-09-21 $18.67 $18.67 $18.56 $18.62 $17.44 1,025,257
2020-09-18 $18.85 $18.85 $18.77 $18.79 $17.54 344,230
2020-09-17 $18.77 $18.84 $18.76 $18.84 $17.58 412,501
2020-09-16 $18.82 $18.89 $18.81 $18.81 $17.56 413,585
2020-09-15 $18.75 $18.82 $18.75 $18.82 $17.56 288,028
2020-09-14 $18.79 $18.83 $18.76 $18.76 $17.51 133,818
2020-09-11 $18.80 $18.81 $18.73 $18.79 $17.54 302,165
2020-09-10 $18.82 $18.87 $18.75 $18.78 $17.53 1,136,433
2020-09-09 $18.79 $18.85 $18.76 $18.84 $17.58 191,347
2020-09-08 $18.80 $18.82 $18.72 $18.75 $17.50 1,450,047
2020-09-04 $18.91 $18.93 $18.75 $18.86 $17.60 685,252
2020-09-03 $18.96 $18.96 $18.81 $18.86 $17.60 734,689
2020-09-02 $18.93 $19.01 $18.90 $18.95 $17.69 178,001
2020-09-01 $18.88 $18.96 $18.85 $18.92 $17.66 178,615
2020-08-31 $18.86 $18.93 $18.85 $18.90 $17.64 320,730
2020-08-28 $18.90 $18.91 $18.86 $18.86 $17.60 165,794
2020-08-27 $18.90 $18.91 $18.83 $18.88 $17.62 333,136
2020-08-26 $18.91 $18.92 $18.87 $18.90 $17.64 262,862
2020-08-25 $18.90 $18.91 $18.84 $18.87 $17.61 420,547
2020-08-24 $18.86 $18.89 $18.82 $18.88 $17.62 211,435
2020-08-21 $18.85 $18.89 $18.85 $18.86 $17.54 154,091
2020-08-20 $18.81 $18.85 $18.79 $18.83 $17.51 141,329
2020-08-19 $18.87 $18.87 $18.78 $18.78 $17.47 80,750
2020-08-18 $18.80 $18.88 $18.80 $18.85 $17.53 186,233
2020-08-17 $18.77 $18.85 $18.75 $18.85 $17.53 168,234
2020-08-14 $18.77 $18.81 $18.74 $18.75 $17.44 463,381
2020-08-13 $18.83 $18.90 $18.79 $18.79 $17.48 282,039
2020-08-12 $18.87 $18.92 $18.84 $18.84 $17.52 393,869
2020-08-11 $18.98 $18.98 $18.81 $18.81 $17.49 407,197
2020-08-10 $18.98 $18.98 $18.90 $18.94 $17.62 225,171
2020-08-07 $18.92 $18.97 $18.91 $18.93 $17.61 451,263
2020-08-06 $18.89 $18.95 $18.89 $18.94 $17.62 316,832
2020-08-05 $18.88 $18.92 $18.85 $18.87 $17.55 1,804,512
2020-08-04 $18.82 $18.88 $18.82 $18.88 $17.56 408,949
2020-08-03 $18.87 $18.88 $18.81 $18.85 $17.53 686,167
2020-07-31 $18.83 $18.92 $18.76 $18.92 $17.60 344,891
2020-07-30 $18.74 $18.86 $18.74 $18.83 $17.51 436,434
2020-07-29 $18.78 $18.81 $18.76 $18.78 $17.47 282,507
2020-07-28 $18.73 $18.76 $18.70 $18.71 $17.40 797,138
2020-07-27 $18.70 $18.76 $18.65 $18.74 $17.43 933,576
2020-07-24 $18.65 $18.72 $18.64 $18.69 $17.38 503,762
2020-07-23 $18.69 $18.69 $18.60 $18.65 $17.35 3,722,966
2020-07-22 $18.63 $18.69 $18.62 $18.66 $17.35 406,103
2020-07-21 $18.59 $18.65 $18.58 $18.62 $17.32 2,418,528
2020-07-20 $18.43 $18.54 $18.43 $18.53 $17.23 204,743
2020-07-17 $18.44 $18.53 $18.43 $18.48 $17.13 743,839
2020-07-16 $18.42 $18.48 $18.42 $18.44 $17.09 131,293
2020-07-15 $18.41 $18.45 $18.38 $18.41 $17.06 441,500
2020-07-14 $18.19 $18.33 $18.19 $18.32 $16.98 322,900
2020-07-13 $18.30 $18.36 $18.19 $18.19 $16.86 289,813
2020-07-10 $18.19 $18.30 $18.19 $18.28 $16.94 289,500
2020-07-09 $18.28 $18.28 $18.18 $18.24 $16.90 672,100
2020-07-08 $18.22 $18.32 $18.22 $18.30 $16.96 525,800
2020-07-07 $18.28 $18.37 $18.25 $18.25 $16.91 1,113,486
2020-07-06 $18.29 $18.35 $18.29 $18.33 $16.99 545,844
2020-07-02 $18.24 $18.32 $18.21 $18.22 $16.89 360,152
2020-07-01 $18.09 $18.19 $18.09 $18.17 $16.84 393,400
2020-06-30 $18.00 $18.13 $18.00 $18.10 $16.77 1,267,425
2020-06-29 $18.04 $18.06 $17.92 $17.97 $16.65 1,177,681
2020-06-26 $18.14 $18.20 $18.02 $18.06 $16.74 401,535
2020-06-25 $18.13 $18.21 $18.13 $18.21 $16.88 140,392
2020-06-24 $18.29 $18.30 $18.11 $18.18 $16.85 640,366
2020-06-23 $18.40 $18.40 $18.33 $18.34 $17.00 115,598
2020-06-22 $18.37 $18.39 $18.32 $18.35 $17.01 1,304,700
2020-06-19 $18.46 $18.47 $18.36 $18.38 $16.97 199,497
2020-06-18 $18.44 $18.45 $18.38 $18.42 $17.01 556,318
2020-06-17 $18.47 $18.55 $18.44 $18.47 $17.06 373,568
2020-06-16 $18.59 $18.63 $18.44 $18.46 $17.05 569,617
2020-06-15 $18.20 $18.46 $18.13 $18.39 $16.98 799,530
2020-06-12 $18.33 $18.35 $18.17 $18.29 $16.89 179,451
2020-06-11 $18.30 $18.30 $18.10 $18.12 $16.73 263,058
2020-06-10 $18.49 $18.60 $18.43 $18.52 $17.10 226,515
2020-06-09 $18.62 $18.62 $18.48 $18.52 $17.10 422,523
2020-06-08 $18.62 $18.66 $18.61 $18.63 $17.20 234,262
2020-06-05 $18.54 $18.70 $18.54 $18.60 $17.18 607,645
2020-06-04 $18.40 $18.40 $18.35 $18.37 $16.96 199,408
2020-06-03 $18.34 $18.43 $18.34 $18.39 $16.98 346,739
2020-06-02 $18.19 $18.31 $18.19 $18.27 $16.87 1,272,480
2020-06-01 $18.03 $18.16 $18.01 $18.13 $16.74 523,882
2020-05-29 $18.00 $18.11 $17.96 $18.10 $16.72 543,796
2020-05-28 $18.02 $18.10 $17.97 $18.00 $16.62 383,456
2020-05-27 $17.98 $18.02 $17.91 $17.96 $16.59 379,276
2020-05-26 $17.85 $17.95 $17.85 $17.92 $16.55 374,738
2020-05-22 $17.70 $17.79 $17.68 $17.75 $16.39 131,688
2020-05-21 $17.65 $17.72 $17.64 $17.68 $16.33 450,660
2020-05-20 $17.58 $17.70 $17.58 $17.68 $16.33 346,726
2020-05-19 $17.37 $17.52 $17.37 $17.47 $16.13 210,559
2020-05-18 $17.30 $17.45 $17.30 $17.41 $16.08 627,122
2020-05-15 $17.13 $17.22 $17.12 $17.22 $15.84 489,966
2020-05-14 $17.20 $17.26 $17.11 $17.20 $15.83 679,977
2020-05-13 $17.36 $17.37 $17.23 $17.28 $15.90 969,228
2020-05-12 $17.45 $17.50 $17.35 $17.35 $15.96 268,394
2020-05-11 $17.36 $17.47 $17.36 $17.40 $16.01 939,764
2020-05-08 $17.39 $17.47 $17.38 $17.45 $16.06 318,340
2020-05-07 $17.40 $17.48 $17.34 $17.34 $15.96 856,651
2020-05-06 $17.45 $17.45 $17.31 $17.31 $15.93 475,127
2020-05-05 $17.41 $17.45 $17.37 $17.40 $16.01 380,830
2020-05-04 $17.25 $17.36 $17.23 $17.35 $15.96 3,310,496
2020-05-01 $17.41 $17.50 $17.32 $17.32 $15.94 671,920
2020-04-30 $17.41 $17.60 $17.41 $17.58 $16.18 405,018
2020-04-29 $17.33 $17.52 $17.33 $17.50 $16.10 367,686
2020-04-28 $17.26 $17.31 $17.18 $17.29 $15.91 266,509
2020-04-27 $17.29 $17.34 $17.20 $17.26 $15.88 610,737
2020-04-24 $17.31 $17.39 $17.21 $17.31 $15.93 678,846
2020-04-23 $17.27 $17.40 $17.26 $17.31 $15.93 422,599
2020-04-22 $17.26 $17.34 $17.25 $17.32 $15.94 144,269
2020-04-21 $17.15 $17.27 $17.06 $17.18 $15.81 707,983
2020-04-20 $17.43 $17.54 $17.37 $17.37 $15.98 512,270
2020-04-17 $17.69 $17.73 $17.63 $17.72 $16.25 276,183
2020-04-16 $17.56 $17.69 $17.45 $17.63 $16.16 375,815
2020-04-15 $17.51 $17.61 $17.49 $17.58 $16.12 424,700
2020-04-14 $17.72 $17.92 $17.65 $17.78 $16.30 277,389
2020-04-13 $17.85 $17.85 $17.53 $17.69 $16.22 803,222
2020-04-09 $17.41 $18.07 $17.41 $17.85 $16.37 1,175,753
2020-04-08 $16.62 $16.94 $16.60 $16.91 $15.50 534,488
2020-04-07 $16.66 $16.76 $16.52 $16.61 $15.23 911,687
2020-04-06 $16.36 $16.51 $16.35 $16.49 $15.12 604,276
2020-04-03 $16.42 $16.49 $16.11 $16.21 $14.86 777,807
2020-04-02 $16.29 $16.54 $16.24 $16.48 $15.11 1,201,083
2020-04-01 $16.44 $16.56 $16.18 $16.34 $14.98 2,672,425
2020-03-31 $16.68 $16.71 $16.45 $16.58 $15.20 1,379,892
2020-03-30 $16.55 $16.67 $16.40 $16.63 $15.25 662,646
2020-03-27 $16.65 $16.65 $16.30 $16.44 $15.07 791,009
2020-03-26 $15.94 $16.79 $15.94 $16.46 $15.09 670,501
2020-03-25 $15.55 $16.20 $15.55 $16.00 $14.67 1,976,056
2020-03-24 $15.16 $15.89 $14.90 $15.63 $14.33 1,835,142
2020-03-23 $15.20 $15.28 $14.91 $15.07 $13.82 1,224,357
2020-03-20 $15.39 $15.71 $15.24 $15.30 $13.97 1,408,865
2020-03-19 $15.72 $16.06 $15.53 $15.60 $14.24 660,338
2020-03-18 $16.38 $16.61 $15.47 $16.04 $14.65 2,539,095
2020-03-17 $16.73 $17.00 $16.56 $17.00 $15.52 1,419,404
2020-03-16 $16.87 $17.08 $16.47 $16.70 $15.25 1,401,917
2020-03-13 $17.38 $17.46 $17.21 $17.35 $15.84 1,101,361
2020-03-12 $17.29 $17.59 $16.53 $17.16 $15.67 2,587,172
2020-03-11 $18.00 $18.02 $17.81 $17.87 $16.32 1,655,814
2020-03-10 $18.33 $18.33 $18.05 $18.22 $16.64 1,275,029
2020-03-09 $18.11 $18.36 $17.96 $18.10 $16.53 539,906
2020-03-06 $18.83 $18.86 $18.71 $18.79 $17.16 552,065
2020-03-05 $19.05 $19.09 $18.98 $18.98 $17.33 515,121
2020-03-04 $19.06 $19.17 $19.06 $19.14 $17.48 400,944
2020-03-03 $18.98 $19.07 $18.95 $18.96 $17.31 1,514,323
2020-03-02 $18.85 $18.96 $18.82 $18.95 $17.30 258,928
2020-02-28 $18.62 $18.90 $18.62 $18.88 $17.24 857,163
2020-02-27 $18.93 $18.99 $18.84 $18.84 $17.20 618,617
2020-02-26 $19.06 $19.11 $19.02 $19.06 $17.40 738,323
2020-02-25 $19.19 $19.19 $19.03 $19.06 $17.40 581,162
2020-02-24 $19.15 $19.18 $19.10 $19.15 $17.49 152,671
2020-02-21 $19.33 $19.34 $19.31 $19.34 $17.60 129,473
2020-02-20 $19.31 $19.34 $19.30 $19.33 $17.59 128,570
2020-02-19 $19.33 $19.33 $19.31 $19.33 $17.59 121,306
2020-02-18 $19.31 $19.32 $19.28 $19.32 $17.59 117,352
2020-02-14 $19.31 $19.34 $19.31 $19.31 $17.58 88,566
2020-02-13 $19.31 $19.33 $19.31 $19.31 $17.58 118,276
2020-02-12 $19.33 $19.33 $19.32 $19.32 $17.59 116,792
2020-02-11 $19.30 $19.32 $19.29 $19.31 $17.58 298,851
2020-02-10 $19.23 $19.26 $19.23 $19.25 $17.52 128,034
2020-02-07 $19.24 $19.26 $19.24 $19.25 $17.52 74,329
2020-02-06 $19.24 $19.27 $19.23 $19.25 $17.52 113,011
2020-02-05 $19.20 $19.25 $19.20 $19.25 $17.52 98,354
2020-02-04 $19.17 $19.22 $19.17 $19.19 $17.47 772,075
2020-02-03 $19.18 $19.19 $19.14 $19.17 $17.45 530,102
2020-01-31 $19.19 $19.19 $19.14 $19.14 $17.42 370,726
2020-01-30 $19.19 $19.20 $19.16 $19.18 $17.46 217,617
2020-01-29 $19.22 $19.22 $19.18 $19.20 $17.48 119,772
2020-01-28 $19.14 $19.19 $19.11 $19.18 $17.46 145,476
2020-01-27 $19.07 $19.10 $19.05 $19.08 $17.37 564,404
2020-01-24 $19.22 $19.22 $19.13 $19.15 $17.43 1,092,836
2020-01-23 $19.21 $19.25 $19.20 $19.22 $17.49 171,613
2020-01-22 $19.23 $19.25 $19.22 $19.23 $17.50 252,841
2020-01-21 $19.27 $19.27 $19.23 $19.25 $17.52 311,840
2020-01-17 $19.34 $19.34 $19.31 $19.32 $17.53 86,668
2020-01-16 $19.31 $19.33 $19.30 $19.33 $17.54 279,607
2020-01-15 $19.31 $19.32 $19.30 $19.31 $17.52 122,724
2020-01-14 $19.30 $19.32 $19.28 $19.31 $17.52 368,736
2020-01-13 $19.27 $19.30 $19.27 $19.30 $17.51 119,026
2020-01-10 $19.29 $19.29 $19.27 $19.29 $17.50 283,227
2020-01-09 $19.28 $19.29 $19.26 $19.29 $17.50 136,738
2020-01-08 $19.25 $19.27 $19.24 $19.26 $17.47 170,114
2020-01-07 $19.30 $19.30 $19.25 $19.25 $17.47 180,237
2020-01-06 $19.27 $19.29 $19.27 $19.29 $17.50 466,646
2020-01-03 $19.25 $19.29 $19.25 $19.29 $17.50 942,474
2020-01-02 $19.26 $19.28 $19.25 $19.26 $17.47 1,211,816
2019-12-31 $19.25 $19.26 $19.22 $19.26 $17.47 242,845
2019-12-30 $19.25 $19.25 $19.21 $19.24 $17.46 518,949
2019-12-27 $19.23 $19.25 $19.23 $19.25 $17.47 485,230
2019-12-26 $19.23 $19.25 $19.22 $19.23 $17.45 72,257
2019-12-24 $19.23 $19.23 $19.20 $19.21 $17.43 44,261
2019-12-23 $19.25 $19.25 $19.20 $19.22 $17.44 93,970
2019-12-20 $19.29 $19.30 $19.27 $19.29 $17.44 176,249
2019-12-19 $19.28 $19.30 $19.27 $19.29 $17.44 219,958
2019-12-18 $19.26 $19.30 $19.26 $19.30 $17.45 84,065
2019-12-17 $19.22 $19.28 $19.22 $19.27 $17.43 721,987
2019-12-16 $19.22 $19.24 $19.22 $19.24 $17.40 169,317
2019-12-13 $19.20 $19.21 $19.19 $19.20 $17.36 139,391
2019-12-12 $19.18 $19.20 $19.16 $19.18 $17.34 155,970
2019-12-11 $19.13 $19.17 $19.12 $19.17 $17.34 145,526
2019-12-10 $19.13 $19.14 $19.10 $19.14 $17.31 70,589
2019-12-09 $19.11 $19.11 $19.10 $19.11 $17.28 60,921
2019-12-06 $19.09 $19.10 $19.09 $19.10 $17.27 118,418
2019-12-05 $19.07 $19.09 $19.05 $19.07 $17.24 107,170
2019-12-04 $19.05 $19.08 $19.03 $19.08 $17.25 85,459
2019-12-03 $18.99 $19.04 $18.99 $19.04 $17.22 399,971
2019-12-02 $19.02 $19.03 $18.98 $19.03 $17.21 1,051,993
2019-11-29 $19.04 $19.05 $19.02 $19.03 $17.21 94,380
2019-11-27 $19.00 $19.05 $19.00 $19.02 $17.20 1,041,619
2019-11-26 $19.00 $19.04 $19.00 $19.02 $17.20 114,828
2019-11-25 $18.96 $19.02 $18.96 $19.02 $17.20 196,465
2019-11-22 $18.96 $18.98 $18.95 $18.98 $17.16 120,918
2019-11-21 $18.94 $18.96 $18.92 $18.94 $17.13 315,563
2019-11-20 $18.95 $18.97 $18.93 $18.95 $17.14 171,985
2019-11-19 $19.00 $19.00 $18.95 $18.98 $17.16 334,217
2019-11-18 $19.00 $19.00 $18.97 $18.99 $17.17 145,765
2019-11-15 $19.05 $19.07 $19.04 $19.07 $17.19 104,459
2019-11-14 $19.02 $19.05 $19.02 $19.04 $17.16 92,436
2019-11-13 $19.04 $19.04 $19.01 $19.03 $17.15 85,756
2019-11-12 $19.04 $19.04 $19.01 $19.03 $17.15 86,045
2019-11-11 $19.04 $19.04 $19.02 $19.04 $17.16 114,761
2019-11-08 $19.01 $19.04 $19.00 $19.04 $17.16 403,446
2019-11-07 $19.07 $19.07 $19.03 $19.04 $17.16 121,119
2019-11-06 $19.07 $19.07 $19.03 $19.06 $17.18 190,429
2019-11-05 $19.06 $19.06 $19.01 $19.06 $17.18 235,115
2019-11-04 $19.05 $19.07 $19.04 $19.05 $17.17 246,182
2019-11-01 $18.98 $19.04 $18.98 $19.02 $17.14 507,331
2019-10-31 $19.03 $19.03 $18.97 $18.99 $17.11 309,607
2019-10-30 $19.02 $19.03 $18.99 $19.03 $17.15 333,733
2019-10-29 $19.04 $19.05 $19.01 $19.01 $17.13 190,549
2019-10-28 $19.03 $19.05 $19.03 $19.03 $17.15 323,015
2019-10-25 $19.01 $19.05 $19.01 $19.04 $17.16 83,799
2019-10-24 $19.00 $19.03 $19.00 $19.01 $17.13 158,159
2019-10-23 $19.00 $19.00 $18.98 $19.00 $17.12 93,086
2019-10-22 $18.98 $18.99 $18.97 $18.97 $17.10 120,242
2019-10-21 $19.00 $19.00 $18.96 $18.99 $17.11 169,566
2019-10-18 $19.03 $19.07 $19.03 $19.05 $17.11 84,597
2019-10-17 $19.03 $19.05 $19.03 $19.04 $17.10 1,092,297
2019-10-16 $19.00 $19.05 $19.00 $19.05 $17.11 255,018
2019-10-15 $19.01 $19.04 $19.01 $19.02 $17.08 202,953
2019-10-14 $18.98 $19.01 $18.98 $18.99 $17.06 117,283
2019-10-11 $18.95 $19.01 $18.95 $18.98 $17.05 117,430
2019-10-10 $18.93 $18.95 $18.93 $18.95 $17.02 336,677
2019-10-09 $18.93 $18.96 $18.93 $18.94 $17.01 216,896
2019-10-08 $18.91 $18.93 $18.90 $18.92 $16.99 185,498
2019-10-07 $18.95 $18.96 $18.94 $18.94 $17.01 225,092
2019-10-04 $18.96 $18.97 $18.94 $18.96 $17.03 1,816,893
2019-10-03 $18.94 $18.96 $18.90 $18.92 $16.99 752,162
2019-10-02 $18.96 $18.98 $18.93 $18.94 $17.01 466,237
2019-10-01 $19.00 $19.03 $18.98 $18.98 $17.05 562,937
2019-09-30 $19.00 $19.03 $19.00 $19.03 $17.09 147,272
2019-09-27 $19.03 $19.03 $19.00 $19.01 $17.07 320,113
2019-09-26 $19.06 $19.06 $19.03 $19.04 $17.10 783,834
2019-09-25 $19.08 $19.08 $19.04 $19.05 $17.11 675,235
2019-09-24 $19.11 $19.12 $19.06 $19.07 $17.13 768,267
2019-09-23 $19.11 $19.12 $19.09 $19.09 $17.15 179,158
2019-09-20 $19.17 $19.18 $19.15 $19.16 $17.15 90,457
2019-09-19 $19.14 $19.18 $19.13 $19.13 $17.12 97,350
2019-09-18 $19.16 $19.17 $19.13 $19.15 $17.14 121,179
2019-09-17 $19.15 $19.15 $19.13 $19.15 $17.14 100,688
2019-09-16 $19.13 $19.15 $19.12 $19.13 $17.12 338,052
2019-09-13 $19.12 $19.12 $19.09 $19.11 $17.11 689,000
2019-09-12 $19.13 $19.15 $19.10 $19.10 $17.10 194,212
2019-09-11 $19.11 $19.13 $19.11 $19.11 $17.11 125,670
2019-09-10 $19.11 $19.14 $19.11 $19.12 $17.11 106,138
2019-09-09 $19.13 $19.13 $19.09 $19.12 $17.11 179,705
2019-09-06 $19.09 $19.13 $19.08 $19.13 $17.12 184,206
2019-09-05 $19.06 $19.11 $19.06 $19.09 $17.09 299,456
2019-09-04 $19.05 $19.06 $19.03 $19.05 $17.05 96,812
2019-09-03 $19.06 $19.06 $19.01 $19.02 $17.03 340,992
2019-08-30 $19.09 $19.09 $19.04 $19.06 $17.06 460,108
2019-08-29 $19.08 $19.09 $19.05 $19.05 $17.05 928,020
2019-08-28 $19.01 $19.04 $19.01 $19.03 $17.03 137,492
2019-08-27 $19.01 $19.02 $18.98 $19.01 $17.02 113,216
2019-08-26 $18.98 $19.00 $18.98 $18.99 $17.00 82,860
2019-08-23 $18.97 $19.01 $18.94 $18.96 $16.97 620,374
2019-08-22 $18.96 $18.99 $18.96 $18.98 $16.99 63,141
2019-08-21 $18.94 $18.98 $18.93 $18.95 $16.96 108,175
2019-08-20 $18.90 $18.92 $18.89 $18.90 $16.92 303,689
2019-08-19 $18.86 $18.89 $18.86 $18.88 $16.90 115,622
2019-08-16 $18.89 $18.92 $18.89 $18.90 $16.86 160,191
2019-08-15 $18.86 $18.89 $18.85 $18.87 $16.83 111,692
2019-08-14 $18.88 $18.89 $18.81 $18.81 $16.78 249,447
2019-08-13 $18.87 $18.94 $18.87 $18.92 $16.88 495,884
2019-08-12 $18.89 $18.93 $18.86 $18.88 $16.84 760,163
2019-08-09 $18.93 $18.95 $18.91 $18.91 $16.87 153,658
2019-08-08 $18.90 $18.94 $18.88 $18.92 $16.88 290,576
2019-08-07 $18.84 $18.91 $18.82 $18.88 $16.84 300,812
2019-08-06 $18.85 $18.88 $18.82 $18.87 $16.83 211,186
2019-08-05 $18.87 $18.87 $18.78 $18.79 $16.76 105,780
2019-08-02 $18.94 $18.96 $18.92 $18.92 $16.88 225,146
2019-08-01 $18.92 $19.00 $18.92 $18.96 $16.91 694,404
2019-07-31 $18.95 $18.98 $18.87 $18.93 $16.89 483,718
2019-07-30 $18.90 $18.93 $18.90 $18.92 $16.88 181,898
2019-07-29 $18.95 $18.96 $18.93 $18.93 $16.89 346,848
2019-07-26 $18.94 $18.96 $18.94 $18.95 $16.91 115,100
2019-07-25 $18.94 $18.95 $18.92 $18.92 $16.88 92,833
2019-07-24 $18.92 $18.94 $18.92 $18.93 $16.89 144,530
2019-07-23 $18.90 $18.92 $18.89 $18.91 $16.87 130,394
2019-07-22 $18.87 $18.89 $18.87 $18.88 $16.84 64,210
2019-07-19 $18.94 $18.95 $18.91 $18.91 $16.81 188,765
2019-07-18 $18.95 $18.96 $18.92 $18.93 $16.83 106,736
2019-07-17 $18.96 $18.96 $18.94 $18.95 $16.85 244,903
2019-07-16 $18.99 $18.99 $18.95 $18.95 $16.85 141,493
2019-07-15 $18.97 $18.99 $18.97 $18.98 $16.87 102,979
2019-07-12 $18.97 $18.98 $18.95 $18.97 $16.87 79,903
2019-07-11 $18.98 $18.99 $18.95 $18.95 $16.85 255,287
2019-07-10 $18.98 $19.00 $18.97 $19.00 $16.89 879,620
2019-07-09 $18.95 $18.96 $18.94 $18.94 $16.84 110,206
2019-07-08 $18.97 $18.97 $18.95 $18.95 $16.85 222,192
2019-07-05 $19.00 $19.01 $18.94 $18.98 $16.87 182,565
2019-07-03 $19.01 $19.03 $19.00 $19.03 $16.92 849,469
2019-07-02 $19.00 $19.01 $18.98 $19.00 $16.89 145,025
2019-07-01 $19.00 $19.02 $18.96 $18.98 $16.87 1,455,251
2019-06-28 $18.94 $18.95 $18.94 $18.95 $16.85 217,999
2019-06-27 $18.91 $18.94 $18.91 $18.93 $16.83 416,387
2019-06-26 $18.91 $18.92 $18.89 $18.91 $16.81 115,642
2019-06-25 $18.97 $18.97 $18.90 $18.92 $16.82 346,873
2019-06-24 $18.97 $18.97 $18.94 $18.95 $16.85 88,951
2019-06-21 $19.00 $19.02 $19.00 $19.02 $16.85 126,424
2019-06-20 $19.01 $19.06 $19.01 $19.05 $16.88 404,691
2019-06-19 $18.86 $18.95 $18.86 $18.92 $16.76 355,492
2019-06-18 $18.85 $18.89 $18.84 $18.88 $16.73 529,112
2019-06-17 $18.78 $18.81 $18.78 $18.81 $16.67 794,439
2019-06-14 $18.78 $18.81 $18.78 $18.79 $16.65 154,434
2019-06-13 $18.80 $18.82 $18.79 $18.81 $16.67 106,782
2019-06-12 $18.79 $18.80 $18.78 $18.78 $16.64 423,327
2019-06-11 $18.81 $18.82 $18.79 $18.79 $16.65 322,716
2019-06-10 $18.78 $18.80 $18.77 $18.80 $16.66 316,474
2019-06-07 $18.72 $18.78 $18.72 $18.75 $16.61 576,280
2019-06-06 $18.69 $18.73 $18.66 $18.72 $16.59 520,947
2019-06-05 $18.69 $18.70 $18.65 $18.66 $16.53 175,803
2019-06-04 $18.55 $18.69 $18.55 $18.67 $16.54 1,649,193
2019-06-03 $18.53 $18.55 $18.51 $18.54 $16.43 1,478,044
2019-05-31 $18.56 $18.57 $18.50 $18.50 $16.39 159,326
2019-05-30 $18.60 $18.62 $18.59 $18.61 $16.49 122,610
2019-05-29 $18.61 $18.61 $18.56 $18.59 $16.47 323,207
2019-05-28 $18.64 $18.65 $18.61 $18.62 $16.50 618,150
2019-05-24 $18.64 $18.66 $18.62 $18.62 $16.50 74,396
2019-05-23 $18.63 $18.64 $18.60 $18.63 $16.51 317,967
2019-05-22 $18.64 $18.68 $18.64 $18.67 $16.54 546,447
2019-05-21 $18.62 $18.66 $18.62 $18.66 $16.53 102,485
2019-05-20 $18.64 $18.64 $18.60 $18.63 $16.51 270,129
2019-05-17 $18.71 $18.73 $18.69 $18.71 $16.52 86,567
2019-05-16 $18.68 $18.73 $18.68 $18.72 $16.53 90,632
2019-05-15 $18.66 $18.68 $18.65 $18.68 $16.49 319,227
2019-05-14 $18.67 $18.70 $18.65 $18.68 $16.49 905,249
2019-05-13 $18.68 $18.69 $18.64 $18.65 $16.47 287,676
2019-05-10 $18.70 $18.75 $18.67 $18.74 $16.55 243,959
2019-05-09 $18.71 $18.72 $18.66 $18.70 $16.51 359,489
2019-05-08 $18.74 $18.75 $18.71 $18.73 $16.54 1,622,418
2019-05-07 $18.76 $18.78 $18.71 $18.74 $16.55 258,144
2019-05-06 $18.74 $18.78 $18.74 $18.78 $16.58 255,461
2019-05-03 $18.78 $18.79 $18.78 $18.79 $16.59 91,498
2019-05-02 $18.78 $18.78 $18.73 $18.77 $16.57 137,436
2019-05-01 $18.79 $18.82 $18.75 $18.76 $16.56 1,276,888
2019-04-30 $18.80 $18.81 $18.79 $18.79 $16.59 200,107
2019-04-29 $18.78 $18.81 $18.78 $18.81 $16.61 579,575
2019-04-26 $18.78 $18.81 $18.78 $18.80 $16.60 161,231
2019-04-25 $18.77 $18.79 $18.76 $18.79 $16.59 206,237
2019-04-24 $18.78 $18.79 $18.77 $18.77 $16.57 89,800
2019-04-23 $18.74 $18.79 $18.74 $18.79 $16.59 252,849
2019-04-22 $18.74 $18.76 $18.73 $18.73 $16.54 106,190
2019-04-18 $18.83 $18.85 $18.81 $18.83 $16.57 991,743
2019-04-17 $18.84 $18.84 $18.81 $18.82 $16.56 142,396
2019-04-16 $18.83 $18.85 $18.82 $18.82 $16.56 105,292
2019-04-15 $18.85 $18.85 $18.83 $18.84 $16.58 102,561
2019-04-12 $18.83 $18.85 $18.82 $18.83 $16.57 90,291
2019-04-11 $18.79 $18.83 $18.79 $18.82 $16.56 114,290
2019-04-10 $18.74 $18.80 $18.74 $18.79 $16.53 210,343
2019-04-09 $18.73 $18.75 $18.73 $18.74 $16.49 111,570
2019-04-08 $18.73 $18.75 $18.73 $18.74 $16.49 125,449
2019-04-05 $18.71 $18.75 $18.71 $18.74 $16.49 129,693
2019-04-04 $18.71 $18.73 $18.69 $18.72 $16.47 587,304
2019-04-03 $18.70 $18.71 $18.69 $18.69 $16.44 169,928
2019-04-02 $18.71 $18.71 $18.67 $18.67 $16.43 602,936
2019-04-01 $18.68 $18.70 $18.68 $18.69 $16.44 769,930
2019-03-29 $18.67 $18.69 $18.65 $18.65 $16.41 1,061,788
2019-03-28 $18.64 $18.66 $18.64 $18.65 $16.41 140,342
2019-03-27 $18.64 $18.66 $18.61 $18.63 $16.39 277,216
2019-03-26 $18.61 $18.64 $18.61 $18.61 $16.37 299,790
2019-03-25 $18.60 $18.62 $18.57 $18.60 $16.36 365,141
2019-03-22 $18.63 $18.63 $18.60 $18.62 $16.38 309,999
2019-03-21 $18.61 $18.65 $18.61 $18.65 $16.41 343,875
2019-03-20 $18.59 $18.66 $18.56 $18.64 $16.40 243,944
2019-03-19 $18.58 $18.60 $18.57 $18.58 $16.35 234,413
2019-03-18 $18.57 $18.58 $18.55 $18.57 $16.34 263,206
2019-03-15 $18.62 $18.66 $18.62 $18.64 $16.34 181,633
2019-03-14 $18.62 $18.62 $18.60 $18.61 $16.32 153,473
2019-03-13 $18.58 $18.62 $18.58 $18.62 $16.33 254,862
2019-03-12 $18.54 $18.58 $18.54 $18.58 $16.29 174,424
2019-03-11 $18.52 $18.56 $18.52 $18.55 $16.26 255,421
2019-03-08 $18.50 $18.51 $18.47 $18.51 $16.23 332,543
2019-03-07 $18.56 $18.57 $18.53 $18.55 $16.26 101,073
2019-03-06 $18.56 $18.58 $18.55 $18.57 $16.28 164,040
2019-03-05 $18.58 $18.58 $18.56 $18.58 $16.29 622,029
2019-03-04 $18.60 $18.61 $18.55 $18.59 $16.30 766,885
2019-03-01 $18.57 $18.60 $18.56 $18.60 $16.31 836,456
2019-02-28 $18.56 $18.56 $18.53 $18.56 $16.27 363,989
2019-02-27 $18.55 $18.57 $18.54 $18.55 $16.26 87,839
2019-02-26 $18.57 $18.58 $18.55 $18.57 $16.28 120,949
2019-02-25 $18.58 $18.58 $18.54 $18.57 $16.28 298,824
2019-02-22 $18.53 $18.56 $18.53 $18.55 $16.26 303,943
2019-02-21 $18.50 $18.53 $18.49 $18.51 $16.23 261,066
2019-02-20 $18.52 $18.53 $18.49 $18.52 $16.24 178,295
2019-02-19 $18.49 $18.54 $18.49 $18.53 $16.25 223,846
2019-02-15 $18.52 $18.58 $18.52 $18.58 $16.23 215,664
2019-02-14 $18.48 $18.53 $18.46 $18.50 $16.16 194,616
2019-02-13 $18.53 $18.53 $18.49 $18.52 $16.18 969,482
2019-02-12 $18.48 $18.53 $18.48 $18.53 $16.19 561,318
2019-02-11 $18.47 $18.47 $18.43 $18.47 $16.14 574,922
2019-02-08 $18.45 $18.46 $18.43 $18.44 $16.11 329,571
2019-02-07 $18.47 $18.47 $18.41 $18.46 $16.13 908,158
2019-02-06 $18.53 $18.53 $18.49 $18.51 $16.17 130,930
2019-02-05 $18.46 $18.54 $18.44 $18.54 $16.20 216,008
2019-02-04 $18.42 $18.47 $18.40 $18.45 $16.12 2,884,754
2019-02-01 $18.42 $18.42 $18.37 $18.41 $16.09 1,222,894
2019-01-31 $18.37 $18.44 $18.36 $18.43 $16.10 380,498
2019-01-30 $18.27 $18.38 $18.25 $18.36 $16.04 1,254,330
2019-01-29 $18.27 $18.27 $18.21 $18.27 $15.96 377,009
2019-01-28 $18.23 $18.26 $18.21 $18.25 $15.95 375,301
2019-01-25 $18.25 $18.27 $18.24 $18.27 $15.96 281,815
2019-01-24 $18.19 $18.24 $18.18 $18.24 $15.94 322,066
2019-01-23 $18.19 $18.20 $18.15 $18.19 $15.89 466,696
2019-01-22 $18.22 $18.22 $18.16 $18.18 $15.89 340,875
2019-01-18 $18.27 $18.31 $18.27 $18.30 $15.93 450,454
2019-01-17 $18.20 $18.27 $18.20 $18.27 $15.91 143,149
2019-01-16 $18.21 $18.23 $18.19 $18.23 $15.87 105,324
2019-01-15 $18.16 $18.20 $18.14 $18.20 $15.85 294,941
2019-01-14 $18.15 $18.15 $18.10 $18.12 $15.78 201,843
2019-01-11 $18.15 $18.18 $18.14 $18.18 $15.83 291,665
2019-01-10 $18.11 $18.20 $18.06 $18.19 $15.84 567,603
2019-01-09 $18.11 $18.15 $18.10 $18.11 $15.77 290,816
2019-01-08 $18.03 $18.08 $18.00 $18.06 $15.72 424,225
2019-01-07 $17.89 $18.00 $17.89 $17.98 $15.65 678,398
2019-01-04 $17.75 $17.90 $17.75 $17.84 $15.53 10,496,738
2019-01-03 $17.63 $17.70 $17.63 $17.66 $15.38 342,913
2019-01-02 $17.64 $17.67 $17.60 $17.66 $15.38 1,229,382
2018-12-31 $17.69 $17.72 $17.67 $17.67 $15.38 635,374
2018-12-28 $17.67 $17.71 $17.62 $17.65 $15.37 414,494
2018-12-27 $17.55 $17.68 $17.54 $17.66 $15.38 937,378
2018-12-26 $17.53 $17.65 $17.45 $17.64 $15.36 997,122
2018-12-24 $17.59 $17.59 $17.46 $17.49 $15.23 321,224
2018-12-21 $17.67 $17.74 $17.62 $17.64 $15.29 483,814
2018-12-20 $17.83 $17.83 $17.64 $17.69 $15.34 1,011,192
2018-12-19 $17.98 $17.98 $17.81 $17.82 $15.45 487,685
2018-12-18 $18.02 $18.02 $17.92 $17.96 $15.57 606,545
2018-12-17 $18.06 $18.06 $17.97 $17.98 $15.59 433,918
2018-12-14 $18.08 $18.08 $18.05 $18.05 $15.65 149,344
2018-12-13 $18.11 $18.11 $18.07 $18.08 $15.68 157,569
2018-12-12 $18.06 $18.09 $18.05 $18.06 $15.66 553,809
2018-12-11 $18.02 $18.06 $18.01 $18.03 $15.63 447,054
2018-12-10 $17.98 $18.00 $17.95 $18.00 $15.61 641,855
2018-12-07 $18.04 $18.07 $17.97 $17.97 $15.58 169,369
2018-12-06 $17.99 $18.03 $17.95 $18.02 $15.62 400,559
2018-12-04 $18.09 $18.11 $18.03 $18.03 $15.63 577,163
2018-12-03 $18.12 $18.14 $18.09 $18.11 $15.70 358,748
2018-11-30 $18.03 $18.06 $18.03 $18.04 $15.64 233,087
2018-11-29 $18.05 $18.07 $18.03 $18.05 $15.65 912,779
2018-11-28 $18.01 $18.07 $17.97 $18.06 $15.66 1,160,394
2018-11-27 $17.96 $17.99 $17.95 $17.97 $15.58 244,962
2018-11-26 $17.97 $18.00 $17.97 $18.00 $15.61 521,192
2018-11-23 $17.93 $17.95 $17.93 $17.93 $15.55 70,263
2018-11-21 $17.98 $18.02 $17.98 $17.98 $15.59 198,730
2018-11-20 $17.93 $17.99 $17.92 $17.93 $15.55 440,976
2018-11-19 $18.01 $18.06 $17.97 $18.01 $15.61 571,439
2018-11-16 $18.06 $18.09 $18.05 $18.08 $15.62 492,585
2018-11-15 $18.08 $18.13 $18.05 $18.11 $15.65 492,687
2018-11-14 $18.18 $18.18 $18.10 $18.13 $15.66 592,033
2018-11-13 $18.21 $18.21 $18.15 $18.16 $15.69 531,198
2018-11-12 $18.25 $18.25 $18.16 $18.16 $15.69 166,943
2018-11-09 $18.30 $18.30 $18.23 $18.25 $15.77 337,197
2018-11-08 $18.28 $18.33 $18.28 $18.31 $15.82 1,000,961
2018-11-07 $18.26 $18.32 $18.26 $18.32 $15.83 387,706
2018-11-06 $18.24 $18.26 $18.24 $18.24 $15.76 121,024
2018-11-05 $18.21 $18.24 $18.21 $18.23 $15.75 241,284
2018-11-02 $18.23 $18.25 $18.20 $18.21 $15.73 2,190,857
2018-11-01 $18.20 $18.24 $18.19 $18.23 $15.75 743,597
2018-10-31 $18.20 $18.22 $18.17 $18.21 $15.73 1,381,885
2018-10-30 $18.17 $18.17 $18.14 $18.17 $15.70 843,362
2018-10-29 $18.17 $18.20 $18.13 $18.18 $15.71 911,996
2018-10-26 $18.16 $18.19 $18.14 $18.15 $15.68 192,125
2018-10-25 $18.21 $18.23 $18.12 $18.22 $15.74 323,127
2018-10-24 $18.20 $18.23 $18.15 $18.16 $15.69 273,879
2018-10-23 $18.20 $18.24 $18.17 $18.21 $15.73 777,221
2018-10-22 $18.27 $18.29 $18.24 $18.26 $15.78 287,073
2018-10-19 $18.32 $18.34 $18.30 $18.30 $15.76 239,769
2018-10-18 $18.37 $18.37 $18.31 $18.32 $15.77 117,368
2018-10-17 $18.37 $18.38 $18.35 $18.38 $15.82 1,584,207
2018-10-16 $18.36 $18.41 $18.36 $18.40 $15.84 499,940
2018-10-15 $18.32 $18.35 $18.32 $18.35 $15.80 272,627
2018-10-12 $18.32 $18.36 $18.32 $18.33 $15.78 358,704
2018-10-11 $18.29 $18.32 $18.25 $18.28 $15.74 512,125
2018-10-10 $18.36 $18.36 $18.27 $18.28 $15.74 378,858
2018-10-09 $18.35 $18.37 $18.33 $18.37 $15.82 511,925
2018-10-08 $18.37 $18.38 $18.33 $18.36 $15.81 184,543
2018-10-05 $18.43 $18.45 $18.39 $18.41 $15.85 1,361,569
2018-10-04 $18.47 $18.49 $18.42 $18.45 $15.88 224,670
2018-10-03 $18.54 $18.56 $18.49 $18.50 $15.93 321,109
2018-10-02 $18.55 $18.57 $18.54 $18.55 $15.97 713,495
2018-10-01 $18.53 $18.56 $18.53 $18.56 $15.98 628,080
2018-09-28 $18.50 $18.53 $18.50 $18.53 $15.95 141,993
2018-09-27 $18.51 $18.53 $18.50 $18.52 $15.95 86,389
2018-09-26 $18.47 $18.51 $18.47 $18.50 $15.93 194,484
2018-09-25 $18.49 $18.49 $18.47 $18.49 $15.92 116,915
2018-09-24 $18.48 $18.51 $18.45 $18.49 $15.92 152,100
2018-09-21 $18.56 $18.57 $18.55 $18.56 $15.92 198,934
2018-09-20 $18.55 $18.56 $18.54 $18.55 $15.92 75,091
2018-09-19 $18.57 $18.58 $18.55 $18.56 $15.92 557,773
2018-09-18 $18.58 $18.59 $18.56 $18.57 $15.93 216,902
2018-09-17 $18.59 $18.59 $18.56 $18.57 $15.93 72,028
2018-09-14 $18.55 $18.58 $18.55 $18.57 $15.93 285,604
2018-09-13 $18.56 $18.58 $18.56 $18.57 $15.93 162,675
2018-09-12 $18.55 $18.56 $18.52 $18.54 $15.91 293,157
2018-09-11 $18.51 $18.54 $18.51 $18.53 $15.90 352,240
2018-09-10 $18.53 $18.54 $18.52 $18.54 $15.91 115,999
2018-09-07 $18.52 $18.52 $18.51 $18.52 $15.89 112,360
2018-09-06 $18.53 $18.54 $18.52 $18.54 $15.91 666,836
2018-09-05 $18.52 $18.54 $18.51 $18.54 $15.91 1,000,910
2018-09-04 $18.54 $18.54 $18.51 $18.53 $15.90 885,255
2018-08-31 $18.53 $18.55 $18.53 $18.54 $15.91 422,280
2018-08-30 $18.53 $18.57 $18.52 $18.54 $15.91 561,787
2018-08-29 $18.52 $18.56 $18.52 $18.54 $15.91 271,397
2018-08-28 $18.52 $18.54 $18.51 $18.52 $15.89 202,847
2018-08-27 $18.52 $18.55 $18.52 $18.52 $15.89 230,198
2018-08-24 $18.52 $18.53 $18.51 $18.52 $15.89 102,529
2018-08-23 $18.50 $18.52 $18.50 $18.52 $15.89 97,806
2018-08-22 $18.49 $18.52 $18.49 $18.51 $15.88 121,239
2018-08-21 $18.48 $18.51 $18.48 $18.51 $15.88 189,891
2018-08-20 $18.47 $18.50 $18.47 $18.48 $15.86 132,718
2018-08-17 $18.53 $18.54 $18.52 $18.54 $15.85 160,787
2018-08-16 $18.49 $18.53 $18.49 $18.52 $15.83 89,981
2018-08-15 $18.49 $18.52 $18.49 $18.49 $15.81 783,096
2018-08-14 $18.52 $18.54 $18.50 $18.53 $15.84 377,299
2018-08-13 $18.50 $18.52 $18.47 $18.49 $15.81 259,310
2018-08-10 $18.51 $18.52 $18.49 $18.49 $15.81 368,877
2018-08-09 $18.50 $18.54 $18.50 $18.51 $15.83 462,834
2018-08-08 $18.51 $18.54 $18.51 $18.51 $15.83 491,150
2018-08-07 $18.49 $18.53 $18.49 $18.53 $15.84 188,751
2018-08-06 $18.48 $18.52 $18.48 $18.51 $15.83 109,061
2018-08-03 $18.49 $18.52 $18.48 $18.50 $15.82 226,873
2018-08-02 $18.45 $18.49 $18.39 $18.49 $15.81 395,452
2018-08-01 $18.46 $18.48 $18.46 $18.47 $15.79 438,192
2018-07-31 $18.47 $18.49 $18.46 $18.49 $15.81 358,008
2018-07-30 $18.42 $18.46 $18.42 $18.46 $15.78 390,239
2018-07-27 $18.43 $18.45 $18.43 $18.44 $15.77 548,811
2018-07-26 $18.42 $18.46 $18.42 $18.44 $15.77 188,918
2018-07-25 $18.40 $18.45 $18.40 $18.45 $15.77 232,537
2018-07-24 $18.39 $18.42 $18.39 $18.41 $15.74 538,759
2018-07-23 $18.40 $18.40 $18.39 $18.39 $15.72 193,855
2018-07-20 $18.45 $18.48 $18.45 $18.46 $15.73 210,349
2018-07-19 $18.43 $18.46 $18.43 $18.45 $15.72 332,036
2018-07-18 $18.44 $18.47 $18.44 $18.45 $15.72 147,597
2018-07-17 $18.43 $18.46 $18.42 $18.45 $15.72 140,140
2018-07-16 $18.48 $18.48 $18.41 $18.45 $15.72 426,153
2018-07-13 $18.43 $18.47 $18.43 $18.45 $15.72 310,987
2018-07-12 $18.42 $18.46 $18.41 $18.46 $15.73 237,260
2018-07-11 $18.39 $18.43 $18.39 $18.41 $15.68 656,884
2018-07-10 $18.41 $18.45 $18.41 $18.42 $15.69 138,079
2018-07-09 $18.39 $18.45 $18.39 $18.43 $15.70 283,561
2018-07-06 $18.37 $18.41 $18.37 $18.40 $15.67 186,895
2018-07-05 $18.32 $18.38 $18.31 $18.37 $15.65 1,054,475
2018-07-03 $18.32 $18.36 $18.32 $18.34 $15.62 183,707
2018-07-02 $18.32 $18.33 $18.28 $18.31 $15.60 589,641
2018-06-29 $18.37 $18.38 $18.29 $18.29 $15.58 426,452
2018-06-28 $18.35 $18.36 $18.29 $18.33 $15.62 999,300
2018-06-27 $18.40 $18.41 $18.35 $18.38 $15.66 233,058
2018-06-26 $18.37 $18.39 $18.36 $18.39 $15.67 143,146
2018-06-25 $18.37 $18.42 $18.37 $18.39 $15.67 171,548
2018-06-22 $18.43 $18.45 $18.40 $18.40 $15.67 161,931
2018-06-21 $18.43 $18.45 $18.41 $18.41 $15.68 88,502
2018-06-20 $18.43 $18.46 $18.43 $18.44 $15.71 240,962
2018-06-19 $18.41 $18.45 $18.41 $18.44 $15.71 169,168
2018-06-18 $18.45 $18.46 $18.44 $18.45 $15.72 140,884
2018-06-15 $18.51 $18.55 $18.50 $18.53 $15.73 121,851
2018-06-14 $18.50 $18.55 $18.50 $18.53 $15.73 297,803
2018-06-13 $18.48 $18.52 $18.48 $18.50 $15.70 205,078
2018-06-12 $18.48 $18.51 $18.48 $18.49 $15.70 344,107
2018-06-11 $18.48 $18.51 $18.47 $18.48 $15.69 447,391
2018-06-08 $18.44 $18.49 $18.44 $18.47 $15.68 272,205
2018-06-07 $18.50 $18.50 $18.46 $18.47 $15.68 357,891
2018-06-06 $18.47 $18.48 $18.45 $18.46 $15.67 300,176
2018-06-05 $18.44 $18.47 $18.43 $18.47 $15.68 220,294
2018-06-04 $18.39 $18.45 $18.39 $18.45 $15.66 746,694
2018-06-01 $18.39 $18.43 $18.39 $18.42 $15.64 308,373
2018-05-31 $18.44 $18.44 $18.39 $18.39 $15.61 532,274
2018-05-30 $18.36 $18.43 $18.36 $18.43 $15.64 530,517
2018-05-29 $18.42 $18.42 $18.36 $18.36 $15.59 587,712
2018-05-25 $18.40 $18.41 $18.39 $18.41 $15.63 137,479
2018-05-24 $18.40 $18.43 $18.39 $18.41 $15.63 307,214
2018-05-23 $18.39 $18.42 $18.38 $18.41 $15.63 295,402
2018-05-22 $18.37 $18.40 $18.37 $18.39 $15.61 134,882
2018-05-21 $18.38 $18.39 $18.37 $18.39 $15.61 131,476
2018-05-18 $18.42 $18.45 $18.41 $18.43 $15.59 253,374
2018-05-17 $18.42 $18.45 $18.42 $18.45 $15.61 200,586
2018-05-16 $18.43 $18.45 $18.41 $18.44 $15.60 496,276
2018-05-15 $18.44 $18.45 $18.42 $18.43 $15.59 587,749
2018-05-14 $18.46 $18.49 $18.44 $18.48 $15.63 2,928,636
2018-05-11 $18.50 $18.50 $18.47 $18.49 $15.64 215,287
2018-05-10 $18.45 $18.49 $18.45 $18.49 $15.64 432,253
2018-05-09 $18.43 $18.47 $18.43 $18.46 $15.62 303,411
2018-05-08 $18.44 $18.45 $18.43 $18.44 $15.60 514,498
2018-05-07 $18.45 $18.47 $18.45 $18.45 $15.61 283,533
2018-05-04 $18.43 $18.46 $18.42 $18.44 $15.60 314,639
2018-05-03 $18.43 $18.46 $18.42 $18.43 $15.59 199,358
2018-05-02 $18.42 $18.47 $18.42 $18.44 $15.60 2,078,966
2018-05-01 $18.43 $18.45 $18.41 $18.44 $15.60 602,327
2018-04-30 $18.45 $18.46 $18.43 $18.45 $15.61 499,576
2018-04-27 $18.44 $18.47 $18.43 $18.44 $15.60 214,033
2018-04-26 $18.41 $18.45 $18.39 $18.44 $15.60 376,199
2018-04-25 $18.44 $18.44 $18.38 $18.41 $15.57 489,124
2018-04-24 $18.46 $18.48 $18.39 $18.43 $15.59 412,945
2018-04-23 $18.49 $18.54 $18.44 $18.46 $15.62 496,461
2018-04-20 $18.60 $18.62 $18.55 $18.55 $15.64 1,276,531
2018-04-19 $18.61 $18.67 $18.60 $18.61 $15.69 526,474
2018-04-18 $18.68 $18.69 $18.64 $18.65 $15.72 936,327
2018-04-17 $18.65 $18.69 $18.65 $18.66 $15.73 443,411
2018-04-16 $18.65 $18.69 $18.64 $18.66 $15.73 216,198
2018-04-13 $18.65 $18.76 $18.63 $18.64 $15.71 401,786
2018-04-12 $18.58 $18.65 $18.58 $18.63 $15.70 385,897
2018-04-11 $18.57 $18.62 $18.57 $18.60 $15.68 433,026
2018-04-10 $18.55 $18.61 $18.55 $18.60 $15.68 383,575
2018-04-09 $18.55 $18.58 $18.54 $18.55 $15.64 160,810
2018-04-06 $18.52 $18.56 $18.50 $18.54 $15.63 414,462
2018-04-05 $18.52 $18.56 $18.51 $18.54 $15.63 803,497
2018-04-04 $18.45 $18.53 $18.45 $18.52 $15.61 1,984,029
2018-04-03 $18.52 $18.56 $18.48 $18.50 $15.60 1,252,864
2018-04-02 $18.50 $18.54 $18.47 $18.51 $15.60 4,132,078
2018-03-29 $18.51 $18.54 $18.49 $18.51 $15.60 695,176
2018-03-28 $18.47 $18.52 $18.47 $18.49 $15.59 869,043
2018-03-27 $18.47 $18.51 $18.46 $18.47 $15.57 381,266
2018-03-26 $18.46 $18.51 $18.43 $18.48 $15.58 1,493,976
2018-03-23 $18.48 $18.49 $18.39 $18.39 $15.50 675,269
2018-03-22 $18.49 $18.51 $18.45 $18.46 $15.56 358,101
2018-03-21 $18.51 $18.56 $18.50 $18.52 $15.61 321,092
2018-03-20 $18.49 $18.52 $18.43 $18.51 $15.60 285,477
2018-03-19 $18.52 $18.54 $18.49 $18.52 $15.61 738,843
2018-03-16 $18.56 $18.61 $18.56 $18.60 $15.62 290,725
2018-03-15 $18.58 $18.61 $18.57 $18.58 $15.61 375,566
2018-03-14 $18.61 $18.61 $18.57 $18.58 $15.61 420,333
2018-03-13 $18.62 $18.64 $18.57 $18.58 $15.61 415,983
2018-03-12 $18.62 $18.64 $18.60 $18.64 $15.66 369,549
2018-03-09 $18.60 $18.65 $18.60 $18.63 $15.65 740,069
2018-03-08 $18.60 $18.63 $18.58 $18.59 $15.62 559,933
2018-03-07 $18.61 $18.61 $18.57 $18.58 $15.61 569,975
2018-03-06 $18.59 $18.62 $18.57 $18.62 $15.64 630,202
2018-03-05 $18.57 $18.61 $18.56 $18.58 $15.61 715,588
2018-03-02 $18.55 $18.61 $18.54 $18.60 $15.62 1,835,502
2018-03-01 $18.59 $18.62 $18.56 $18.59 $15.62 1,664,835
2018-02-28 $18.62 $18.65 $18.57 $18.57 $15.60 887,333
2018-02-27 $18.66 $18.66 $18.59 $18.60 $15.62 792,468
2018-02-26 $18.61 $18.70 $18.61 $18.64 $15.66 1,412,000
2018-02-23 $18.54 $18.66 $18.54 $18.63 $15.65 274,722
2018-02-22 $18.56 $18.61 $18.55 $18.55 $15.58 720,465
2018-02-21 $18.61 $18.64 $18.53 $18.53 $15.57 415,234
2018-02-20 $18.59 $18.64 $18.59 $18.61 $15.63 670,870
2018-02-16 $18.60 $18.74 $18.60 $18.74 $15.69 1,345,259
2018-02-15 $18.52 $18.64 $18.52 $18.63 $15.60 718,680
2018-02-14 $18.48 $18.54 $18.46 $18.52 $15.50 1,053,104
2018-02-13 $18.51 $18.56 $18.51 $18.53 $15.51 1,088,341
2018-02-12 $18.48 $18.60 $18.42 $18.55 $15.53 731,264
2018-02-09 $18.50 $18.56 $18.34 $18.49 $15.48 1,427,883
2018-02-08 $18.65 $18.66 $18.50 $18.51 $15.50 1,074,210
2018-02-07 $18.65 $18.74 $18.63 $18.64 $15.60 1,058,354
2018-02-06 $18.54 $18.69 $18.54 $18.67 $15.63 855,161
2018-02-05 $18.65 $18.74 $18.56 $18.61 $15.58 6,784,528
2018-02-02 $18.75 $18.79 $18.69 $18.69 $15.65 1,543,117
2018-02-01 $18.81 $18.85 $18.79 $18.80 $15.74 1,301,154
2018-01-31 $18.84 $18.87 $18.78 $18.85 $15.78 3,836,027
2018-01-30 $18.85 $18.90 $18.80 $18.81 $15.75 1,706,339
2018-01-29 $18.91 $18.91 $18.88 $18.88 $15.81 1,136,244
2018-01-26 $18.92 $18.96 $18.92 $18.94 $15.86 518,263
2018-01-25 $18.96 $18.96 $18.91 $18.94 $15.86 400,730
2018-01-24 $18.97 $18.97 $18.91 $18.93 $15.85 1,563,736
2018-01-23 $18.90 $18.95 $18.90 $18.94 $15.86 836,860
2018-01-22 $18.90 $18.92 $18.88 $18.90 $15.82 413,721
2018-01-19 $18.95 $18.97 $18.93 $18.95 $15.81 704,208
2018-01-18 $18.95 $18.97 $18.94 $18.95 $15.81 538,306
2018-01-17 $19.00 $19.00 $18.96 $18.96 $15.82 505,264
2018-01-16 $18.98 $19.01 $18.97 $18.97 $15.83 507,536
2018-01-12 $18.97 $19.00 $18.97 $18.97 $15.83 541,847
2018-01-11 $18.96 $19.01 $18.96 $19.01 $15.86 1,229,572
2018-01-10 $18.98 $18.98 $18.94 $18.97 $15.83 1,188,339
2018-01-09 $19.02 $19.06 $18.99 $19.01 $15.86 1,427,316
2018-01-08 $19.02 $19.05 $19.02 $19.02 $15.87 878,165
2018-01-05 $19.02 $19.06 $19.02 $19.03 $15.88 795,777
2018-01-04 $19.00 $19.04 $19.00 $19.01 $15.86 793,715
2018-01-03 $18.98 $19.02 $18.94 $19.01 $15.86 1,005,052
2018-01-02 $18.94 $19.00 $18.93 $18.97 $15.83 6,312,885
2017-12-29 $18.91 $18.96 $18.91 $18.95 $15.81 707,929
2017-12-28 $18.94 $18.97 $18.92 $18.92 $15.78 636,734
2017-12-27 $18.95 $18.96 $18.93 $18.96 $15.82 1,330,270
2017-12-26 $18.88 $18.95 $18.88 $18.95 $15.81 2,764,339
2017-12-22 $18.86 $18.89 $18.84 $18.89 $15.76 326,786
2017-12-21 $18.86 $18.87 $18.84 $18.85 $15.73 664,260
2017-12-20 $18.84 $18.86 $18.83 $18.85 $15.73 1,065,599
2017-12-19 $18.87 $18.89 $18.84 $18.84 $15.72 2,237,096
2017-12-18 $18.91 $18.92 $18.88 $18.89 $15.76 374,368
2017-12-15 $18.92 $18.95 $18.92 $18.93 $15.74 276,200
2017-12-14 $18.96 $18.96 $18.91 $18.91 $15.73 567,900
2017-12-13 $18.95 $18.96 $18.94 $18.96 $15.77 579,045
2017-12-12 $18.96 $18.96 $18.93 $18.95 $15.76 387,640
2017-12-11 $18.94 $18.96 $18.94 $18.94 $15.75 180,574
2017-12-08 $18.92 $18.96 $18.92 $18.94 $15.75 315,351
2017-12-07 $18.93 $18.94 $18.90 $18.91 $15.73 1,351,905
2017-12-06 $18.96 $18.96 $18.92 $18.93 $15.74 165,085
2017-12-05 $18.97 $18.98 $18.93 $18.95 $15.76 1,183,696
2017-12-04 $18.98 $19.00 $18.95 $18.96 $15.77 893,046
2017-12-01 $18.96 $18.99 $18.91 $18.99 $15.79 672,181
2017-11-30 $18.96 $18.99 $18.93 $18.98 $15.79 428,947
2017-11-29 $18.98 $18.98 $18.95 $18.95 $15.76 698,200
2017-11-28 $18.96 $18.98 $18.91 $18.97 $15.78 840,305
2017-11-27 $18.96 $18.97 $18.93 $18.94 $15.75 780,636
2017-11-24 $18.95 $18.98 $18.95 $18.98 $15.79 525,205
2017-11-22 $18.90 $18.98 $18.90 $18.97 $15.78 2,053,025
2017-11-21 $18.88 $18.91 $18.88 $18.91 $15.73 346,509
2017-11-20 $18.86 $18.89 $18.86 $18.87 $15.69 191,438
2017-11-17 $18.89 $18.95 $18.87 $18.93 $15.69 1,116,598
2017-11-16 $18.85 $18.92 $18.85 $18.91 $15.67 228,483
2017-11-15 $18.79 $18.83 $18.72 $18.83 $15.61 434,797
2017-11-14 $18.85 $18.85 $18.80 $18.80 $15.58 578,608
2017-11-13 $18.87 $18.89 $18.86 $18.87 $15.64 221,547
2017-11-10 $18.85 $18.90 $18.85 $18.89 $15.66 600,970
2017-11-09 $18.91 $18.96 $18.84 $18.86 $15.63 2,266,753
2017-11-08 $19.00 $19.00 $18.93 $18.93 $15.69 1,372,747
2017-11-07 $19.02 $19.04 $18.99 $18.99 $15.74 651,686
2017-11-06 $19.03 $19.05 $19.02 $19.02 $15.76 948,102
2017-11-03 $19.05 $19.06 $19.03 $19.04 $15.78 424,535
2017-11-02 $19.05 $19.07 $19.04 $19.06 $15.80 647,127
2017-11-01 $19.07 $19.08 $19.03 $19.03 $15.77 739,009
2017-10-31 $19.06 $19.08 $19.04 $19.05 $15.79 979,983
2017-10-30 $19.04 $19.06 $19.03 $19.04 $15.78 597,688
2017-10-27 $19.00 $19.07 $18.99 $19.05 $15.79 1,467,108
2017-10-26 $19.04 $19.04 $18.99 $18.99 $15.74 318,190
2017-10-25 $19.07 $19.07 $18.99 $19.03 $15.77 444,456
2017-10-24 $19.06 $19.09 $19.06 $19.07 $15.81 83,855
2017-10-23 $19.07 $19.08 $19.05 $19.06 $15.80 179,898
2017-10-20 $19.12 $19.14 $19.10 $19.12 $15.80 228,586
2017-10-19 $19.10 $19.13 $19.10 $19.13 $15.80 225,295
2017-10-18 $19.12 $19.13 $19.11 $19.12 $15.80 418,032
2017-10-17 $19.09 $19.12 $19.08 $19.12 $15.80 275,978
2017-10-16 $19.09 $19.12 $19.09 $19.11 $15.79 942,200
2017-10-13 $19.11 $19.13 $19.09 $19.10 $15.78 588,497
2017-10-12 $19.10 $19.11 $19.09 $19.10 $15.78 198,344
2017-10-11 $19.09 $19.14 $19.09 $19.11 $15.79 534,155
2017-10-10 $19.08 $19.11 $19.07 $19.11 $15.79 248,449
2017-10-09 $19.07 $19.11 $19.07 $19.08 $15.76 118,247
2017-10-06 $19.07 $19.09 $19.05 $19.07 $15.75 102,933
2017-10-05 $19.08 $19.11 $19.08 $19.10 $15.78 373,235
2017-10-04 $19.10 $19.10 $19.08 $19.10 $15.78 236,408
2017-10-03 $19.07 $19.11 $19.07 $19.09 $15.77 319,190
2017-10-02 $19.06 $19.10 $19.06 $19.08 $15.76 360,481
2017-09-29 $19.07 $19.08 $19.04 $19.08 $15.76 198,336
2017-09-28 $19.06 $19.06 $19.03 $19.05 $15.74 190,561
2017-09-27 $19.04 $19.07 $19.02 $19.04 $15.73 242,575
2017-09-26 $19.01 $19.05 $19.01 $19.05 $15.74 122,200
2017-09-25 $18.99 $19.03 $18.99 $19.03 $15.72 157,750
2017-09-22 $19.00 $19.02 $18.98 $18.99 $15.69 104,434
2017-09-21 $19.00 $19.04 $18.97 $18.98 $15.68 735,571
2017-09-20 $19.01 $19.04 $18.98 $19.02 $15.71 303,367
2017-09-19 $19.01 $19.03 $19.01 $19.01 $15.70 121,227
2017-09-18 $19.02 $19.03 $19.01 $19.01 $15.70 300,578
2017-09-15 $19.07 $19.08 $19.00 $19.08 $15.71 102,884
2017-09-14 $19.06 $19.07 $19.03 $19.07 $15.70 240,022
2017-09-13 $19.09 $19.09 $19.04 $19.06 $15.69 140,896
2017-09-12 $19.05 $19.07 $19.01 $19.06 $15.69 390,322
2017-09-11 $19.02 $19.05 $19.02 $19.02 $15.66 372,411
2017-09-08 $19.02 $19.03 $18.99 $19.00 $15.65 758,178
2017-09-07 $19.03 $19.05 $19.02 $19.04 $15.68 681,300
2017-09-06 $19.04 $19.05 $19.02 $19.03 $15.67 387,600
2017-09-05 $19.02 $19.04 $18.97 $19.03 $15.67 1,972,561
2017-09-01 $19.02 $19.04 $19.01 $19.04 $15.68 370,268
2017-08-31 $19.02 $19.03 $19.00 $19.01 $15.65 908,979
2017-08-30 $18.96 $19.00 $18.96 $19.00 $15.65 618,011
2017-08-29 $18.96 $18.99 $18.93 $18.96 $15.61 712,421
2017-08-28 $18.99 $18.99 $18.97 $18.99 $15.64 220,298
2017-08-25 $18.96 $18.99 $18.95 $18.99 $15.64 406,167
2017-08-24 $18.93 $18.96 $18.90 $18.96 $15.61 2,078,744
2017-08-23 $18.92 $18.93 $18.89 $18.92 $15.58 1,385,290
2017-08-22 $18.87 $18.94 $18.85 $18.94 $15.60 341,993
2017-08-21 $18.87 $18.88 $18.86 $18.86 $15.53 154,087
2017-08-18 $18.86 $18.89 $18.84 $18.86 $15.53 1,379,551
2017-08-17 $18.91 $18.91 $18.84 $18.85 $15.52 748,798
2017-08-16 $18.90 $18.92 $18.90 $18.91 $15.57 338,274
2017-08-15 $18.89 $18.90 $18.87 $18.90 $15.56 1,120,766
2017-08-14 $18.95 $18.97 $18.93 $18.95 $15.55 372,008
2017-08-11 $18.84 $18.93 $18.84 $18.88 $15.50 764,105
2017-08-10 $18.94 $18.95 $18.83 $18.83 $15.45 1,396,230
2017-08-09 $19.00 $19.02 $18.94 $18.94 $15.54 1,826,722
2017-08-08 $19.06 $19.07 $19.01 $19.01 $15.60 257,418
2017-08-07 $19.06 $19.09 $19.05 $19.05 $15.63 1,624,903
2017-08-04 $19.07 $19.07 $19.06 $19.06 $15.64 335,596
2017-08-03 $19.07 $19.09 $19.06 $19.08 $15.66 668,895
2017-08-02 $19.06 $19.09 $19.06 $19.07 $15.65 457,098
2017-08-01 $19.05 $19.08 $19.05 $19.07 $15.65 464,371
2017-07-31 $19.05 $19.09 $19.04 $19.07 $15.65 789,621
2017-07-28 $19.04 $19.06 $19.04 $19.05 $15.63 255,947
2017-07-27 $19.07 $19.08 $19.03 $19.04 $15.63 829,207
2017-07-26 $19.05 $19.08 $19.05 $19.07 $15.65 371,307
2017-07-25 $19.02 $19.05 $19.02 $19.03 $15.62 253,416
2017-07-24 $19.01 $19.03 $19.01 $19.02 $15.61 506,643
2017-07-21 $19.05 $19.05 $19.01 $19.02 $15.61 368,967
2017-07-20 $19.04 $19.05 $19.01 $19.05 $15.63 612,194
2017-07-19 $19.03 $19.04 $19.01 $19.02 $15.61 135,709
2017-07-18 $18.99 $19.02 $18.99 $19.01 $15.60 333,950
2017-07-17 $18.99 $19.00 $18.97 $18.97 $15.57 690,373
2017-07-14 $18.98 $19.01 $18.97 $18.98 $15.58 571,993
2017-07-13 $19.01 $19.05 $18.99 $19.04 $15.57 1,607,171
2017-07-12 $18.98 $19.01 $18.98 $19.01 $15.55 961,934
2017-07-11 $18.96 $18.96 $18.93 $18.95 $15.50 276,619
2017-07-10 $18.94 $18.97 $18.92 $18.96 $15.51 2,258,078
2017-07-07 $18.95 $18.98 $18.92 $18.93 $15.48 2,112,557
2017-07-06 $18.98 $19.00 $18.95 $18.96 $15.51 1,422,502
2017-07-05 $19.02 $19.03 $18.99 $19.01 $15.55 989,579
2017-07-03 $19.04 $19.05 $19.01 $19.02 $15.56 310,816
2017-06-30 $19.00 $19.02 $18.97 $19.02 $15.56 951,567
2017-06-29 $19.02 $19.02 $18.95 $18.99 $15.53 1,712,348
2017-06-28 $18.99 $19.00 $18.94 $19.00 $15.54 779,300
2017-06-27 $18.99 $18.99 $18.95 $18.97 $15.52 2,076,949
2017-06-26 $18.95 $18.98 $18.93 $18.98 $15.53 540,610
2017-06-23 $18.92 $18.94 $18.90 $18.94 $15.49 275,374
2017-06-22 $18.89 $18.93 $18.88 $18.88 $15.44 586,623
2017-06-21 $18.93 $18.96 $18.85 $18.86 $15.43 1,021,735
2017-06-20 $18.95 $18.97 $18.94 $18.95 $15.50 499,920
2017-06-19 $18.98 $19.00 $18.97 $18.97 $15.52 1,363,391
2017-06-16 $19.00 $19.00 $18.95 $18.96 $15.51 315,358
2017-06-15 $18.98 $19.00 $18.97 $18.99 $15.53 656,244
2017-06-14 $19.10 $19.11 $19.05 $19.08 $15.55 653,230
2017-06-13 $19.06 $19.09 $19.05 $19.08 $15.55 1,603,883
2017-06-12 $19.02 $19.06 $19.01 $19.05 $15.53 587,341
2017-06-09 $19.01 $19.03 $18.99 $19.01 $15.50 1,180,940
2017-06-08 $19.01 $19.02 $18.97 $19.01 $15.50 1,483,288
2017-06-07 $19.05 $19.05 $18.98 $19.00 $15.49 1,491,881
2017-06-06 $19.06 $19.06 $19.02 $19.03 $15.51 380,876
2017-06-05 $19.06 $19.07 $19.04 $19.05 $15.53 281,672
2017-06-02 $19.03 $19.07 $19.03 $19.05 $15.53 1,076,594
2017-06-01 $19.02 $19.04 $19.00 $19.04 $15.52 814,351
2017-05-31 $18.99 $19.01 $18.98 $19.01 $15.50 10,600
2017-05-30 $18.98 $19.02 $18.98 $19.01 $15.50 12,740
2017-05-26 $19.00 $19.00 $18.98 $18.99 $15.48 247,619
2017-05-25 $19.00 $19.03 $18.98 $18.98 $15.47 370,087
2017-05-24 $18.98 $19.00 $18.96 $19.00 $15.49 479,418
2017-05-23 $18.97 $18.99 $18.96 $18.98 $15.47 1,137,601
2017-05-22 $18.94 $18.97 $18.90 $18.96 $15.46 388,404
2017-05-19 $18.92 $18.95 $18.91 $18.92 $15.42 708,697
2017-05-18 $18.86 $18.91 $18.86 $18.89 $15.40 1,332,723
2017-05-17 $18.92 $18.93 $18.88 $18.89 $15.40 521,225
2017-05-16 $18.95 $18.95 $18.92 $18.94 $15.44 776,866
2017-05-15 $18.90 $18.95 $18.90 $18.94 $15.44 283,426
2017-05-12 $18.97 $18.98 $18.95 $18.96 $15.40 344,062
2017-05-11 $18.96 $18.98 $18.94 $18.97 $15.41 1,533,273
2017-05-10 $18.96 $18.97 $18.94 $18.97 $15.41 447,099
2017-05-09 $18.93 $18.94 $18.90 $18.92 $15.37 4,037
2017-05-08 $18.92 $18.95 $18.91 $18.91 $15.36 3,580
2017-05-05 $18.93 $18.94 $18.88 $18.91 $15.36 1,780,787
2017-05-04 $18.96 $18.96 $18.89 $18.93 $15.38 823,412
2017-05-03 $18.96 $18.99 $18.96 $18.99 $15.43 240,141
2017-05-02 $18.98 $18.98 $18.96 $18.97 $15.41 359,430
2017-05-01 $18.99 $18.99 $18.96 $18.97 $15.41 556,738
2017-04-28 $18.97 $18.99 $18.95 $18.96 $15.40 1,247,216
2017-04-27 $18.95 $18.98 $18.93 $18.98 $15.42 840,192
2017-04-26 $18.93 $18.96 $18.93 $18.94 $15.39 6,163
2017-04-25 $18.95 $18.96 $18.92 $18.93 $15.38 5,628
2017-04-24 $18.94 $18.94 $18.91 $18.94 $15.39 485,088
2017-04-21 $18.87 $18.88 $18.82 $18.87 $15.33 1,272,320
2017-04-20 $18.84 $18.87 $18.83 $18.87 $15.33 179,483
2017-04-19 $18.83 $18.85 $18.81 $18.82 $15.29 552,915
2017-04-18 $18.83 $18.83 $18.79 $18.80 $15.27 272,339
2017-04-17 $18.76 $18.83 $18.76 $18.82 $15.29 1,403,212
2017-04-13 $18.83 $18.83 $18.74 $18.75 $15.23 822,757
2017-04-12 $18.88 $18.89 $18.87 $18.89 $15.29 799,244
2017-04-11 $18.89 $18.90 $18.85 $18.88 $15.28 922,731
2017-04-10 $18.87 $18.90 $18.86 $18.90 $15.30 1,057,255
2017-04-07 $18.88 $18.89 $18.85 $18.85 $15.26 1,081,755
2017-04-06 $18.86 $18.89 $18.84 $18.87 $15.27 804,817
2017-04-05 $18.88 $18.90 $18.84 $18.85 $15.26 489,262
2017-04-04 $18.82 $18.86 $18.82 $18.86 $15.26 599,090
2017-04-03 $18.82 $18.85 $18.80 $18.83 $15.24 3,026,933
2017-03-31 $18.85 $18.85 $18.81 $18.81 $15.22 1,494,084
2017-03-30 $18.82 $18.86 $18.82 $18.84 $15.25 1,243,103
2017-03-29 $18.79 $18.82 $18.76 $18.82 $15.23 1,721,013
2017-03-28 $18.67 $18.78 $18.66 $18.78 $15.20 1,324,185
2017-03-27 $18.63 $18.68 $18.60 $18.68 $15.12 320,680
2017-03-24 $18.64 $18.68 $18.64 $18.68 $15.12 299,783
2017-03-23 $18.63 $18.64 $18.58 $18.62 $15.07 978,946
2017-03-22 $18.60 $18.63 $18.55 $18.62 $15.07 1,678,315
2017-03-21 $18.73 $18.73 $18.60 $18.61 $15.06 396,289
2017-03-20 $18.72 $18.72 $18.69 $18.70 $15.14 305,653
2017-03-17 $18.73 $18.74 $18.71 $18.72 $15.15 796,251
2017-03-16 $18.76 $18.80 $18.68 $18.71 $15.14 1,917,536
2017-03-15 $18.60 $18.74 $18.57 $18.74 $15.17 1,152,994
2017-03-14 $18.61 $18.62 $18.60 $18.62 $15.02 552,605
2017-03-13 $18.64 $18.67 $18.61 $18.66 $15.05 661,303
2017-03-10 $18.68 $18.71 $18.60 $18.62 $15.02 1,099,878
2017-03-09 $18.66 $18.67 $18.62 $18.62 $15.02 1,081,904
2017-03-08 $18.76 $18.78 $18.68 $18.68 $15.06 2,728,069
2017-03-07 $18.91 $18.92 $18.79 $18.79 $15.15 534,882
2017-03-06 $18.95 $18.95 $18.91 $18.93 $15.27 877,937
2017-03-03 $18.94 $18.96 $18.92 $18.96 $15.29 443,574
2017-03-02 $18.96 $18.98 $18.93 $18.93 $15.27 1,009,194
2017-03-01 $18.99 $19.00 $18.97 $18.99 $15.31 964,274
2017-02-28 $18.94 $18.94 $18.92 $18.92 $15.26 768,044
2017-02-27 $18.94 $18.95 $18.92 $18.95 $15.28 1,025,604
2017-02-24 $18.89 $18.93 $18.88 $18.92 $15.26 609,035
2017-02-23 $18.93 $18.93 $18.89 $18.89 $15.23 583,541
2017-02-22 $18.90 $18.90 $18.87 $18.90 $15.24 646,625
2017-02-21 $18.88 $18.91 $18.86 $18.91 $15.25 292,600
2017-02-17 $18.86 $18.86 $18.83 $18.86 $15.21 923,761
2017-02-16 $18.85 $18.86 $18.83 $18.85 $15.20 271,129
2017-02-15 $18.87 $18.87 $18.84 $18.85 $15.20 350,705
2017-02-14 $18.95 $18.95 $18.91 $18.94 $15.22 489,598
2017-02-13 $18.93 $18.96 $18.91 $18.94 $15.22 1,367,477
2017-02-10 $18.91 $18.93 $18.90 $18.91 $15.19 963,338
2017-02-09 $18.92 $18.93 $18.90 $18.91 $15.19 847,513
2017-02-08 $18.91 $18.92 $18.87 $18.92 $15.20 976,197
2017-02-07 $18.92 $18.92 $18.89 $18.91 $15.19 481,010
2017-02-06 $18.90 $18.94 $18.85 $18.92 $15.20 49,785
2017-02-03 $18.91 $18.92 $18.89 $18.89 $15.18 9,842
2017-02-02 $18.90 $18.90 $18.86 $18.89 $15.18 1,759,683
2017-02-01 $18.86 $18.90 $18.84 $18.90 $15.19 929,716
2017-01-31 $18.88 $18.88 $18.83 $18.88 $15.17 1,196,335
2017-01-30 $18.86 $18.86 $18.82 $18.86 $15.15 404,007
2017-01-27 $18.87 $18.88 $18.84 $18.86 $15.15 817,153
2017-01-26 $18.87 $18.87 $18.84 $18.85 $15.14 591,796
2017-01-25 $18.85 $18.87 $18.84 $18.86 $15.15 625,511
2017-01-24 $18.79 $18.85 $18.79 $18.83 $15.13 459,173
2017-01-23 $18.77 $18.81 $18.77 $18.81 $15.11 396,716
2017-01-20 $18.81 $18.82 $18.77 $18.79 $15.10 339,445
2017-01-19 $18.83 $18.83 $18.78 $18.80 $15.10 214,200
2017-01-18 $18.82 $18.84 $18.81 $18.83 $15.13 553,895
2017-01-17 $18.86 $18.86 $18.80 $18.82 $15.12 679,205
2017-01-13 $18.84 $18.85 $18.82 $18.84 $15.14 471,268
2017-01-12 $18.91 $18.91 $18.88 $18.91 $15.14 340,061
2017-01-11 $18.88 $18.90 $18.86 $18.90 $15.13 537,409
2017-01-10 $18.92 $18.92 $18.87 $18.88 $15.11 1,674,681
2017-01-09 $18.86 $18.91 $18.86 $18.90 $15.13 4,308,826
2017-01-06 $18.86 $18.90 $18.82 $18.87 $15.10 720,759
2017-01-05 $18.89 $18.90 $18.82 $18.84 $15.08 2,860,891
2017-01-04 $18.85 $18.89 $18.82 $18.89 $15.12 1,016,393
2017-01-03 $18.81 $18.85 $18.80 $18.84 $15.08 1,461,365
2016-12-30 $18.79 $18.79 $18.76 $18.79 $15.04 373,247
2016-12-29 $18.79 $18.79 $18.77 $18.79 $15.04 191,086
2016-12-28 $18.78 $18.79 $18.74 $18.78 $15.03 633,250
2016-12-27 $18.73 $18.80 $18.73 $18.75 $15.00 868,861
2016-12-23 $18.74 $18.75 $18.72 $18.75 $15.01 450,491
2016-12-22 $18.65 $18.73 $18.65 $18.71 $14.98 476,647
2016-12-21 $18.69 $18.70 $18.66 $18.70 $14.97 435,794
2016-12-20 $18.68 $18.68 $18.64 $18.66 $14.94 852,956
2016-12-19 $18.61 $18.67 $18.57 $18.67 $14.94 385,816
2016-12-16 $18.64 $18.65 $18.60 $18.61 $14.90 603,721
2016-12-15 $18.66 $18.66 $18.60 $18.62 $14.90 423,906
2016-12-14 $18.81 $18.83 $18.69 $18.70 $14.91 804,739
2016-12-13 $18.80 $18.83 $18.77 $18.77 $14.97 718,396
2016-12-12 $18.77 $18.77 $18.73 $18.75 $14.95 533,025
2016-12-09 $18.73 $18.77 $18.73 $18.73 $14.93 974,981
2016-12-08 $18.72 $18.76 $18.71 $18.75 $14.95 551,622
2016-12-07 $18.74 $18.78 $18.70 $18.78 $14.97 832,733
2016-12-06 $18.69 $18.71 $18.65 $18.71 $14.92 803,344
2016-12-05 $18.61 $18.65 $18.57 $18.65 $14.87 3,525,464
2016-12-02 $18.55 $18.63 $18.55 $18.63 $14.86 1,126,043
2016-12-01 $18.59 $18.59 $18.52 $18.55 $14.79 1,133,247
2016-11-30 $18.60 $18.60 $18.54 $18.58 $14.82 695,665
2016-11-29 $18.55 $18.58 $18.52 $18.57 $14.81 1,039,720
