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.
Invest in Invesco Fundamental High Yield Corporate Bond ETF (PHB)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |