Provident Financial Holdings Inc (PROV) Exchange: NASDAQ
Data as of March 28, 2024
$13.38 ($-0.12) -0.89%
Provident Financial Holdings Inc - Daily Information
Click for more stock information on Provident Financial Holdings Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $13.55 |
Previous Close | $13.38 |
High | $13.55 |
Low | $13.28 |
Adjusted Open | $13.55 |
Previous Adjusted Close | $13.38 |
Adjusted High | $13.55 |
Adjusted Low | $13.28 |
About Provident Financial Holdings Inc (PROV)
Provident Financial Holdings, Inc. (Provident) is a holding company for Provident Savings Bank, F.S.B. (the Bank). The Bank is a federally chartered stock savings bank. The Bank is a financial services company focused on serving consumers and small to mid-sized businesses in the Inland Empire region of Southern California. The Company operates in two business segments: community banking (Provident Bank) and mortgage banking (Provident Bank Mortgage). The business activities of the Bank consist of community banking, mortgage banking, investment services and trustee services for real estate transactions. During the fiscal year ended June 30, 2012 (fiscal 2012), it operated 14 full-service banking offices in Riverside County and one full-service banking office in San Bernardino County. During fiscal 2012, the Bank acquired 68 real estate owned properties in the settlement of loans and sold 98 properties.
Invest in Provident Financial Holdings Inc (PROV)
Historical Stock Data for Provident Financial Holdings Inc (PROV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $13.55 | $13.55 | $13.28 | $13.38 | $13.38 | 3,735 |
2024-03-27 | $13.85 | $13.85 | $13.44 | $13.50 | $13.50 | 7,461 |
2024-03-26 | $13.55 | $13.60 | $13.41 | $13.56 | $13.56 | 7,082 |
2024-03-25 | $13.61 | $13.80 | $13.45 | $13.67 | $13.67 | 5,073 |
2024-03-22 | $13.61 | $13.79 | $13.61 | $13.79 | $13.79 | 633 |
2024-03-21 | $13.76 | $13.91 | $13.76 | $13.91 | $13.91 | 1,825 |
2024-03-20 | $13.67 | $14.20 | $13.58 | $14.20 | $14.20 | 3,584 |
2024-03-19 | $13.95 | $14.08 | $13.95 | $14.00 | $14.00 | 4,098 |
2024-03-18 | $13.82 | $14.08 | $13.77 | $13.94 | $13.94 | 6,962 |
2024-03-15 | $13.66 | $14.08 | $13.66 | $14.08 | $14.08 | 14,915 |
2024-03-14 | $13.97 | $13.97 | $13.75 | $13.77 | $13.77 | 3,706 |
2024-03-13 | $13.86 | $13.96 | $13.86 | $13.95 | $13.95 | 1,342 |
2024-03-12 | $14.00 | $14.02 | $13.97 | $13.97 | $13.97 | 11,569 |
2024-03-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,589 |
2024-03-08 | $14.01 | $14.06 | $14.00 | $14.05 | $14.05 | 5,818 |
2024-03-07 | $14.32 | $14.32 | $14.00 | $14.07 | $14.07 | 3,578 |
2024-03-06 | $14.18 | $14.20 | $14.10 | $14.20 | $14.20 | 3,980 |
2024-03-05 | $14.18 | $14.19 | $14.09 | $14.09 | $14.09 | 3,221 |
2024-03-04 | $14.10 | $14.12 | $14.10 | $14.10 | $14.10 | 4,731 |
2024-03-01 | $14.00 | $14.20 | $14.00 | $14.13 | $14.13 | 2,037 |
2024-02-29 | $14.04 | $14.18 | $14.03 | $14.18 | $14.18 | 2,000 |
2024-02-28 | $14.24 | $14.32 | $14.24 | $14.25 | $14.25 | 2,333 |
2024-02-27 | $14.02 | $14.14 | $14.02 | $14.14 | $14.14 | 540 |
2024-02-26 | $14.00 | $14.10 | $14.00 | $14.10 | $14.10 | 722 |
2024-02-23 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 783 |
2024-02-22 | $14.12 | $14.32 | $14.00 | $14.28 | $14.28 | 6,731 |
2024-02-21 | $14.19 | $14.25 | $14.11 | $14.21 | $14.21 | 7,791 |
2024-02-20 | $14.11 | $14.32 | $14.11 | $14.15 | $14.15 | 4,933 |
2024-02-16 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 670 |
2024-02-15 | $14.62 | $14.89 | $14.30 | $14.43 | $14.43 | 8,230 |
2024-02-14 | $14.43 | $14.59 | $14.25 | $14.58 | $14.58 | 9,145 |
2024-02-13 | $14.25 | $14.59 | $14.25 | $14.59 | $14.45 | 3,552 |
2024-02-12 | $14.59 | $14.89 | $14.48 | $14.52 | $14.38 | 5,086 |
2024-02-09 | $14.49 | $14.76 | $14.26 | $14.49 | $14.49 | 1,137 |
2024-02-08 | $14.22 | $14.30 | $14.22 | $14.30 | $14.30 | 3,279 |
2024-02-07 | $14.50 | $14.50 | $14.00 | $14.26 | $14.26 | 10,928 |
2024-02-06 | $15.00 | $15.03 | $14.25 | $14.25 | $14.25 | 22,418 |
2024-02-05 | $15.15 | $15.16 | $15.00 | $15.15 | $15.15 | 5,694 |
2024-02-02 | $15.20 | $15.20 | $15.10 | $15.15 | $15.15 | 3,946 |
2024-02-01 | $15.28 | $15.28 | $15.10 | $15.10 | $15.10 | 664 |
2024-01-31 | $15.10 | $15.28 | $15.10 | $15.10 | $15.10 | 3,332 |
2024-01-30 | $15.17 | $15.40 | $15.16 | $15.16 | $15.16 | 4,694 |
2024-01-29 | $15.00 | $15.27 | $15.00 | $15.10 | $15.10 | 18,048 |
2024-01-26 | $14.50 | $14.79 | $14.26 | $14.79 | $14.79 | 4,664 |
2024-01-25 | $14.20 | $14.50 | $13.99 | $14.50 | $14.50 | 9,730 |
2024-01-24 | $14.07 | $14.08 | $13.85 | $13.87 | $13.87 | 3,935 |
2024-01-23 | $14.14 | $14.14 | $13.72 | $13.72 | $13.72 | 16,124 |
2024-01-22 | $13.73 | $14.00 | $13.73 | $13.95 | $13.95 | 3,449 |
2024-01-19 | $13.41 | $13.75 | $13.40 | $13.75 | $13.75 | 4,039 |
2024-01-18 | $13.32 | $13.45 | $13.15 | $13.27 | $13.27 | 4,403 |
2024-01-17 | $13.08 | $13.55 | $13.08 | $13.52 | $13.52 | 6,491 |
2024-01-16 | $13.25 | $13.45 | $13.15 | $13.24 | $13.24 | 5,373 |
2024-01-12 | $13.41 | $13.41 | $13.12 | $13.25 | $13.25 | 6,147 |
2024-01-11 | $12.93 | $13.40 | $12.85 | $13.20 | $13.20 | 22,592 |
2024-01-10 | $12.88 | $12.99 | $12.77 | $12.91 | $12.91 | 5,044 |
2024-01-09 | $12.65 | $12.81 | $12.65 | $12.77 | $12.77 | 2,763 |
2024-01-08 | $12.81 | $12.91 | $12.81 | $12.88 | $12.88 | 3,969 |
2024-01-05 | $12.99 | $12.99 | $12.74 | $12.76 | $12.76 | 10,247 |
2024-01-04 | $12.96 | $13.00 | $12.80 | $13.00 | $13.00 | 9,875 |
2024-01-03 | $12.80 | $12.92 | $12.60 | $12.85 | $12.85 | 7,170 |
2024-01-02 | $12.76 | $12.81 | $12.76 | $12.81 | $12.81 | 1,562 |
2023-12-29 | $13.00 | $13.00 | $12.61 | $12.61 | $12.61 | 7,379 |
2023-12-28 | $12.77 | $12.80 | $12.61 | $12.67 | $12.67 | 4,969 |
2023-12-27 | $12.51 | $13.00 | $12.51 | $12.99 | $12.99 | 6,891 |
2023-12-26 | $12.82 | $13.00 | $12.42 | $12.57 | $12.57 | 19,078 |
2023-12-22 | $12.20 | $13.00 | $12.20 | $12.89 | $12.89 | 47,455 |
2023-12-21 | $12.01 | $12.22 | $12.01 | $12.10 | $12.10 | 5,266 |
2023-12-20 | $11.82 | $12.23 | $11.82 | $12.07 | $12.07 | 7,362 |
2023-12-19 | $12.00 | $12.06 | $11.99 | $12.00 | $12.00 | 23,909 |
2023-12-18 | $12.14 | $12.14 | $12.00 | $12.00 | $12.00 | 5,222 |
2023-12-15 | $12.00 | $12.17 | $12.00 | $12.00 | $12.00 | 11,809 |
2023-12-14 | $11.95 | $12.31 | $11.75 | $12.09 | $12.09 | 10,998 |
2023-12-13 | $11.32 | $11.68 | $11.30 | $11.64 | $11.64 | 16,841 |
2023-12-12 | $11.51 | $11.87 | $11.30 | $11.30 | $11.30 | 7,245 |
2023-12-11 | $11.78 | $11.89 | $11.50 | $11.75 | $11.75 | 12,611 |
2023-12-08 | $11.41 | $11.85 | $11.40 | $11.85 | $11.85 | 13,562 |
2023-12-07 | $11.39 | $11.63 | $11.39 | $11.60 | $11.60 | 7,319 |
2023-12-06 | $11.32 | $11.50 | $11.26 | $11.26 | $11.26 | 12,313 |
2023-12-05 | $11.98 | $11.98 | $11.30 | $11.30 | $11.30 | 4,050 |
2023-12-04 | $11.50 | $11.56 | $11.10 | $11.40 | $11.40 | 5,177 |
2023-12-01 | $11.42 | $11.56 | $11.40 | $11.56 | $11.56 | 13,477 |
2023-11-30 | $11.15 | $11.58 | $11.15 | $11.45 | $11.45 | 11,520 |
2023-11-29 | $11.30 | $11.35 | $11.22 | $11.35 | $11.35 | 3,282 |
2023-11-28 | $11.10 | $11.16 | $11.10 | $11.15 | $11.15 | 1,697 |
2023-11-27 | $11.21 | $11.54 | $11.20 | $11.20 | $11.20 | 2,299 |
2023-11-24 | $11.28 | $11.29 | $11.28 | $11.29 | $11.29 | 591 |
2023-11-22 | $11.20 | $11.46 | $11.20 | $11.45 | $11.45 | 9,578 |
2023-11-21 | $11.15 | $11.20 | $11.15 | $11.20 | $11.20 | 1,114 |
2023-11-20 | $11.26 | $11.56 | $11.22 | $11.50 | $11.50 | 3,577 |
2023-11-17 | $11.42 | $11.49 | $11.25 | $11.49 | $11.49 | 1,406 |
2023-11-16 | $11.24 | $11.40 | $11.03 | $11.21 | $11.21 | 2,831 |
2023-11-15 | $10.76 | $11.49 | $10.76 | $11.42 | $11.42 | 19,599 |
2023-11-14 | $11.12 | $11.58 | $11.12 | $11.31 | $11.17 | 9,554 |
2023-11-13 | $11.24 | $11.24 | $11.03 | $11.17 | $11.03 | 4,559 |
2023-11-10 | $11.00 | $11.22 | $11.00 | $11.22 | $11.22 | 638 |
2023-11-09 | $10.77 | $11.15 | $10.77 | $11.15 | $11.15 | 2,838 |
2023-11-08 | $11.00 | $11.20 | $11.00 | $11.05 | $11.05 | 2,689 |
2023-11-07 | $10.93 | $11.30 | $10.91 | $10.91 | $10.91 | 3,977 |
2023-11-06 | $11.00 | $11.15 | $11.00 | $11.06 | $11.06 | 3,183 |
2023-11-03 | $11.31 | $11.31 | $10.16 | $11.20 | $11.20 | 15,851 |
2023-11-02 | $11.88 | $11.91 | $11.25 | $11.25 | $11.25 | 27,841 |
2023-11-01 | $11.95 | $12.05 | $11.95 | $11.95 | $11.95 | 51,116 |
2023-10-31 | $12.00 | $12.00 | $11.95 | $11.95 | $11.95 | 7,875 |
2023-10-30 | $12.11 | $12.23 | $11.76 | $12.00 | $12.00 | 8,161 |
2023-10-27 | $12.25 | $12.26 | $12.25 | $12.25 | $12.25 | 6,424 |
2023-10-26 | $12.50 | $12.60 | $12.36 | $12.36 | $12.36 | 4,465 |
2023-10-25 | $12.30 | $12.87 | $12.30 | $12.87 | $12.87 | 3,609 |
2023-10-24 | $12.25 | $12.31 | $12.20 | $12.31 | $12.31 | 1,755 |
2023-10-23 | $12.35 | $12.52 | $12.30 | $12.30 | $12.30 | 1,768 |
2023-10-20 | $12.35 | $12.50 | $12.35 | $12.50 | $12.50 | 358 |
2023-10-19 | $12.36 | $12.38 | $12.36 | $12.36 | $12.36 | 1,466 |
2023-10-18 | $12.15 | $12.54 | $12.15 | $12.31 | $12.31 | 3,287 |
2023-10-17 | $12.81 | $12.85 | $12.32 | $12.32 | $12.32 | 5,627 |
2023-10-16 | $12.79 | $12.89 | $12.52 | $12.52 | $12.52 | 6,766 |
2023-10-13 | $12.47 | $12.58 | $12.47 | $12.58 | $12.58 | 1,118 |
2023-10-12 | $12.46 | $12.60 | $12.46 | $12.60 | $12.60 | 1,091 |
2023-10-11 | $12.42 | $12.55 | $12.42 | $12.55 | $12.55 | 1,028 |
2023-10-10 | $12.40 | $12.72 | $12.15 | $12.55 | $12.55 | 33,236 |
2023-10-09 | $12.80 | $12.80 | $12.01 | $12.11 | $12.11 | 32,468 |
2023-10-06 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 167 |
2023-10-05 | $12.86 | $12.91 | $12.80 | $12.80 | $12.80 | 7,132 |
2023-10-04 | $12.95 | $13.06 | $12.76 | $12.91 | $12.91 | 7,939 |
2023-10-03 | $13.19 | $13.19 | $12.91 | $13.01 | $13.01 | 21,420 |
2023-10-02 | $13.05 | $13.28 | $12.82 | $13.04 | $13.04 | 1,534 |
2023-09-29 | $13.53 | $13.53 | $12.77 | $13.09 | $13.09 | 3,215 |
2023-09-28 | $12.78 | $12.91 | $12.78 | $12.86 | $12.86 | 934 |
2023-09-27 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 1,366 |
2023-09-26 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 483 |
2023-09-25 | $12.75 | $12.99 | $12.75 | $12.80 | $12.80 | 2,623 |
2023-09-22 | $12.89 | $13.04 | $12.86 | $12.86 | $12.86 | 757 |
2023-09-21 | $12.91 | $12.91 | $12.70 | $12.83 | $12.83 | 683 |
2023-09-20 | $12.83 | $12.87 | $12.79 | $12.81 | $12.81 | 877 |
2023-09-19 | $12.63 | $12.79 | $12.63 | $12.79 | $12.79 | 3,511 |
2023-09-18 | $12.64 | $12.64 | $12.42 | $12.62 | $12.62 | 1,188 |
2023-09-15 | $12.70 | $12.86 | $12.50 | $12.50 | $12.50 | 13,768 |
2023-09-14 | $12.62 | $12.88 | $12.62 | $12.85 | $12.85 | 770 |
2023-09-13 | $12.56 | $12.72 | $12.56 | $12.65 | $12.65 | 7,110 |
2023-09-12 | $12.82 | $12.99 | $12.75 | $12.75 | $12.75 | 4,763 |
2023-09-11 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 1,094 |
2023-09-08 | $12.99 | $13.18 | $12.67 | $12.71 | $12.71 | 7,652 |
2023-09-07 | $13.07 | $13.12 | $12.77 | $13.00 | $13.00 | 3,443 |
2023-09-06 | $12.98 | $13.10 | $12.65 | $12.81 | $12.81 | 8,419 |
2023-09-05 | $13.18 | $13.22 | $12.74 | $12.74 | $12.74 | 5,215 |
2023-09-01 | $13.20 | $13.43 | $13.01 | $13.11 | $13.11 | 2,067 |
2023-08-31 | $13.30 | $13.53 | $13.11 | $13.15 | $13.15 | 6,341 |
2023-08-30 | $13.31 | $13.31 | $13.30 | $13.30 | $13.30 | 575 |
2023-08-29 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 804 |
2023-08-28 | $13.40 | $13.55 | $13.35 | $13.55 | $13.55 | 2,899 |
2023-08-25 | $13.36 | $13.47 | $13.36 | $13.47 | $13.47 | 476 |
2023-08-24 | $13.64 | $13.64 | $13.53 | $13.55 | $13.55 | 2,227 |
2023-08-23 | $13.58 | $13.75 | $13.26 | $13.75 | $13.75 | 13,804 |
2023-08-22 | $13.86 | $13.86 | $13.85 | $13.85 | $13.85 | 2,323 |
2023-08-21 | $13.89 | $14.05 | $13.89 | $13.93 | $13.93 | 1,277 |
2023-08-18 | $13.81 | $13.90 | $13.81 | $13.88 | $13.88 | 1,885 |
2023-08-17 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 216 |
2023-08-16 | $13.72 | $14.01 | $13.72 | $13.98 | $13.98 | 2,263 |
2023-08-15 | $13.90 | $14.03 | $13.66 | $13.79 | $13.65 | 3,777 |
2023-08-14 | $13.94 | $13.95 | $13.94 | $13.95 | $13.81 | 797 |
2023-08-11 | $14.04 | $14.04 | $14.01 | $14.01 | $13.87 | 1,220 |
2023-08-10 | $13.95 | $14.01 | $13.95 | $14.01 | $13.87 | 965 |
2023-08-09 | $13.81 | $14.13 | $13.81 | $14.13 | $13.99 | 826 |
2023-08-08 | $13.87 | $14.07 | $13.84 | $14.03 | $13.89 | 2,000 |
2023-08-07 | $14.20 | $14.30 | $14.00 | $14.06 | $13.92 | 5,696 |
2023-08-04 | $14.16 | $14.25 | $14.16 | $14.25 | $14.25 | 7,158 |
2023-08-03 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 938 |
2023-08-02 | $14.24 | $14.39 | $14.13 | $14.19 | $14.19 | 4,245 |
2023-08-01 | $13.87 | $14.25 | $13.87 | $14.25 | $14.25 | 3,535 |
2023-07-31 | $14.19 | $14.98 | $14.19 | $14.27 | $14.27 | 2,171 |
2023-07-28 | $14.61 | $14.62 | $14.17 | $14.31 | $14.31 | 6,651 |
2023-07-27 | $14.09 | $14.71 | $14.09 | $14.50 | $14.50 | 7,779 |
2023-07-26 | $13.53 | $14.60 | $13.40 | $14.39 | $14.39 | 13,732 |
2023-07-25 | $14.15 | $14.16 | $13.99 | $13.99 | $13.99 | 4,023 |
2023-07-24 | $14.19 | $14.19 | $14.09 | $14.17 | $14.17 | 4,227 |
2023-07-21 | $13.93 | $14.02 | $13.65 | $13.95 | $13.95 | 4,828 |
2023-07-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 577 |
2023-07-19 | $13.94 | $13.95 | $13.90 | $13.90 | $13.90 | 4,275 |
2023-07-18 | $13.53 | $14.32 | $13.53 | $13.96 | $13.96 | 10,554 |
2023-07-17 | $13.71 | $13.75 | $13.71 | $13.75 | $13.75 | 882 |
2023-07-14 | $13.22 | $13.77 | $13.22 | $13.71 | $13.71 | 18,186 |
2023-07-13 | $13.23 | $13.41 | $13.17 | $13.36 | $13.36 | 3,140 |
2023-07-12 | $12.85 | $13.31 | $12.85 | $13.25 | $13.25 | 18,349 |
2023-07-11 | $12.83 | $13.20 | $12.67 | $12.85 | $12.85 | 6,451 |
2023-07-10 | $12.26 | $12.88 | $12.26 | $12.83 | $12.83 | 6,665 |
2023-07-07 | $12.61 | $12.93 | $12.61 | $12.93 | $12.93 | 2,246 |
2023-07-06 | $12.87 | $12.93 | $12.70 | $12.70 | $12.70 | 2,789 |
2023-07-05 | $12.75 | $13.04 | $12.75 | $12.90 | $12.90 | 2,267 |
2023-07-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 30 |
2023-06-30 | $13.15 | $13.15 | $12.75 | $12.75 | $12.75 | 4,519 |
2023-06-29 | $12.85 | $13.21 | $12.76 | $12.88 | $12.88 | 4,911 |
2023-06-28 | $12.60 | $12.78 | $12.60 | $12.78 | $12.78 | 12,950 |
2023-06-27 | $12.45 | $12.74 | $12.45 | $12.74 | $12.74 | 5,068 |
2023-06-26 | $12.28 | $12.42 | $12.27 | $12.42 | $12.42 | 1,574 |
2023-06-23 | $12.18 | $12.39 | $12.17 | $12.27 | $12.27 | 10,016 |
2023-06-22 | $12.15 | $12.20 | $12.10 | $12.15 | $12.15 | 2,643 |
2023-06-21 | $12.52 | $12.60 | $12.01 | $12.06 | $12.06 | 9,519 |
2023-06-20 | $12.40 | $12.42 | $12.40 | $12.40 | $12.40 | 906 |
2023-06-16 | $12.44 | $12.53 | $12.44 | $12.50 | $12.50 | 2,279 |
2023-06-15 | $12.11 | $12.34 | $12.06 | $12.29 | $12.29 | 4,670 |
2023-06-14 | $12.31 | $12.31 | $12.11 | $12.29 | $12.29 | 1,859 |
2023-06-13 | $12.32 | $12.45 | $12.19 | $12.36 | $12.36 | 6,432 |
2023-06-12 | $12.10 | $12.45 | $12.10 | $12.45 | $12.45 | 2,451 |
2023-06-09 | $12.47 | $12.69 | $12.47 | $12.51 | $12.51 | 8,696 |
2023-06-08 | $12.44 | $12.59 | $12.22 | $12.59 | $12.59 | 3,538 |
2023-06-07 | $12.04 | $12.37 | $12.04 | $12.36 | $12.36 | 1,382 |
2023-06-06 | $12.27 | $12.39 | $11.95 | $11.95 | $11.95 | 3,569 |
2023-06-05 | $11.91 | $12.19 | $11.91 | $12.19 | $12.19 | 4,704 |
2023-06-02 | $11.90 | $12.15 | $11.90 | $12.11 | $12.11 | 16,269 |
2023-06-01 | $11.86 | $12.05 | $11.86 | $11.90 | $11.90 | 2,170 |
2023-05-31 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 658 |
2023-05-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,136 |
2023-05-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 648 |
2023-05-25 | $11.96 | $11.99 | $11.91 | $11.99 | $11.99 | 1,778 |
2023-05-24 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 402 |
2023-05-23 | $11.63 | $11.82 | $11.61 | $11.81 | $11.81 | 1,831 |
2023-05-22 | $11.66 | $11.94 | $11.65 | $11.75 | $11.75 | 6,343 |
2023-05-19 | $11.94 | $12.00 | $11.72 | $11.72 | $11.72 | 3,812 |
2023-05-18 | $12.03 | $12.04 | $11.72 | $11.72 | $11.72 | 6,348 |
2023-05-17 | $12.26 | $12.40 | $11.93 | $11.93 | $11.93 | 6,804 |
2023-05-16 | $12.52 | $12.52 | $12.28 | $12.29 | $12.15 | 3,139 |
2023-05-15 | $12.59 | $12.59 | $12.41 | $12.46 | $12.32 | 4,784 |
2023-05-12 | $12.44 | $12.59 | $12.44 | $12.58 | $12.43 | 3,633 |
2023-05-11 | $12.76 | $12.88 | $12.64 | $12.76 | $12.61 | 3,652 |
2023-05-10 | $12.50 | $12.78 | $12.46 | $12.66 | $12.51 | 4,009 |
2023-05-09 | $12.65 | $12.77 | $12.60 | $12.65 | $12.50 | 2,380 |
2023-05-08 | $12.75 | $12.97 | $12.62 | $12.62 | $12.47 | 8,109 |
2023-05-05 | $13.01 | $13.01 | $12.64 | $12.89 | $12.89 | 3,771 |
2023-05-04 | $13.04 | $13.04 | $12.75 | $12.82 | $12.82 | 2,950 |
2023-05-03 | $13.12 | $13.30 | $13.00 | $13.00 | $13.00 | 6,250 |
2023-05-02 | $13.42 | $13.63 | $13.11 | $13.25 | $13.25 | 9,537 |
2023-05-01 | $13.58 | $13.77 | $13.35 | $13.35 | $13.35 | 6,028 |
2023-04-28 | $13.75 | $13.80 | $13.75 | $13.80 | $13.80 | 2,825 |
2023-04-27 | $13.89 | $13.89 | $13.60 | $13.81 | $13.81 | 9,546 |
2023-04-26 | $13.50 | $13.85 | $13.50 | $13.82 | $13.82 | 13,385 |
2023-04-25 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 164 |
2023-04-24 | $13.41 | $13.55 | $13.41 | $13.55 | $13.55 | 1,554 |
2023-04-21 | $13.51 | $13.58 | $13.51 | $13.52 | $13.52 | 2,086 |
2023-04-20 | $13.54 | $13.55 | $13.33 | $13.36 | $13.36 | 3,343 |
2023-04-19 | $13.50 | $13.51 | $13.50 | $13.50 | $13.50 | 2,810 |
2023-04-18 | $13.45 | $13.60 | $13.45 | $13.52 | $13.52 | 2,194 |
2023-04-17 | $13.69 | $13.70 | $13.39 | $13.39 | $13.39 | 4,984 |
2023-04-14 | $13.43 | $13.69 | $13.43 | $13.57 | $13.57 | 4,438 |
2023-04-13 | $13.50 | $13.65 | $13.42 | $13.43 | $13.43 | 2,173 |
2023-04-12 | $13.37 | $13.65 | $13.37 | $13.65 | $13.65 | 781 |
2023-04-11 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 245 |
2023-04-10 | $13.36 | $13.60 | $13.36 | $13.50 | $13.50 | 2,776 |
2023-04-06 | $13.50 | $13.50 | $13.49 | $13.49 | $13.49 | 4,041 |
2023-04-05 | $13.55 | $13.55 | $13.42 | $13.42 | $13.42 | 3,303 |
2023-04-04 | $13.67 | $13.67 | $13.53 | $13.53 | $13.53 | 2,151 |
2023-04-03 | $13.70 | $13.80 | $13.51 | $13.51 | $13.51 | 2,120 |
2023-03-31 | $13.73 | $13.84 | $13.63 | $13.63 | $13.63 | 4,173 |
2023-03-30 | $13.70 | $13.90 | $13.51 | $13.53 | $13.53 | 2,784 |
2023-03-29 | $13.62 | $13.86 | $13.41 | $13.69 | $13.69 | 4,988 |
2023-03-28 | $13.57 | $13.76 | $13.55 | $13.55 | $13.55 | 1,458 |
2023-03-27 | $13.68 | $13.68 | $13.35 | $13.65 | $13.65 | 1,490 |
2023-03-24 | $13.69 | $13.69 | $13.55 | $13.63 | $13.63 | 2,533 |
2023-03-23 | $13.36 | $13.44 | $13.36 | $13.44 | $13.44 | 953 |
2023-03-22 | $13.71 | $13.75 | $13.40 | $13.42 | $13.42 | 5,654 |
2023-03-21 | $13.70 | $13.76 | $13.70 | $13.76 | $13.76 | 1,570 |
2023-03-20 | $13.85 | $13.98 | $13.39 | $13.53 | $13.53 | 7,320 |
2023-03-17 | $13.60 | $13.72 | $13.50 | $13.51 | $13.51 | 13,256 |
2023-03-16 | $13.80 | $14.07 | $13.58 | $13.61 | $13.61 | 11,845 |
2023-03-15 | $13.89 | $13.98 | $13.89 | $13.94 | $13.94 | 4,031 |
2023-03-14 | $14.25 | $14.25 | $13.80 | $13.80 | $13.80 | 21,654 |
2023-03-13 | $14.01 | $14.01 | $13.50 | $13.57 | $13.57 | 16,187 |
2023-03-10 | $14.12 | $14.40 | $13.81 | $14.17 | $14.17 | 12,011 |
2023-03-09 | $14.31 | $14.31 | $14.12 | $14.13 | $14.13 | 6,409 |
2023-03-08 | $14.18 | $14.30 | $14.12 | $14.27 | $14.27 | 5,856 |
2023-03-07 | $14.21 | $14.22 | $14.12 | $14.18 | $14.18 | 5,679 |
2023-03-06 | $14.25 | $14.26 | $14.12 | $14.17 | $14.17 | 2,959 |
2023-03-03 | $14.17 | $14.22 | $14.08 | $14.08 | $14.08 | 26,034 |
2023-03-02 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 404 |
2023-03-01 | $14.08 | $14.12 | $14.08 | $14.12 | $14.12 | 2,393 |
2023-02-28 | $14.16 | $14.32 | $14.16 | $14.25 | $14.25 | 2,206 |
2023-02-27 | $14.15 | $14.15 | $14.11 | $14.11 | $14.11 | 3,015 |
2023-02-24 | $14.13 | $14.13 | $14.06 | $14.06 | $14.06 | 3,206 |
2023-02-23 | $14.20 | $14.29 | $14.20 | $14.29 | $14.29 | 5,964 |
2023-02-22 | $14.11 | $14.35 | $14.11 | $14.16 | $14.16 | 3,582 |
2023-02-21 | $14.03 | $14.32 | $14.03 | $14.22 | $14.22 | 6,560 |
2023-02-17 | $14.16 | $14.29 | $14.15 | $14.29 | $14.29 | 1,824 |
2023-02-16 | $14.25 | $14.25 | $14.05 | $14.05 | $14.05 | 27,192 |
2023-02-15 | $14.28 | $14.40 | $14.12 | $14.17 | $14.17 | 14,223 |
2023-02-14 | $14.12 | $14.37 | $14.02 | $14.25 | $14.25 | 3,204 |
2023-02-13 | $14.42 | $14.55 | $14.30 | $14.30 | $14.30 | 4,256 |
2023-02-10 | $14.52 | $14.86 | $14.50 | $14.50 | $14.50 | 5,013 |
2023-02-09 | $14.53 | $14.78 | $14.53 | $14.78 | $14.78 | 1,414 |
2023-02-08 | $14.53 | $14.56 | $14.53 | $14.56 | $14.56 | 1,527 |
2023-02-07 | $14.60 | $14.74 | $14.56 | $14.56 | $14.56 | 3,022 |
2023-02-06 | $14.50 | $14.69 | $14.50 | $14.56 | $14.56 | 1,409 |
2023-02-03 | $14.38 | $14.58 | $14.16 | $14.48 | $14.48 | 10,297 |
2023-02-02 | $14.17 | $14.44 | $14.17 | $14.42 | $14.42 | 18,934 |
2023-02-01 | $14.03 | $14.31 | $14.03 | $14.18 | $14.18 | 6,403 |
2023-01-31 | $14.47 | $14.52 | $14.16 | $14.21 | $14.21 | 14,807 |
2023-01-30 | $14.28 | $14.46 | $14.26 | $14.46 | $14.46 | 5,243 |
2023-01-27 | $14.23 | $14.40 | $14.15 | $14.40 | $14.40 | 1,925 |
2023-01-26 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 658 |
2023-01-25 | $14.05 | $14.25 | $14.05 | $14.24 | $14.24 | 11,152 |
2023-01-24 | $14.24 | $14.26 | $14.24 | $14.26 | $14.26 | 351 |
2023-01-23 | $14.28 | $14.38 | $14.20 | $14.21 | $14.21 | 4,711 |
2023-01-20 | $14.27 | $14.30 | $13.96 | $14.20 | $14.20 | 3,366 |
2023-01-19 | $14.20 | $14.20 | $14.08 | $14.18 | $14.18 | 20,194 |
2023-01-18 | $14.25 | $14.28 | $14.22 | $14.22 | $14.22 | 1,855 |
2023-01-17 | $14.31 | $14.40 | $14.31 | $14.40 | $14.40 | 891 |
2023-01-13 | $14.18 | $14.49 | $14.18 | $14.49 | $14.49 | 2,257 |
2023-01-12 | $14.23 | $14.49 | $14.23 | $14.49 | $14.49 | 2,449 |
2023-01-11 | $14.26 | $14.40 | $14.26 | $14.40 | $14.40 | 2,705 |
2023-01-10 | $14.28 | $14.28 | $14.26 | $14.26 | $14.26 | 863 |
2023-01-09 | $14.10 | $14.34 | $14.10 | $14.33 | $14.33 | 4,243 |
2023-01-06 | $14.00 | $14.22 | $14.00 | $14.14 | $14.14 | 4,281 |
2023-01-05 | $13.72 | $14.07 | $13.72 | $14.07 | $14.07 | 4,055 |
2023-01-04 | $13.85 | $14.26 | $13.81 | $14.00 | $14.00 | 16,721 |
2023-01-03 | $13.67 | $13.97 | $13.53 | $13.97 | $13.97 | 5,627 |
2022-12-30 | $13.80 | $13.83 | $13.29 | $13.77 | $13.77 | 48,086 |
2022-12-29 | $13.70 | $13.89 | $13.54 | $13.75 | $13.75 | 3,795 |
2022-12-28 | $13.80 | $13.80 | $13.62 | $13.62 | $13.62 | 1,618 |
2022-12-27 | $13.80 | $13.90 | $13.80 | $13.89 | $13.89 | 1,428 |
2022-12-23 | $13.81 | $14.02 | $13.72 | $13.77 | $13.77 | 3,617 |
2022-12-22 | $13.89 | $13.90 | $13.79 | $13.79 | $13.79 | 1,497 |
2022-12-21 | $13.92 | $14.04 | $13.92 | $13.96 | $13.96 | 3,257 |
2022-12-20 | $14.06 | $14.06 | $13.88 | $13.88 | $13.88 | 2,742 |
2022-12-19 | $13.73 | $13.95 | $13.73 | $13.94 | $13.94 | 3,313 |
2022-12-16 | $13.75 | $13.95 | $13.73 | $13.79 | $13.79 | 18,618 |
2022-12-15 | $13.74 | $14.15 | $13.74 | $13.90 | $13.90 | 6,258 |
2022-12-14 | $14.13 | $14.15 | $13.83 | $13.85 | $13.85 | 5,600 |
2022-12-13 | $14.87 | $14.90 | $13.80 | $13.89 | $13.89 | 32,106 |
2022-12-12 | $14.70 | $14.87 | $14.70 | $14.80 | $14.80 | 4,616 |
2022-12-09 | $14.65 | $14.70 | $14.52 | $14.68 | $14.68 | 6,173 |
2022-12-08 | $14.69 | $14.82 | $14.51 | $14.51 | $14.51 | 4,208 |
2022-12-07 | $14.42 | $14.70 | $14.42 | $14.58 | $14.58 | 2,985 |
2022-12-06 | $14.25 | $14.53 | $14.25 | $14.50 | $14.50 | 3,857 |
2022-12-05 | $14.08 | $14.45 | $14.01 | $14.19 | $14.19 | 6,160 |
2022-12-02 | $14.61 | $14.68 | $14.43 | $14.43 | $14.43 | 5,556 |
2022-12-01 | $14.46 | $14.98 | $14.36 | $14.36 | $14.36 | 5,722 |
2022-11-30 | $14.36 | $14.79 | $14.36 | $14.42 | $14.42 | 5,891 |
2022-11-29 | $14.52 | $14.55 | $14.52 | $14.55 | $14.55 | 779 |
2022-11-28 | $14.55 | $14.70 | $14.51 | $14.51 | $14.51 | 5,535 |
2022-11-25 | $14.71 | $14.97 | $14.71 | $14.74 | $14.74 | 4,639 |
2022-11-23 | $14.06 | $14.85 | $14.06 | $14.72 | $14.72 | 19,880 |
2022-11-22 | $14.09 | $14.47 | $14.09 | $14.37 | $14.37 | 4,713 |
2022-11-21 | $14.31 | $14.42 | $14.29 | $14.29 | $14.29 | 5,492 |
2022-11-18 | $14.08 | $14.39 | $14.08 | $14.38 | $14.38 | 4,653 |
2022-11-17 | $14.12 | $14.29 | $14.03 | $14.03 | $14.03 | 3,680 |
2022-11-16 | $14.18 | $14.37 | $14.05 | $14.37 | $14.37 | 5,788 |
2022-11-15 | $14.28 | $14.49 | $14.24 | $14.34 | $14.20 | 8,310 |
2022-11-14 | $14.22 | $14.22 | $13.92 | $14.09 | $13.95 | 5,929 |
2022-11-11 | $14.06 | $14.23 | $13.85 | $14.07 | $13.93 | 8,147 |
2022-11-10 | $14.06 | $14.21 | $13.90 | $14.11 | $13.97 | 16,010 |
2022-11-09 | $13.87 | $14.10 | $13.77 | $14.05 | $13.91 | 9,471 |
2022-11-08 | $13.91 | $14.17 | $13.91 | $14.00 | $13.86 | 3,699 |
2022-11-07 | $14.23 | $14.25 | $13.86 | $14.03 | $13.89 | 7,788 |
2022-11-04 | $13.87 | $14.14 | $13.87 | $14.14 | $14.14 | 5,267 |
2022-11-03 | $13.86 | $14.11 | $13.86 | $14.09 | $14.09 | 5,433 |
2022-11-02 | $13.53 | $14.18 | $13.53 | $14.18 | $14.18 | 5,385 |
2022-11-01 | $13.79 | $13.84 | $13.50 | $13.77 | $13.77 | 9,143 |
2022-10-31 | $13.73 | $13.89 | $13.55 | $13.65 | $13.65 | 10,657 |
2022-10-28 | $13.80 | $13.93 | $13.70 | $13.70 | $13.70 | 11,960 |
2022-10-27 | $13.71 | $13.99 | $13.66 | $13.70 | $13.70 | 5,972 |
2022-10-26 | $14.06 | $14.19 | $13.83 | $13.87 | $13.87 | 9,748 |
2022-10-25 | $14.19 | $14.28 | $14.00 | $14.25 | $14.25 | 3,789 |
2022-10-24 | $13.99 | $14.02 | $13.87 | $13.89 | $13.89 | 6,243 |
2022-10-21 | $13.88 | $14.00 | $13.72 | $13.82 | $13.82 | 11,119 |
2022-10-20 | $13.83 | $14.11 | $13.83 | $13.99 | $13.99 | 4,054 |
2022-10-19 | $14.22 | $14.25 | $13.84 | $13.84 | $13.84 | 8,371 |
2022-10-18 | $14.53 | $14.53 | $13.99 | $14.19 | $14.19 | 14,939 |
2022-10-17 | $14.25 | $14.54 | $14.24 | $14.36 | $14.36 | 12,834 |
2022-10-14 | $14.26 | $14.49 | $14.00 | $14.15 | $14.15 | 14,882 |
2022-10-13 | $14.23 | $14.58 | $14.10 | $14.35 | $14.35 | 6,537 |
2022-10-12 | $14.05 | $14.34 | $14.05 | $14.20 | $14.20 | 10,347 |
2022-10-11 | $14.30 | $14.30 | $14.07 | $14.07 | $14.07 | 9,886 |
2022-10-10 | $14.62 | $14.65 | $14.25 | $14.25 | $14.25 | 4,907 |
2022-10-07 | $14.52 | $14.52 | $14.37 | $14.37 | $14.37 | 2,549 |
2022-10-06 | $14.46 | $14.65 | $14.46 | $14.63 | $14.63 | 4,028 |
2022-10-05 | $14.69 | $14.80 | $14.69 | $14.80 | $14.80 | 1,199 |
2022-10-04 | $14.26 | $14.77 | $14.26 | $14.52 | $14.52 | 5,366 |
2022-10-03 | $14.46 | $14.46 | $14.29 | $14.29 | $14.29 | 1,603 |
2022-09-30 | $14.39 | $14.56 | $14.19 | $14.20 | $14.20 | 4,482 |
2022-09-29 | $14.91 | $14.91 | $14.26 | $14.60 | $14.60 | 3,858 |
2022-09-28 | $14.96 | $15.03 | $14.71 | $14.71 | $14.71 | 2,683 |
2022-09-27 | $15.07 | $15.18 | $14.93 | $14.97 | $14.97 | 7,158 |
2022-09-26 | $14.82 | $15.06 | $14.82 | $15.06 | $15.06 | 4,132 |
2022-09-23 | $14.56 | $14.91 | $14.56 | $14.82 | $14.82 | 6,905 |
2022-09-22 | $14.63 | $14.70 | $14.35 | $14.70 | $14.70 | 5,946 |
2022-09-21 | $15.00 | $15.00 | $14.66 | $14.72 | $14.72 | 5,921 |
2022-09-20 | $14.46 | $14.78 | $14.38 | $14.75 | $14.75 | 10,123 |
2022-09-19 | $14.27 | $14.53 | $14.05 | $14.53 | $14.53 | 6,068 |
2022-09-16 | $14.02 | $14.38 | $14.02 | $14.18 | $14.18 | 27,991 |
2022-09-15 | $14.17 | $14.23 | $14.01 | $14.10 | $14.10 | 8,639 |
2022-09-14 | $14.09 | $14.30 | $13.97 | $14.12 | $14.12 | 9,348 |
2022-09-13 | $14.21 | $14.35 | $14.13 | $14.15 | $14.15 | 89,609 |
2022-09-12 | $14.30 | $14.37 | $14.09 | $14.15 | $14.15 | 5,942 |
2022-09-09 | $14.35 | $14.44 | $14.10 | $14.10 | $14.10 | 41,106 |
2022-09-08 | $14.26 | $14.38 | $14.05 | $14.20 | $14.20 | 8,133 |
2022-09-07 | $14.08 | $14.28 | $14.08 | $14.27 | $14.27 | 1,247 |
2022-09-06 | $14.08 | $14.32 | $14.06 | $14.10 | $14.10 | 6,022 |
2022-09-02 | $14.05 | $14.30 | $14.05 | $14.30 | $14.30 | 4,844 |
2022-09-01 | $14.05 | $14.19 | $13.98 | $13.98 | $13.98 | 7,661 |
2022-08-31 | $14.25 | $14.35 | $14.13 | $14.20 | $14.20 | 5,010 |
2022-08-30 | $14.32 | $14.32 | $14.10 | $14.30 | $14.30 | 2,190 |
2022-08-29 | $14.26 | $14.43 | $14.24 | $14.25 | $14.25 | 22,844 |
2022-08-26 | $14.39 | $14.55 | $14.28 | $14.28 | $14.28 | 5,535 |
2022-08-25 | $14.45 | $14.60 | $14.42 | $14.47 | $14.47 | 4,427 |
2022-08-24 | $14.44 | $14.60 | $14.36 | $14.37 | $14.37 | 6,418 |
2022-08-23 | $14.60 | $14.62 | $14.42 | $14.55 | $14.55 | 3,613 |
2022-08-22 | $14.32 | $14.63 | $14.32 | $14.51 | $14.51 | 3,454 |
2022-08-19 | $14.41 | $14.68 | $14.38 | $14.47 | $14.47 | 7,460 |
2022-08-18 | $14.53 | $14.68 | $14.42 | $14.60 | $14.60 | 3,531 |
2022-08-17 | $14.36 | $14.63 | $14.36 | $14.42 | $14.42 | 12,184 |
2022-08-16 | $14.63 | $14.65 | $14.50 | $14.50 | $14.36 | 7,806 |
2022-08-15 | $14.40 | $14.50 | $14.40 | $14.45 | $14.31 | 10,081 |
2022-08-12 | $14.67 | $14.72 | $14.50 | $14.52 | $14.38 | 8,841 |
2022-08-11 | $14.65 | $14.69 | $14.41 | $14.69 | $14.55 | 3,339 |
2022-08-10 | $14.76 | $14.95 | $14.48 | $14.48 | $14.34 | 7,897 |
2022-08-09 | $14.57 | $14.75 | $14.57 | $14.67 | $14.53 | 2,082 |
2022-08-08 | $14.80 | $14.91 | $14.65 | $14.66 | $14.52 | 7,951 |
2022-08-05 | $14.61 | $14.85 | $14.61 | $14.71 | $14.57 | 1,537 |
2022-08-04 | $14.81 | $14.81 | $14.55 | $14.55 | $14.41 | 2,859 |
2022-08-03 | $14.85 | $14.90 | $14.63 | $14.71 | $14.57 | 4,499 |
2022-08-02 | $14.47 | $14.82 | $14.47 | $14.63 | $14.49 | 2,852 |
2022-08-01 | $14.68 | $14.95 | $14.66 | $14.66 | $14.52 | 6,041 |
2022-07-29 | $14.89 | $14.95 | $14.55 | $14.70 | $14.56 | 78,302 |
2022-07-28 | $14.61 | $14.87 | $14.45 | $14.51 | $14.37 | 19,321 |
2022-07-27 | $15.00 | $15.00 | $14.50 | $14.62 | $14.48 | 22,122 |
2022-07-26 | $14.75 | $14.75 | $14.55 | $14.68 | $14.54 | 6,280 |
2022-07-25 | $14.67 | $14.78 | $14.56 | $14.71 | $14.57 | 1,704 |
2022-07-22 | $14.78 | $14.78 | $14.58 | $14.73 | $14.59 | 1,623 |
2022-07-21 | $15.02 | $15.10 | $14.75 | $14.75 | $14.61 | 4,444 |
2022-07-20 | $14.81 | $15.07 | $14.67 | $14.86 | $14.72 | 2,549 |
2022-07-19 | $14.92 | $15.00 | $14.74 | $14.81 | $14.67 | 3,656 |
2022-07-18 | $14.65 | $14.86 | $14.62 | $14.86 | $14.71 | 1,767 |
2022-07-15 | $14.85 | $14.86 | $14.67 | $14.80 | $14.66 | 1,373 |
2022-07-14 | $14.55 | $14.70 | $14.55 | $14.70 | $14.56 | 1,060 |
2022-07-13 | $14.75 | $14.91 | $14.55 | $14.91 | $14.77 | 7,087 |
2022-07-12 | $14.62 | $14.66 | $14.62 | $14.65 | $14.51 | 1,193 |
2022-07-11 | $14.55 | $14.85 | $14.55 | $14.78 | $14.64 | 1,507 |
2022-07-08 | $14.76 | $14.79 | $14.75 | $14.79 | $14.65 | 584 |
2022-07-07 | $14.68 | $14.75 | $14.68 | $14.75 | $14.61 | 710 |
2022-07-06 | $14.54 | $14.58 | $14.51 | $14.58 | $14.44 | 2,094 |
2022-07-05 | $14.60 | $14.60 | $14.60 | $14.60 | $14.46 | 778 |
2022-07-01 | $14.60 | $14.60 | $14.59 | $14.59 | $14.45 | 1,017 |
2022-06-30 | $14.65 | $14.88 | $14.50 | $14.83 | $14.69 | 1,457 |
2022-06-29 | $14.44 | $14.59 | $14.44 | $14.59 | $14.45 | 1,120 |
2022-06-28 | $14.52 | $14.60 | $14.26 | $14.59 | $14.45 | 2,159 |
2022-06-27 | $14.21 | $14.54 | $14.21 | $14.51 | $14.37 | 2,856 |
2022-06-24 | $14.38 | $14.38 | $14.00 | $14.14 | $14.00 | 13,763 |
2022-06-23 | $14.10 | $14.10 | $13.90 | $13.93 | $13.80 | 1,246 |
2022-06-22 | $14.45 | $14.45 | $14.24 | $14.26 | $14.12 | 1,054 |
2022-06-21 | $13.98 | $14.60 | $13.84 | $14.40 | $14.26 | 5,473 |
2022-06-17 | $13.76 | $13.98 | $13.76 | $13.98 | $13.85 | 24,190 |
2022-06-16 | $14.00 | $14.01 | $13.81 | $13.86 | $13.73 | 8,896 |
2022-06-15 | $14.08 | $14.21 | $14.00 | $14.00 | $13.87 | 4,088 |
2022-06-14 | $14.12 | $14.29 | $14.00 | $14.01 | $13.88 | 6,310 |
2022-06-13 | $14.31 | $14.31 | $14.25 | $14.30 | $14.16 | 9,130 |
2022-06-10 | $14.45 | $14.58 | $14.23 | $14.50 | $14.36 | 15,180 |
2022-06-09 | $14.85 | $14.85 | $14.41 | $14.57 | $14.43 | 17,763 |
2022-06-08 | $14.66 | $14.85 | $14.64 | $14.85 | $14.71 | 4,484 |
2022-06-07 | $14.60 | $14.65 | $14.42 | $14.52 | $14.38 | 3,826 |
2022-06-06 | $14.66 | $14.66 | $14.39 | $14.40 | $14.26 | 11,707 |
2022-06-03 | $14.85 | $14.85 | $14.85 | $14.85 | $14.71 | 648 |
2022-06-02 | $14.88 | $14.90 | $14.72 | $14.85 | $14.71 | 10,115 |
2022-06-01 | $14.74 | $14.90 | $14.74 | $14.82 | $14.68 | 1,163 |
2022-05-31 | $14.73 | $14.90 | $14.57 | $14.83 | $14.69 | 7,107 |
2022-05-27 | $14.87 | $14.90 | $14.87 | $14.90 | $14.76 | 2,790 |
2022-05-26 | $14.72 | $14.90 | $14.61 | $14.61 | $14.47 | 7,413 |
2022-05-25 | $14.43 | $14.52 | $14.36 | $14.52 | $14.38 | 17,515 |
2022-05-24 | $14.67 | $14.74 | $14.50 | $14.60 | $14.46 | 3,162 |
2022-05-23 | $14.41 | $14.69 | $14.41 | $14.59 | $14.44 | 7,581 |
2022-05-20 | $14.65 | $14.79 | $14.57 | $14.66 | $14.52 | 3,289 |
2022-05-19 | $14.63 | $14.85 | $14.63 | $14.85 | $14.71 | 1,637 |
2022-05-18 | $14.37 | $14.85 | $14.37 | $14.85 | $14.71 | 11,681 |
2022-05-17 | $14.90 | $15.74 | $14.78 | $14.89 | $14.61 | 12,211 |
2022-05-16 | $14.50 | $14.86 | $14.50 | $14.56 | $14.29 | 2,048 |
2022-05-13 | $14.73 | $14.74 | $14.50 | $14.52 | $14.25 | 11,476 |
2022-05-12 | $14.59 | $14.92 | $14.59 | $14.60 | $14.32 | 24,539 |
2022-05-11 | $15.01 | $15.08 | $14.66 | $14.75 | $14.47 | 6,680 |
2022-05-10 | $15.05 | $15.19 | $15.03 | $15.03 | $14.75 | 1,429 |
2022-05-09 | $15.12 | $15.16 | $15.12 | $15.15 | $14.86 | 1,105 |
2022-05-06 | $15.50 | $15.50 | $15.05 | $15.20 | $14.91 | 7,147 |
2022-05-05 | $15.09 | $15.34 | $15.09 | $15.34 | $15.05 | 6,601 |
2022-05-04 | $15.13 | $15.35 | $15.13 | $15.30 | $15.01 | 32,290 |
2022-05-03 | $15.00 | $15.25 | $14.89 | $15.16 | $14.87 | 7,069 |
2022-05-02 | $15.03 | $15.34 | $15.02 | $15.08 | $14.80 | 8,246 |
2022-04-29 | $15.75 | $15.75 | $15.10 | $15.19 | $14.90 | 5,180 |
2022-04-28 | $15.26 | $15.50 | $15.21 | $15.33 | $15.04 | 11,631 |
2022-04-27 | $15.67 | $15.67 | $15.67 | $15.67 | $15.37 | 680 |
2022-04-26 | $15.50 | $15.67 | $15.20 | $15.67 | $15.37 | 17,366 |
2022-04-25 | $15.68 | $15.68 | $15.66 | $15.66 | $15.36 | 1,229 |
2022-04-22 | $15.65 | $15.85 | $15.65 | $15.85 | $15.55 | 395 |
2022-04-21 | $15.87 | $16.00 | $15.72 | $15.84 | $15.54 | 2,979 |
2022-04-20 | $15.79 | $16.00 | $15.70 | $15.98 | $15.68 | 17,400 |
2022-04-19 | $15.80 | $15.80 | $15.65 | $15.65 | $15.35 | 2,118 |
2022-04-18 | $15.68 | $15.87 | $15.68 | $15.70 | $15.40 | 28,178 |
2022-04-14 | $15.62 | $15.78 | $15.51 | $15.72 | $15.42 | 14,329 |
2022-04-13 | $15.62 | $15.68 | $15.62 | $15.67 | $15.37 | 1,099 |
2022-04-12 | $15.84 | $15.84 | $15.84 | $15.84 | $15.54 | 549 |
2022-04-11 | $15.75 | $15.84 | $15.71 | $15.84 | $15.54 | 2,069 |
2022-04-08 | $15.82 | $15.85 | $15.79 | $15.84 | $15.54 | 2,379 |
2022-04-07 | $15.88 | $15.89 | $15.84 | $15.84 | $15.54 | 9,052 |
2022-04-06 | $15.79 | $15.98 | $15.76 | $15.88 | $15.58 | 3,823 |
2022-04-05 | $16.20 | $16.28 | $15.80 | $15.90 | $15.60 | 31,284 |
2022-04-04 | $16.45 | $16.45 | $16.36 | $16.36 | $16.05 | 3,303 |
2022-04-01 | $16.50 | $16.54 | $16.38 | $16.45 | $16.14 | 3,531 |
2022-03-31 | $16.35 | $16.55 | $16.35 | $16.54 | $16.23 | 15,358 |
2022-03-30 | $16.49 | $16.51 | $16.45 | $16.45 | $16.14 | 1,983 |
2022-03-29 | $16.55 | $16.63 | $16.46 | $16.46 | $16.15 | 1,492 |
2022-03-28 | $16.41 | $16.55 | $16.22 | $16.55 | $16.24 | 3,569 |
2022-03-25 | $16.39 | $16.56 | $16.39 | $16.41 | $16.10 | 2,631 |
2022-03-24 | $16.33 | $16.52 | $16.33 | $16.41 | $16.10 | 1,685 |
2022-03-23 | $16.28 | $16.38 | $16.28 | $16.36 | $16.05 | 3,933 |
2022-03-22 | $16.56 | $16.56 | $16.45 | $16.45 | $16.14 | 4,280 |
2022-03-21 | $16.55 | $16.75 | $16.50 | $16.66 | $16.35 | 3,517 |
2022-03-18 | $16.50 | $16.75 | $16.50 | $16.75 | $16.43 | 9,829 |
2022-03-17 | $16.45 | $16.54 | $16.36 | $16.47 | $16.16 | 2,244 |
2022-03-16 | $16.45 | $16.59 | $16.32 | $16.51 | $16.20 | 11,516 |
2022-03-15 | $16.31 | $16.47 | $16.31 | $16.40 | $16.09 | 2,017 |
2022-03-14 | $16.40 | $16.40 | $16.40 | $16.40 | $16.09 | 868 |
2022-03-11 | $16.53 | $16.53 | $16.53 | $16.53 | $16.22 | 646 |
2022-03-10 | $16.30 | $16.53 | $16.30 | $16.53 | $16.22 | 4,932 |
2022-03-09 | $16.16 | $16.64 | $16.16 | $16.50 | $16.19 | 2,411 |
2022-03-08 | $16.15 | $16.37 | $16.15 | $16.15 | $15.85 | 4,329 |
2022-03-07 | $16.37 | $16.49 | $16.06 | $16.09 | $15.79 | 19,744 |
2022-03-04 | $16.26 | $16.43 | $16.26 | $16.43 | $16.12 | 12,627 |
2022-03-03 | $16.74 | $16.74 | $16.45 | $16.49 | $16.18 | 1,994 |
2022-03-02 | $16.36 | $16.60 | $16.36 | $16.50 | $16.19 | 1,815 |
2022-03-01 | $16.45 | $16.46 | $16.41 | $16.41 | $16.10 | 6,327 |
2022-02-28 | $16.45 | $16.45 | $16.43 | $16.43 | $16.12 | 4,996 |
2022-02-25 | $16.45 | $16.50 | $16.41 | $16.45 | $16.14 | 11,988 |
2022-02-24 | $16.27 | $16.27 | $16.26 | $16.27 | $15.96 | 1,105 |
2022-02-23 | $16.76 | $16.80 | $16.41 | $16.41 | $16.10 | 14,922 |
2022-02-22 | $16.64 | $16.84 | $16.64 | $16.70 | $16.38 | 5,886 |
2022-02-18 | $16.75 | $16.75 | $16.75 | $16.75 | $16.43 | 986 |
2022-02-17 | $16.85 | $16.85 | $16.85 | $16.85 | $16.53 | 984 |
2022-02-16 | $16.85 | $16.85 | $16.85 | $16.85 | $16.53 | 1,452 |
2022-02-15 | $16.81 | $16.99 | $16.71 | $16.99 | $16.67 | 9,602 |
2022-02-14 | $16.70 | $16.82 | $16.70 | $16.82 | $16.50 | 917 |
2022-02-11 | $16.76 | $16.99 | $16.76 | $16.99 | $16.53 | 1,541 |
2022-02-10 | $16.81 | $17.00 | $16.65 | $17.00 | $16.54 | 11,701 |
2022-02-09 | $16.70 | $16.75 | $16.70 | $16.75 | $16.30 | 1,440 |
2022-02-08 | $16.70 | $16.70 | $16.70 | $16.70 | $16.25 | 1,549 |
2022-02-07 | $16.65 | $16.65 | $16.65 | $16.65 | $16.20 | 653 |
2022-02-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.30 | 331 |
2022-02-03 | $16.71 | $16.75 | $16.71 | $16.75 | $16.30 | 793 |
2022-02-02 | $16.63 | $16.80 | $16.63 | $16.80 | $16.35 | 712 |
2022-02-01 | $16.73 | $16.96 | $16.73 | $16.75 | $16.30 | 4,413 |
2022-01-31 | $16.91 | $16.92 | $16.91 | $16.92 | $16.46 | 860 |
2022-01-28 | $16.86 | $16.86 | $16.72 | $16.81 | $16.36 | 2,215 |
2022-01-27 | $16.96 | $17.03 | $16.87 | $16.98 | $16.52 | 2,831 |
2022-01-26 | $16.85 | $17.03 | $16.70 | $16.84 | $16.39 | 5,026 |
2022-01-25 | $16.99 | $17.03 | $16.68 | $16.74 | $16.29 | 15,863 |
2022-01-24 | $16.84 | $17.20 | $16.56 | $16.79 | $16.34 | 8,748 |
2022-01-21 | $16.84 | $16.84 | $16.57 | $16.62 | $16.17 | 4,191 |
2022-01-20 | $16.94 | $16.94 | $16.73 | $16.82 | $16.37 | 2,583 |
2022-01-19 | $16.90 | $17.23 | $16.67 | $16.87 | $16.42 | 17,234 |
2022-01-18 | $17.01 | $17.37 | $16.95 | $16.95 | $16.49 | 4,003 |
2022-01-14 | $16.74 | $17.09 | $16.74 | $16.87 | $16.42 | 5,164 |
2022-01-13 | $16.84 | $17.15 | $16.78 | $16.89 | $16.43 | 3,339 |
2022-01-12 | $16.57 | $17.10 | $16.57 | $16.93 | $16.47 | 4,225 |
2022-01-11 | $16.60 | $16.93 | $16.60 | $16.88 | $16.42 | 1,516 |
2022-01-10 | $16.79 | $16.95 | $16.60 | $16.63 | $16.18 | 15,179 |
2022-01-07 | $16.45 | $16.83 | $16.45 | $16.79 | $16.34 | 14,368 |
2022-01-06 | $16.86 | $16.86 | $16.57 | $16.57 | $16.12 | 5,558 |
2022-01-05 | $16.57 | $17.04 | $16.57 | $16.69 | $16.24 | 5,512 |
2022-01-04 | $16.95 | $17.14 | $16.75 | $16.75 | $16.30 | 9,235 |
2022-01-03 | $16.51 | $16.98 | $16.51 | $16.98 | $16.52 | 1,889 |
2021-12-31 | $16.51 | $16.55 | $16.39 | $16.53 | $16.08 | 12,278 |
2021-12-30 | $16.61 | $16.65 | $16.50 | $16.50 | $16.06 | 14,069 |
2021-12-29 | $16.45 | $16.60 | $16.45 | $16.55 | $16.10 | 37,256 |
2021-12-28 | $16.61 | $16.75 | $16.41 | $16.44 | $16.00 | 319,530 |
2021-12-27 | $16.70 | $16.80 | $16.50 | $16.72 | $16.27 | 12,728 |
2021-12-23 | $16.40 | $16.68 | $16.26 | $16.65 | $16.20 | 16,916 |
2021-12-22 | $16.73 | $16.83 | $16.61 | $16.61 | $16.16 | 8,041 |
2021-12-21 | $16.66 | $17.22 | $16.66 | $16.89 | $16.43 | 6,977 |
2021-12-20 | $16.41 | $16.96 | $16.41 | $16.88 | $16.42 | 13,670 |
2021-12-17 | $16.56 | $16.61 | $16.51 | $16.61 | $16.16 | 3,257 |
2021-12-16 | $16.55 | $16.75 | $16.55 | $16.70 | $16.25 | 3,000 |
2021-12-15 | $16.75 | $16.76 | $16.58 | $16.61 | $16.16 | 2,789 |
2021-12-14 | $16.57 | $16.84 | $16.57 | $16.72 | $16.27 | 10,934 |
2021-12-13 | $16.40 | $16.91 | $16.40 | $16.75 | $16.30 | 5,526 |
2021-12-10 | $16.65 | $17.01 | $16.65 | $16.87 | $16.41 | 8,125 |
2021-12-09 | $16.88 | $16.91 | $16.64 | $16.76 | $16.31 | 7,397 |
2021-12-08 | $16.58 | $16.95 | $16.58 | $16.80 | $16.35 | 4,233 |
2021-12-07 | $16.75 | $16.93 | $16.68 | $16.78 | $16.33 | 9,529 |
2021-12-06 | $16.92 | $16.95 | $16.91 | $16.91 | $16.45 | 3,835 |
2021-12-03 | $16.92 | $17.00 | $16.81 | $16.98 | $16.52 | 9,065 |
2021-12-02 | $16.81 | $17.00 | $16.77 | $16.97 | $16.51 | 4,012 |
2021-12-01 | $16.62 | $16.97 | $16.62 | $16.80 | $16.35 | 3,762 |
2021-11-30 | $16.75 | $16.75 | $16.41 | $16.62 | $16.17 | 4,165 |
2021-11-29 | $16.68 | $16.90 | $16.42 | $16.82 | $16.37 | 11,206 |
2021-11-26 | $16.65 | $16.95 | $16.65 | $16.74 | $16.29 | 2,857 |
2021-11-24 | $16.75 | $16.87 | $16.75 | $16.84 | $16.39 | 1,034 |
2021-11-23 | $16.74 | $16.80 | $16.74 | $16.80 | $16.35 | 793 |
2021-11-22 | $16.85 | $16.85 | $16.83 | $16.83 | $16.38 | 1,839 |
2021-11-19 | $16.75 | $16.95 | $16.74 | $16.77 | $16.32 | 4,453 |
2021-11-18 | $16.77 | $16.78 | $16.51 | $16.71 | $16.26 | 9,420 |
2021-11-17 | $16.83 | $17.24 | $16.70 | $16.75 | $16.30 | 9,990 |
2021-11-16 | $16.85 | $17.09 | $16.85 | $16.87 | $16.28 | 10,187 |
2021-11-15 | $16.83 | $16.99 | $16.83 | $16.86 | $16.27 | 2,456 |
2021-11-12 | $16.81 | $16.90 | $16.80 | $16.90 | $16.31 | 1,354 |
2021-11-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.40 | 14,180 |
2021-11-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.40 | 1,910 |
2021-11-09 | $16.93 | $16.93 | $16.93 | $16.93 | $16.34 | 740 |
2021-11-08 | $16.82 | $17.24 | $16.82 | $16.93 | $16.34 | 1,924 |
2021-11-05 | $16.98 | $17.16 | $16.81 | $16.81 | $16.22 | 6,342 |
2021-11-04 | $16.79 | $16.90 | $16.79 | $16.90 | $16.31 | 3,182 |
2021-11-03 | $16.68 | $16.96 | $16.68 | $16.94 | $16.35 | 4,978 |
2021-11-02 | $16.66 | $16.78 | $16.60 | $16.74 | $16.15 | 5,455 |
2021-11-01 | $16.71 | $17.10 | $16.71 | $16.81 | $16.22 | 9,126 |
2021-10-29 | $16.88 | $17.08 | $16.88 | $17.05 | $16.45 | 16,121 |
2021-10-28 | $16.85 | $17.03 | $16.51 | $16.95 | $16.36 | 6,234 |
2021-10-27 | $16.67 | $16.67 | $16.67 | $16.67 | $16.09 | 1,045 |
2021-10-26 | $16.75 | $16.86 | $16.60 | $16.86 | $16.27 | 3,374 |
2021-10-25 | $16.97 | $16.97 | $16.74 | $16.74 | $16.15 | 4,507 |
2021-10-22 | $17.00 | $17.03 | $16.72 | $17.00 | $16.40 | 7,428 |
2021-10-21 | $16.96 | $16.96 | $16.66 | $16.70 | $16.12 | 3,905 |
2021-10-20 | $16.65 | $16.83 | $16.62 | $16.70 | $16.12 | 3,251 |
2021-10-19 | $16.79 | $16.98 | $16.54 | $16.84 | $16.25 | 25,491 |
2021-10-18 | $16.95 | $16.95 | $16.70 | $16.70 | $16.12 | 996 |
2021-10-15 | $16.90 | $16.93 | $16.75 | $16.79 | $16.20 | 10,370 |
2021-10-14 | $16.65 | $16.93 | $16.65 | $16.93 | $16.34 | 4,573 |
2021-10-13 | $16.52 | $16.88 | $16.37 | $16.55 | $15.97 | 7,035 |
2021-10-12 | $16.77 | $16.77 | $16.54 | $16.67 | $16.09 | 7,042 |
2021-10-11 | $16.96 | $16.96 | $16.63 | $16.63 | $16.05 | 6,645 |
2021-10-08 | $16.75 | $16.92 | $16.75 | $16.92 | $16.33 | 595 |
2021-10-07 | $16.85 | $17.08 | $16.85 | $16.98 | $16.39 | 4,589 |
2021-10-06 | $16.85 | $16.87 | $16.66 | $16.75 | $16.16 | 3,073 |
2021-10-05 | $16.87 | $16.88 | $16.87 | $16.88 | $16.29 | 653 |
2021-10-04 | $16.79 | $16.90 | $16.79 | $16.80 | $16.21 | 7,579 |
2021-10-01 | $16.88 | $16.99 | $16.79 | $16.79 | $16.20 | 11,057 |
2021-09-30 | $16.75 | $16.92 | $16.75 | $16.85 | $16.26 | 12,066 |
2021-09-29 | $16.90 | $16.90 | $16.74 | $16.78 | $16.19 | 4,169 |
2021-09-28 | $17.05 | $17.36 | $16.70 | $16.95 | $16.36 | 232,730 |
2021-09-27 | $16.98 | $17.20 | $16.98 | $17.07 | $16.47 | 1,285 |
2021-09-24 | $16.86 | $16.99 | $16.86 | $16.99 | $16.40 | 1,342 |
2021-09-23 | $16.95 | $17.30 | $16.95 | $17.00 | $16.40 | 13,215 |
2021-09-22 | $17.01 | $17.25 | $17.00 | $17.00 | $16.41 | 4,250 |
2021-09-21 | $17.01 | $17.04 | $16.90 | $17.02 | $16.42 | 11,677 |
2021-09-20 | $17.02 | $17.06 | $16.78 | $17.00 | $16.40 | 2,815 |
2021-09-17 | $16.78 | $17.35 | $16.73 | $17.35 | $16.74 | 17,638 |
2021-09-16 | $16.82 | $16.93 | $16.78 | $16.83 | $16.24 | 2,255 |
2021-09-15 | $16.82 | $17.00 | $16.82 | $17.00 | $16.40 | 3,533 |
2021-09-14 | $17.12 | $17.15 | $16.68 | $16.68 | $16.10 | 6,225 |
2021-09-13 | $17.00 | $17.14 | $16.94 | $17.09 | $16.49 | 8,425 |
2021-09-10 | $16.92 | $16.92 | $16.75 | $16.80 | $16.21 | 1,816 |
2021-09-09 | $17.40 | $17.40 | $16.91 | $16.93 | $16.34 | 6,437 |
2021-09-08 | $17.26 | $17.37 | $16.82 | $17.00 | $16.40 | 20,862 |
2021-09-07 | $17.20 | $17.45 | $17.12 | $17.12 | $16.52 | 2,944 |
2021-09-03 | $17.40 | $17.50 | $17.21 | $17.50 | $16.89 | 6,831 |
2021-09-02 | $17.35 | $17.36 | $17.09 | $17.16 | $16.56 | 5,853 |
2021-09-01 | $17.28 | $17.28 | $16.98 | $17.12 | $16.52 | 3,128 |
2021-08-31 | $17.11 | $17.40 | $17.08 | $17.40 | $16.79 | 8,445 |
2021-08-30 | $17.03 | $17.39 | $16.93 | $16.93 | $16.34 | 3,826 |
2021-08-27 | $17.29 | $17.31 | $17.11 | $17.16 | $16.56 | 25,222 |
2021-08-26 | $17.14 | $17.25 | $17.12 | $17.21 | $16.61 | 5,318 |
2021-08-25 | $17.19 | $17.24 | $17.00 | $17.00 | $16.40 | 5,501 |
2021-08-24 | $17.30 | $17.30 | $17.02 | $17.14 | $16.54 | 5,110 |
2021-08-23 | $17.12 | $17.15 | $17.00 | $17.08 | $16.48 | 9,433 |
2021-08-20 | $17.07 | $17.30 | $17.07 | $17.30 | $16.69 | 2,210 |
2021-08-19 | $17.29 | $17.29 | $16.87 | $17.00 | $16.40 | 4,505 |
2021-08-18 | $17.06 | $17.06 | $17.06 | $17.06 | $16.46 | 385 |
2021-08-17 | $16.98 | $17.30 | $16.81 | $17.06 | $16.46 | 11,647 |
2021-08-16 | $17.21 | $17.30 | $17.21 | $17.30 | $16.69 | 1,650 |
2021-08-13 | $17.35 | $17.35 | $17.26 | $17.30 | $16.69 | 2,594 |
2021-08-12 | $17.35 | $17.69 | $17.25 | $17.45 | $16.84 | 5,871 |
2021-08-11 | $17.16 | $17.48 | $16.88 | $17.30 | $16.69 | 8,570 |
2021-08-10 | $17.17 | $17.34 | $17.09 | $17.34 | $16.60 | 2,527 |
2021-08-09 | $17.15 | $17.56 | $17.07 | $17.07 | $16.34 | 10,874 |
2021-08-06 | $17.35 | $17.50 | $17.10 | $17.50 | $16.75 | 5,933 |
2021-08-05 | $16.87 | $17.40 | $16.83 | $17.40 | $16.66 | 7,237 |
2021-08-04 | $16.93 | $16.94 | $16.93 | $16.94 | $16.21 | 1,326 |
2021-08-03 | $17.01 | $17.01 | $17.01 | $17.01 | $16.28 | 322 |
2021-08-02 | $17.71 | $17.72 | $16.86 | $17.13 | $16.40 | 2,816 |
2021-07-30 | $17.17 | $17.28 | $16.86 | $16.86 | $16.14 | 6,520 |
2021-07-29 | $17.36 | $17.96 | $16.96 | $17.01 | $16.28 | 4,280 |
2021-07-28 | $17.80 | $17.80 | $17.26 | $17.48 | $16.73 | 7,431 |
2021-07-27 | $16.81 | $17.65 | $16.81 | $17.58 | $16.83 | 3,615 |
2021-07-26 | $17.21 | $18.25 | $17.21 | $17.74 | $16.98 | 22,764 |
2021-07-23 | $16.98 | $17.31 | $16.80 | $17.31 | $16.57 | 12,176 |
2021-07-22 | $17.01 | $17.20 | $16.97 | $16.97 | $16.24 | 4,594 |
2021-07-21 | $17.01 | $17.40 | $17.01 | $17.18 | $16.45 | 6,882 |
2021-07-20 | $17.20 | $17.51 | $16.76 | $16.76 | $16.04 | 14,642 |
2021-07-19 | $17.08 | $17.29 | $16.83 | $17.03 | $16.30 | 15,551 |
2021-07-16 | $17.30 | $17.46 | $17.21 | $17.24 | $16.50 | 6,698 |
2021-07-15 | $17.36 | $17.51 | $17.35 | $17.51 | $16.76 | 4,564 |
2021-07-14 | $17.06 | $17.35 | $17.06 | $17.21 | $16.47 | 1,428 |
2021-07-13 | $17.15 | $17.50 | $17.08 | $17.36 | $16.62 | 10,222 |
2021-07-12 | $17.09 | $17.39 | $17.09 | $17.20 | $16.46 | 46,258 |
2021-07-09 | $16.89 | $17.18 | $16.79 | $17.04 | $16.31 | 31,020 |
2021-07-08 | $17.00 | $17.05 | $16.78 | $16.89 | $16.17 | 8,605 |
2021-07-07 | $17.29 | $17.29 | $16.86 | $17.19 | $16.45 | 8,099 |
2021-07-06 | $17.24 | $17.26 | $16.95 | $17.13 | $16.40 | 14,095 |
2021-07-02 | $17.51 | $17.51 | $17.09 | $17.37 | $16.63 | 15,543 |
2021-07-01 | $17.50 | $17.82 | $17.11 | $17.50 | $16.75 | 18,263 |
2021-06-30 | $17.02 | $17.75 | $16.92 | $17.27 | $16.53 | 17,090 |
2021-06-29 | $17.26 | $17.56 | $16.86 | $17.36 | $16.62 | 45,537 |
2021-06-28 | $17.43 | $17.53 | $17.22 | $17.33 | $16.59 | 39,415 |
2021-06-25 | $17.08 | $17.75 | $16.78 | $17.26 | $16.52 | 808,276 |
2021-06-24 | $16.93 | $17.22 | $16.49 | $17.16 | $16.43 | 50,937 |
2021-06-23 | $16.07 | $16.73 | $16.07 | $16.73 | $16.01 | 48,034 |
2021-06-22 | $16.08 | $16.26 | $16.02 | $16.22 | $15.53 | 31,745 |
2021-06-21 | $16.69 | $16.78 | $16.18 | $16.35 | $15.65 | 38,859 |
2021-06-18 | $16.35 | $16.62 | $16.11 | $16.36 | $15.66 | 35,642 |
2021-06-17 | $17.05 | $17.05 | $16.32 | $16.56 | $15.85 | 35,238 |
2021-06-16 | $16.69 | $17.14 | $16.51 | $16.98 | $16.25 | 29,566 |
2021-06-15 | $16.71 | $17.03 | $16.66 | $16.93 | $16.21 | 19,618 |
2021-06-14 | $17.05 | $17.26 | $16.73 | $16.85 | $16.13 | 14,482 |
2021-06-11 | $17.39 | $17.68 | $17.02 | $17.30 | $16.56 | 14,821 |
2021-06-10 | $18.00 | $18.00 | $17.40 | $17.45 | $16.70 | 19,351 |
2021-06-09 | $17.93 | $17.97 | $17.49 | $17.59 | $16.84 | 15,990 |
2021-06-08 | $18.19 | $18.23 | $17.64 | $17.93 | $17.16 | 6,115 |
2021-06-07 | $18.06 | $18.31 | $18.00 | $18.19 | $17.41 | 14,560 |
2021-06-04 | $18.27 | $18.44 | $17.81 | $18.25 | $17.47 | 13,384 |
2021-06-03 | $17.75 | $18.48 | $17.75 | $18.38 | $17.59 | 25,831 |
2021-06-02 | $17.62 | $17.98 | $17.62 | $17.77 | $17.01 | 9,535 |
2021-06-01 | $17.42 | $17.96 | $17.28 | $17.70 | $16.94 | 7,819 |
2021-05-28 | $16.81 | $17.60 | $16.60 | $17.40 | $16.66 | 22,742 |
2021-05-27 | $16.66 | $16.89 | $16.61 | $16.71 | $16.00 | 8,801 |
2021-05-26 | $16.75 | $16.80 | $16.62 | $16.79 | $16.07 | 6,397 |
2021-05-25 | $16.53 | $16.76 | $16.53 | $16.60 | $15.89 | 10,935 |
2021-05-24 | $16.80 | $16.82 | $16.67 | $16.69 | $15.98 | 4,810 |
2021-05-21 | $16.70 | $17.15 | $16.70 | $16.90 | $16.18 | 10,930 |
2021-05-20 | $16.43 | $16.69 | $16.37 | $16.60 | $15.89 | 12,147 |
2021-05-19 | $16.56 | $16.85 | $16.56 | $16.58 | $15.87 | 10,972 |
2021-05-18 | $16.97 | $16.97 | $16.77 | $16.79 | $16.07 | 13,269 |
2021-05-17 | $16.85 | $17.16 | $16.76 | $16.96 | $16.23 | 9,832 |
2021-05-14 | $16.23 | $17.46 | $16.23 | $17.38 | $16.50 | 15,940 |
2021-05-13 | $16.16 | $16.43 | $16.16 | $16.27 | $15.45 | 13,977 |
2021-05-12 | $16.29 | $16.36 | $16.08 | $16.08 | $15.27 | 14,283 |
2021-05-11 | $16.37 | $16.44 | $15.84 | $16.02 | $15.21 | 19,305 |
2021-05-10 | $16.14 | $17.14 | $16.08 | $16.08 | $15.27 | 16,055 |
2021-05-07 | $16.28 | $16.28 | $16.14 | $16.14 | $15.32 | 11,166 |
2021-05-06 | $16.30 | $16.37 | $16.25 | $16.27 | $15.45 | 18,597 |
2021-05-05 | $16.42 | $16.42 | $15.63 | $15.95 | $15.14 | 25,283 |
2021-05-04 | $16.36 | $16.42 | $16.25 | $16.39 | $15.56 | 14,023 |
2021-05-03 | $16.21 | $16.58 | $16.18 | $16.34 | $15.51 | 12,514 |
2021-04-30 | $16.41 | $16.60 | $16.21 | $16.26 | $15.44 | 19,362 |
2021-04-29 | $16.07 | $16.32 | $16.07 | $16.22 | $15.40 | 22,035 |
2021-04-28 | $17.14 | $17.14 | $16.01 | $16.07 | $15.26 | 18,513 |
2021-04-27 | $16.15 | $16.25 | $14.50 | $15.88 | $15.08 | 29,531 |
2021-04-26 | $16.67 | $16.76 | $16.36 | $16.47 | $15.64 | 10,756 |
2021-04-23 | $16.67 | $16.85 | $16.60 | $16.60 | $15.76 | 11,829 |
2021-04-22 | $17.17 | $17.17 | $16.60 | $16.65 | $15.81 | 14,759 |
2021-04-21 | $16.97 | $16.97 | $16.61 | $16.61 | $15.77 | 11,070 |
2021-04-20 | $16.81 | $16.82 | $16.62 | $16.67 | $15.83 | 13,021 |
2021-04-19 | $16.80 | $16.90 | $16.67 | $16.82 | $15.97 | 12,895 |
2021-04-16 | $16.95 | $16.95 | $16.72 | $16.80 | $15.95 | 12,692 |
2021-04-15 | $17.05 | $17.08 | $16.76 | $16.79 | $15.94 | 25,126 |
2021-04-14 | $16.98 | $17.22 | $16.78 | $17.00 | $16.14 | 21,452 |
2021-04-13 | $16.97 | $17.19 | $16.79 | $16.96 | $16.10 | 13,576 |
2021-04-12 | $17.02 | $17.03 | $16.85 | $17.00 | $16.14 | 27,352 |
2021-04-09 | $17.00 | $17.14 | $16.78 | $17.00 | $16.14 | 20,192 |
2021-04-08 | $17.00 | $17.17 | $16.77 | $17.00 | $16.14 | 13,642 |
2021-04-07 | $16.94 | $17.17 | $16.83 | $17.00 | $16.14 | 29,129 |
2021-04-06 | $16.85 | $17.42 | $16.73 | $16.99 | $16.13 | 35,256 |
2021-04-05 | $17.06 | $17.23 | $16.60 | $16.82 | $15.97 | 25,358 |
2021-04-01 | $16.90 | $17.25 | $16.82 | $17.10 | $16.23 | 12,197 |
2021-03-31 | $16.96 | $17.20 | $16.85 | $16.90 | $16.04 | 36,414 |
2021-03-30 | $16.77 | $17.20 | $16.77 | $16.96 | $16.10 | 14,442 |
2021-03-29 | $17.05 | $17.24 | $16.78 | $16.87 | $16.02 | 17,328 |
2021-03-26 | $16.99 | $17.04 | $16.68 | $17.03 | $16.17 | 10,427 |
2021-03-25 | $17.00 | $17.73 | $16.69 | $17.13 | $16.26 | 12,622 |
2021-03-24 | $17.00 | $17.22 | $16.76 | $16.96 | $16.10 | 22,126 |
2021-03-23 | $16.77 | $17.00 | $16.61 | $16.61 | $15.77 | 19,465 |
2021-03-22 | $17.38 | $18.23 | $16.79 | $16.99 | $16.13 | 17,138 |
2021-03-19 | $16.71 | $17.99 | $16.71 | $17.55 | $16.66 | 85,968 |
2021-03-18 | $17.00 | $17.34 | $16.76 | $16.81 | $15.96 | 11,489 |
2021-03-17 | $17.01 | $17.06 | $16.87 | $16.96 | $16.10 | 17,585 |
2021-03-16 | $17.07 | $17.08 | $16.84 | $16.95 | $16.09 | 18,311 |
2021-03-15 | $17.13 | $17.26 | $16.87 | $17.26 | $16.39 | 13,335 |
2021-03-12 | $17.29 | $17.33 | $16.93 | $17.22 | $16.35 | 11,505 |
2021-03-11 | $17.11 | $17.26 | $16.88 | $17.10 | $16.23 | 19,366 |
2021-03-10 | $16.90 | $17.36 | $16.86 | $17.22 | $16.35 | 39,122 |
2021-03-09 | $16.88 | $17.00 | $16.63 | $16.78 | $15.93 | 29,555 |
2021-03-08 | $16.95 | $17.00 | $16.56 | $16.92 | $16.06 | 39,014 |
2021-03-05 | $16.85 | $17.00 | $16.24 | $16.95 | $16.09 | 27,179 |
2021-03-04 | $16.77 | $17.05 | $16.44 | $16.80 | $15.95 | 58,331 |
2021-03-03 | $15.95 | $16.86 | $15.95 | $16.50 | $15.66 | 18,965 |
2021-03-02 | $15.99 | $16.11 | $15.85 | $15.88 | $15.08 | 13,631 |
2021-03-01 | $15.90 | $16.16 | $15.90 | $16.13 | $15.31 | 12,118 |
2021-02-26 | $16.30 | $16.90 | $15.75 | $15.75 | $14.95 | 45,108 |
2021-02-25 | $16.84 | $16.84 | $16.43 | $16.43 | $15.60 | 40,253 |
2021-02-24 | $16.19 | $17.08 | $16.19 | $16.72 | $15.87 | 9,453 |
2021-02-23 | $16.23 | $16.39 | $16.00 | $16.10 | $15.29 | 9,188 |
2021-02-22 | $15.82 | $16.38 | $15.82 | $16.29 | $15.47 | 9,912 |
2021-02-19 | $15.70 | $16.09 | $15.70 | $15.90 | $15.10 | 13,247 |
2021-02-18 | $15.67 | $15.82 | $15.61 | $15.76 | $14.96 | 13,884 |
2021-02-17 | $15.73 | $16.10 | $15.73 | $15.90 | $15.10 | 22,045 |
2021-02-16 | $15.73 | $16.00 | $15.73 | $15.75 | $14.82 | 15,240 |
2021-02-12 | $15.90 | $15.90 | $15.66 | $15.90 | $14.96 | 22,260 |
2021-02-11 | $15.85 | $16.46 | $15.64 | $15.65 | $14.73 | 17,210 |
2021-02-10 | $16.11 | $16.11 | $15.74 | $15.82 | $14.89 | 7,095 |
2021-02-09 | $15.44 | $16.15 | $15.34 | $16.00 | $15.06 | 17,603 |
2021-02-08 | $15.50 | $15.93 | $15.50 | $15.73 | $14.80 | 6,200 |
2021-02-05 | $15.62 | $15.62 | $15.20 | $15.40 | $14.49 | 11,090 |
2021-02-04 | $15.50 | $15.73 | $15.19 | $15.71 | $14.78 | 13,468 |
2021-02-03 | $15.63 | $15.76 | $15.41 | $15.50 | $14.59 | 9,380 |
2021-02-02 | $15.43 | $15.88 | $15.43 | $15.43 | $14.52 | 13,027 |
2021-02-01 | $15.92 | $16.29 | $15.34 | $15.48 | $14.57 | 18,358 |
2021-01-29 | $15.11 | $16.28 | $15.11 | $16.05 | $15.10 | 15,333 |
2021-01-28 | $17.14 | $17.14 | $15.81 | $16.05 | $15.10 | 8,322 |
2021-01-27 | $16.81 | $17.23 | $16.66 | $16.81 | $15.82 | 22,895 |
2021-01-26 | $17.13 | $17.37 | $16.02 | $17.02 | $16.02 | 21,855 |
2021-01-25 | $17.47 | $17.47 | $17.13 | $17.13 | $16.12 | 6,114 |
2021-01-22 | $16.65 | $17.79 | $16.65 | $17.71 | $16.67 | 17,973 |
2021-01-21 | $16.71 | $17.10 | $16.46 | $16.91 | $15.91 | 12,117 |
2021-01-20 | $17.00 | $17.24 | $16.96 | $16.97 | $15.97 | 3,901 |
2021-01-19 | $17.05 | $17.67 | $16.92 | $17.40 | $16.38 | 7,539 |
2021-01-15 | $16.82 | $17.23 | $16.81 | $17.01 | $16.01 | 10,648 |
2021-01-14 | $16.76 | $17.00 | $16.70 | $17.00 | $16.00 | 18,614 |
2021-01-13 | $17.02 | $17.03 | $16.82 | $16.82 | $15.83 | 10,012 |
2021-01-12 | $16.90 | $17.29 | $16.80 | $17.29 | $16.27 | 4,152 |
2021-01-11 | $16.99 | $17.12 | $16.75 | $16.90 | $15.90 | 11,694 |
2021-01-08 | $16.89 | $17.30 | $16.69 | $17.20 | $16.19 | 8,240 |
2021-01-07 | $16.54 | $17.26 | $16.54 | $16.94 | $15.94 | 13,376 |
2021-01-06 | $15.75 | $17.30 | $15.75 | $16.84 | $15.85 | 14,654 |
2021-01-05 | $15.18 | $15.78 | $15.18 | $15.68 | $14.76 | 10,800 |
2021-01-04 | $15.64 | $15.77 | $14.79 | $15.31 | $14.40 | 19,837 |
2020-12-31 | $15.75 | $15.88 | $15.71 | $15.71 | $14.78 | 7,399 |
2020-12-30 | $15.72 | $16.15 | $15.24 | $15.66 | $14.74 | 25,277 |
2020-12-29 | $15.97 | $15.97 | $15.66 | $15.78 | $14.85 | 6,658 |
2020-12-28 | $15.83 | $16.33 | $15.58 | $15.58 | $14.66 | 13,153 |
2020-12-24 | $15.99 | $16.25 | $15.75 | $15.75 | $14.82 | 7,503 |
2020-12-23 | $15.34 | $15.99 | $15.10 | $15.99 | $15.05 | 12,915 |
2020-12-22 | $15.62 | $15.62 | $15.01 | $15.29 | $14.39 | 14,152 |
2020-12-21 | $14.84 | $15.60 | $14.84 | $15.40 | $14.49 | 27,487 |
2020-12-18 | $15.05 | $15.40 | $14.78 | $15.10 | $14.21 | 98,465 |
2020-12-17 | $14.94 | $15.15 | $14.94 | $15.08 | $14.19 | 17,450 |
2020-12-16 | $14.89 | $15.02 | $14.80 | $14.94 | $14.06 | 130,396 |
2020-12-15 | $14.98 | $14.98 | $14.87 | $14.87 | $13.99 | 15,699 |
2020-12-14 | $14.97 | $15.14 | $14.88 | $14.91 | $14.03 | 40,220 |
2020-12-11 | $14.86 | $15.31 | $14.79 | $14.96 | $14.08 | 32,163 |
2020-12-10 | $14.81 | $14.95 | $14.58 | $14.91 | $14.03 | 15,629 |
2020-12-09 | $15.16 | $15.45 | $14.73 | $14.78 | $13.91 | 15,520 |
2020-12-08 | $14.53 | $15.07 | $14.52 | $15.00 | $14.12 | 22,246 |
2020-12-07 | $14.65 | $15.34 | $14.30 | $14.59 | $13.73 | 16,492 |
2020-12-04 | $14.17 | $14.80 | $14.16 | $14.77 | $13.90 | 4,486 |
2020-12-03 | $14.11 | $14.26 | $14.10 | $14.10 | $13.27 | 11,466 |
2020-12-02 | $14.45 | $14.45 | $14.10 | $14.14 | $13.31 | 3,932 |
2020-12-01 | $14.61 | $14.61 | $14.10 | $14.15 | $13.32 | 7,831 |
2020-11-30 | $14.54 | $14.69 | $14.22 | $14.40 | $13.55 | 9,863 |
2020-11-27 | $15.06 | $15.06 | $14.64 | $14.66 | $13.80 | 3,306 |
2020-11-25 | $14.60 | $14.96 | $14.56 | $14.56 | $13.70 | 7,242 |
2020-11-24 | $13.99 | $14.94 | $13.99 | $14.72 | $13.85 | 21,466 |
2020-11-23 | $13.77 | $13.96 | $13.75 | $13.89 | $13.07 | 6,287 |
2020-11-20 | $13.57 | $13.60 | $13.57 | $13.60 | $12.80 | 3,584 |
2020-11-19 | $13.60 | $13.72 | $13.59 | $13.67 | $12.86 | 4,137 |
2020-11-18 | $13.94 | $14.10 | $13.31 | $13.65 | $12.85 | 15,305 |
2020-11-17 | $14.00 | $14.55 | $13.85 | $13.85 | $12.90 | 42,863 |
2020-11-16 | $13.98 | $14.50 | $13.98 | $14.05 | $13.09 | 17,748 |
2020-11-13 | $13.53 | $14.14 | $13.53 | $13.72 | $12.78 | 10,596 |
2020-11-12 | $13.69 | $13.90 | $13.56 | $13.56 | $12.63 | 6,464 |
2020-11-11 | $13.81 | $13.85 | $13.55 | $13.85 | $12.90 | 4,974 |
2020-11-10 | $13.55 | $13.99 | $13.55 | $13.81 | $12.86 | 19,827 |
2020-11-09 | $13.24 | $13.92 | $13.24 | $13.37 | $12.45 | 15,736 |
2020-11-06 | $12.66 | $12.66 | $12.66 | $12.66 | $11.79 | 2,839 |
2020-11-05 | $12.58 | $12.78 | $12.55 | $12.78 | $11.91 | 4,906 |
2020-11-04 | $12.93 | $12.93 | $12.51 | $12.53 | $11.67 | 4,663 |
2020-11-03 | $12.96 | $13.39 | $12.87 | $12.89 | $12.01 | 19,201 |
2020-11-02 | $12.91 | $12.98 | $12.88 | $12.98 | $12.09 | 4,887 |
2020-10-30 | $12.84 | $13.07 | $12.59 | $12.66 | $11.79 | 4,801 |
2020-10-29 | $12.70 | $13.49 | $12.64 | $13.20 | $12.30 | 4,447 |
2020-10-28 | $13.74 | $13.75 | $13.00 | $13.10 | $12.20 | 3,444 |
2020-10-27 | $13.00 | $13.70 | $12.89 | $13.57 | $12.64 | 3,888 |
2020-10-26 | $13.70 | $13.78 | $13.59 | $13.61 | $12.68 | 2,958 |
2020-10-23 | $13.51 | $13.87 | $13.51 | $13.68 | $12.74 | 2,641 |
2020-10-22 | $13.46 | $13.88 | $13.46 | $13.61 | $12.68 | 5,607 |
2020-10-21 | $13.43 | $13.58 | $13.41 | $13.52 | $12.59 | 3,879 |
2020-10-20 | $13.73 | $13.85 | $13.52 | $13.85 | $12.90 | 1,565 |
2020-10-19 | $13.71 | $13.71 | $13.29 | $13.64 | $12.71 | 1,381 |
2020-10-16 | $13.63 | $13.97 | $13.40 | $13.60 | $12.67 | 5,474 |
2020-10-15 | $13.68 | $13.75 | $13.44 | $13.75 | $12.81 | 3,261 |
2020-10-14 | $13.79 | $13.79 | $13.72 | $13.72 | $12.78 | 1,575 |
2020-10-13 | $14.15 | $14.15 | $12.95 | $13.85 | $12.90 | 7,339 |
2020-10-12 | $13.66 | $14.24 | $13.61 | $14.14 | $13.17 | 4,988 |
2020-10-09 | $14.14 | $14.14 | $13.55 | $13.71 | $12.77 | 2,465 |
2020-10-08 | $13.47 | $13.92 | $13.28 | $13.70 | $12.76 | 11,459 |
2020-10-07 | $12.92 | $13.49 | $12.43 | $13.49 | $12.57 | 12,768 |
2020-10-06 | $12.68 | $12.86 | $12.62 | $12.85 | $11.97 | 15,335 |
2020-10-05 | $12.18 | $12.75 | $12.17 | $12.56 | $11.70 | 9,641 |
2020-10-02 | $11.66 | $12.19 | $11.66 | $12.08 | $11.25 | 11,614 |
2020-10-01 | $11.90 | $11.90 | $11.78 | $11.83 | $11.02 | 4,186 |
2020-09-30 | $11.70 | $11.91 | $11.70 | $11.90 | $11.09 | 1,473 |
2020-09-29 | $11.86 | $11.90 | $11.68 | $11.74 | $10.94 | 1,755 |
2020-09-28 | $11.69 | $11.82 | $11.40 | $11.73 | $10.93 | 30,878 |
2020-09-25 | $11.63 | $11.79 | $11.56 | $11.68 | $10.88 | 10,334 |
2020-09-24 | $11.65 | $12.20 | $11.64 | $11.77 | $10.96 | 7,947 |
2020-09-23 | $11.61 | $11.79 | $11.54 | $11.67 | $10.87 | 10,477 |
2020-09-22 | $11.89 | $11.89 | $11.62 | $11.67 | $10.87 | 12,335 |
2020-09-21 | $11.86 | $12.04 | $11.61 | $11.61 | $10.82 | 16,804 |
2020-09-18 | $12.21 | $12.21 | $11.88 | $11.95 | $11.13 | 43,774 |
2020-09-17 | $11.90 | $12.20 | $11.90 | $12.10 | $11.27 | 14,808 |
2020-09-16 | $12.01 | $12.10 | $11.88 | $11.89 | $11.08 | 9,616 |
2020-09-15 | $12.10 | $12.10 | $11.91 | $11.92 | $11.10 | 16,652 |
2020-09-14 | $12.26 | $12.29 | $12.12 | $12.29 | $11.45 | 5,076 |
2020-09-11 | $12.27 | $12.27 | $12.16 | $12.16 | $11.33 | 4,709 |
2020-09-10 | $12.29 | $12.47 | $12.02 | $12.16 | $11.33 | 6,395 |
2020-09-09 | $12.28 | $12.42 | $12.12 | $12.23 | $11.39 | 5,133 |
2020-09-08 | $12.20 | $12.25 | $12.01 | $12.12 | $11.29 | 5,983 |
2020-09-04 | $12.29 | $12.60 | $12.15 | $12.29 | $11.45 | 3,443 |
2020-09-03 | $12.15 | $12.27 | $12.00 | $12.26 | $11.42 | 5,139 |
2020-09-02 | $12.19 | $12.19 | $12.00 | $12.14 | $11.31 | 4,273 |
2020-09-01 | $12.10 | $12.22 | $12.10 | $12.22 | $11.38 | 6,717 |
2020-08-31 | $12.12 | $12.24 | $11.91 | $11.91 | $11.09 | 15,615 |
2020-08-28 | $12.02 | $12.25 | $11.92 | $12.22 | $11.38 | 4,132 |
2020-08-27 | $12.01 | $12.09 | $11.86 | $11.93 | $11.11 | 8,519 |
2020-08-26 | $11.82 | $12.19 | $11.82 | $12.03 | $11.21 | 6,875 |
2020-08-25 | $11.97 | $11.97 | $11.81 | $11.84 | $11.03 | 12,723 |
2020-08-24 | $12.14 | $12.14 | $12.00 | $12.00 | $11.18 | 3,059 |
2020-08-21 | $12.07 | $12.37 | $12.07 | $12.07 | $11.24 | 7,474 |
2020-08-20 | $12.31 | $12.31 | $12.10 | $12.10 | $11.27 | 2,372 |
2020-08-19 | $12.55 | $12.55 | $12.30 | $12.36 | $11.51 | 3,382 |
2020-08-18 | $12.83 | $13.07 | $12.62 | $12.62 | $11.62 | 13,316 |
2020-08-17 | $13.00 | $13.12 | $12.77 | $12.77 | $11.76 | 13,859 |
2020-08-14 | $13.06 | $13.50 | $13.03 | $13.15 | $12.11 | 3,354 |
2020-08-13 | $13.02 | $13.30 | $13.00 | $13.00 | $11.97 | 3,083 |
2020-08-12 | $13.03 | $13.40 | $12.93 | $12.99 | $11.97 | 6,096 |
2020-08-11 | $12.79 | $13.35 | $12.71 | $12.75 | $11.74 | 14,949 |
2020-08-10 | $12.59 | $12.80 | $12.45 | $12.59 | $11.60 | 5,707 |
2020-08-07 | $12.54 | $12.63 | $12.35 | $12.48 | $11.50 | 4,070 |
2020-08-06 | $12.40 | $12.40 | $12.20 | $12.21 | $11.25 | 25,205 |
2020-08-05 | $12.77 | $12.77 | $12.13 | $12.55 | $11.56 | 5,120 |
2020-08-04 | $12.24 | $12.32 | $12.05 | $12.28 | $11.31 | 16,777 |
2020-08-03 | $12.35 | $12.35 | $12.20 | $12.27 | $11.30 | 3,813 |
2020-07-31 | $12.25 | $12.34 | $12.20 | $12.20 | $11.24 | 5,800 |
2020-07-30 | $12.10 | $12.49 | $12.10 | $12.49 | $11.50 | 4,250 |
2020-07-29 | $11.75 | $12.54 | $11.75 | $12.50 | $11.51 | 11,751 |
2020-07-28 | $12.52 | $12.52 | $11.60 | $11.60 | $10.68 | 6,638 |
2020-07-27 | $12.10 | $12.12 | $12.04 | $12.05 | $11.10 | 7,430 |
2020-07-24 | $12.20 | $12.20 | $12.06 | $12.15 | $11.19 | 8,299 |
2020-07-23 | $12.22 | $12.23 | $12.20 | $12.20 | $11.24 | 8,815 |
2020-07-22 | $12.22 | $12.29 | $12.15 | $12.29 | $11.32 | 13,708 |
2020-07-21 | $12.26 | $12.40 | $12.05 | $12.33 | $11.36 | 8,845 |
2020-07-20 | $12.01 | $12.32 | $12.01 | $12.32 | $11.35 | 10,423 |
2020-07-17 | $12.42 | $12.53 | $12.23 | $12.23 | $11.27 | 17,967 |
2020-07-16 | $12.33 | $12.50 | $12.33 | $12.50 | $11.51 | 3,068 |
2020-07-15 | $12.40 | $12.76 | $12.25 | $12.51 | $11.52 | 14,158 |
2020-07-14 | $12.32 | $12.36 | $12.04 | $12.36 | $11.38 | 3,022 |
2020-07-13 | $12.27 | $12.27 | $12.08 | $12.10 | $11.15 | 5,800 |
2020-07-10 | $11.92 | $12.63 | $11.91 | $12.29 | $11.32 | 4,630 |
2020-07-09 | $12.12 | $13.00 | $11.81 | $11.93 | $10.99 | 21,649 |
2020-07-08 | $12.30 | $12.43 | $12.20 | $12.33 | $11.36 | 9,552 |
2020-07-07 | $12.85 | $12.95 | $12.30 | $12.30 | $11.33 | 4,911 |
2020-07-06 | $12.90 | $12.93 | $12.87 | $12.87 | $11.85 | 3,691 |
2020-07-02 | $13.02 | $13.02 | $12.64 | $12.84 | $11.83 | 3,496 |
2020-07-01 | $13.45 | $13.45 | $12.84 | $13.01 | $11.98 | 8,552 |
2020-06-30 | $13.27 | $13.57 | $13.27 | $13.41 | $12.35 | 4,568 |
2020-06-29 | $13.07 | $13.70 | $13.07 | $13.60 | $12.53 | 13,353 |
2020-06-26 | $12.87 | $13.71 | $12.25 | $12.58 | $11.59 | 46,813 |
2020-06-25 | $13.12 | $13.12 | $13.12 | $13.12 | $12.09 | 4,543 |
2020-06-24 | $12.52 | $12.84 | $12.49 | $12.50 | $11.51 | 12,311 |
2020-06-23 | $13.17 | $13.17 | $12.52 | $12.52 | $11.53 | 4,841 |
2020-06-22 | $12.79 | $13.18 | $12.79 | $12.96 | $11.94 | 2,727 |
2020-06-19 | $13.31 | $13.31 | $12.75 | $12.80 | $11.79 | 24,756 |
2020-06-18 | $12.90 | $13.49 | $12.55 | $13.16 | $12.12 | 2,389 |
2020-06-17 | $13.84 | $14.28 | $12.85 | $12.85 | $11.84 | 4,433 |
2020-06-16 | $14.22 | $14.22 | $13.55 | $13.63 | $12.55 | 5,013 |
2020-06-15 | $12.69 | $14.18 | $12.50 | $14.18 | $13.06 | 8,282 |
2020-06-12 | $13.23 | $14.60 | $12.62 | $13.05 | $12.02 | 16,622 |
2020-06-11 | $13.93 | $13.95 | $12.75 | $12.78 | $11.77 | 15,373 |
2020-06-10 | $15.17 | $15.17 | $14.33 | $14.33 | $13.20 | 5,124 |
2020-06-09 | $15.00 | $15.33 | $14.85 | $15.10 | $13.91 | 4,346 |
2020-06-08 | $15.10 | $15.22 | $14.59 | $15.15 | $13.95 | 8,429 |
2020-06-05 | $14.09 | $15.00 | $14.09 | $15.00 | $13.82 | 17,089 |
2020-06-04 | $13.51 | $13.99 | $13.51 | $13.61 | $12.54 | 11,335 |
2020-06-03 | $13.13 | $14.12 | $13.03 | $13.65 | $12.57 | 7,585 |
2020-06-02 | $12.85 | $13.11 | $12.80 | $12.92 | $11.90 | 7,561 |
2020-06-01 | $12.81 | $13.27 | $12.75 | $12.75 | $11.74 | 10,599 |
2020-05-29 | $13.09 | $13.09 | $12.51 | $12.87 | $11.85 | 12,336 |
2020-05-28 | $13.78 | $14.00 | $12.76 | $12.76 | $11.75 | 13,500 |
2020-05-27 | $13.00 | $13.80 | $12.86 | $13.51 | $12.44 | 20,219 |
2020-05-26 | $12.97 | $13.00 | $12.79 | $12.98 | $11.96 | 5,029 |
2020-05-22 | $12.72 | $12.73 | $12.40 | $12.70 | $11.70 | 6,903 |
2020-05-21 | $12.45 | $12.70 | $12.40 | $12.55 | $11.56 | 7,243 |
2020-05-20 | $12.66 | $13.00 | $12.38 | $12.52 | $11.53 | 19,242 |
2020-05-19 | $12.95 | $13.00 | $12.55 | $12.66 | $11.53 | 10,625 |
2020-05-18 | $12.80 | $13.16 | $12.57 | $13.00 | $11.84 | 19,031 |
2020-05-15 | $12.39 | $12.67 | $12.20 | $12.38 | $11.28 | 17,786 |
2020-05-14 | $12.20 | $12.81 | $12.09 | $12.31 | $11.21 | 68,795 |
2020-05-13 | $12.35 | $12.58 | $12.25 | $12.26 | $11.17 | 15,375 |
2020-05-12 | $12.75 | $12.75 | $12.27 | $12.35 | $11.25 | 18,537 |
2020-05-11 | $13.01 | $13.01 | $12.56 | $12.56 | $11.44 | 11,755 |
2020-05-08 | $13.30 | $13.41 | $12.95 | $13.19 | $12.02 | 26,946 |
2020-05-07 | $12.66 | $13.07 | $12.66 | $13.00 | $11.84 | 12,095 |
2020-05-06 | $12.81 | $12.99 | $12.60 | $12.60 | $11.48 | 7,260 |
2020-05-05 | $13.00 | $13.18 | $12.75 | $12.90 | $11.75 | 10,488 |
2020-05-04 | $13.04 | $13.04 | $12.75 | $13.00 | $11.84 | 5,566 |
2020-05-01 | $12.64 | $13.10 | $12.44 | $13.10 | $11.93 | 9,101 |
2020-04-30 | $13.50 | $13.65 | $13.00 | $13.05 | $11.89 | 15,776 |
2020-04-29 | $13.35 | $14.00 | $13.25 | $13.84 | $12.61 | 16,883 |
2020-04-28 | $13.21 | $13.25 | $12.93 | $13.11 | $11.94 | 7,079 |
2020-04-27 | $12.94 | $13.40 | $12.80 | $12.91 | $11.76 | 13,914 |
2020-04-24 | $12.50 | $13.20 | $12.50 | $12.77 | $11.63 | 5,791 |
2020-04-23 | $12.40 | $13.63 | $12.25 | $12.50 | $11.39 | 11,212 |
2020-04-22 | $12.50 | $12.51 | $12.27 | $12.40 | $11.30 | 9,888 |
2020-04-21 | $12.71 | $12.71 | $12.52 | $12.52 | $11.40 | 3,438 |
2020-04-20 | $13.23 | $13.70 | $12.87 | $13.10 | $11.93 | 6,041 |
2020-04-17 | $12.64 | $14.09 | $12.64 | $13.70 | $12.48 | 11,004 |
2020-04-16 | $12.94 | $13.12 | $11.78 | $12.46 | $11.35 | 14,169 |
2020-04-15 | $13.05 | $13.70 | $12.26 | $12.26 | $11.17 | 14,606 |
2020-04-14 | $13.66 | $13.73 | $13.10 | $13.10 | $11.93 | 7,906 |
2020-04-13 | $13.79 | $14.21 | $13.05 | $13.05 | $11.89 | 5,684 |
2020-04-09 | $12.95 | $13.97 | $12.72 | $13.97 | $12.73 | 58,601 |
2020-04-08 | $12.70 | $13.04 | $12.01 | $13.04 | $11.88 | 39,305 |
2020-04-07 | $13.00 | $13.00 | $12.50 | $12.65 | $11.52 | 15,182 |
2020-04-06 | $12.86 | $12.92 | $12.07 | $12.92 | $11.77 | 20,208 |
2020-04-03 | $12.50 | $12.54 | $12.01 | $12.10 | $11.02 | 14,704 |
2020-04-02 | $13.51 | $13.51 | $12.27 | $13.24 | $12.06 | 9,975 |
2020-04-01 | $14.50 | $14.70 | $12.67 | $12.71 | $11.58 | 10,222 |
2020-03-31 | $15.51 | $15.75 | $14.52 | $15.23 | $13.87 | 16,188 |
2020-03-30 | $14.48 | $15.34 | $14.11 | $15.00 | $13.66 | 12,689 |
2020-03-27 | $15.01 | $15.01 | $14.16 | $14.16 | $12.90 | 6,102 |
2020-03-26 | $14.19 | $15.92 | $12.83 | $15.75 | $14.35 | 45,452 |
2020-03-25 | $14.75 | $14.75 | $13.90 | $14.44 | $13.15 | 7,182 |
2020-03-24 | $15.80 | $15.80 | $14.86 | $15.50 | $14.12 | 25,455 |
2020-03-23 | $13.22 | $15.80 | $12.67 | $15.80 | $14.39 | 10,386 |
2020-03-20 | $14.36 | $14.36 | $12.41 | $14.31 | $13.04 | 22,950 |
2020-03-19 | $12.00 | $14.92 | $12.00 | $14.90 | $13.57 | 19,402 |
2020-03-18 | $13.57 | $13.57 | $12.27 | $12.27 | $11.18 | 10,724 |
2020-03-17 | $13.06 | $14.28 | $13.06 | $14.28 | $13.01 | 26,180 |
2020-03-16 | $13.22 | $14.36 | $13.05 | $13.45 | $12.25 | 17,197 |
2020-03-13 | $14.19 | $14.82 | $13.98 | $14.64 | $13.34 | 14,749 |
2020-03-12 | $15.00 | $15.23 | $13.51 | $14.00 | $12.75 | 12,531 |
2020-03-11 | $16.89 | $16.89 | $15.76 | $15.77 | $14.37 | 10,387 |
2020-03-10 | $16.79 | $17.28 | $16.46 | $16.80 | $15.30 | 8,562 |
2020-03-09 | $17.25 | $17.38 | $16.01 | $16.23 | $14.78 | 12,237 |
2020-03-06 | $18.49 | $18.49 | $17.93 | $18.23 | $16.61 | 8,359 |
2020-03-05 | $19.63 | $19.63 | $19.00 | $19.31 | $17.59 | 37,553 |
2020-03-04 | $19.86 | $19.94 | $19.56 | $19.92 | $18.15 | 8,755 |
2020-03-03 | $20.04 | $20.04 | $19.50 | $19.50 | $17.76 | 5,699 |
2020-03-02 | $19.72 | $20.53 | $19.72 | $20.53 | $18.70 | 6,681 |
2020-02-28 | $19.75 | $19.75 | $19.02 | $19.75 | $17.99 | 14,773 |
2020-02-27 | $20.50 | $20.83 | $19.76 | $19.93 | $18.15 | 12,620 |
2020-02-26 | $21.27 | $21.41 | $21.01 | $21.01 | $19.14 | 24,174 |
2020-02-25 | $21.50 | $21.50 | $21.25 | $21.37 | $19.47 | 14,719 |
2020-02-24 | $21.72 | $21.90 | $21.45 | $21.58 | $19.66 | 6,437 |
2020-02-21 | $22.18 | $22.25 | $21.89 | $21.89 | $19.94 | 10,603 |
2020-02-20 | $21.92 | $22.10 | $21.92 | $22.10 | $20.13 | 2,403 |
2020-02-19 | $22.00 | $22.06 | $22.00 | $22.04 | $20.08 | 2,983 |
2020-02-18 | $21.93 | $22.30 | $21.92 | $22.10 | $20.13 | 3,885 |
2020-02-14 | $22.08 | $22.12 | $21.89 | $22.12 | $20.15 | 7,364 |
2020-02-13 | $22.11 | $22.26 | $22.11 | $22.25 | $20.14 | 3,000 |
2020-02-12 | $22.38 | $22.38 | $22.21 | $22.21 | $20.10 | 5,075 |
2020-02-11 | $22.19 | $22.46 | $22.18 | $22.24 | $20.13 | 5,708 |
2020-02-10 | $22.01 | $22.30 | $22.01 | $22.30 | $20.19 | 6,257 |
2020-02-07 | $22.03 | $22.29 | $22.03 | $22.11 | $20.01 | 9,652 |
2020-02-06 | $22.26 | $22.35 | $22.11 | $22.11 | $20.01 | 7,183 |
2020-02-05 | $22.39 | $22.49 | $22.12 | $22.28 | $20.17 | 10,105 |
2020-02-04 | $22.16 | $22.30 | $22.16 | $22.21 | $20.10 | 66,475 |
2020-02-03 | $22.18 | $22.21 | $22.01 | $22.03 | $19.94 | 6,322 |
2020-01-31 | $22.04 | $22.30 | $21.81 | $22.01 | $19.92 | 55,636 |
2020-01-30 | $22.01 | $22.84 | $22.01 | $22.23 | $20.12 | 7,570 |
2020-01-29 | $22.51 | $22.51 | $22.13 | $22.29 | $20.18 | 10,174 |
2020-01-28 | $21.98 | $22.15 | $21.98 | $22.10 | $20.00 | 5,055 |
2020-01-27 | $22.00 | $22.15 | $21.66 | $21.66 | $19.61 | 9,631 |
2020-01-24 | $21.99 | $22.08 | $21.73 | $21.73 | $19.67 | 5,134 |
2020-01-23 | $21.71 | $22.09 | $21.68 | $22.09 | $20.00 | 5,150 |
2020-01-22 | $21.82 | $22.05 | $21.48 | $21.92 | $19.84 | 6,393 |
2020-01-21 | $21.70 | $21.84 | $21.51 | $21.79 | $19.72 | 5,997 |
2020-01-17 | $21.80 | $21.99 | $21.58 | $21.74 | $19.68 | 8,864 |
2020-01-16 | $21.56 | $21.84 | $21.51 | $21.63 | $19.58 | 3,545 |
2020-01-15 | $21.21 | $21.70 | $21.15 | $21.70 | $19.64 | 13,120 |
2020-01-14 | $21.51 | $21.51 | $21.21 | $21.21 | $19.20 | 3,154 |
2020-01-13 | $21.43 | $21.60 | $21.43 | $21.51 | $19.47 | 2,895 |
2020-01-10 | $21.76 | $21.97 | $21.76 | $21.76 | $19.70 | 3,875 |
2020-01-09 | $21.76 | $21.88 | $21.76 | $21.88 | $19.81 | 2,696 |
2020-01-08 | $21.92 | $21.92 | $21.71 | $21.81 | $19.74 | 2,474 |
2020-01-07 | $21.87 | $22.01 | $21.71 | $21.72 | $19.66 | 3,110 |
2020-01-06 | $21.93 | $21.93 | $21.80 | $21.92 | $19.84 | 3,164 |
2020-01-03 | $21.71 | $22.00 | $21.56 | $21.99 | $19.91 | 10,046 |
2020-01-02 | $22.09 | $22.09 | $21.81 | $21.90 | $19.82 | 5,257 |
2019-12-31 | $22.10 | $22.10 | $21.90 | $21.90 | $19.82 | 3,163 |
2019-12-30 | $22.14 | $22.14 | $21.63 | $21.89 | $19.81 | 2,873 |
2019-12-27 | $22.00 | $22.47 | $21.91 | $22.01 | $19.92 | 14,908 |
2019-12-26 | $21.99 | $22.07 | $21.87 | $22.07 | $19.98 | 1,805 |
2019-12-24 | $21.73 | $22.05 | $21.58 | $21.83 | $19.76 | 2,000 |
2019-12-23 | $21.60 | $21.85 | $21.60 | $21.60 | $19.55 | 8,842 |
2019-12-20 | $21.75 | $21.91 | $21.56 | $21.91 | $19.83 | 10,485 |
2019-12-19 | $21.88 | $22.05 | $21.60 | $21.80 | $19.73 | 6,791 |
2019-12-18 | $22.71 | $22.74 | $21.87 | $22.07 | $19.98 | 14,607 |
2019-12-17 | $22.50 | $22.67 | $22.50 | $22.67 | $20.52 | 6,143 |
2019-12-16 | $22.80 | $22.99 | $22.53 | $22.63 | $20.48 | 10,846 |
2019-12-13 | $22.41 | $22.83 | $22.35 | $22.81 | $20.65 | 7,476 |
2019-12-12 | $22.33 | $22.52 | $22.20 | $22.50 | $20.37 | 6,337 |
2019-12-11 | $22.46 | $22.63 | $22.21 | $22.25 | $20.14 | 9,488 |
2019-12-10 | $22.06 | $22.74 | $21.89 | $22.39 | $20.27 | 18,431 |
2019-12-09 | $21.94 | $22.18 | $21.85 | $22.18 | $20.08 | 4,058 |
2019-12-06 | $21.80 | $22.09 | $21.80 | $21.82 | $19.75 | 10,487 |
2019-12-05 | $21.54 | $21.54 | $21.54 | $21.54 | $19.50 | 1,483 |
2019-12-04 | $22.00 | $22.10 | $21.79 | $21.80 | $19.73 | 6,971 |
2019-12-03 | $21.85 | $21.92 | $21.78 | $21.80 | $19.73 | 7,464 |
2019-12-02 | $21.86 | $21.99 | $21.81 | $21.97 | $19.89 | 6,157 |
2019-11-29 | $21.61 | $21.88 | $21.61 | $21.88 | $19.81 | 1,210 |
2019-11-27 | $22.13 | $22.22 | $22.08 | $22.08 | $19.99 | 4,605 |
2019-11-26 | $22.33 | $22.33 | $21.77 | $21.81 | $19.74 | 7,299 |
2019-11-25 | $22.02 | $22.43 | $21.88 | $22.36 | $20.24 | 10,179 |
2019-11-22 | $21.93 | $21.98 | $21.88 | $21.88 | $19.81 | 3,827 |
2019-11-21 | $21.96 | $21.96 | $21.73 | $21.76 | $19.70 | 8,270 |
2019-11-20 | $21.87 | $22.24 | $21.73 | $21.73 | $19.67 | 24,590 |
2019-11-19 | $21.70 | $21.96 | $21.70 | $21.81 | $19.74 | 10,965 |
2019-11-18 | $21.74 | $21.79 | $21.66 | $21.67 | $19.49 | 6,344 |
2019-11-15 | $21.58 | $21.78 | $21.50 | $21.63 | $19.45 | 3,851 |
2019-11-14 | $21.27 | $21.45 | $21.27 | $21.45 | $19.29 | 2,633 |
2019-11-13 | $20.98 | $21.45 | $20.98 | $21.32 | $19.18 | 5,599 |
2019-11-12 | $21.35 | $21.35 | $20.88 | $20.98 | $18.87 | 5,409 |
2019-11-11 | $21.32 | $21.55 | $21.04 | $21.22 | $19.09 | 3,006 |
2019-11-08 | $21.12 | $21.57 | $21.12 | $21.21 | $19.08 | 6,461 |
2019-11-07 | $21.05 | $21.37 | $21.05 | $21.29 | $19.15 | 4,379 |
2019-11-06 | $20.97 | $21.19 | $20.91 | $20.91 | $18.81 | 5,797 |
2019-11-05 | $20.63 | $21.15 | $20.27 | $21.15 | $19.02 | 4,676 |
2019-11-04 | $20.40 | $20.69 | $20.35 | $20.60 | $18.53 | 6,197 |
2019-11-01 | $20.30 | $20.49 | $20.18 | $20.36 | $18.31 | 27,276 |
2019-10-31 | $19.95 | $20.14 | $19.95 | $20.06 | $18.04 | 8,308 |
2019-10-30 | $19.67 | $20.20 | $19.30 | $20.19 | $18.16 | 19,011 |
2019-10-29 | $20.08 | $20.26 | $19.50 | $19.98 | $17.97 | 2,283 |
2019-10-28 | $20.02 | $20.51 | $19.60 | $20.26 | $18.22 | 5,474 |
2019-10-25 | $20.14 | $20.17 | $19.72 | $19.75 | $17.76 | 9,544 |
2019-10-24 | $20.17 | $20.45 | $19.97 | $20.29 | $18.25 | 6,531 |
2019-10-23 | $20.39 | $20.49 | $19.35 | $20.39 | $18.34 | 3,160 |
2019-10-22 | $20.26 | $20.39 | $20.17 | $20.39 | $18.34 | 2,594 |
2019-10-21 | $20.00 | $20.48 | $19.68 | $20.47 | $18.41 | 12,479 |
2019-10-18 | $20.13 | $20.44 | $19.91 | $20.00 | $17.99 | 10,026 |
2019-10-17 | $20.20 | $20.35 | $19.89 | $20.28 | $18.24 | 10,765 |
2019-10-16 | $20.39 | $20.40 | $20.05 | $20.20 | $18.17 | 3,425 |
2019-10-15 | $20.00 | $20.28 | $19.88 | $20.19 | $18.16 | 1,870 |
2019-10-14 | $20.17 | $20.17 | $19.80 | $20.08 | $18.06 | 2,765 |
2019-10-11 | $20.03 | $20.43 | $20.03 | $20.15 | $18.12 | 4,771 |
2019-10-10 | $20.29 | $20.43 | $20.01 | $20.02 | $18.01 | 8,540 |
2019-10-09 | $19.78 | $20.81 | $19.78 | $20.11 | $18.09 | 6,874 |
2019-10-08 | $20.71 | $20.80 | $20.25 | $20.41 | $18.36 | 4,018 |
2019-10-07 | $20.70 | $21.05 | $20.70 | $20.76 | $18.67 | 8,792 |
2019-10-04 | $20.27 | $20.69 | $19.92 | $20.65 | $18.57 | 2,780 |
2019-10-03 | $20.02 | $20.30 | $19.35 | $20.30 | $18.26 | 22,090 |
2019-10-02 | $20.40 | $20.55 | $20.14 | $20.14 | $18.11 | 10,241 |
2019-10-01 | $20.68 | $20.76 | $20.50 | $20.50 | $18.44 | 7,689 |
2019-09-30 | $20.75 | $21.00 | $20.47 | $20.75 | $18.66 | 20,562 |
2019-09-27 | $20.98 | $20.98 | $20.80 | $20.80 | $18.71 | 5,121 |
2019-09-26 | $20.89 | $20.98 | $20.66 | $20.76 | $18.67 | 9,464 |
2019-09-25 | $20.23 | $21.24 | $20.10 | $21.00 | $18.89 | 25,771 |
2019-09-24 | $20.21 | $20.44 | $19.99 | $20.23 | $18.20 | 4,327 |
2019-09-23 | $20.40 | $20.60 | $20.20 | $20.25 | $18.21 | 11,175 |
2019-09-20 | $20.71 | $20.71 | $19.88 | $20.70 | $18.62 | 28,080 |
2019-09-19 | $21.02 | $21.19 | $20.70 | $20.70 | $18.62 | 7,759 |
2019-09-18 | $20.17 | $21.29 | $20.17 | $20.97 | $18.86 | 8,501 |
2019-09-17 | $20.99 | $21.04 | $20.51 | $20.93 | $18.82 | 5,867 |
2019-09-16 | $21.03 | $21.13 | $20.90 | $21.10 | $18.98 | 3,268 |
2019-09-13 | $20.79 | $21.49 | $20.79 | $21.15 | $19.02 | 32,099 |
2019-09-12 | $20.68 | $21.43 | $20.51 | $20.89 | $18.79 | 92,870 |
2019-09-11 | $20.49 | $20.79 | $20.37 | $20.70 | $18.62 | 7,295 |
2019-09-10 | $20.34 | $20.46 | $20.34 | $20.40 | $18.35 | 2,198 |
2019-09-09 | $20.00 | $20.49 | $19.97 | $20.47 | $18.41 | 5,747 |
2019-09-06 | $20.11 | $20.11 | $19.64 | $19.88 | $17.88 | 2,157 |
2019-09-05 | $20.48 | $20.65 | $20.24 | $20.24 | $18.20 | 4,832 |
2019-09-04 | $20.04 | $20.45 | $20.04 | $20.44 | $18.38 | 2,094 |
2019-09-03 | $20.08 | $20.13 | $19.48 | $19.84 | $17.84 | 4,699 |
2019-08-30 | $20.19 | $20.19 | $20.19 | $20.19 | $18.16 | 1,026 |
2019-08-29 | $20.30 | $20.73 | $20.01 | $20.01 | $18.00 | 8,004 |
2019-08-28 | $19.75 | $20.29 | $19.75 | $20.29 | $18.25 | 2,841 |
2019-08-27 | $20.57 | $20.88 | $20.15 | $20.15 | $18.12 | 5,459 |
2019-08-26 | $20.23 | $20.74 | $20.23 | $20.74 | $18.65 | 9,722 |
2019-08-23 | $20.16 | $20.31 | $19.93 | $20.02 | $18.01 | 3,745 |
2019-08-22 | $20.28 | $20.42 | $20.25 | $20.33 | $18.29 | 12,439 |
2019-08-21 | $20.47 | $20.64 | $19.92 | $20.10 | $18.08 | 7,133 |
2019-08-20 | $20.50 | $20.77 | $20.19 | $20.53 | $18.47 | 8,771 |
2019-08-19 | $21.08 | $21.20 | $20.58 | $20.97 | $18.86 | 11,325 |
2019-08-16 | $20.32 | $20.83 | $20.22 | $20.83 | $18.61 | 3,135 |
2019-08-15 | $20.43 | $20.43 | $20.14 | $20.35 | $18.18 | 5,915 |
2019-08-14 | $20.55 | $20.55 | $20.11 | $20.11 | $17.97 | 8,637 |
2019-08-13 | $20.53 | $20.79 | $20.53 | $20.70 | $18.49 | 2,925 |
2019-08-12 | $20.19 | $20.99 | $20.19 | $20.90 | $18.67 | 10,811 |
2019-08-09 | $20.49 | $20.53 | $19.85 | $20.02 | $17.89 | 7,583 |
2019-08-08 | $20.40 | $20.70 | $20.38 | $20.38 | $18.21 | 7,424 |
2019-08-07 | $20.20 | $20.37 | $20.09 | $20.20 | $18.05 | 4,406 |
2019-08-06 | $20.43 | $20.50 | $19.97 | $20.20 | $18.05 | 10,065 |
2019-08-05 | $20.46 | $20.73 | $20.36 | $20.37 | $18.20 | 4,972 |
2019-08-02 | $20.55 | $20.58 | $20.55 | $20.58 | $18.39 | 6,173 |
2019-08-01 | $20.79 | $21.20 | $20.06 | $20.40 | $18.23 | 9,006 |
2019-07-31 | $20.80 | $20.80 | $20.37 | $20.77 | $18.56 | 9,804 |
2019-07-30 | $20.35 | $20.90 | $20.35 | $20.56 | $18.37 | 7,830 |
2019-07-29 | $21.20 | $21.21 | $20.51 | $20.51 | $18.32 | 6,060 |
2019-07-26 | $20.65 | $21.05 | $20.62 | $21.01 | $18.77 | 12,363 |
2019-07-25 | $21.03 | $21.03 | $20.26 | $20.57 | $18.38 | 4,018 |
2019-07-24 | $21.01 | $21.19 | $20.62 | $21.12 | $18.87 | 4,223 |
2019-07-23 | $21.12 | $21.33 | $20.95 | $21.02 | $18.78 | 5,154 |
2019-07-22 | $21.28 | $21.36 | $20.78 | $21.30 | $19.03 | 5,602 |
2019-07-19 | $21.28 | $21.40 | $21.09 | $21.40 | $19.12 | 5,346 |
2019-07-18 | $21.73 | $21.73 | $21.29 | $21.30 | $19.03 | 12,410 |
2019-07-17 | $21.67 | $21.72 | $21.41 | $21.51 | $19.22 | 3,781 |
2019-07-16 | $21.42 | $21.68 | $21.25 | $21.59 | $19.29 | 16,176 |
2019-07-15 | $21.69 | $21.81 | $21.20 | $21.59 | $19.29 | 6,932 |
2019-07-12 | $21.32 | $21.73 | $21.27 | $21.56 | $19.26 | 12,690 |
2019-07-11 | $21.50 | $21.51 | $21.38 | $21.38 | $19.10 | 25,105 |
2019-07-10 | $21.41 | $21.50 | $21.32 | $21.50 | $19.21 | 12,457 |
2019-07-09 | $21.50 | $21.51 | $21.18 | $21.42 | $19.14 | 32,056 |
2019-07-08 | $21.53 | $21.81 | $21.32 | $21.75 | $19.43 | 17,494 |
2019-07-05 | $21.40 | $21.46 | $21.05 | $21.36 | $19.08 | 5,914 |
2019-07-03 | $21.41 | $21.50 | $21.22 | $21.28 | $19.01 | 5,046 |
2019-07-02 | $21.64 | $21.66 | $21.30 | $21.36 | $19.08 | 24,940 |
2019-07-01 | $21.13 | $21.77 | $21.02 | $21.49 | $19.20 | 34,512 |
2019-06-28 | $20.76 | $21.49 | $20.59 | $20.99 | $18.75 | 708,468 |
2019-06-27 | $20.51 | $20.69 | $20.33 | $20.58 | $18.39 | 20,154 |
2019-06-26 | $20.44 | $20.75 | $20.30 | $20.62 | $18.42 | 19,970 |
2019-06-25 | $20.59 | $21.07 | $20.40 | $20.67 | $18.47 | 26,384 |
2019-06-24 | $20.47 | $20.87 | $20.18 | $20.59 | $18.40 | 17,859 |
2019-06-21 | $20.91 | $20.91 | $20.35 | $20.35 | $18.18 | 12,994 |
2019-06-20 | $21.09 | $21.09 | $20.55 | $20.88 | $18.66 | 9,658 |
2019-06-19 | $20.54 | $20.99 | $20.00 | $20.99 | $18.75 | 27,263 |
2019-06-18 | $20.15 | $20.59 | $20.15 | $20.53 | $18.34 | 15,157 |
2019-06-17 | $20.24 | $20.40 | $19.93 | $20.40 | $18.23 | 22,768 |
2019-06-14 | $20.00 | $20.44 | $20.00 | $20.35 | $18.18 | 19,619 |
2019-06-13 | $20.29 | $20.30 | $20.00 | $20.30 | $18.14 | 23,818 |
2019-06-12 | $20.11 | $20.35 | $19.97 | $20.29 | $18.13 | 19,227 |
2019-06-11 | $20.24 | $20.35 | $19.93 | $20.35 | $18.18 | 4,764 |
2019-06-10 | $20.33 | $20.45 | $19.92 | $20.12 | $17.98 | 7,808 |
2019-06-07 | $20.44 | $20.44 | $20.20 | $20.35 | $18.18 | 6,071 |
2019-06-06 | $20.39 | $20.39 | $20.02 | $20.22 | $18.07 | 3,535 |
2019-06-05 | $20.40 | $20.40 | $19.97 | $20.38 | $18.21 | 2,448 |
2019-06-04 | $20.40 | $20.48 | $20.15 | $20.38 | $18.21 | 7,284 |
2019-06-03 | $20.00 | $20.47 | $19.98 | $20.47 | $18.29 | 3,203 |
2019-05-31 | $20.22 | $20.22 | $19.97 | $19.97 | $17.84 | 2,797 |
2019-05-30 | $20.00 | $20.19 | $19.93 | $20.19 | $18.04 | 3,828 |
2019-05-29 | $20.06 | $20.25 | $19.88 | $20.12 | $17.98 | 10,874 |
2019-05-28 | $20.19 | $20.23 | $19.78 | $20.21 | $18.06 | 4,602 |
2019-05-24 | $20.46 | $20.49 | $20.21 | $20.21 | $18.06 | 2,318 |
2019-05-23 | $20.50 | $20.58 | $20.24 | $20.51 | $18.32 | 3,789 |
2019-05-22 | $20.36 | $20.69 | $20.21 | $20.36 | $18.19 | 11,828 |
2019-05-21 | $20.48 | $20.76 | $20.34 | $20.59 | $18.40 | 5,425 |
2019-05-20 | $20.37 | $20.70 | $20.21 | $20.60 | $18.41 | 15,484 |
2019-05-17 | $20.70 | $20.99 | $20.46 | $20.95 | $18.59 | 3,751 |
2019-05-16 | $20.91 | $20.97 | $20.37 | $20.90 | $18.55 | 2,656 |
2019-05-15 | $20.86 | $21.10 | $20.71 | $20.71 | $18.38 | 10,705 |
2019-05-14 | $21.10 | $21.10 | $20.75 | $21.10 | $18.72 | 11,100 |
2019-05-13 | $21.10 | $21.10 | $20.49 | $20.88 | $18.53 | 5,820 |
2019-05-10 | $19.97 | $21.80 | $19.97 | $21.50 | $19.08 | 30,311 |
2019-05-09 | $20.00 | $20.58 | $19.94 | $20.20 | $17.93 | 4,267 |
2019-05-08 | $20.02 | $20.45 | $20.01 | $20.02 | $17.77 | 2,653 |
2019-05-07 | $19.98 | $20.20 | $19.82 | $20.18 | $17.91 | 2,609 |
2019-05-06 | $19.61 | $20.63 | $19.61 | $20.35 | $18.06 | 6,032 |
2019-05-03 | $20.01 | $20.48 | $19.89 | $20.36 | $18.07 | 3,838 |
2019-05-02 | $20.00 | $20.22 | $19.84 | $20.02 | $17.77 | 4,915 |
2019-05-01 | $20.25 | $20.25 | $19.76 | $19.84 | $17.61 | 2,367 |
2019-04-30 | $19.00 | $20.25 | $19.00 | $20.25 | $17.97 | 6,462 |
2019-04-29 | $18.39 | $19.86 | $18.29 | $19.20 | $17.04 | 7,315 |
2019-04-26 | $19.65 | $19.65 | $18.86 | $18.91 | $16.78 | 3,545 |
2019-04-25 | $19.63 | $19.78 | $19.55 | $19.55 | $17.35 | 1,527 |
2019-04-24 | $19.66 | $20.08 | $19.66 | $20.00 | $17.75 | 2,564 |
2019-04-23 | $20.38 | $20.38 | $19.68 | $19.75 | $17.53 | 8,125 |
2019-04-22 | $19.90 | $20.37 | $19.58 | $19.97 | $17.72 | 4,378 |
2019-04-18 | $20.30 | $20.30 | $19.91 | $19.91 | $17.67 | 3,250 |
2019-04-17 | $20.11 | $20.65 | $19.76 | $20.01 | $17.76 | 4,967 |
2019-04-16 | $20.23 | $20.36 | $19.56 | $19.64 | $17.43 | 5,653 |
2019-04-15 | $20.12 | $20.65 | $19.87 | $19.98 | $17.73 | 5,423 |
2019-04-12 | $20.99 | $20.99 | $19.81 | $20.29 | $18.01 | 10,967 |
2019-04-11 | $20.30 | $20.56 | $20.16 | $20.56 | $18.25 | 2,615 |
2019-04-10 | $20.51 | $20.51 | $20.09 | $20.45 | $18.15 | 1,401 |
2019-04-09 | $20.25 | $20.65 | $19.98 | $20.60 | $18.28 | 32,278 |
2019-04-08 | $20.30 | $20.75 | $20.00 | $20.34 | $18.05 | 4,477 |
2019-04-05 | $20.36 | $20.42 | $19.84 | $20.40 | $18.10 | 2,080 |
2019-04-04 | $19.88 | $20.27 | $19.88 | $20.27 | $17.99 | 846 |
2019-04-03 | $19.94 | $20.00 | $19.76 | $19.76 | $17.54 | 3,296 |
2019-04-02 | $19.77 | $20.27 | $19.77 | $20.27 | $17.99 | 5,716 |
2019-04-01 | $19.92 | $20.16 | $19.75 | $19.85 | $17.62 | 4,709 |
2019-03-29 | $20.08 | $20.28 | $19.84 | $19.92 | $17.68 | 5,066 |
2019-03-28 | $20.01 | $20.35 | $19.82 | $19.82 | $17.59 | 8,585 |
2019-03-27 | $20.03 | $20.22 | $19.75 | $19.90 | $17.66 | 2,126 |
2019-03-26 | $20.35 | $20.39 | $19.89 | $19.89 | $17.65 | 5,056 |
2019-03-25 | $19.74 | $19.76 | $19.74 | $19.75 | $17.53 | 2,018 |
2019-03-22 | $19.96 | $19.96 | $18.00 | $19.70 | $17.48 | 7,200 |
2019-03-21 | $19.80 | $20.06 | $19.80 | $20.02 | $17.77 | 4,903 |
2019-03-20 | $20.17 | $20.46 | $19.76 | $19.76 | $17.54 | 9,936 |
2019-03-19 | $19.97 | $20.24 | $19.97 | $19.97 | $17.72 | 3,148 |
2019-03-18 | $20.21 | $20.21 | $20.06 | $20.06 | $17.80 | 1,592 |
2019-03-15 | $19.81 | $19.87 | $19.81 | $19.85 | $17.62 | 6,085 |
2019-03-14 | $19.85 | $19.86 | $19.80 | $19.80 | $17.57 | 2,479 |
2019-03-13 | $20.06 | $20.21 | $20.01 | $20.13 | $17.86 | 6,250 |
2019-03-12 | $20.28 | $20.28 | $19.83 | $19.83 | $17.60 | 1,326 |
2019-03-11 | $20.00 | $20.33 | $20.00 | $20.33 | $18.04 | 6,843 |
2019-03-08 | $19.84 | $20.16 | $19.80 | $20.00 | $17.75 | 3,814 |
2019-03-07 | $20.02 | $20.58 | $19.90 | $19.90 | $17.66 | 9,363 |
2019-03-06 | $20.10 | $20.44 | $19.90 | $19.90 | $17.66 | 16,607 |
2019-03-05 | $20.06 | $20.29 | $20.06 | $20.20 | $17.93 | 2,381 |
2019-03-04 | $20.40 | $20.40 | $20.22 | $20.25 | $17.97 | 3,068 |
2019-03-01 | $20.27 | $20.42 | $20.09 | $20.14 | $17.87 | 7,100 |
2019-02-28 | $20.03 | $20.39 | $19.91 | $20.27 | $17.99 | 3,309 |
2019-02-27 | $20.02 | $20.37 | $20.02 | $20.12 | $17.86 | 3,126 |
2019-02-26 | $19.82 | $20.49 | $19.82 | $20.03 | $17.78 | 4,385 |
2019-02-25 | $20.34 | $20.80 | $20.23 | $20.23 | $17.95 | 6,478 |
2019-02-22 | $20.21 | $20.64 | $20.20 | $20.50 | $18.19 | 19,248 |
2019-02-21 | $19.82 | $20.41 | $19.82 | $20.37 | $18.08 | 14,138 |
2019-02-20 | $19.82 | $20.38 | $19.70 | $19.70 | $17.48 | 11,893 |
2019-02-19 | $19.55 | $20.23 | $19.52 | $19.93 | $17.68 | 11,422 |
2019-02-15 | $19.72 | $19.72 | $19.26 | $19.60 | $17.39 | 13,105 |
2019-02-14 | $19.31 | $19.69 | $19.31 | $19.36 | $17.06 | 6,629 |
2019-02-13 | $18.66 | $19.62 | $18.66 | $19.31 | $17.01 | 9,376 |
2019-02-12 | $18.86 | $19.40 | $18.86 | $19.35 | $17.05 | 12,715 |
2019-02-11 | $18.84 | $18.97 | $18.61 | $18.85 | $16.61 | 16,751 |
2019-02-08 | $18.50 | $18.94 | $17.32 | $18.63 | $16.42 | 12,821 |
2019-02-07 | $18.70 | $18.73 | $18.60 | $18.73 | $16.50 | 4,500 |
2019-02-06 | $18.40 | $18.73 | $18.27 | $18.70 | $16.48 | 11,355 |
2019-02-05 | $18.43 | $18.60 | $18.00 | $18.37 | $16.19 | 9,210 |
2019-02-04 | $17.39 | $17.88 | $17.39 | $17.75 | $15.64 | 10,876 |
2019-02-01 | $16.90 | $17.75 | $16.90 | $17.65 | $15.55 | 14,381 |
2019-01-31 | $17.44 | $17.60 | $16.81 | $17.10 | $15.07 | 6,562 |
2019-01-30 | $17.75 | $17.75 | $17.75 | $17.75 | $15.64 | 437 |
2019-01-29 | $16.44 | $16.91 | $16.34 | $16.75 | $14.76 | 20,771 |
2019-01-28 | $15.95 | $16.68 | $15.95 | $16.41 | $14.46 | 6,635 |
2019-01-25 | $16.11 | $16.39 | $16.05 | $16.24 | $14.31 | 8,554 |
2019-01-24 | $16.31 | $16.35 | $16.10 | $16.11 | $14.20 | 9,871 |
2019-01-23 | $16.19 | $16.55 | $16.16 | $16.22 | $14.29 | 4,721 |
2019-01-22 | $16.25 | $16.62 | $16.16 | $16.16 | $14.24 | 7,761 |
2019-01-18 | $16.60 | $16.66 | $16.10 | $16.24 | $14.31 | 2,056 |
2019-01-17 | $16.81 | $16.88 | $16.01 | $16.01 | $14.11 | 16,918 |
2019-01-16 | $15.86 | $16.25 | $15.86 | $16.01 | $14.11 | 5,145 |
2019-01-15 | $15.94 | $16.16 | $15.92 | $16.00 | $14.10 | 4,528 |
2019-01-14 | $15.85 | $15.91 | $15.80 | $15.86 | $13.97 | 5,176 |
2019-01-11 | $15.98 | $15.98 | $15.80 | $15.89 | $14.00 | 1,641 |
2019-01-10 | $15.76 | $15.95 | $15.76 | $15.76 | $13.89 | 2,641 |
2019-01-09 | $15.97 | $16.06 | $15.72 | $15.72 | $13.85 | 1,507 |
2019-01-08 | $15.50 | $15.98 | $15.49 | $15.70 | $13.83 | 1,177 |
2019-01-07 | $15.28 | $15.73 | $15.28 | $15.65 | $13.79 | 1,954 |
2019-01-04 | $15.94 | $16.45 | $15.62 | $15.78 | $13.90 | 4,867 |
2019-01-03 | $16.28 | $16.28 | $15.56 | $15.58 | $13.73 | 4,994 |
2019-01-02 | $15.26 | $16.48 | $15.26 | $16.29 | $14.35 | 3,174 |
2018-12-31 | $16.86 | $17.19 | $15.42 | $15.50 | $13.66 | 13,304 |
2018-12-28 | $15.41 | $15.75 | $15.21 | $15.70 | $13.83 | 8,943 |
2018-12-27 | $15.34 | $15.47 | $14.67 | $15.26 | $13.45 | 21,123 |
2018-12-26 | $15.63 | $15.63 | $15.16 | $15.46 | $13.62 | 16,946 |
2018-12-24 | $15.34 | $15.72 | $15.21 | $15.21 | $13.40 | 5,788 |
2018-12-21 | $15.59 | $15.60 | $15.27 | $15.27 | $13.45 | 10,383 |
2018-12-20 | $16.01 | $16.05 | $15.81 | $15.89 | $14.00 | 6,158 |
2018-12-19 | $16.06 | $16.28 | $16.06 | $16.28 | $14.34 | 4,934 |
2018-12-18 | $16.55 | $16.61 | $16.26 | $16.27 | $14.34 | 18,411 |
2018-12-17 | $16.55 | $16.64 | $16.55 | $16.58 | $14.61 | 8,540 |
2018-12-14 | $16.78 | $16.87 | $16.64 | $16.65 | $14.67 | 3,087 |
2018-12-13 | $17.02 | $17.02 | $16.76 | $16.88 | $14.87 | 7,959 |
2018-12-12 | $17.21 | $17.38 | $17.00 | $17.02 | $15.00 | 1,732 |
2018-12-11 | $17.47 | $17.63 | $17.01 | $17.01 | $14.99 | 2,526 |
2018-12-10 | $17.39 | $17.50 | $17.26 | $17.41 | $15.34 | 3,490 |
2018-12-07 | $17.71 | $17.71 | $17.25 | $17.28 | $15.23 | 15,772 |
2018-12-06 | $17.35 | $17.73 | $17.35 | $17.50 | $15.42 | 4,843 |
2018-12-04 | $17.70 | $17.70 | $17.35 | $17.40 | $15.33 | 5,880 |
2018-12-03 | $17.80 | $17.91 | $17.54 | $17.60 | $15.51 | 9,160 |
2018-11-30 | $17.53 | $18.19 | $17.50 | $17.55 | $15.46 | 20,590 |
2018-11-29 | $17.69 | $17.70 | $17.50 | $17.65 | $15.55 | 13,040 |
2018-11-28 | $17.82 | $17.99 | $17.45 | $17.50 | $15.42 | 7,021 |
2018-11-27 | $17.39 | $17.81 | $17.39 | $17.43 | $15.36 | 5,302 |
2018-11-26 | $17.78 | $17.79 | $17.35 | $17.40 | $15.33 | 3,290 |
2018-11-23 | $17.20 | $17.96 | $17.20 | $17.56 | $15.47 | 12,860 |
2018-11-21 | $17.45 | $17.53 | $17.30 | $17.30 | $15.24 | 3,829 |
2018-11-20 | $17.26 | $17.55 | $17.25 | $17.48 | $15.40 | 8,219 |
2018-11-19 | $17.45 | $17.55 | $17.34 | $17.35 | $15.29 | 4,848 |
2018-11-16 | $17.45 | $17.58 | $17.45 | $17.45 | $15.38 | 5,111 |
2018-11-15 | $17.38 | $17.45 | $17.21 | $17.45 | $15.38 | 7,569 |
2018-11-14 | $17.68 | $17.68 | $17.35 | $17.46 | $15.38 | 9,072 |
2018-11-13 | $17.40 | $17.78 | $17.17 | $17.46 | $15.26 | 10,337 |
2018-11-12 | $17.39 | $17.55 | $17.30 | $17.36 | $15.17 | 4,725 |
2018-11-09 | $17.65 | $17.65 | $17.31 | $17.43 | $15.24 | 3,499 |
2018-11-08 | $17.35 | $17.62 | $17.32 | $17.34 | $15.16 | 13,039 |
2018-11-07 | $17.50 | $17.50 | $17.50 | $17.50 | $15.30 | 524 |
2018-11-06 | $17.31 | $17.50 | $17.26 | $17.50 | $15.30 | 4,708 |
2018-11-05 | $17.24 | $17.60 | $17.24 | $17.32 | $15.14 | 2,683 |
2018-11-02 | $17.35 | $17.79 | $17.35 | $17.50 | $15.30 | 6,456 |
2018-11-01 | $17.33 | $17.38 | $17.25 | $17.34 | $15.16 | 3,059 |
2018-10-31 | $17.30 | $17.65 | $17.25 | $17.30 | $15.12 | 19,249 |
2018-10-30 | $16.95 | $17.32 | $16.95 | $17.26 | $15.09 | 892 |
2018-10-29 | $16.78 | $17.56 | $16.70 | $17.00 | $14.86 | 4,781 |
2018-10-26 | $17.00 | $17.00 | $16.76 | $16.80 | $14.69 | 2,800 |
2018-10-25 | $17.05 | $17.17 | $17.00 | $17.01 | $14.87 | 3,869 |
2018-10-24 | $17.50 | $17.50 | $17.11 | $17.11 | $14.96 | 2,335 |
2018-10-23 | $17.70 | $17.70 | $17.70 | $17.70 | $15.47 | 331 |
2018-10-22 | $17.60 | $17.92 | $17.57 | $17.58 | $15.37 | 3,198 |
2018-10-19 | $18.25 | $18.25 | $17.60 | $17.60 | $15.38 | 891 |
2018-10-18 | $18.01 | $18.01 | $17.60 | $17.75 | $15.52 | 14,090 |
2018-10-17 | $17.97 | $18.10 | $17.95 | $18.01 | $15.74 | 5,817 |
2018-10-16 | $18.16 | $18.30 | $17.96 | $18.05 | $15.78 | 4,347 |
2018-10-15 | $18.21 | $18.52 | $18.06 | $18.10 | $15.82 | 9,778 |
2018-10-12 | $18.12 | $18.13 | $18.02 | $18.10 | $15.82 | 7,781 |
2018-10-11 | $18.05 | $18.22 | $18.01 | $18.10 | $15.82 | 4,871 |
2018-10-10 | $18.00 | $18.32 | $18.00 | $18.10 | $15.82 | 7,877 |
2018-10-09 | $18.12 | $18.23 | $18.00 | $18.10 | $15.82 | 5,011 |
2018-10-08 | $18.30 | $18.30 | $18.06 | $18.10 | $15.82 | 1,937 |
2018-10-05 | $18.10 | $18.10 | $18.05 | $18.10 | $15.82 | 5,490 |
2018-10-04 | $18.03 | $18.35 | $18.01 | $18.05 | $15.78 | 1,805 |
2018-10-03 | $18.01 | $18.34 | $18.00 | $18.05 | $15.78 | 4,637 |
2018-10-02 | $18.16 | $18.16 | $17.96 | $17.96 | $15.70 | 7,387 |
2018-10-01 | $18.08 | $18.49 | $18.08 | $18.17 | $15.88 | 2,296 |
2018-09-28 | $18.22 | $18.46 | $18.21 | $18.30 | $16.00 | 7,616 |
2018-09-27 | $18.41 | $18.54 | $18.40 | $18.41 | $16.09 | 5,766 |
2018-09-26 | $18.41 | $18.52 | $18.40 | $18.40 | $16.08 | 2,394 |
2018-09-25 | $18.24 | $18.49 | $18.20 | $18.36 | $16.05 | 7,588 |
2018-09-24 | $18.24 | $18.53 | $18.24 | $18.30 | $16.00 | 4,972 |
2018-09-21 | $18.24 | $18.44 | $18.20 | $18.35 | $16.04 | 14,728 |
2018-09-20 | $18.45 | $18.62 | $18.17 | $18.36 | $16.05 | 7,522 |
2018-09-19 | $17.96 | $18.47 | $17.96 | $18.31 | $16.01 | 11,882 |
2018-09-18 | $18.18 | $18.18 | $17.96 | $18.02 | $15.75 | 4,696 |
2018-09-17 | $18.09 | $18.19 | $18.09 | $18.10 | $15.82 | 6,198 |
2018-09-14 | $18.07 | $18.18 | $17.97 | $18.14 | $15.86 | 5,213 |
2018-09-13 | $17.95 | $18.08 | $17.95 | $17.99 | $15.73 | 13,997 |
2018-09-12 | $17.98 | $18.07 | $17.94 | $17.95 | $15.69 | 3,031 |
2018-09-11 | $18.12 | $18.12 | $17.21 | $18.04 | $15.77 | 48,057 |
2018-09-10 | $18.02 | $18.12 | $17.91 | $18.01 | $15.74 | 9,259 |
2018-09-07 | $17.85 | $18.12 | $17.85 | $18.07 | $15.80 | 22,267 |
2018-09-06 | $18.01 | $18.13 | $17.86 | $17.86 | $15.61 | 21,919 |
2018-09-05 | $18.01 | $18.15 | $18.01 | $18.05 | $15.78 | 5,959 |
2018-09-04 | $18.26 | $18.60 | $18.02 | $18.02 | $15.75 | 12,809 |
2018-08-31 | $18.10 | $18.54 | $18.10 | $18.40 | $16.08 | 14,432 |
2018-08-30 | $18.03 | $18.18 | $18.03 | $18.10 | $15.82 | 3,429 |
2018-08-29 | $18.03 | $18.04 | $18.03 | $18.03 | $15.76 | 7,284 |
2018-08-28 | $18.02 | $18.05 | $18.00 | $18.02 | $15.75 | 3,951 |
2018-08-27 | $18.01 | $18.33 | $18.01 | $18.01 | $15.74 | 7,699 |
2018-08-24 | $18.03 | $18.18 | $18.01 | $18.01 | $15.74 | 2,365 |
2018-08-23 | $18.05 | $18.05 | $18.04 | $18.04 | $15.77 | 914 |
2018-08-22 | $18.03 | $18.13 | $18.03 | $18.10 | $15.82 | 7,242 |
2018-08-21 | $18.20 | $18.26 | $18.17 | $18.22 | $15.93 | 3,335 |
2018-08-20 | $18.40 | $18.41 | $18.04 | $18.20 | $15.91 | 3,456 |
2018-08-17 | $18.28 | $18.43 | $18.15 | $18.43 | $15.99 | 5,399 |
2018-08-16 | $18.16 | $18.41 | $18.10 | $18.41 | $15.97 | 3,534 |
2018-08-15 | $18.32 | $18.39 | $18.32 | $18.39 | $15.95 | 558 |
2018-08-14 | $18.27 | $18.61 | $18.10 | $18.35 | $15.92 | 3,404 |
2018-08-13 | $18.20 | $18.24 | $18.10 | $18.15 | $15.74 | 11,128 |
2018-08-10 | $18.40 | $18.41 | $18.16 | $18.16 | $15.75 | 2,860 |
2018-08-09 | $18.27 | $18.68 | $18.26 | $18.54 | $16.08 | 2,210 |
2018-08-08 | $18.58 | $18.58 | $18.33 | $18.33 | $15.90 | 944 |
2018-08-07 | $18.41 | $18.62 | $18.32 | $18.32 | $15.89 | 2,354 |
2018-08-06 | $18.30 | $18.50 | $18.18 | $18.50 | $16.05 | 18,652 |
2018-08-03 | $18.58 | $18.58 | $18.31 | $18.31 | $15.88 | 11,007 |
2018-08-02 | $18.66 | $18.66 | $18.41 | $18.43 | $15.99 | 6,190 |
2018-08-01 | $18.74 | $18.74 | $18.74 | $18.74 | $16.26 | 846 |
2018-07-31 | $18.43 | $18.77 | $18.37 | $18.55 | $16.09 | 6,292 |
2018-07-30 | $18.30 | $18.90 | $18.30 | $18.33 | $15.90 | 12,346 |
2018-07-27 | $18.40 | $18.56 | $18.40 | $18.42 | $15.98 | 16,849 |
2018-07-26 | $18.35 | $18.60 | $18.32 | $18.50 | $16.05 | 11,021 |
2018-07-25 | $18.62 | $18.62 | $18.21 | $18.50 | $16.05 | 18,123 |
2018-07-24 | $18.56 | $18.72 | $18.40 | $18.40 | $15.96 | 5,770 |
2018-07-23 | $18.41 | $18.55 | $18.41 | $18.52 | $16.07 | 5,337 |
2018-07-20 | $18.46 | $18.67 | $18.42 | $18.42 | $15.98 | 4,009 |
2018-07-19 | $18.46 | $18.64 | $18.39 | $18.42 | $15.98 | 5,562 |
2018-07-18 | $18.44 | $18.52 | $18.40 | $18.47 | $16.02 | 7,424 |
2018-07-17 | $18.83 | $18.83 | $18.41 | $18.55 | $16.09 | 6,231 |
2018-07-16 | $18.90 | $18.92 | $18.41 | $18.87 | $16.37 | 7,144 |
2018-07-13 | $19.06 | $19.06 | $18.50 | $18.89 | $16.39 | 5,597 |
2018-07-12 | $18.65 | $18.92 | $18.48 | $18.64 | $16.17 | 8,851 |
2018-07-11 | $18.46 | $18.83 | $18.45 | $18.63 | $16.16 | 7,139 |
2018-07-10 | $18.88 | $18.92 | $18.51 | $18.65 | $16.18 | 4,892 |
2018-07-09 | $19.18 | $19.24 | $18.65 | $18.84 | $16.34 | 5,924 |
2018-07-06 | $19.07 | $19.24 | $18.80 | $19.19 | $16.65 | 9,047 |
2018-07-05 | $18.56 | $19.24 | $18.36 | $19.06 | $16.53 | 17,541 |
2018-07-03 | $19.23 | $19.23 | $18.57 | $18.80 | $16.31 | 6,861 |
2018-07-02 | $19.07 | $19.44 | $18.63 | $19.24 | $16.69 | 20,168 |
2018-06-29 | $19.34 | $19.78 | $19.03 | $19.08 | $16.55 | 9,376 |
2018-06-28 | $19.25 | $19.43 | $19.08 | $19.35 | $16.79 | 12,069 |
2018-06-27 | $19.54 | $19.54 | $18.81 | $19.16 | $16.62 | 15,398 |
2018-06-26 | $18.88 | $19.57 | $18.78 | $19.30 | $16.74 | 23,635 |
2018-06-25 | $18.99 | $19.25 | $18.75 | $18.77 | $16.28 | 29,986 |
2018-06-22 | $18.84 | $18.95 | $18.49 | $18.53 | $16.07 | 639,701 |
2018-06-21 | $18.38 | $19.00 | $18.38 | $18.85 | $16.35 | 55,873 |
2018-06-20 | $18.21 | $18.43 | $18.19 | $18.35 | $15.92 | 49,475 |
2018-06-19 | $18.02 | $18.24 | $17.94 | $18.21 | $15.80 | 31,386 |
2018-06-18 | $18.04 | $18.17 | $18.00 | $18.04 | $15.65 | 19,746 |
2018-06-15 | $18.20 | $18.37 | $18.02 | $18.03 | $15.64 | 29,712 |
2018-06-14 | $18.27 | $18.31 | $18.14 | $18.30 | $15.87 | 6,368 |
2018-06-13 | $18.19 | $18.36 | $18.13 | $18.30 | $15.87 | 18,306 |
2018-06-12 | $18.34 | $18.48 | $18.16 | $18.22 | $15.80 | 18,349 |
2018-06-11 | $18.45 | $18.59 | $18.34 | $18.40 | $15.96 | 15,853 |
2018-06-08 | $18.45 | $18.48 | $18.36 | $18.43 | $15.99 | 9,251 |
2018-06-07 | $18.36 | $18.47 | $18.30 | $18.46 | $16.01 | 11,075 |
2018-06-06 | $18.31 | $18.68 | $18.31 | $18.35 | $15.92 | 12,786 |
2018-06-05 | $18.76 | $18.76 | $18.26 | $18.37 | $15.94 | 6,906 |
2018-06-04 | $18.54 | $18.69 | $18.28 | $18.48 | $16.03 | 6,074 |
2018-06-01 | $18.52 | $18.52 | $18.26 | $18.37 | $15.94 | 12,411 |
2018-05-31 | $18.50 | $18.85 | $18.26 | $18.35 | $15.92 | 19,518 |
2018-05-30 | $18.45 | $18.54 | $18.25 | $18.37 | $15.94 | 26,226 |
2018-05-29 | $18.18 | $18.37 | $18.18 | $18.22 | $15.80 | 10,450 |
2018-05-25 | $18.32 | $18.32 | $18.19 | $18.26 | $15.84 | 25,763 |
2018-05-24 | $18.18 | $18.35 | $18.15 | $18.24 | $15.82 | 10,460 |
2018-05-23 | $18.34 | $18.34 | $18.17 | $18.27 | $15.85 | 7,616 |
2018-05-22 | $18.33 | $18.36 | $18.20 | $18.25 | $15.83 | 8,540 |
2018-05-21 | $18.24 | $18.35 | $18.24 | $18.27 | $15.85 | 8,602 |
2018-05-18 | $18.27 | $18.37 | $18.19 | $18.29 | $15.87 | 15,941 |
2018-05-17 | $18.18 | $18.34 | $18.17 | $18.25 | $15.83 | 15,538 |
2018-05-16 | $18.43 | $18.43 | $18.16 | $18.21 | $15.80 | 19,019 |
2018-05-15 | $18.14 | $18.51 | $18.14 | $18.47 | $15.90 | 7,259 |
2018-05-14 | $18.31 | $18.31 | $18.24 | $18.28 | $15.74 | 18,967 |
2018-05-11 | $18.54 | $18.54 | $18.36 | $18.43 | $15.87 | 4,711 |
2018-05-10 | $18.46 | $18.50 | $18.29 | $18.42 | $15.86 | 5,814 |
2018-05-09 | $18.35 | $18.74 | $18.24 | $18.46 | $15.89 | 6,961 |
2018-05-08 | $18.37 | $18.43 | $18.25 | $18.29 | $15.74 | 8,350 |
2018-05-07 | $18.41 | $18.46 | $18.23 | $18.23 | $15.69 | 11,409 |
2018-05-04 | $18.15 | $18.38 | $18.15 | $18.37 | $15.81 | 16,422 |
2018-05-03 | $18.20 | $18.25 | $18.03 | $18.20 | $15.67 | 9,930 |
2018-05-02 | $18.08 | $18.34 | $18.08 | $18.24 | $15.70 | 9,103 |
2018-05-01 | $18.01 | $18.45 | $18.01 | $18.28 | $15.74 | 3,716 |
2018-04-30 | $18.25 | $18.56 | $18.19 | $18.35 | $15.80 | 4,812 |
2018-04-27 | $18.11 | $18.40 | $18.11 | $18.26 | $15.72 | 3,259 |
2018-04-26 | $18.23 | $18.50 | $18.02 | $18.33 | $15.78 | 6,414 |
2018-04-25 | $18.01 | $18.53 | $18.01 | $18.15 | $15.62 | 6,712 |
2018-04-24 | $18.02 | $18.35 | $18.02 | $18.16 | $15.63 | 7,231 |
2018-04-23 | $18.26 | $18.26 | $18.08 | $18.12 | $15.60 | 6,995 |
2018-04-20 | $18.35 | $18.61 | $18.20 | $18.35 | $15.80 | 8,197 |
2018-04-19 | $18.19 | $18.74 | $18.19 | $18.43 | $15.87 | 6,779 |
2018-04-18 | $18.39 | $18.43 | $18.17 | $18.26 | $15.72 | 13,141 |
2018-04-17 | $18.23 | $18.43 | $18.20 | $18.36 | $15.80 | 6,965 |
2018-04-16 | $17.89 | $18.14 | $17.86 | $18.14 | $15.62 | 20,221 |
2018-04-13 | $17.87 | $17.98 | $17.86 | $17.89 | $15.40 | 30,426 |
2018-04-12 | $18.20 | $18.27 | $18.05 | $18.06 | $15.55 | 13,000 |
2018-04-11 | $18.37 | $18.37 | $18.10 | $18.14 | $15.62 | 7,523 |
2018-04-10 | $18.22 | $18.41 | $18.21 | $18.32 | $15.77 | 7,354 |
2018-04-09 | $18.40 | $18.42 | $18.18 | $18.34 | $15.79 | 9,306 |
2018-04-06 | $18.45 | $18.50 | $18.33 | $18.39 | $15.83 | 8,920 |
2018-04-05 | $18.35 | $18.50 | $18.32 | $18.42 | $15.86 | 9,789 |
2018-04-04 | $18.19 | $18.44 | $18.15 | $18.40 | $15.84 | 15,875 |
2018-04-03 | $18.07 | $18.44 | $18.07 | $18.24 | $15.70 | 8,616 |
2018-04-02 | $18.08 | $18.22 | $17.97 | $18.20 | $15.67 | 9,641 |
2018-03-29 | $18.03 | $18.30 | $17.99 | $18.09 | $15.57 | 12,658 |
2018-03-28 | $18.05 | $18.31 | $18.03 | $18.10 | $15.58 | 6,992 |
2018-03-27 | $18.26 | $18.26 | $17.99 | $18.09 | $15.57 | 13,646 |
2018-03-26 | $18.46 | $18.46 | $18.04 | $18.21 | $15.68 | 6,146 |
2018-03-23 | $18.03 | $18.24 | $18.00 | $18.10 | $15.58 | 13,545 |
2018-03-22 | $18.18 | $18.20 | $17.97 | $18.00 | $15.50 | 6,981 |
2018-03-21 | $18.24 | $18.33 | $18.13 | $18.21 | $15.68 | 14,191 |
2018-03-20 | $18.23 | $18.46 | $18.23 | $18.24 | $15.70 | 12,696 |
2018-03-19 | $18.25 | $18.48 | $18.25 | $18.41 | $15.85 | 8,174 |
2018-03-16 | $18.25 | $18.47 | $18.25 | $18.36 | $15.80 | 39,462 |
2018-03-15 | $18.38 | $18.38 | $18.14 | $18.30 | $15.75 | 7,415 |
2018-03-14 | $18.49 | $18.49 | $18.28 | $18.33 | $15.78 | 7,749 |
2018-03-13 | $18.46 | $18.48 | $18.35 | $18.47 | $15.90 | 26,531 |
2018-03-12 | $18.33 | $18.46 | $18.26 | $18.45 | $15.88 | 15,182 |
2018-03-09 | $18.30 | $18.54 | $18.30 | $18.37 | $15.81 | 7,708 |
2018-03-08 | $18.26 | $18.54 | $18.26 | $18.34 | $15.79 | 7,867 |
2018-03-07 | $18.23 | $18.50 | $18.16 | $18.43 | $15.87 | 36,460 |
2018-03-06 | $18.21 | $18.41 | $18.16 | $18.29 | $15.74 | 8,829 |
2018-03-05 | $18.36 | $18.36 | $18.22 | $18.23 | $15.69 | 5,077 |
2018-03-02 | $18.07 | $18.47 | $18.07 | $18.36 | $15.80 | 10,236 |
2018-03-01 | $18.21 | $18.31 | $18.02 | $18.21 | $15.68 | 30,018 |
2018-02-28 | $18.28 | $18.28 | $18.16 | $18.22 | $15.68 | 32,617 |
2018-02-27 | $18.26 | $18.48 | $18.26 | $18.30 | $15.75 | 5,221 |
2018-02-26 | $18.36 | $18.53 | $18.23 | $18.45 | $15.88 | 5,879 |
2018-02-23 | $18.24 | $18.43 | $18.16 | $18.43 | $15.87 | 4,910 |
2018-02-22 | $18.14 | $18.46 | $18.14 | $18.21 | $15.68 | 5,780 |
2018-02-21 | $18.20 | $18.34 | $18.20 | $18.28 | $15.74 | 9,115 |
2018-02-20 | $18.04 | $18.42 | $18.04 | $18.07 | $15.56 | 10,486 |
2018-02-16 | $18.01 | $18.34 | $18.01 | $18.16 | $15.63 | 11,599 |
2018-02-15 | $18.05 | $18.22 | $18.05 | $18.22 | $15.56 | 10,863 |
2018-02-14 | $18.02 | $18.20 | $18.02 | $18.04 | $15.41 | 12,924 |
2018-02-13 | $18.09 | $18.17 | $18.06 | $18.11 | $15.47 | 14,557 |
2018-02-12 | $18.22 | $18.32 | $18.06 | $18.18 | $15.53 | 11,399 |
2018-02-09 | $18.01 | $18.29 | $18.01 | $18.19 | $15.54 | 11,165 |
2018-02-08 | $18.20 | $18.20 | $17.97 | $18.01 | $15.39 | 9,264 |
2018-02-07 | $18.13 | $18.20 | $18.03 | $18.20 | $15.55 | 64,165 |
2018-02-06 | $17.98 | $18.27 | $17.87 | $18.18 | $15.53 | 81,930 |
2018-02-05 | $18.18 | $18.30 | $18.18 | $18.22 | $15.56 | 13,686 |
2018-02-02 | $18.35 | $18.39 | $18.27 | $18.30 | $15.63 | 13,510 |
2018-02-01 | $18.14 | $18.38 | $18.14 | $18.38 | $15.70 | 8,102 |
2018-01-31 | $18.17 | $18.36 | $18.16 | $18.30 | $15.63 | 19,617 |
2018-01-30 | $18.31 | $18.31 | $18.13 | $18.21 | $15.56 | 7,054 |
2018-01-29 | $18.22 | $18.52 | $18.06 | $18.25 | $15.59 | 12,470 |
2018-01-26 | $18.55 | $18.55 | $18.31 | $18.43 | $15.74 | 17,049 |
2018-01-25 | $18.56 | $18.64 | $18.51 | $18.58 | $15.87 | 15,012 |
2018-01-24 | $18.66 | $18.74 | $18.55 | $18.57 | $15.86 | 9,857 |
2018-01-23 | $18.78 | $18.84 | $18.63 | $18.82 | $16.08 | 4,426 |
2018-01-22 | $18.88 | $18.88 | $18.75 | $18.87 | $16.12 | 5,002 |
2018-01-19 | $18.71 | $18.90 | $18.67 | $18.89 | $16.14 | 6,462 |
2018-01-18 | $18.88 | $18.90 | $18.77 | $18.78 | $16.04 | 8,136 |
2018-01-17 | $18.77 | $18.98 | $18.77 | $18.90 | $16.15 | 7,155 |
2018-01-16 | $18.93 | $18.93 | $18.67 | $18.74 | $16.01 | 11,605 |
2018-01-12 | $18.74 | $18.99 | $18.68 | $18.80 | $16.06 | 6,620 |
2018-01-11 | $18.73 | $18.93 | $18.63 | $18.75 | $16.02 | 8,913 |
2018-01-10 | $18.82 | $18.85 | $18.58 | $18.72 | $15.99 | 7,905 |
2018-01-09 | $18.59 | $18.64 | $18.50 | $18.61 | $15.90 | 8,922 |
2018-01-08 | $18.90 | $18.90 | $18.52 | $18.59 | $15.88 | 11,815 |
2018-01-05 | $19.01 | $19.23 | $18.65 | $18.80 | $16.06 | 10,488 |
2018-01-04 | $18.83 | $18.98 | $18.72 | $18.97 | $16.21 | 6,982 |
2018-01-03 | $18.50 | $18.92 | $18.50 | $18.69 | $15.97 | 9,749 |
2018-01-02 | $18.39 | $18.68 | $18.37 | $18.47 | $15.78 | 18,077 |
2017-12-29 | $18.48 | $18.56 | $18.38 | $18.40 | $15.72 | 8,983 |
2017-12-28 | $18.13 | $18.59 | $18.13 | $18.48 | $15.79 | 5,583 |
2017-12-27 | $18.52 | $18.52 | $18.31 | $18.41 | $15.73 | 11,355 |
2017-12-26 | $18.27 | $18.53 | $18.27 | $18.48 | $15.79 | 8,922 |
2017-12-22 | $18.57 | $18.67 | $18.17 | $18.48 | $15.79 | 14,686 |
2017-12-21 | $18.14 | $18.70 | $18.14 | $18.53 | $15.83 | 6,718 |
2017-12-20 | $19.08 | $19.08 | $18.42 | $18.46 | $15.77 | 12,644 |
2017-12-19 | $18.93 | $19.00 | $18.57 | $18.99 | $16.22 | 11,905 |
2017-12-18 | $19.11 | $19.11 | $18.77 | $18.97 | $16.21 | 7,761 |
2017-12-15 | $18.59 | $19.13 | $18.59 | $19.13 | $16.34 | 61,720 |
2017-12-14 | $18.75 | $18.77 | $18.52 | $18.58 | $15.87 | 8,182 |
2017-12-13 | $18.64 | $18.94 | $18.64 | $18.86 | $16.11 | 5,577 |
2017-12-12 | $18.70 | $18.97 | $18.70 | $18.79 | $16.05 | 4,901 |
2017-12-11 | $18.73 | $18.80 | $18.68 | $18.72 | $15.99 | 11,221 |
2017-12-08 | $19.18 | $19.18 | $18.81 | $18.85 | $16.10 | 12,072 |
2017-12-07 | $19.14 | $19.28 | $19.06 | $19.15 | $16.36 | 7,870 |
2017-12-06 | $19.11 | $19.34 | $19.07 | $19.19 | $16.39 | 9,158 |
2017-12-05 | $19.36 | $19.47 | $19.13 | $19.21 | $16.41 | 84,531 |
2017-12-04 | $19.32 | $19.49 | $19.18 | $19.40 | $16.57 | 8,192 |
2017-12-01 | $19.06 | $19.21 | $18.89 | $19.20 | $16.40 | 7,913 |
2017-11-30 | $19.26 | $19.35 | $19.26 | $19.26 | $16.45 | 10,538 |
2017-11-29 | $19.25 | $19.35 | $19.14 | $19.33 | $16.51 | 21,607 |
2017-11-28 | $19.11 | $19.35 | $19.11 | $19.23 | $16.43 | 28,813 |
2017-11-27 | $19.14 | $19.25 | $18.97 | $19.06 | $16.28 | 7,389 |
2017-11-24 | $19.23 | $19.23 | $18.97 | $19.13 | $16.34 | 2,233 |
2017-11-22 | $19.23 | $19.35 | $19.11 | $19.14 | $16.35 | 7,551 |
2017-11-21 | $19.56 | $19.56 | $19.23 | $19.34 | $16.52 | 34,852 |
2017-11-20 | $19.18 | $19.41 | $19.17 | $19.41 | $16.58 | 6,737 |
2017-11-17 | $19.13 | $19.24 | $19.03 | $19.14 | $16.35 | 7,360 |
2017-11-16 | $19.10 | $19.21 | $19.10 | $19.13 | $16.34 | 6,737 |
2017-11-15 | $18.96 | $19.16 | $18.94 | $19.05 | $16.27 | 30,623 |
2017-11-14 | $18.95 | $19.00 | $18.94 | $19.00 | $16.23 | 6,743 |
2017-11-13 | $18.66 | $19.13 | $18.66 | $19.00 | $16.23 | 6,263 |
2017-11-10 | $19.02 | $19.04 | $18.86 | $18.86 | $15.99 | 6,078 |
2017-11-09 | $18.81 | $19.04 | $18.81 | $18.97 | $16.09 | 12,443 |
2017-11-08 | $18.91 | $19.02 | $18.88 | $18.95 | $16.07 | 16,559 |
2017-11-07 | $19.15 | $19.15 | $18.97 | $18.97 | $16.09 | 21,037 |
2017-11-06 | $19.21 | $19.25 | $19.12 | $19.23 | $16.31 | 7,561 |
2017-11-03 | $19.40 | $19.45 | $19.32 | $19.35 | $16.41 | 4,715 |
2017-11-02 | $19.40 | $19.55 | $19.39 | $19.54 | $16.57 | 4,229 |
2017-11-01 | $19.47 | $19.47 | $19.26 | $19.26 | $16.33 | 3,131 |
2017-10-31 | $19.11 | $19.64 | $19.06 | $19.33 | $16.39 | 17,750 |
2017-10-30 | $19.21 | $19.56 | $18.99 | $19.07 | $16.17 | 19,071 |
2017-10-27 | $19.85 | $19.85 | $19.16 | $19.70 | $16.71 | 12,975 |
2017-10-26 | $19.70 | $19.70 | $19.30 | $19.70 | $16.71 | 10,804 |
2017-10-25 | $19.40 | $19.70 | $19.19 | $19.61 | $16.63 | 9,182 |
2017-10-24 | $19.29 | $19.51 | $19.26 | $19.27 | $16.34 | 2,636 |
2017-10-23 | $19.45 | $19.45 | $19.12 | $19.14 | $16.23 | 1,681 |
2017-10-20 | $19.50 | $19.67 | $19.15 | $19.36 | $16.42 | 3,321 |
2017-10-19 | $19.47 | $19.53 | $19.32 | $19.44 | $16.49 | 4,314 |
2017-10-18 | $19.69 | $19.75 | $19.48 | $19.50 | $16.54 | 4,117 |
2017-10-17 | $19.74 | $19.75 | $19.67 | $19.67 | $16.68 | 5,009 |
2017-10-16 | $19.74 | $19.75 | $19.65 | $19.75 | $16.75 | 10,591 |
2017-10-13 | $19.64 | $19.81 | $19.64 | $19.75 | $16.75 | 7,675 |
2017-10-12 | $19.98 | $19.98 | $19.57 | $19.74 | $16.74 | 6,565 |
2017-10-11 | $19.66 | $19.80 | $19.66 | $19.75 | $16.75 | 8,068 |
2017-10-10 | $19.75 | $19.75 | $19.72 | $19.75 | $16.75 | 10,297 |
2017-10-09 | $19.61 | $19.75 | $19.50 | $19.74 | $16.74 | 8,963 |
2017-10-06 | $19.69 | $19.87 | $19.69 | $19.72 | $16.72 | 5,386 |
2017-10-05 | $19.68 | $19.80 | $19.68 | $19.79 | $16.78 | 6,190 |
2017-10-04 | $19.80 | $19.80 | $19.70 | $19.73 | $16.73 | 22,959 |
2017-10-03 | $19.83 | $19.83 | $19.57 | $19.74 | $16.74 | 18,701 |
2017-10-02 | $19.52 | $19.99 | $19.37 | $19.94 | $16.91 | 12,155 |
2017-09-29 | $19.49 | $19.71 | $19.49 | $19.60 | $16.62 | 11,664 |
2017-09-28 | $19.77 | $19.77 | $18.42 | $19.61 | $16.63 | 7,813 |
2017-09-27 | $19.30 | $20.00 | $19.30 | $19.90 | $16.88 | 8,038 |
2017-09-26 | $19.03 | $19.18 | $18.79 | $19.05 | $16.15 | 3,543 |
2017-09-25 | $19.03 | $19.48 | $18.88 | $18.97 | $16.09 | 10,140 |
2017-09-22 | $19.70 | $19.74 | $19.21 | $19.38 | $16.43 | 10,900 |
2017-09-21 | $19.69 | $19.90 | $19.57 | $19.62 | $16.64 | 8,253 |
2017-09-20 | $19.70 | $19.72 | $19.50 | $19.60 | $16.62 | 99,978 |
2017-09-19 | $19.71 | $19.75 | $19.66 | $19.71 | $16.71 | 12,702 |
2017-09-18 | $19.50 | $19.75 | $19.50 | $19.73 | $16.73 | 7,459 |
2017-09-15 | $19.75 | $19.75 | $19.59 | $19.73 | $16.73 | 46,771 |
2017-09-14 | $19.72 | $19.79 | $19.71 | $19.73 | $16.73 | 53,475 |
2017-09-13 | $19.65 | $19.75 | $19.65 | $19.74 | $16.74 | 10,831 |
2017-09-12 | $17.62 | $19.79 | $17.62 | $19.69 | $16.70 | 10,300 |
2017-09-11 | $19.15 | $19.73 | $19.15 | $19.68 | $16.69 | 7,851 |
2017-09-08 | $18.88 | $19.24 | $18.88 | $19.23 | $16.31 | 3,541 |
2017-09-07 | $18.89 | $19.14 | $18.88 | $19.06 | $16.16 | 4,779 |
2017-09-06 | $18.96 | $19.07 | $18.96 | $18.97 | $16.09 | 10,389 |
2017-09-05 | $18.95 | $19.06 | $18.88 | $18.95 | $16.07 | 26,925 |
2017-09-01 | $19.05 | $19.05 | $18.90 | $18.99 | $16.10 | 12,669 |
2017-08-31 | $19.10 | $19.10 | $18.89 | $18.94 | $16.06 | 18,565 |
2017-08-30 | $19.00 | $19.55 | $19.00 | $19.07 | $16.17 | 6,575 |
2017-08-29 | $19.33 | $19.48 | $18.85 | $19.09 | $16.19 | 22,641 |
2017-08-28 | $19.02 | $19.49 | $19.02 | $19.40 | $16.45 | 5,793 |
2017-08-25 | $19.10 | $19.33 | $19.10 | $19.30 | $16.37 | 7,819 |
2017-08-24 | $19.08 | $19.29 | $18.91 | $18.98 | $16.10 | 8,918 |
2017-08-23 | $18.78 | $19.29 | $18.76 | $19.06 | $16.16 | 5,319 |
2017-08-22 | $18.76 | $18.86 | $18.75 | $18.86 | $15.99 | 7,506 |
2017-08-21 | $18.82 | $18.84 | $18.63 | $18.75 | $15.90 | 12,080 |
2017-08-18 | $18.81 | $18.97 | $18.79 | $18.85 | $15.98 | 18,073 |
2017-08-17 | $19.06 | $19.10 | $18.91 | $18.94 | $16.06 | 7,472 |
2017-08-16 | $19.21 | $19.23 | $19.12 | $19.13 | $16.10 | 4,420 |
2017-08-15 | $19.10 | $19.20 | $19.10 | $19.11 | $16.09 | 8,662 |
2017-08-14 | $19.06 | $19.20 | $19.06 | $19.15 | $16.12 | 21,094 |
2017-08-11 | $19.08 | $19.16 | $18.92 | $19.10 | $16.08 | 18,593 |
2017-08-10 | $19.15 | $19.25 | $19.15 | $19.17 | $16.14 | 6,137 |
2017-08-09 | $19.05 | $19.35 | $19.05 | $19.15 | $16.12 | 5,361 |
2017-08-08 | $19.14 | $19.15 | $18.98 | $19.11 | $16.09 | 8,103 |
2017-08-07 | $19.06 | $19.23 | $19.01 | $19.03 | $16.02 | 18,661 |
2017-08-04 | $19.34 | $19.34 | $19.05 | $19.18 | $16.15 | 8,757 |
2017-08-03 | $19.12 | $19.13 | $19.11 | $19.12 | $16.09 | 7,058 |
2017-08-02 | $19.22 | $19.35 | $18.91 | $19.11 | $16.09 | 7,633 |
2017-08-01 | $19.02 | $19.33 | $19.02 | $19.18 | $16.15 | 5,981 |
2017-07-31 | $19.35 | $19.35 | $18.98 | $19.00 | $15.99 | 4,561 |
2017-07-28 | $18.80 | $18.89 | $18.75 | $18.76 | $15.79 | 13,546 |
2017-07-27 | $18.88 | $19.22 | $18.61 | $18.86 | $15.88 | 6,571 |
2017-07-26 | $18.81 | $19.21 | $18.76 | $19.00 | $15.99 | 5,099 |
2017-07-25 | $19.18 | $19.29 | $18.98 | $19.00 | $15.99 | 5,490 |
2017-07-24 | $18.92 | $19.16 | $18.92 | $18.99 | $15.99 | 2,665 |
2017-07-21 | $19.23 | $19.32 | $18.79 | $19.05 | $16.04 | 9,214 |
2017-07-20 | $18.78 | $19.02 | $18.78 | $19.02 | $16.01 | 1,958 |
2017-07-19 | $19.18 | $19.18 | $19.01 | $19.05 | $16.04 | 2,072 |
2017-07-18 | $18.91 | $19.07 | $18.87 | $18.96 | $15.96 | 6,074 |
2017-07-17 | $18.90 | $19.00 | $18.90 | $18.98 | $15.98 | 6,344 |
2017-07-14 | $19.08 | $19.08 | $18.90 | $18.96 | $15.96 | 4,551 |
2017-07-13 | $19.05 | $19.23 | $19.05 | $19.05 | $16.04 | 2,616 |
2017-07-12 | $18.99 | $19.10 | $18.92 | $19.10 | $16.08 | 4,972 |
2017-07-11 | $19.17 | $19.38 | $18.90 | $18.93 | $15.93 | 3,594 |
2017-07-10 | $19.44 | $19.44 | $19.01 | $19.11 | $16.09 | 7,397 |
2017-07-07 | $19.33 | $19.59 | $19.06 | $19.56 | $16.47 | 4,699 |
2017-07-06 | $19.51 | $19.66 | $19.05 | $19.24 | $16.20 | 11,094 |
2017-07-05 | $19.46 | $19.76 | $19.20 | $19.51 | $16.42 | 13,960 |
2017-07-03 | $19.31 | $19.72 | $19.31 | $19.56 | $16.47 | 6,718 |
2017-06-30 | $19.51 | $19.51 | $19.13 | $19.25 | $16.20 | 4,928 |
2017-06-29 | $19.61 | $19.69 | $19.33 | $19.41 | $16.34 | 8,520 |
2017-06-28 | $19.73 | $19.73 | $19.21 | $19.55 | $16.46 | 10,556 |
2017-06-27 | $19.69 | $19.69 | $19.23 | $19.39 | $16.32 | 6,613 |
2017-06-26 | $19.60 | $19.74 | $19.39 | $19.40 | $16.33 | 6,859 |
2017-06-23 | $18.98 | $19.79 | $18.95 | $19.63 | $16.52 | 56,101 |
2017-06-22 | $19.03 | $19.22 | $18.97 | $19.11 | $16.09 | 7,097 |
2017-06-21 | $19.37 | $19.45 | $19.01 | $19.07 | $16.05 | 13,377 |
2017-06-20 | $19.41 | $19.41 | $19.09 | $19.16 | $16.13 | 7,648 |
2017-06-19 | $19.51 | $19.75 | $19.42 | $19.51 | $16.42 | 7,542 |
2017-06-16 | $19.67 | $19.78 | $19.41 | $19.53 | $16.44 | 19,956 |
2017-06-15 | $19.59 | $19.96 | $19.59 | $19.87 | $16.73 | 11,367 |
2017-06-14 | $20.00 | $20.12 | $19.73 | $19.88 | $16.73 | 9,316 |
2017-06-13 | $20.29 | $20.35 | $19.82 | $20.22 | $17.02 | 9,027 |
2017-06-12 | $20.04 | $20.35 | $19.88 | $20.34 | $17.12 | 16,444 |
2017-06-09 | $19.36 | $20.05 | $19.20 | $19.99 | $16.83 | 165,045 |
2017-06-08 | $19.21 | $19.41 | $19.09 | $19.26 | $16.21 | 7,757 |
2017-06-07 | $19.06 | $19.20 | $18.93 | $19.03 | $16.02 | 5,872 |
2017-06-06 | $18.86 | $19.19 | $18.86 | $19.07 | $16.05 | 14,638 |
2017-06-05 | $19.37 | $19.37 | $18.96 | $19.00 | $15.99 | 6,772 |
2017-06-02 | $19.04 | $19.39 | $18.92 | $19.09 | $16.07 | 12,599 |
2017-06-01 | $18.99 | $19.08 | $18.91 | $18.96 | $15.96 | 6,427 |
2017-05-31 | $18.89 | $19.00 | $18.89 | $19.00 | $15.99 | 5,304 |
2017-05-30 | $19.21 | $19.21 | $18.93 | $19.00 | $15.99 | 5,751 |
2017-05-26 | $18.84 | $19.20 | $18.84 | $19.10 | $16.08 | 8,420 |
2017-05-25 | $19.00 | $19.03 | $18.93 | $18.96 | $15.96 | 11,306 |
2017-05-24 | $19.07 | $19.08 | $18.91 | $19.08 | $16.06 | 5,534 |
2017-05-23 | $19.05 | $19.25 | $18.89 | $19.00 | $15.99 | 9,115 |
2017-05-22 | $19.03 | $19.35 | $18.86 | $19.06 | $16.04 | 15,472 |
2017-05-19 | $18.94 | $19.19 | $18.90 | $18.99 | $15.99 | 55,801 |
2017-05-18 | $18.89 | $19.12 | $18.89 | $18.96 | $15.96 | 8,725 |
2017-05-17 | $18.78 | $19.05 | $18.78 | $18.86 | $15.88 | 12,054 |
2017-05-16 | $19.31 | $19.35 | $18.94 | $19.02 | $15.90 | 16,892 |
2017-05-15 | $18.98 | $19.12 | $18.93 | $19.11 | $15.98 | 4,271 |
2017-05-12 | $19.20 | $19.22 | $18.91 | $18.96 | $15.85 | 20,732 |
2017-05-11 | $18.96 | $19.15 | $18.89 | $19.03 | $15.91 | 8,782 |
2017-05-10 | $19.13 | $19.15 | $18.91 | $19.02 | $15.90 | 8,263 |
2017-05-09 | $19.10 | $19.44 | $18.96 | $19.14 | $16.00 | 12,260 |
2017-05-08 | $19.15 | $19.33 | $18.76 | $19.13 | $15.99 | 113,914 |
2017-05-05 | $19.33 | $19.33 | $18.85 | $19.00 | $15.88 | 5,460 |
2017-05-04 | $18.95 | $19.31 | $18.95 | $19.04 | $15.92 | 3,849 |
2017-05-03 | $18.88 | $19.34 | $18.87 | $18.93 | $15.83 | 112,818 |
2017-05-02 | $19.10 | $19.41 | $18.85 | $18.92 | $15.82 | 5,925 |
2017-05-01 | $19.12 | $19.12 | $18.76 | $18.88 | $15.78 | 5,323 |
2017-04-28 | $19.43 | $19.43 | $19.01 | $19.23 | $16.08 | 5,426 |
2017-04-27 | $18.40 | $19.26 | $18.40 | $19.26 | $16.10 | 11,423 |
2017-04-26 | $19.09 | $19.50 | $19.09 | $19.19 | $16.04 | 9,478 |
2017-04-25 | $19.23 | $19.47 | $18.98 | $19.11 | $15.98 | 13,448 |
2017-04-24 | $18.89 | $19.27 | $18.89 | $19.27 | $16.11 | 10,754 |
2017-04-21 | $18.65 | $18.95 | $18.65 | $18.89 | $15.79 | 23,534 |
2017-04-20 | $18.65 | $18.75 | $18.60 | $18.73 | $15.66 | 15,072 |
2017-04-19 | $18.65 | $18.68 | $18.60 | $18.65 | $15.59 | 13,787 |
2017-04-18 | $18.58 | $18.65 | $18.52 | $18.60 | $15.55 | 13,554 |
2017-04-17 | $18.45 | $18.66 | $18.44 | $18.66 | $15.60 | 4,668 |
2017-04-13 | $18.61 | $18.62 | $18.38 | $18.43 | $15.41 | 4,010 |
2017-04-12 | $18.64 | $18.67 | $18.53 | $18.58 | $15.53 | 3,780 |
2017-04-11 | $18.67 | $18.88 | $18.59 | $18.80 | $15.72 | 4,711 |
2017-04-10 | $18.65 | $18.70 | $18.55 | $18.66 | $15.60 | 4,909 |
2017-04-07 | $18.59 | $18.66 | $18.32 | $18.63 | $15.57 | 20,325 |
2017-04-06 | $18.47 | $18.65 | $18.41 | $18.56 | $15.52 | 12,742 |
2017-04-05 | $18.59 | $18.68 | $18.37 | $18.38 | $15.37 | 12,872 |
2017-04-04 | $18.38 | $18.63 | $18.38 | $18.57 | $15.52 | 8,007 |
2017-04-03 | $18.60 | $18.62 | $18.48 | $18.53 | $15.49 | 14,161 |
2017-03-31 | $18.51 | $18.74 | $18.51 | $18.65 | $15.59 | 18,201 |
2017-03-30 | $18.50 | $18.80 | $18.40 | $18.56 | $15.52 | 13,155 |
2017-03-29 | $18.55 | $18.72 | $18.46 | $18.48 | $15.45 | 6,666 |
2017-03-28 | $18.77 | $18.78 | $18.64 | $18.74 | $15.67 | 5,090 |
2017-03-27 | $18.57 | $18.84 | $18.36 | $18.71 | $15.64 | 4,878 |
2017-03-24 | $18.71 | $18.77 | $18.58 | $18.62 | $15.57 | 6,176 |
2017-03-23 | $18.52 | $18.84 | $18.52 | $18.65 | $15.59 | 5,055 |
2017-03-22 | $18.43 | $18.63 | $18.41 | $18.52 | $15.48 | 17,940 |
2017-03-21 | $18.92 | $18.92 | $18.63 | $18.63 | $15.57 | 8,346 |
2017-03-20 | $18.92 | $18.94 | $18.64 | $18.72 | $15.65 | 9,287 |
2017-03-17 | $18.62 | $18.99 | $18.62 | $18.94 | $15.83 | 59,510 |
2017-03-16 | $18.62 | $18.73 | $18.62 | $18.71 | $15.64 | 11,383 |
2017-03-15 | $18.83 | $18.84 | $18.55 | $18.66 | $15.60 | 13,829 |
2017-03-14 | $18.78 | $18.82 | $18.70 | $18.74 | $15.67 | 13,175 |
2017-03-13 | $18.89 | $18.89 | $18.75 | $18.78 | $15.70 | 10,305 |
2017-03-10 | $18.99 | $18.99 | $18.70 | $18.73 | $15.66 | 8,663 |
2017-03-09 | $18.72 | $18.96 | $18.67 | $18.76 | $15.68 | 12,880 |
2017-03-08 | $18.84 | $18.99 | $18.66 | $18.67 | $15.61 | 18,268 |
2017-03-07 | $18.99 | $18.99 | $18.70 | $18.78 | $15.70 | 11,086 |
2017-03-06 | $18.84 | $18.99 | $18.77 | $18.85 | $15.76 | 9,821 |
2017-03-03 | $18.82 | $19.00 | $18.72 | $18.99 | $15.88 | 20,779 |
2017-03-02 | $18.77 | $18.96 | $18.70 | $18.78 | $15.70 | 7,293 |
2017-03-01 | $18.85 | $18.85 | $18.64 | $18.78 | $15.70 | 15,286 |
2017-02-28 | $19.04 | $19.04 | $18.60 | $18.66 | $15.60 | 19,108 |
2017-02-27 | $19.09 | $19.14 | $19.06 | $19.06 | $15.93 | 4,083 |
2017-02-24 | $18.94 | $19.13 | $18.62 | $19.12 | $15.98 | 23,212 |
2017-02-23 | $18.82 | $19.13 | $18.71 | $19.04 | $15.92 | 11,203 |
2017-02-22 | $18.94 | $18.94 | $18.67 | $18.80 | $15.72 | 8,002 |
2017-02-21 | $18.89 | $18.95 | $18.63 | $18.90 | $15.80 | 7,236 |
2017-02-17 | $19.06 | $19.09 | $18.72 | $18.88 | $15.78 | 16,621 |
2017-02-16 | $19.14 | $19.14 | $18.95 | $19.05 | $15.93 | 5,909 |
2017-02-15 | $18.99 | $19.14 | $18.90 | $19.12 | $15.98 | 42,840 |
2017-02-14 | $18.77 | $19.00 | $18.77 | $19.00 | $15.88 | 7,855 |
2017-02-13 | $18.71 | $18.84 | $18.56 | $18.82 | $15.73 | 13,426 |
2017-02-10 | $18.82 | $18.85 | $18.58 | $18.69 | $15.52 | 10,991 |
2017-02-09 | $18.49 | $18.90 | $18.49 | $18.75 | $15.57 | 11,295 |
2017-02-08 | $18.51 | $18.53 | $18.41 | $18.47 | $15.34 | 12,070 |
2017-02-07 | $18.66 | $18.70 | $18.47 | $18.62 | $15.46 | 35,727 |
2017-02-06 | $18.77 | $19.07 | $18.56 | $18.72 | $15.54 | 58,411 |
2017-02-03 | $18.39 | $18.68 | $18.39 | $18.60 | $15.44 | 36,915 |
2017-02-02 | $18.47 | $18.47 | $18.20 | $18.28 | $15.18 | 23,469 |
2017-02-01 | $18.60 | $18.62 | $18.36 | $18.40 | $15.28 | 40,657 |
2017-01-31 | $18.83 | $18.87 | $18.38 | $18.53 | $15.39 | 57,498 |
2017-01-30 | $18.99 | $19.07 | $18.85 | $18.89 | $15.68 | 10,273 |
2017-01-27 | $18.48 | $19.13 | $18.31 | $19.13 | $15.88 | 29,598 |
2017-01-26 | $18.66 | $18.80 | $18.33 | $18.70 | $15.53 | 15,987 |
2017-01-25 | $18.76 | $18.76 | $18.57 | $18.63 | $15.47 | 14,425 |
2017-01-24 | $18.70 | $18.79 | $18.70 | $18.77 | $15.58 | 12,227 |
2017-01-23 | $18.70 | $18.77 | $18.70 | $18.73 | $15.55 | 4,952 |
2017-01-20 | $18.98 | $19.12 | $18.73 | $18.80 | $15.61 | 9,960 |
2017-01-19 | $18.95 | $19.08 | $18.90 | $18.95 | $15.73 | 5,172 |
2017-01-18 | $18.74 | $19.10 | $18.70 | $19.02 | $15.79 | 15,125 |
2017-01-17 | $19.13 | $19.14 | $18.79 | $18.90 | $15.69 | 11,520 |
2017-01-13 | $19.39 | $19.39 | $19.06 | $19.11 | $15.87 | 6,709 |
2017-01-12 | $19.40 | $19.50 | $19.13 | $19.40 | $16.11 | 13,257 |
2017-01-11 | $19.32 | $19.60 | $19.28 | $19.47 | $16.17 | 6,511 |
2017-01-10 | $19.66 | $19.73 | $19.39 | $19.50 | $16.19 | 6,564 |
2017-01-09 | $19.96 | $19.96 | $19.66 | $19.67 | $16.33 | 8,174 |
2017-01-06 | $19.97 | $20.02 | $19.90 | $19.97 | $16.58 | 10,390 |
2017-01-05 | $20.03 | $20.04 | $19.75 | $19.87 | $16.50 | 20,865 |
2017-01-04 | $20.05 | $20.25 | $19.66 | $20.14 | $16.72 | 17,333 |
2017-01-03 | $20.12 | $20.15 | $20.01 | $20.11 | $16.70 | 15,403 |
2016-12-30 | $20.16 | $20.25 | $20.16 | $20.22 | $16.79 | 12,239 |
2016-12-29 | $20.25 | $20.25 | $20.11 | $20.21 | $16.78 | 9,113 |
2016-12-28 | $20.25 | $20.25 | $19.85 | $20.23 | $16.80 | 20,499 |
2016-12-27 | $20.30 | $20.30 | $20.20 | $20.24 | $16.80 | 7,913 |
2016-12-23 | $20.16 | $20.18 | $20.11 | $20.16 | $16.74 | 8,108 |
2016-12-22 | $20.18 | $20.18 | $20.07 | $20.13 | $16.71 | 6,097 |
2016-12-21 | $20.10 | $20.24 | $19.89 | $20.12 | $16.71 | 17,571 |
2016-12-20 | $20.25 | $20.25 | $20.18 | $20.24 | $16.80 | 13,962 |
2016-12-19 | $19.94 | $20.25 | $19.94 | $20.24 | $16.80 | 14,922 |
2016-12-16 | $20.18 | $20.25 | $20.11 | $20.25 | $16.81 | 44,242 |
2016-12-15 | $20.23 | $20.32 | $20.00 | $20.27 | $16.83 | 32,080 |
2016-12-14 | $20.15 | $20.25 | $20.07 | $20.16 | $16.74 | 23,879 |
2016-12-13 | $20.17 | $20.25 | $20.16 | $20.25 | $16.81 | 21,214 |
2016-12-12 | $19.81 | $20.19 | $19.81 | $20.04 | $16.64 | 6,885 |
2016-12-09 | $20.17 | $20.25 | $19.69 | $20.11 | $16.70 | 25,068 |
2016-12-08 | $20.06 | $20.25 | $20.05 | $20.25 | $16.81 | 28,650 |
2016-12-07 | $19.80 | $20.20 | $19.80 | $20.04 | $16.64 | 32,472 |
2016-12-06 | $20.25 | $20.25 | $20.09 | $20.17 | $16.75 | 14,281 |
2016-12-05 | $19.75 | $20.24 | $19.75 | $20.23 | $16.80 | 38,161 |
2016-12-02 | $19.82 | $19.82 | $19.66 | $19.72 | $16.37 | 12,312 |
2016-12-01 | $19.90 | $20.00 | $19.81 | $19.89 | $16.51 | 22,108 |
2016-11-30 | $19.73 | $19.97 | $19.68 | $19.71 | $16.36 | 12,139 |
2016-11-29 | $19.93 | $19.93 | $19.60 | $19.67 | $16.33 | 8,340 |
2016-11-28 | $19.67 | $19.99 | $19.67 | $19.82 | $16.46 | 5,602 |
2016-11-25 | $20.00 | $20.00 | $19.94 | $20.00 | $16.61 | 5,666 |
2016-11-23 | $19.90 | $20.00 | $19.90 | $19.95 | $16.56 | 15,335 |
2016-11-22 | $19.91 | $20.00 | $19.91 | $20.00 | $16.61 | 10,102 |
2016-11-21 | $19.99 | $19.99 | $19.71 | $19.99 | $16.60 | 10,825 |
2016-11-18 | $20.00 | $20.00 | $19.94 | $20.00 | $16.61 | 33,028 |
2016-11-17 | $20.00 | $20.00 | $19.74 | $19.93 | $16.55 | 19,684 |
2016-11-16 | $19.72 | $20.00 | $19.72 | $19.96 | $16.57 | 21,916 |
2016-11-15 | $19.50 | $19.95 | $19.48 | $19.90 | $16.52 | 12,948 |
2016-11-14 | $20.00 | $20.00 | $19.30 | $19.79 | $16.43 | 36,273 |
2016-11-11 | $19.72 | $20.63 | $19.48 | $20.05 | $16.65 | 20,423 |
2016-11-10 | $18.99 | $19.80 | $18.99 | $19.67 | $16.33 | 30,236 |
2016-11-09 | $19.10 | $19.32 | $18.97 | $19.12 | $15.77 | 43,233 |
2016-11-08 | $19.05 | $19.10 | $19.00 | $19.07 | $15.73 | 11,170 |
2016-11-07 | $19.14 | $19.14 | $18.90 | $19.02 | $15.69 | 26,315 |
2016-11-04 | $19.04 | $19.14 | $18.75 | $18.93 | $15.61 | 79,917 |
2016-11-03 | $19.00 | $19.04 | $18.85 | $19.04 | $15.70 | 10,916 |
2016-11-02 | $19.09 | $19.29 | $18.95 | $18.98 | $15.66 | 34,432 |
2016-11-01 | $19.10 | $19.16 | $18.95 | $19.05 | $15.71 | 15,079 |
2016-10-31 | $19.00 | $19.11 | $18.96 | $19.08 | $15.74 | 32,563 |
2016-10-28 | $19.03 | $19.10 | $18.95 | $19.00 | $15.67 | 14,604 |
2016-10-27 | $18.93 | $19.00 | $18.86 | $18.98 | $15.66 | 44,852 |
2016-10-26 | $18.72 | $18.98 | $18.57 | $18.85 | $15.55 | 8,838 |
2016-10-25 | $19.65 | $19.75 | $18.86 | $18.88 | $15.57 | 11,200 |
2016-10-24 | $19.78 | $20.00 | $19.47 | $19.98 | $16.48 | 14,375 |
2016-10-21 | $19.61 | $19.79 | $19.61 | $19.71 | $16.26 | 3,767 |
2016-10-20 | $19.80 | $19.80 | $19.68 | $19.78 | $16.32 | 7,627 |
2016-10-19 | $19.66 | $19.78 | $19.47 | $19.75 | $16.29 | 2,967 |
2016-10-18 | $19.80 | $19.80 | $19.37 | $19.75 | $16.29 | 17,380 |
2016-10-17 | $19.55 | $19.81 | $19.53 | $19.75 | $16.29 | 5,802 |
2016-10-14 | $19.55 | $19.80 | $19.55 | $19.75 | $16.29 | 6,864 |
2016-10-13 | $19.63 | $19.80 | $19.00 | $19.50 | $16.08 | 10,054 |
2016-10-12 | $19.17 | $19.93 | $19.02 | $19.57 | $16.14 | 14,968 |
2016-10-11 | $19.04 | $19.32 | $18.91 | $19.21 | $15.84 | 11,012 |
2016-10-10 | $19.23 | $19.28 | $17.68 | $19.28 | $15.90 | 4,320 |
2016-10-07 | $19.32 | $19.35 | $18.98 | $19.14 | $15.79 | 9,543 |
2016-10-06 | $19.20 | $19.37 | $19.05 | $19.27 | $15.89 | 11,223 |
2016-10-05 | $19.50 | $19.50 | $19.03 | $19.29 | $15.91 | 16,290 |
2016-10-04 | $19.55 | $19.75 | $19.30 | $19.50 | $16.08 | 23,071 |
2016-10-03 | $19.44 | $19.66 | $19.38 | $19.54 | $16.12 | 10,563 |
2016-09-30 | $19.29 | $19.69 | $19.18 | $19.56 | $16.13 | 14,747 |
2016-09-29 | $19.58 | $19.70 | $19.22 | $19.29 | $15.91 | 8,775 |