2016-11-28 $18.60 $18.62 $18.56 $18.57 $14.81 872,653
2016-11-25 $18.56 $18.59 $18.56 $18.57 $14.81 148,230
2016-11-23 $18.60 $18.60 $18.52 $18.58 $14.82 964,559
2016-11-22 $18.57 $18.65 $18.54 $18.65 $14.87 1,912,303
2016-11-21 $18.45 $18.55 $18.45 $18.53 $14.78 2,382,320
2016-11-18 $18.48 $18.48 $18.42 $18.45 $14.71 1,473,644
2016-11-17 $18.49 $18.49 $18.43 $18.44 $14.70 252,668
2016-11-16 $18.47 $18.49 $18.44 $18.46 $14.72 435,243
2016-11-15 $18.40 $18.54 $18.40 $18.52 $14.77 1,160,810
2016-11-14 $18.33 $18.49 $18.31 $18.47 $14.67 539,492
2016-11-11 $18.47 $18.48 $18.29 $18.35 $14.57 994,633
2016-11-10 $18.61 $18.66 $18.49 $18.52 $14.71 1,500,164
2016-11-09 $18.66 $18.79 $18.66 $18.66 $14.82 2,365,243
2016-11-08 $18.79 $18.81 $18.74 $18.79 $14.92 645,026
2016-11-07 $18.75 $18.82 $18.74 $18.81 $14.94 2,122,476
2016-11-04 $18.62 $18.68 $18.62 $18.64 $14.80 300,149
2016-11-03 $18.61 $18.66 $18.61 $18.62 $14.79 738,143
2016-11-02 $18.62 $18.66 $18.58 $18.64 $14.80 2,083,517
2016-11-01 $18.70 $18.71 $18.59 $18.66 $14.82 1,054,766
2016-10-31 $18.78 $18.79 $18.68 $18.68 $14.84 3,196,704
2016-10-28 $18.83 $18.83 $18.74 $18.77 $14.91 690,377
2016-10-27 $18.89 $18.90 $18.82 $18.83 $14.96 419,576
2016-10-26 $18.89 $18.94 $18.88 $18.89 $15.00 428,072
2016-10-25 $18.91 $18.95 $18.91 $18.93 $15.04 424,192
2016-10-24 $18.96 $18.98 $18.93 $18.93 $15.04 383,956
2016-10-21 $18.89 $18.94 $18.87 $18.94 $15.04 175,863
2016-10-20 $18.90 $18.95 $18.90 $18.90 $15.01 486,929
2016-10-19 $18.91 $18.95 $18.90 $18.94 $15.04 408,393
2016-10-18 $18.89 $18.93 $18.86 $18.90 $15.01 258,002
2016-10-17 $18.86 $18.86 $18.82 $18.83 $14.96 260,439
2016-10-14 $18.84 $18.87 $18.81 $18.83 $14.96 339,404
2016-10-13 $18.85 $18.92 $18.83 $18.88 $14.94 310,791
2016-10-12 $18.87 $18.90 $18.85 $18.89 $14.95 381,419
2016-10-11 $18.92 $18.96 $18.85 $18.88 $14.94 463,051
2016-10-10 $18.95 $18.99 $18.93 $18.97 $15.01 156,029
2016-10-07 $18.91 $18.92 $18.85 $18.90 $14.96 485,346
2016-10-06 $18.87 $18.91 $18.85 $18.88 $14.94 268,684
2016-10-05 $18.88 $18.91 $18.86 $18.88 $14.94 271,777
2016-10-04 $18.89 $18.90 $18.82 $18.84 $14.91 683,554
2016-10-03 $18.87 $18.88 $18.84 $18.87 $14.93 770,807
2016-09-30 $18.85 $18.89 $18.84 $18.87 $14.93 1,143,074
2016-09-29 $18.87 $18.87 $18.76 $18.80 $14.88 1,289,153
2016-09-28 $18.78 $18.89 $18.77 $18.87 $14.93 609,432
2016-09-27 $18.69 $18.79 $18.69 $18.78 $14.86 498,067
2016-09-26 $18.79 $18.80 $18.72 $18.73 $14.82 342,446
2016-09-23 $18.79 $18.84 $18.78 $18.80 $14.88 1,008,251
2016-09-22 $18.84 $18.86 $18.78 $18.82 $14.89 951,161
2016-09-21 $18.65 $18.76 $18.65 $18.76 $14.85 477,903
2016-09-20 $18.68 $18.69 $18.63 $18.66 $14.77 354,476
2016-09-19 $18.69 $18.70 $18.62 $18.66 $14.77 242,884
2016-09-16 $18.58 $18.65 $18.58 $18.65 $14.76 212,807
2016-09-15 $18.57 $18.66 $18.57 $18.65 $14.76 347,015
2016-09-14 $18.64 $18.71 $18.62 $18.62 $14.68 1,523,959
2016-09-13 $18.69 $18.72 $18.62 $18.63 $14.69 1,156,753
2016-09-12 $18.69 $18.78 $18.67 $18.76 $14.79 1,635,706
2016-09-09 $18.82 $18.84 $18.71 $18.71 $14.75 651,608
2016-09-08 $18.92 $18.92 $18.85 $18.85 $14.86 364,800
2016-09-07 $18.91 $18.91 $18.87 $18.89 $14.89 477,975
2016-09-06 $18.86 $18.92 $18.85 $18.90 $14.90 2,008,552
2016-09-02 $18.84 $18.93 $18.84 $18.90 $14.90 899,263
2016-09-01 $18.81 $18.82 $18.78 $18.81 $14.83 638,727
2016-08-31 $18.85 $18.85 $18.79 $18.79 $14.81 384,957
2016-08-30 $18.87 $18.88 $18.83 $18.85 $14.86 546,673
2016-08-29 $18.83 $18.90 $18.81 $18.87 $14.88 546,155
2016-08-26 $18.85 $18.88 $18.78 $18.80 $14.82 389,703
2016-08-25 $18.82 $18.84 $18.81 $18.83 $14.85 248,806
2016-08-24 $18.85 $18.87 $18.79 $18.80 $14.82 299,605
2016-08-23 $18.82 $18.85 $18.82 $18.84 $14.85 237,699
2016-08-22 $18.78 $18.80 $18.76 $18.78 $14.81 372,014
2016-08-19 $18.79 $18.80 $18.77 $18.80 $14.82 193,465
2016-08-18 $18.78 $18.83 $18.75 $18.80 $14.82 218,599
2016-08-17 $18.78 $18.84 $18.74 $18.83 $14.85 2,924,661
2016-08-16 $18.74 $18.77 $18.72 $18.76 $14.79 685,267
2016-08-15 $18.76 $18.79 $18.75 $18.77 $14.80 206,050
2016-08-12 $18.81 $18.81 $18.77 $18.80 $14.77 234,631
2016-08-11 $18.76 $18.81 $18.76 $18.77 $14.74 326,334
2016-08-10 $18.77 $18.79 $18.75 $18.76 $14.73 224,938
2016-08-09 $18.78 $18.79 $18.75 $18.79 $14.76 259,897
2016-08-08 $18.74 $18.76 $18.70 $18.76 $14.73 444,045
2016-08-05 $18.72 $18.73 $18.68 $18.70 $14.69 635,737
2016-08-04 $18.62 $18.68 $18.60 $18.68 $14.67 444,057
2016-08-03 $18.53 $18.59 $18.52 $18.58 $14.59 395,796
2016-08-02 $18.51 $18.55 $18.47 $18.50 $14.53 1,108,405
2016-08-01 $18.58 $18.58 $18.51 $18.54 $14.56 1,888,654
2016-07-29 $18.59 $18.61 $18.53 $18.57 $14.59 566,636
2016-07-28 $18.60 $18.60 $18.56 $18.58 $14.59 715,307
2016-07-27 $18.58 $18.64 $18.56 $18.63 $14.63 399,145
2016-07-26 $18.64 $18.64 $18.56 $18.59 $14.60 240,755
2016-07-25 $18.66 $18.68 $18.61 $18.61 $14.62 714,724
2016-07-22 $18.65 $18.69 $18.63 $18.69 $14.68 306,300
2016-07-21 $18.66 $18.67 $18.62 $18.66 $14.66 577,754
2016-07-20 $18.63 $18.66 $18.60 $18.66 $14.66 198,199
2016-07-19 $18.60 $18.64 $18.59 $18.62 $14.62 184,683
2016-07-18 $18.63 $18.67 $18.60 $18.65 $14.65 1,110,928
2016-07-15 $18.68 $18.68 $18.59 $18.59 $14.60 715,972
2016-07-14 $18.71 $18.73 $18.67 $18.71 $14.64 453,430
2016-07-13 $18.73 $18.73 $18.64 $18.68 $14.61 1,209,842
2016-07-12 $18.72 $18.76 $18.68 $18.72 $14.64 741,437
2016-07-11 $18.69 $18.69 $18.65 $18.65 $14.59 696,773
2016-07-08 $18.53 $18.64 $18.53 $18.64 $14.58 1,019,464
2016-07-07 $18.50 $18.50 $18.45 $18.47 $14.45 604,917
2016-07-06 $18.36 $18.50 $18.35 $18.50 $14.47 4,563,977
2016-07-05 $18.40 $18.41 $18.34 $18.38 $14.38 1,868,962
2016-07-01 $18.40 $18.47 $18.38 $18.41 $14.40 1,868,042
2016-06-30 $18.32 $18.40 $18.27 $18.40 $14.39 1,392,505
2016-06-29 $18.26 $18.35 $18.26 $18.32 $14.33 1,351,189
2016-06-28 $18.19 $18.21 $18.14 $18.19 $14.23 579,657
2016-06-27 $18.14 $18.17 $17.99 $18.02 $14.10 927,775
2016-06-24 $17.93 $18.27 $17.93 $18.17 $14.21 542,027
2016-06-23 $18.33 $18.38 $18.32 $18.38 $14.38 240,656
2016-06-22 $18.22 $18.29 $18.22 $18.28 $14.30 160,104
2016-06-21 $18.25 $18.28 $18.23 $18.28 $14.30 173,563
2016-06-20 $18.26 $18.28 $18.22 $18.22 $14.25 223,755
2016-06-17 $18.16 $18.17 $18.11 $18.12 $14.18 396,476
2016-06-16 $18.07 $18.14 $18.01 $18.12 $14.18 654,057
2016-06-15 $18.12 $18.15 $18.09 $18.09 $14.15 415,040
2016-06-14 $18.15 $18.21 $18.12 $18.15 $14.14 245,204
2016-06-13 $18.25 $18.29 $18.20 $18.21 $14.19 340,624
2016-06-10 $18.26 $18.29 $18.22 $18.25 $14.22 206,338
2016-06-09 $18.31 $18.34 $18.29 $18.34 $14.29 333,966
2016-06-08 $18.35 $18.37 $18.32 $18.36 $14.30 491,840
2016-06-07 $18.30 $18.33 $18.27 $18.30 $14.26 446,910
2016-06-06 $18.19 $18.27 $18.19 $18.26 $14.23 367,681
2016-06-03 $18.20 $18.21 $18.16 $18.21 $14.19 181,155
2016-06-02 $18.14 $18.18 $18.13 $18.17 $14.16 946,192
2016-06-01 $18.14 $18.15 $18.07 $18.15 $14.14 350,220
2016-05-31 $18.18 $18.20 $18.14 $18.14 $14.13 1,200,809
2016-05-27 $18.15 $18.19 $18.12 $18.16 $14.15 153,298
2016-05-26 $18.20 $18.20 $18.15 $18.15 $14.14 167,937
2016-05-25 $18.18 $18.20 $18.16 $18.17 $14.16 252,523
2016-05-24 $18.12 $18.17 $18.08 $18.17 $14.16 1,318,992
2016-05-23 $18.07 $18.09 $18.05 $18.07 $14.08 226,051
2016-05-20 $18.05 $18.08 $18.02 $18.06 $14.07 171,344
2016-05-19 $18.07 $18.07 $17.99 $18.04 $14.05 226,571
2016-05-18 $18.07 $18.12 $18.04 $18.06 $14.07 255,626
2016-05-17 $18.08 $18.11 $18.05 $18.09 $14.09 371,226
2016-05-16 $18.05 $18.10 $18.03 $18.08 $14.09 426,478
2016-05-13 $18.07 $18.08 $18.00 $18.01 $14.03 1,065,728
2016-05-12 $18.14 $18.18 $18.12 $18.15 $14.08 390,877
2016-05-11 $18.11 $18.18 $18.11 $18.11 $14.05 526,991
2016-05-10 $18.12 $18.16 $18.11 $18.16 $14.09 449,013
2016-05-09 $18.13 $18.13 $18.08 $18.11 $14.05 751,175
2016-05-06 $18.15 $18.15 $18.03 $18.09 $14.04 1,226,352
2016-05-05 $18.18 $18.18 $18.13 $18.15 $14.08 202,169
2016-05-04 $18.19 $18.20 $18.14 $18.17 $14.10 1,740,107
2016-05-03 $18.24 $18.24 $18.17 $18.20 $14.12 1,718,722
2016-05-02 $18.27 $18.29 $18.23 $18.26 $14.17 833,072
2016-04-29 $18.24 $18.27 $18.17 $18.26 $14.17 581,517
2016-04-28 $18.22 $18.27 $18.20 $18.22 $14.14 249,558
2016-04-27 $18.17 $18.26 $18.14 $18.23 $14.14 673,443
2016-04-26 $18.15 $18.18 $18.15 $18.18 $14.11 428,234
2016-04-25 $18.15 $18.16 $18.11 $18.14 $14.07 185,793
2016-04-22 $18.10 $18.19 $18.10 $18.19 $14.11 168,223
2016-04-21 $18.16 $18.16 $18.11 $18.14 $14.07 698,827
2016-04-20 $18.09 $18.16 $18.08 $18.12 $14.06 342,237
2016-04-19 $18.02 $18.10 $18.02 $18.08 $14.03 329,731
2016-04-18 $17.90 $18.01 $17.89 $18.00 $13.97 180,370
2016-04-15 $17.95 $17.96 $17.91 $17.91 $13.90 444,881
2016-04-14 $18.03 $18.05 $18.01 $18.02 $13.92 259,932
2016-04-13 $17.97 $18.08 $17.97 $18.07 $13.96 258,865
2016-04-12 $17.90 $17.97 $17.89 $17.95 $13.87 1,074,361
2016-04-11 $17.90 $17.91 $17.85 $17.88 $13.82 221,640
2016-04-08 $17.86 $17.87 $17.81 $17.85 $13.79 342,427
2016-04-07 $17.80 $17.81 $17.74 $17.79 $13.75 286,561
2016-04-06 $17.79 $17.84 $17.76 $17.84 $13.78 324,125
2016-04-05 $17.71 $17.76 $17.71 $17.75 $13.72 446,609
2016-04-04 $17.82 $17.85 $17.75 $17.79 $13.75 2,669,104
2016-04-01 $17.76 $17.81 $17.67 $17.80 $13.75 1,837,287
2016-03-31 $17.75 $17.81 $17.74 $17.80 $13.75 573,832
2016-03-30 $17.79 $17.80 $17.72 $17.75 $13.72 435,893
2016-03-29 $17.78 $17.79 $17.69 $17.71 $13.68 1,055,655
2016-03-28 $17.89 $17.89 $17.75 $17.81 $13.76 402,202
2016-03-24 $17.73 $17.82 $17.73 $17.81 $13.76 244,550
2016-03-23 $17.90 $17.90 $17.85 $17.86 $13.80 126,555
2016-03-22 $17.92 $17.92 $17.86 $17.90 $13.83 437,270
2016-03-21 $17.92 $17.95 $17.90 $17.94 $13.86 204,822
2016-03-18 $17.92 $17.96 $17.90 $17.93 $13.85 178,876
2016-03-17 $17.83 $17.91 $17.76 $17.90 $13.83 322,850
2016-03-16 $17.66 $17.80 $17.61 $17.79 $13.75 195,765
2016-03-15 $17.64 $17.70 $17.60 $17.67 $13.65 465,975
2016-03-14 $17.77 $17.85 $17.71 $17.83 $13.72 302,723
2016-03-11 $17.84 $17.89 $17.77 $17.82 $13.71 888,841
2016-03-10 $17.69 $17.73 $17.63 $17.73 $13.65 355,912
2016-03-09 $17.67 $17.69 $17.62 $17.65 $13.58 471,336
2016-03-08 $17.69 $17.69 $17.60 $17.61 $13.55 303,964
2016-03-07 $17.60 $17.70 $17.60 $17.70 $13.62 427,679
2016-03-04 $17.62 $17.68 $17.56 $17.66 $13.59 612,904
2016-03-03 $17.55 $17.59 $17.46 $17.58 $13.53 569,390
2016-03-02 $17.57 $17.57 $17.49 $17.56 $13.51 709,010
2016-03-01 $17.22 $17.68 $17.22 $17.65 $13.58 1,522,968
2016-02-29 $17.21 $17.33 $17.16 $17.32 $13.33 598,983
2016-02-26 $17.24 $17.24 $17.15 $17.18 $13.22 474,511
2016-02-25 $17.10 $17.17 $17.04 $17.15 $13.20 2,846,951
2016-02-24 $16.89 $17.10 $16.89 $17.09 $13.15 3,698,791
2016-02-23 $16.97 $17.02 $16.93 $17.02 $13.10 897,340
2016-02-22 $16.99 $17.03 $16.96 $17.03 $13.11 1,017,895
2016-02-19 $16.82 $16.92 $16.81 $16.91 $13.01 1,405,604
2016-02-18 $16.82 $16.90 $16.78 $16.88 $12.99 1,072,926
2016-02-17 $16.78 $16.84 $16.75 $16.79 $12.92 233,960
2016-02-16 $16.77 $16.78 $16.70 $16.76 $12.90 293,541
2016-02-12 $16.65 $16.78 $16.64 $16.77 $12.91 611,032
2016-02-11 $16.53 $16.66 $16.53 $16.64 $12.75 1,563,914
2016-02-10 $16.78 $16.80 $16.69 $16.72 $12.81 677,135
2016-02-09 $16.71 $16.79 $16.68 $16.75 $12.84 550,543
2016-02-08 $16.87 $16.87 $16.70 $16.75 $12.84 2,572,911
2016-02-05 $17.01 $17.01 $16.92 $16.97 $13.01 603,482
2016-02-04 $17.05 $17.06 $17.01 $17.03 $13.05 162,817
2016-02-03 $17.00 $17.07 $16.95 $17.05 $13.07 400,884
2016-02-02 $17.08 $17.08 $16.98 $17.01 $13.04 1,605,256
2016-02-01 $17.10 $17.16 $17.04 $17.12 $13.12 835,064
2016-01-29 $17.11 $17.19 $17.11 $17.14 $13.14 304,072
2016-01-28 $17.14 $17.14 $17.07 $17.12 $13.12 512,833
2016-01-27 $17.04 $17.12 $17.01 $17.04 $13.06 324,774
2016-01-26 $16.99 $17.08 $16.99 $17.08 $13.09 288,727
2016-01-25 $17.06 $17.08 $16.98 $17.00 $13.03 642,622
2016-01-22 $16.99 $17.10 $16.88 $17.10 $13.11 656,995
2016-01-21 $16.82 $16.93 $16.76 $16.87 $12.93 737,942
2016-01-20 $16.84 $16.86 $16.61 $16.81 $12.88 689,755
2016-01-19 $16.96 $17.01 $16.89 $16.93 $12.98 1,115,445
2016-01-15 $16.94 $17.02 $16.88 $16.99 $13.02 448,592
2016-01-14 $17.17 $17.30 $17.13 $17.23 $13.15 2,684,406
2016-01-13 $17.28 $17.29 $17.12 $17.13 $13.08 382,122
2016-01-12 $17.33 $17.36 $17.27 $17.32 $13.22 369,035
2016-01-11 $17.25 $17.39 $17.25 $17.34 $13.24 204,816
2016-01-08 $17.26 $17.40 $17.26 $17.29 $13.20 454,569
2016-01-07 $17.36 $17.39 $17.33 $17.36 $13.25 445,192
2016-01-06 $17.39 $17.45 $17.38 $17.40 $13.28 456,150
2016-01-05 $17.42 $17.48 $17.33 $17.43 $13.31 724,179
2016-01-04 $17.35 $17.40 $17.32 $17.40 $13.28 409,265
2015-12-31 $17.47 $17.49 $17.35 $17.44 $13.31 544,735
2015-12-30 $17.37 $17.46 $17.36 $17.46 $13.33 521,378
2015-12-29 $17.42 $17.48 $17.41 $17.44 $13.31 711,270
2015-12-28 $17.38 $17.40 $17.24 $17.36 $13.25 357,867
2015-12-24 $17.43 $17.51 $17.43 $17.46 $13.33 806,485
2015-12-23 $17.32 $17.48 $17.32 $17.45 $13.32 398,229
2015-12-22 $17.26 $17.38 $17.23 $17.37 $13.26 515,397
2015-12-21 $17.32 $17.32 $17.18 $17.21 $13.14 519,891
2015-12-18 $17.36 $17.36 $17.23 $17.30 $13.21 912,390
2015-12-17 $17.38 $17.41 $17.27 $17.28 $13.19 1,373,718
2015-12-16 $17.42 $17.45 $17.33 $17.42 $13.30 1,276,841
2015-12-15 $17.36 $17.46 $17.32 $17.37 $13.26 485,359
2015-12-14 $17.30 $17.50 $17.23 $17.33 $13.18 1,959,286
2015-12-11 $17.58 $17.59 $17.24 $17.30 $13.15 1,029,436
2015-12-10 $17.71 $17.73 $17.64 $17.65 $13.42 247,137
2015-12-09 $17.65 $17.75 $17.65 $17.71 $13.46 624,959
2015-12-08 $17.61 $17.75 $17.61 $17.64 $13.41 697,439
2015-12-07 $17.88 $17.88 $17.75 $17.79 $13.53 2,089,371
2015-12-04 $17.85 $17.94 $17.85 $17.88 $13.59 436,197
2015-12-03 $17.95 $17.97 $17.87 $17.92 $13.62 456,743
2015-12-02 $18.19 $18.24 $17.91 $17.97 $13.66 1,434,840
2015-12-01 $17.93 $18.03 $17.90 $18.03 $13.71 637,508
2015-11-30 $17.92 $17.94 $17.87 $17.87 $13.59 238,153
2015-11-27 $17.91 $17.93 $17.87 $17.92 $13.62 108,022
2015-11-25 $17.89 $17.90 $17.84 $17.86 $13.58 181,977
2015-11-24 $17.81 $17.87 $17.80 $17.87 $13.59 191,009
2015-11-23 $17.84 $17.88 $17.83 $17.85 $13.57 170,402
2015-11-20 $17.88 $17.91 $17.82 $17.85 $13.57 203,492
2015-11-19 $17.95 $17.95 $17.87 $17.87 $13.59 386,078
2015-11-18 $17.93 $18.02 $17.93 $18.01 $13.69 147,221
2015-11-17 $17.94 $18.00 $17.91 $17.93 $13.63 128,381
2015-11-16 $17.91 $17.95 $17.87 $17.94 $13.64 424,638
2015-11-13 $17.84 $17.92 $17.83 $17.89 $13.60 313,262
2015-11-12 $18.02 $18.04 $17.90 $17.96 $13.60 472,055
2015-11-11 $18.07 $18.11 $18.05 $18.07 $13.69 180,673
2015-11-10 $18.12 $18.13 $18.07 $18.10 $13.71 226,514
2015-11-09 $18.13 $18.16 $18.06 $18.14 $13.74 388,244
2015-11-06 $18.15 $18.20 $18.13 $18.17 $13.76 397,683
2015-11-05 $18.30 $18.30 $18.24 $18.27 $13.84 532,071
2015-11-04 $18.32 $18.33 $18.28 $18.29 $13.85 214,316
2015-11-03 $18.28 $18.33 $18.27 $18.28 $13.85 1,683,294
2015-11-02 $18.20 $18.31 $18.16 $18.31 $13.87 377,644
2015-10-30 $18.20 $18.25 $18.19 $18.24 $13.81 274,268
2015-10-29 $18.25 $18.25 $18.20 $18.23 $13.81 372,655
2015-10-28 $18.26 $18.29 $18.20 $18.25 $13.82 239,023
2015-10-27 $18.23 $18.30 $18.20 $18.26 $13.83 1,609,770
2015-10-26 $18.30 $18.30 $18.25 $18.29 $13.85 175,268
2015-10-23 $18.23 $18.29 $18.22 $18.29 $13.85 151,200
2015-10-22 $18.25 $18.27 $18.20 $18.21 $13.79 281,608
2015-10-21 $18.21 $18.24 $18.17 $18.21 $13.79 318,254
2015-10-20 $18.15 $18.22 $18.14 $18.21 $13.79 144,347
2015-10-19 $18.16 $18.22 $18.14 $18.22 $13.80 1,426,933
2015-10-16 $18.18 $18.18 $18.12 $18.16 $13.75 156,150
2015-10-15 $18.11 $18.16 $18.08 $18.12 $13.72 337,554
2015-10-14 $18.18 $18.18 $18.12 $18.16 $13.71 191,337
2015-10-13 $18.12 $18.18 $18.12 $18.14 $13.69 257,939
2015-10-12 $18.16 $18.22 $18.15 $18.20 $13.74 1,563,456
2015-10-09 $18.17 $18.24 $18.14 $18.16 $13.71 240,561
2015-10-08 $18.13 $18.17 $18.10 $18.17 $13.71 336,302
2015-10-07 $18.06 $18.18 $18.06 $18.18 $13.72 666,845
2015-10-06 $17.99 $18.05 $17.93 $18.02 $13.60 563,763
2015-10-05 $17.84 $17.99 $17.83 $17.98 $13.57 497,915
2015-10-02 $17.70 $17.84 $17.65 $17.80 $13.43 1,415,993
2015-10-01 $17.82 $17.82 $17.73 $17.79 $13.43 270,715
2015-09-30 $17.78 $17.83 $17.76 $17.81 $13.44 236,365
2015-09-29 $17.78 $17.88 $17.71 $17.72 $13.37 568,413
2015-09-28 $17.92 $17.92 $17.76 $17.78 $13.42 272,486
2015-09-25 $18.04 $18.11 $17.98 $17.99 $13.58 161,771
2015-09-24 $18.08 $18.08 $18.01 $18.05 $13.62 138,123
2015-09-23 $18.14 $18.20 $18.07 $18.10 $13.66 127,590
2015-09-22 $18.16 $18.16 $18.08 $18.09 $13.65 184,485
2015-09-21 $18.20 $18.24 $18.18 $18.23 $13.76 231,239
2015-09-18 $18.14 $18.20 $18.14 $18.19 $13.73 285,601
2015-09-17 $18.20 $18.23 $18.14 $18.19 $13.73 173,974
2015-09-16 $18.15 $18.19 $18.15 $18.19 $13.73 207,469
2015-09-15 $18.23 $18.23 $18.20 $18.22 $13.75 155,188
2015-09-14 $18.27 $18.32 $18.25 $18.27 $13.74 176,488
2015-09-11 $18.26 $18.32 $18.24 $18.31 $13.77 203,742
2015-09-10 $18.26 $18.33 $18.26 $18.29 $13.76 121,611
2015-09-09 $18.33 $18.33 $18.26 $18.26 $13.73 225,614
2015-09-08 $18.29 $18.32 $18.24 $18.29 $13.76 963,946
2015-09-04 $18.23 $18.23 $18.17 $18.21 $13.70 174,178
2015-09-03 $18.23 $18.27 $18.20 $18.24 $13.72 179,004
2015-09-02 $18.15 $18.22 $18.15 $18.21 $13.70 2,098,099
2015-09-01 $18.14 $18.20 $18.14 $18.16 $13.66 536,677

Invesco Fundamental High Yield Corporate Bond ETF (PHB) News Headlines

Recent Invesco Fundamental High Yield Corporate Bond ETF (PHB) News
Similar Companies to Invesco Fundamental High Yield Corporate Bond ETF (PHB) 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.