2016-09-28 | $19.65 | $19.79 | $19.38 | $19.61 | $16.17 | 10,131 |
2016-09-27 | $19.35 | $19.80 | $19.31 | $19.79 | $16.32 | 14,931 |
2016-09-26 | $19.39 | $19.68 | $19.31 | $19.42 | $16.02 | 10,100 |
2016-09-23 | $19.55 | $19.77 | $19.55 | $19.61 | $16.17 | 5,384 |
2016-09-22 | $19.47 | $19.75 | $19.25 | $19.72 | $16.27 | 8,897 |
2016-09-21 | $19.26 | $19.46 | $19.22 | $19.37 | $15.98 | 11,606 |
2016-09-20 | $19.33 | $19.42 | $19.18 | $19.26 | $15.89 | 6,926 |
2016-09-19 | $19.34 | $19.43 | $19.21 | $19.29 | $15.91 | 12,908 |
2016-09-16 | $19.29 | $19.40 | $19.12 | $19.33 | $15.94 | 36,234 |
2016-09-15 | $19.33 | $19.57 | $19.15 | $19.24 | $15.87 | 16,690 |
2016-09-14 | $19.40 | $19.59 | $18.78 | $19.34 | $15.95 | 8,857 |
2016-09-13 | $19.62 | $19.78 | $19.23 | $19.38 | $15.99 | 16,270 |
2016-09-12 | $19.48 | $19.75 | $19.31 | $19.73 | $16.27 | 37,290 |
2016-09-09 | $19.30 | $19.49 | $19.26 | $19.48 | $16.07 | 17,647 |
2016-09-08 | $19.35 | $19.58 | $19.30 | $19.49 | $16.08 | 9,452 |
2016-09-07 | $19.52 | $19.52 | $19.30 | $19.45 | $16.04 | 13,621 |
2016-09-06 | $19.54 | $19.54 | $19.31 | $19.51 | $16.09 | 14,392 |
2016-09-02 | $19.25 | $19.49 | $19.23 | $19.48 | $16.07 | 14,044 |
2016-09-01 | $19.16 | $19.32 | $19.13 | $19.17 | $15.81 | 15,803 |
2016-08-31 | $19.31 | $19.47 | $18.92 | $19.10 | $15.75 | 26,287 |
2016-08-30 | $19.12 | $19.35 | $19.12 | $19.29 | $15.91 | 9,509 |
2016-08-29 | $19.15 | $19.39 | $19.05 | $19.31 | $15.93 | 12,475 |
2016-08-26 | $19.13 | $19.40 | $19.07 | $19.33 | $15.94 | 5,879 |
2016-08-25 | $19.10 | $19.39 | $19.09 | $19.25 | $15.88 | 11,727 |
2016-08-24 | $19.13 | $19.33 | $19.13 | $19.22 | $15.85 | 5,954 |
2016-08-23 | $19.54 | $19.54 | $18.72 | $19.40 | $16.00 | 8,341 |
2016-08-22 | $19.41 | $19.47 | $19.35 | $19.43 | $16.03 | 5,744 |
2016-08-19 | $19.57 | $19.58 | $19.40 | $19.47 | $16.06 | 19,703 |
2016-08-18 | $19.25 | $19.54 | $19.25 | $19.53 | $16.11 | 17,439 |
2016-08-17 | $19.29 | $19.35 | $19.09 | $19.24 | $15.87 | 34,586 |
2016-08-16 | $19.09 | $19.25 | $19.01 | $19.20 | $15.84 | 14,311 |
2016-08-15 | $19.30 | $19.36 | $19.15 | $19.25 | $15.88 | 20,142 |
2016-08-12 | $19.16 | $19.35 | $19.16 | $19.35 | $15.96 | 26,630 |
2016-08-11 | $19.18 | $19.33 | $19.07 | $19.25 | $15.88 | 30,623 |
2016-08-10 | $19.25 | $19.25 | $19.19 | $19.24 | $15.76 | 16,834 |
2016-08-09 | $19.18 | $19.41 | $19.18 | $19.27 | $15.79 | 33,998 |
2016-08-08 | $19.32 | $19.32 | $19.22 | $19.26 | $15.78 | 25,910 |
2016-08-05 | $19.47 | $19.47 | $19.26 | $19.40 | $15.89 | 23,500 |
2016-08-04 | $19.38 | $19.49 | $19.24 | $19.25 | $15.77 | 11,910 |
2016-08-03 | $19.35 | $19.35 | $19.26 | $19.31 | $15.82 | 10,479 |
2016-08-02 | $19.29 | $19.36 | $19.26 | $19.31 | $15.82 | 27,457 |
2016-08-01 | $19.51 | $19.57 | $19.25 | $19.48 | $15.96 | 24,304 |
2016-07-29 | $19.25 | $19.51 | $19.25 | $19.49 | $15.97 | 69,215 |
2016-07-28 | $19.06 | $19.32 | $18.75 | $19.21 | $15.74 | 17,950 |
2016-07-27 | $19.66 | $19.66 | $19.00 | $19.25 | $15.77 | 25,268 |
2016-07-26 | $20.00 | $20.00 | $19.37 | $19.63 | $16.08 | 37,796 |
2016-07-25 | $18.98 | $19.36 | $18.98 | $19.24 | $15.76 | 33,250 |
2016-07-22 | $18.83 | $19.13 | $18.83 | $19.02 | $15.58 | 9,323 |
2016-07-21 | $18.95 | $18.95 | $18.57 | $18.87 | $15.46 | 10,200 |
2016-07-20 | $18.58 | $18.94 | $18.32 | $18.90 | $15.48 | 31,290 |
2016-07-19 | $18.84 | $18.90 | $18.21 | $18.79 | $15.39 | 17,637 |
2016-07-18 | $18.37 | $18.77 | $18.37 | $18.76 | $15.37 | 20,890 |
2016-07-15 | $18.66 | $18.76 | $18.30 | $18.75 | $15.36 | 14,448 |
2016-07-14 | $18.72 | $18.80 | $18.48 | $18.60 | $15.24 | 17,544 |
2016-07-13 | $18.70 | $18.77 | $18.48 | $18.67 | $15.30 | 20,289 |
2016-07-12 | $18.38 | $18.73 | $18.38 | $18.70 | $15.32 | 41,881 |
2016-07-11 | $18.37 | $18.50 | $18.27 | $18.41 | $15.08 | 45,877 |
2016-07-08 | $18.25 | $18.42 | $18.22 | $18.35 | $15.03 | 25,355 |
2016-07-07 | $18.33 | $18.33 | $18.04 | $18.23 | $14.94 | 24,146 |
2016-07-06 | $18.07 | $18.30 | $18.01 | $18.23 | $14.94 | 25,028 |
2016-07-05 | $17.99 | $18.24 | $17.72 | $18.16 | $14.88 | 21,019 |
2016-07-01 | $18.15 | $18.29 | $18.07 | $18.08 | $14.81 | 13,681 |
2016-06-30 | $18.07 | $18.39 | $17.98 | $18.30 | $14.99 | 28,579 |
2016-06-29 | $17.56 | $18.09 | $17.25 | $17.97 | $14.72 | 23,664 |
2016-06-28 | $17.72 | $17.75 | $17.38 | $17.50 | $14.34 | 24,778 |
2016-06-27 | $17.80 | $17.80 | $17.48 | $17.60 | $14.42 | 36,949 |
2016-06-24 | $17.85 | $18.25 | $17.80 | $17.83 | $14.61 | 598,944 |
2016-06-23 | $18.31 | $18.40 | $18.04 | $18.17 | $14.89 | 44,463 |
2016-06-22 | $18.12 | $18.38 | $18.02 | $18.29 | $14.98 | 47,413 |
2016-06-21 | $18.03 | $18.29 | $17.95 | $18.10 | $14.83 | 32,852 |
2016-06-20 | $18.07 | $18.16 | $17.87 | $17.92 | $14.68 | 21,646 |
2016-06-17 | $18.20 | $18.20 | $17.84 | $18.00 | $14.75 | 38,806 |
2016-06-16 | $18.20 | $18.23 | $18.05 | $18.10 | $14.83 | 24,835 |
2016-06-15 | $18.01 | $18.27 | $17.81 | $18.13 | $14.85 | 29,360 |
2016-06-14 | $17.92 | $17.98 | $17.85 | $17.96 | $14.71 | 16,853 |
2016-06-13 | $18.06 | $18.10 | $17.84 | $18.02 | $14.76 | 21,230 |
2016-06-10 | $18.37 | $18.37 | $17.90 | $17.95 | $14.71 | 17,560 |
2016-06-09 | $18.04 | $18.28 | $18.00 | $18.15 | $14.87 | 26,999 |
2016-06-08 | $18.35 | $18.35 | $18.05 | $18.25 | $14.95 | 18,032 |
2016-06-07 | $18.20 | $18.50 | $17.86 | $18.27 | $14.97 | 54,322 |
2016-06-06 | $18.02 | $18.20 | $18.02 | $18.12 | $14.85 | 24,070 |
2016-06-03 | $18.15 | $18.20 | $18.06 | $18.17 | $14.89 | 12,006 |
2016-06-02 | $18.22 | $18.28 | $18.16 | $18.19 | $14.90 | 11,624 |
2016-06-01 | $18.27 | $18.27 | $18.15 | $18.16 | $14.88 | 4,183 |
2016-05-31 | $18.10 | $18.22 | $18.07 | $18.22 | $14.93 | 3,699 |
2016-05-27 | $18.12 | $18.30 | $18.12 | $18.30 | $14.99 | 4,807 |
2016-05-26 | $18.10 | $18.18 | $18.07 | $18.08 | $14.81 | 6,355 |
2016-05-25 | $18.11 | $18.19 | $17.98 | $18.06 | $14.80 | 7,433 |
2016-05-24 | $18.02 | $18.30 | $18.00 | $18.11 | $14.84 | 13,909 |
2016-05-23 | $18.30 | $18.31 | $17.79 | $18.00 | $14.75 | 41,154 |
2016-05-20 | $18.15 | $18.35 | $18.00 | $18.22 | $14.93 | 18,929 |
2016-05-19 | $18.02 | $18.11 | $18.02 | $18.11 | $14.84 | 9,600 |
2016-05-18 | $17.95 | $18.29 | $17.73 | $18.15 | $14.87 | 24,228 |
2016-05-17 | $18.14 | $18.14 | $17.95 | $17.95 | $14.71 | 35,021 |
2016-05-16 | $17.99 | $18.26 | $17.89 | $18.21 | $14.92 | 9,133 |
2016-05-13 | $17.20 | $18.24 | $17.20 | $18.08 | $14.81 | 11,394 |
2016-05-12 | $18.00 | $18.30 | $18.00 | $18.30 | $14.89 | 15,451 |
2016-05-11 | $18.29 | $18.30 | $18.13 | $18.28 | $14.88 | 7,139 |
2016-05-10 | $18.10 | $18.34 | $18.05 | $18.10 | $14.73 | 32,528 |
2016-05-09 | $18.14 | $18.22 | $17.77 | $18.14 | $14.76 | 16,706 |
2016-05-06 | $17.90 | $18.39 | $17.80 | $18.28 | $14.88 | 20,548 |
2016-05-05 | $17.73 | $18.45 | $17.61 | $18.03 | $14.67 | 61,071 |
2016-05-04 | $17.71 | $17.71 | $17.66 | $17.71 | $14.41 | 10,906 |
2016-05-03 | $17.38 | $17.83 | $17.38 | $17.67 | $14.38 | 43,743 |
2016-05-02 | $17.37 | $17.73 | $17.30 | $17.47 | $14.22 | 39,434 |
2016-04-29 | $17.11 | $17.33 | $17.11 | $17.30 | $14.08 | 10,007 |
2016-04-28 | $17.40 | $17.68 | $17.05 | $17.13 | $13.94 | 43,211 |
2016-04-27 | $17.10 | $17.37 | $17.05 | $17.36 | $14.13 | 34,795 |
2016-04-26 | $17.05 | $17.25 | $16.92 | $17.13 | $13.94 | 72,516 |
2016-04-25 | $17.11 | $17.16 | $17.01 | $17.15 | $13.96 | 5,079 |
2016-04-22 | $17.03 | $17.16 | $17.01 | $17.15 | $13.96 | 7,629 |
2016-04-21 | $17.15 | $17.24 | $17.07 | $17.15 | $13.96 | 11,339 |
2016-04-20 | $17.08 | $17.33 | $17.05 | $17.11 | $13.93 | 53,642 |
2016-04-19 | $17.36 | $17.58 | $17.28 | $17.43 | $14.19 | 14,644 |
2016-04-18 | $17.45 | $17.65 | $17.34 | $17.36 | $14.13 | 5,280 |
2016-04-15 | $17.38 | $17.75 | $17.28 | $17.42 | $14.18 | 8,196 |
2016-04-14 | $17.49 | $17.72 | $17.32 | $17.42 | $14.18 | 6,732 |
2016-04-13 | $17.72 | $17.72 | $17.22 | $17.51 | $14.25 | 21,086 |
2016-04-12 | $17.46 | $17.79 | $17.29 | $17.43 | $14.19 | 49,363 |
2016-04-11 | $17.31 | $17.70 | $17.03 | $17.49 | $14.24 | 38,870 |
2016-04-08 | $17.00 | $17.35 | $16.98 | $17.22 | $14.02 | 24,728 |
2016-04-07 | $16.94 | $16.99 | $16.89 | $16.99 | $13.83 | 1,159 |
2016-04-06 | $16.94 | $17.07 | $16.84 | $17.04 | $13.87 | 1,088 |
2016-04-05 | $17.30 | $17.30 | $16.82 | $16.88 | $13.74 | 9,681 |
2016-04-04 | $17.28 | $17.37 | $17.02 | $17.14 | $13.95 | 7,900 |
2016-04-01 | $17.06 | $17.49 | $17.06 | $17.26 | $14.05 | 15,217 |
2016-03-31 | $17.81 | $17.86 | $17.05 | $17.05 | $13.88 | 27,220 |
2016-03-30 | $17.95 | $17.95 | $17.49 | $17.51 | $14.25 | 18,198 |
2016-03-29 | $17.76 | $18.00 | $17.72 | $17.88 | $14.55 | 17,762 |
2016-03-28 | $17.81 | $18.00 | $17.71 | $17.89 | $14.56 | 16,263 |
2016-03-24 | $17.79 | $18.06 | $17.77 | $17.99 | $14.64 | 24,677 |
2016-03-23 | $17.83 | $18.03 | $17.50 | $18.00 | $14.65 | 22,084 |
2016-03-22 | $17.41 | $17.92 | $17.41 | $17.78 | $14.47 | 11,741 |
2016-03-21 | $17.45 | $17.63 | $17.33 | $17.54 | $14.28 | 48,837 |
2016-03-18 | $17.35 | $17.53 | $17.31 | $17.44 | $14.19 | 10,350 |
2016-03-17 | $17.27 | $17.40 | $17.25 | $17.28 | $14.06 | 9,545 |
2016-03-16 | $17.50 | $17.93 | $17.29 | $17.35 | $14.12 | 18,274 |
2016-03-15 | $17.16 | $17.54 | $17.16 | $17.41 | $14.17 | 83,096 |
2016-03-14 | $17.20 | $17.26 | $17.11 | $17.25 | $14.04 | 43,566 |
2016-03-11 | $17.07 | $17.27 | $17.06 | $17.22 | $14.02 | 31,835 |
2016-03-10 | $17.16 | $17.24 | $17.05 | $17.19 | $13.99 | 21,425 |
2016-03-09 | $17.24 | $17.41 | $17.15 | $17.23 | $14.02 | 17,413 |
2016-03-08 | $17.20 | $17.57 | $17.20 | $17.21 | $14.01 | 18,440 |
2016-03-07 | $17.20 | $17.55 | $17.18 | $17.30 | $14.08 | 36,354 |
2016-03-04 | $17.66 | $17.66 | $17.05 | $17.25 | $14.04 | 61,043 |
2016-03-03 | $17.53 | $17.96 | $17.49 | $17.51 | $14.25 | 20,463 |
2016-03-02 | $17.82 | $17.82 | $17.21 | $17.60 | $14.32 | 25,137 |
2016-03-01 | $17.70 | $18.13 | $17.60 | $17.81 | $14.50 | 12,424 |
2016-02-29 | $17.80 | $17.80 | $17.43 | $17.53 | $14.27 | 20,871 |
2016-02-26 | $16.85 | $18.14 | $16.85 | $17.73 | $14.43 | 18,926 |
2016-02-25 | $17.15 | $17.50 | $17.15 | $17.44 | $14.19 | 6,146 |
2016-02-24 | $17.11 | $17.41 | $17.05 | $17.11 | $13.93 | 16,797 |
2016-02-23 | $17.49 | $17.59 | $17.12 | $17.15 | $13.96 | 33,753 |
2016-02-22 | $17.33 | $17.57 | $17.26 | $17.49 | $14.24 | 19,414 |
2016-02-19 | $17.09 | $17.46 | $17.09 | $17.34 | $14.11 | 14,679 |
2016-02-18 | $17.15 | $17.17 | $17.14 | $17.15 | $13.96 | 12,245 |
2016-02-17 | $17.18 | $17.18 | $16.90 | $17.14 | $13.95 | 32,688 |
2016-02-16 | $17.05 | $17.20 | $16.93 | $17.12 | $13.93 | 6,869 |
2016-02-12 | $16.96 | $17.05 | $16.85 | $17.00 | $13.84 | 26,442 |
2016-02-11 | $16.73 | $16.95 | $16.73 | $16.80 | $13.67 | 13,658 |
2016-02-10 | $16.77 | $17.13 | $16.77 | $16.84 | $13.61 | 19,132 |
2016-02-09 | $16.87 | $16.90 | $16.75 | $16.75 | $13.54 | 14,764 |
2016-02-08 | $17.11 | $17.11 | $16.90 | $16.92 | $13.67 | 7,071 |
2016-02-05 | $17.25 | $17.45 | $17.08 | $17.08 | $13.80 | 23,094 |
2016-02-04 | $17.05 | $17.49 | $17.05 | $17.25 | $13.94 | 31,655 |
2016-02-03 | $17.28 | $17.41 | $17.05 | $17.05 | $13.78 | 25,734 |
2016-02-02 | $17.10 | $17.63 | $17.10 | $17.37 | $14.04 | 29,078 |
2016-02-01 | $17.25 | $17.34 | $17.02 | $17.18 | $13.88 | 28,968 |
2016-01-29 | $17.01 | $18.00 | $17.01 | $17.48 | $14.13 | 39,289 |
2016-01-28 | $17.69 | $17.89 | $17.01 | $17.01 | $13.75 | 45,530 |
2016-01-27 | $17.66 | $17.66 | $17.30 | $17.61 | $14.23 | 17,158 |
2016-01-26 | $17.75 | $18.16 | $16.92 | $17.85 | $14.42 | 41,600 |
2016-01-25 | $18.73 | $18.85 | $18.65 | $18.66 | $15.08 | 5,066 |
2016-01-22 | $18.76 | $18.90 | $18.65 | $18.79 | $15.18 | 4,590 |
2016-01-21 | $18.73 | $19.01 | $18.65 | $18.72 | $15.13 | 13,360 |
2016-01-20 | $18.52 | $18.93 | $18.52 | $18.61 | $15.04 | 8,955 |
2016-01-19 | $18.95 | $18.95 | $18.68 | $18.93 | $15.30 | 10,342 |
2016-01-15 | $18.62 | $18.90 | $18.47 | $18.80 | $15.19 | 70,212 |
2016-01-14 | $18.93 | $18.98 | $18.80 | $18.90 | $15.27 | 16,743 |
2016-01-13 | $18.95 | $18.95 | $18.76 | $18.86 | $15.24 | 6,071 |
2016-01-12 | $18.73 | $18.95 | $18.73 | $18.95 | $15.31 | 32,306 |
2016-01-11 | $18.62 | $18.80 | $18.44 | $18.76 | $15.16 | 34,057 |
2016-01-08 | $18.50 | $18.80 | $18.50 | $18.64 | $15.06 | 13,667 |
2016-01-07 | $18.49 | $18.60 | $18.43 | $18.49 | $14.94 | 22,029 |
2016-01-06 | $18.42 | $18.65 | $18.42 | $18.61 | $15.04 | 5,615 |
2016-01-05 | $18.14 | $18.65 | $17.88 | $18.50 | $14.95 | 11,339 |
2016-01-04 | $18.57 | $18.70 | $18.43 | $18.44 | $14.90 | 14,805 |
2015-12-31 | $18.84 | $18.90 | $18.50 | $18.89 | $15.27 | 7,454 |
2015-12-30 | $18.90 | $18.95 | $18.87 | $18.87 | $15.25 | 2,397 |
2015-12-29 | $18.79 | $18.97 | $18.79 | $18.89 | $15.27 | 5,378 |
2015-12-28 | $19.01 | $19.02 | $18.84 | $18.88 | $15.26 | 6,733 |
2015-12-24 | $19.11 | $19.19 | $19.00 | $19.14 | $15.47 | 7,719 |
2015-12-23 | $18.59 | $19.18 | $18.50 | $18.98 | $15.34 | 9,281 |
2015-12-22 | $18.76 | $19.00 | $18.21 | $18.89 | $15.27 | 15,785 |
2015-12-21 | $18.47 | $18.90 | $18.47 | $18.60 | $15.03 | 10,956 |
2015-12-18 | $18.69 | $18.73 | $18.03 | $18.71 | $15.12 | 27,504 |
2015-12-17 | $18.55 | $18.74 | $18.16 | $18.70 | $15.11 | 13,252 |
2015-12-16 | $18.75 | $18.75 | $18.01 | $18.68 | $15.10 | 12,276 |
2015-12-15 | $18.50 | $18.70 | $18.02 | $18.66 | $15.08 | 14,553 |
2015-12-14 | $18.37 | $18.51 | $18.00 | $18.32 | $14.80 | 22,735 |
2015-12-11 | $18.25 | $18.63 | $18.02 | $18.12 | $14.64 | 66,869 |
2015-12-10 | $18.36 | $18.45 | $18.02 | $18.25 | $14.75 | 17,502 |
2015-12-09 | $18.57 | $18.65 | $18.43 | $18.44 | $14.90 | 11,719 |
2015-12-08 | $18.53 | $18.78 | $18.46 | $18.49 | $14.94 | 6,843 |
2015-12-07 | $18.52 | $18.77 | $18.52 | $18.54 | $14.98 | 13,885 |
2015-12-04 | $18.61 | $18.81 | $18.60 | $18.61 | $15.04 | 8,167 |
2015-12-03 | $18.57 | $18.60 | $18.55 | $18.59 | $15.02 | 10,995 |
2015-12-02 | $18.62 | $18.62 | $18.35 | $18.51 | $14.96 | 15,112 |
2015-12-01 | $18.47 | $18.60 | $18.40 | $18.59 | $15.02 | 6,723 |
2015-11-30 | $18.40 | $18.49 | $18.38 | $18.48 | $14.93 | 11,823 |
2015-11-27 | $18.22 | $18.29 | $18.22 | $18.29 | $14.78 | 14,303 |
2015-11-25 | $17.49 | $18.33 | $17.49 | $18.20 | $14.71 | 10,800 |
2015-11-24 | $18.03 | $18.05 | $17.72 | $17.83 | $14.41 | 9,287 |
2015-11-23 | $18.37 | $18.49 | $17.51 | $18.09 | $14.62 | 42,039 |
2015-11-20 | $17.87 | $18.45 | $17.87 | $18.41 | $14.88 | 40,187 |
2015-11-19 | $18.11 | $18.23 | $17.65 | $17.98 | $14.53 | 18,657 |
2015-11-18 | $18.30 | $18.30 | $17.91 | $18.11 | $14.64 | 20,748 |
2015-11-17 | $17.91 | $18.40 | $17.91 | $18.40 | $14.87 | 13,781 |
2015-11-16 | $17.99 | $18.01 | $17.56 | $17.89 | $14.46 | 10,122 |
2015-11-13 | $17.37 | $18.14 | $17.26 | $17.90 | $14.47 | 27,160 |
2015-11-12 | $17.62 | $17.62 | $17.41 | $17.60 | $14.22 | 4,979 |
2015-11-11 | $17.65 | $17.74 | $17.48 | $17.71 | $14.31 | 6,600 |
2015-11-10 | $17.67 | $17.74 | $17.57 | $17.72 | $14.32 | 6,329 |
2015-11-09 | $17.83 | $17.89 | $17.57 | $17.65 | $14.26 | 7,375 |
2015-11-06 | $17.87 | $17.99 | $17.76 | $17.95 | $14.41 | 13,114 |
2015-11-05 | $17.62 | $17.86 | $17.45 | $17.86 | $14.34 | 8,679 |
2015-11-04 | $17.50 | $17.72 | $17.30 | $17.62 | $14.14 | 27,918 |
2015-11-03 | $17.42 | $17.50 | $17.17 | $17.50 | $14.05 | 7,036 |
2015-11-02 | $17.21 | $17.42 | $17.21 | $17.40 | $13.97 | 6,827 |
2015-10-30 | $16.98 | $17.23 | $16.98 | $17.14 | $13.76 | 7,670 |
2015-10-29 | $16.85 | $17.10 | $16.85 | $17.07 | $13.70 | 26,175 |
2015-10-28 | $16.83 | $17.00 | $16.60 | $17.00 | $13.65 | 8,648 |
2015-10-27 | $16.68 | $16.81 | $16.66 | $16.75 | $13.44 | 6,705 |
2015-10-26 | $16.79 | $16.85 | $16.60 | $16.63 | $13.35 | 9,813 |
2015-10-23 | $16.49 | $16.79 | $16.49 | $16.79 | $13.48 | 5,331 |
2015-10-22 | $16.61 | $16.73 | $16.32 | $16.52 | $13.26 | 10,032 |
2015-10-21 | $16.56 | $16.67 | $16.30 | $16.49 | $13.24 | 12,732 |
2015-10-20 | $16.52 | $16.67 | $16.32 | $16.40 | $13.16 | 7,286 |
2015-10-19 | $16.20 | $16.64 | $16.17 | $16.59 | $13.32 | 10,142 |
2015-10-16 | $16.41 | $16.41 | $16.23 | $16.23 | $13.03 | 10,274 |
2015-10-15 | $16.20 | $16.34 | $16.20 | $16.34 | $13.12 | 13,692 |
2015-10-14 | $16.20 | $16.23 | $16.16 | $16.20 | $13.00 | 4,814 |
2015-10-13 | $16.20 | $16.81 | $16.16 | $16.21 | $13.01 | 21,350 |
2015-10-12 | $16.09 | $16.40 | $16.05 | $16.21 | $13.01 | 12,555 |
2015-10-09 | $16.35 | $16.35 | $16.13 | $16.13 | $12.95 | 17,547 |
2015-10-08 | $16.26 | $16.41 | $16.26 | $16.30 | $13.08 | 9,275 |
2015-10-07 | $16.19 | $16.47 | $16.17 | $16.30 | $13.08 | 24,810 |
2015-10-06 | $16.29 | $16.48 | $16.08 | $16.27 | $13.06 | 16,999 |
2015-10-05 | $16.38 | $16.48 | $16.20 | $16.35 | $13.12 | 38,597 |
2015-10-02 | $16.49 | $16.90 | $16.23 | $16.28 | $13.07 | 11,691 |
2015-10-01 | $16.56 | $16.80 | $16.35 | $16.39 | $13.16 | 9,234 |
2015-09-30 | $16.42 | $16.78 | $16.30 | $16.78 | $13.47 | 11,344 |
2015-09-29 | $16.61 | $17.00 | $16.26 | $16.29 | $13.08 | 15,992 |
2015-09-28 | $16.46 | $16.57 | $16.23 | $16.57 | $13.30 | 9,993 |
2015-09-25 | $16.60 | $16.80 | $16.34 | $16.43 | $13.19 | 10,782 |
2015-09-24 | $16.91 | $16.91 | $16.41 | $16.41 | $13.17 | 4,692 |
2015-09-23 | $17.03 | $17.20 | $16.77 | $16.77 | $13.46 | 8,038 |
2015-09-22 | $16.89 | $17.18 | $16.89 | $17.07 | $13.70 | 56,492 |
2015-09-21 | $16.70 | $16.97 | $16.42 | $16.95 | $13.61 | 10,492 |
2015-09-18 | $16.26 | $16.90 | $16.26 | $16.81 | $13.49 | 7,597 |
2015-09-17 | $16.50 | $16.74 | $16.26 | $16.61 | $13.33 | 5,201 |
2015-09-16 | $16.46 | $16.60 | $16.42 | $16.50 | $13.24 | 7,072 |
2015-09-15 | $16.19 | $16.46 | $16.15 | $16.46 | $13.21 | 36,127 |
2015-09-14 | $16.27 | $16.52 | $16.00 | $16.12 | $12.94 | 34,219 |
2015-09-11 | $16.40 | $16.50 | $16.21 | $16.43 | $13.19 | 29,346 |
2015-09-10 | $16.25 | $16.50 | $16.25 | $16.39 | $13.16 | 17,531 |
2015-09-09 | $16.21 | $16.38 | $16.21 | $16.25 | $13.04 | 9,336 |
2015-09-08 | $16.50 | $16.50 | $16.15 | $16.28 | $13.07 | 16,701 |
Provident Financial Holdings Inc (PROV) News Headlines
Recent Provident Financial Holdings Inc (PROV) News
Similar Companies to Provident Financial Holdings Inc (PROV) in the Banks-Regional Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |