Amplify High Income ETF (YYY) Exchange: NYSE ARCA
Data as of May 2, 2025
$10.84 ($0.08) 0.74%
Amplify High Income ETF - Daily Information
Click for more stock information on Amplify High Income ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $10.87 |
Previous Close | $10.84 |
High | $10.88 |
Low | $10.77 |
Adjusted Open | $10.87 |
Previous Adjusted Close | $10.84 |
Adjusted High | $10.88 |
Adjusted Low | $10.77 |
About Amplify High Income ETF (YYY)
The Fund will normally invest at least 80% of its total assets in securities of the Index. Because the Index is comprised of securities issued by other investment companies (as opposed to operating companies), the Fund operates in a manner that is commonly referred to as a "fund of funds," meaning that it invests its assets in shares of funds included in the Index. The Index seeks to measure the performance of the top 30 U.S. exchange-listed closed-end funds (the "Underlying Funds"), as selected and ranked according to factors employed by the Index methodology that are designed to result in a portfolio that produces high current income (the "Methodology"). The Index universe is not limited by the types of securities or other instruments in which an Underlying Fund may invest, nor the investment strategy an Underlying Fund may employ. Thus, the Underlying Funds may invest in a variety of securities including, but not limited to, equity securities (both dividend and non-dividend paying), foreign securities (including depositary receipts), taxable investment grade fixed income securities, investment grade municipal securities, taxable high yield fixed income securities and high yield municipal securities (commonly referred to as "junk bonds"), preferred securities, convertible securities, commodities, real-estate related securities, including real estate investment trusts ("REITs"), and derivatives. The Underlying Funds may employ different investment strategies including, but not limited to, dividend strategies, global and international strategies, covered call option strategies, balanced strategies, limited duration strategies, tax and risk-managed strategies, sector strategies, real estate, energy, utility, commodity, natural resources and other equity or income-oriented strategies. Constituent securities of the Index are selected from all closed-end funds which are organized in the United States and whose shares are listed and trade on a U.S. securities exchange. The only type of security issued by an Underlying Fund that will be considered for inclusion in the Index is common stock (or its equivalent). Eligible constituents must have a market capitalization of at least $500 million and a six month daily average value traded of at least $1 million to be included in the Index. Each eligible Index constituent is then ranked and ordered according to the following factors: ·by fund yield (the total income return of a fund, which takes into account all distributions made by a closed-end fund, including return of capital) with funds with larger fund yields ranked more highly; ·by share price premium/discount to net asset value ("NAV") on the Index rebalancing date with funds with a premium or smaller discount ranked more highly than those with a larger discount; and ·by fund average daily value of shares traded over the six month period prior to the Index rebalancing date, with higher shares traded ranked more highly. An overall rank for each eligible Index constituent is then calculated in accordance with the methodology and constituents are ranked from lowest to highest. The top 30 ranked Underlying Funds are then included in the Index. Index constituents are weighted according to a "modified" linear weighted methodology, meaning that the top-ranked Index constituent will receive the greatest weighting and will be equal to the multiple of the smallest weighting (i.e., in an index with 30 constituents, the top weighted constituent's weighting will be 30 times that of the weighting of the lowest weighted constituent). Constituent weightings are "modified" in that each constituent weighting is capped at 4.25% of the Index at rebalancing, regardless of this linear scheme. In addition, constituents are subject to liquidity screenings before the weightings are finalized. The Index is rebalanced annually, but may be adjusted more frequently for specific corporate events, as detailed in the Methodology. The Index is unmanaged and cannot be invested in directly. The Fund employs a "passive management" investment strategy in seeking to achieve its investment objective. The Fund generally will use a replication methodology, meaning it will invest in all of the Underlying Funds comprising the Index in proportion to the weightings in the Index. However, the Fund may utilize a sampling methodology under various circumstances where it may not be possible or practicable to purchase all of the Underlying Funds in the Index. Amplify Investments LLC (the "Adviser") expects that over time, if the Fund has sufficient assets, the correlation between the Fund's performance, before fees and expenses, and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation. The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries to approximately the same extent that the Index concentrates in an industry or group of industries. In addition, in replicating the Index, the Fund may from time to time invest a significant portion of its assets in securities of companies in one or more sectors.
Invest in Amplify High Income ETF (YYY)
Historical Stock Data for Amplify High Income ETF (YYY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $10.87 | $10.88 | $10.77 | $10.84 | $10.84 | 207,716 |
2025-04-16 | $10.85 | $10.88 | $10.75 | $10.76 | $10.76 | 98,941 |
2025-04-15 | $10.81 | $10.89 | $10.80 | $10.88 | $10.88 | 169,999 |
2025-04-14 | $10.67 | $10.79 | $10.67 | $10.78 | $10.78 | 303,610 |
2025-04-11 | $10.53 | $10.64 | $10.43 | $10.60 | $10.60 | 351,804 |
2025-04-10 | $10.70 | $10.70 | $10.31 | $10.39 | $10.39 | 535,325 |
2025-04-09 | $10.11 | $10.79 | $10.09 | $10.74 | $10.74 | 897,833 |
2025-04-08 | $10.32 | $10.58 | $10.15 | $10.24 | $10.24 | 517,222 |
2025-04-07 | $10.25 | $10.39 | $9.87 | $10.18 | $10.18 | 587,887 |
2025-04-04 | $11.14 | $11.14 | $10.48 | $10.50 | $10.50 | 1,157,915 |
2025-04-03 | $11.28 | $11.29 | $11.18 | $11.21 | $11.21 | 311,026 |
2025-04-02 | $11.43 | $11.43 | $11.32 | $11.40 | $11.40 | 362,018 |
2025-04-01 | $11.37 | $11.41 | $11.33 | $11.39 | $11.39 | 400,767 |
2025-03-31 | $11.39 | $11.41 | $11.28 | $11.41 | $11.41 | 659,827 |
2025-03-28 | $11.50 | $11.50 | $11.35 | $11.41 | $11.41 | 466,973 |
2025-03-27 | $11.60 | $11.60 | $11.56 | $11.57 | $11.45 | 119,958 |
2025-03-26 | $11.66 | $11.68 | $11.56 | $11.60 | $11.48 | 172,816 |
2025-03-25 | $11.74 | $11.74 | $11.67 | $11.68 | $11.56 | 247,097 |
2025-03-24 | $11.64 | $11.69 | $11.63 | $11.68 | $11.68 | 322,559 |
2025-03-21 | $11.67 | $11.67 | $11.58 | $11.59 | $11.59 | 250,354 |
2025-03-20 | $11.66 | $11.69 | $11.62 | $11.66 | $11.66 | 298,342 |
2025-03-19 | $11.57 | $11.66 | $11.57 | $11.64 | $11.64 | 348,287 |
2025-03-18 | $11.64 | $11.64 | $11.56 | $11.57 | $11.57 | 161,405 |
2025-03-17 | $11.55 | $11.63 | $11.52 | $11.59 | $11.59 | 199,109 |
2025-03-14 | $11.42 | $11.53 | $11.42 | $11.51 | $11.51 | 489,311 |
2025-03-13 | $11.48 | $11.50 | $11.41 | $11.42 | $11.42 | 211,655 |
2025-03-12 | $11.45 | $11.50 | $11.44 | $11.48 | $11.48 | 425,267 |
2025-03-11 | $11.47 | $11.50 | $11.39 | $11.45 | $11.45 | 464,549 |
2025-03-10 | $11.54 | $11.60 | $11.46 | $11.48 | $11.48 | 248,801 |
2025-03-07 | $11.58 | $11.62 | $11.54 | $11.62 | $11.62 | 224,865 |
2025-03-06 | $11.71 | $11.71 | $11.57 | $11.58 | $11.58 | 383,584 |
2025-03-05 | $11.67 | $11.70 | $11.60 | $11.70 | $11.70 | 206,847 |
2025-03-04 | $11.65 | $11.68 | $11.55 | $11.60 | $11.60 | 1,710,772 |
2025-03-03 | $11.74 | $11.80 | $11.68 | $11.71 | $11.71 | 261,738 |
2025-02-28 | $11.74 | $11.75 | $11.68 | $11.73 | $11.73 | 284,270 |
2025-02-27 | $11.83 | $11.83 | $11.66 | $11.67 | $11.67 | 320,968 |
2025-02-26 | $11.93 | $11.93 | $11.85 | $11.87 | $11.75 | 322,963 |
2025-02-25 | $11.87 | $11.92 | $11.86 | $11.88 | $11.76 | 561,564 |
2025-02-24 | $11.99 | $11.99 | $11.89 | $11.90 | $11.78 | 245,116 |
2025-02-21 | $12.02 | $12.03 | $11.94 | $11.94 | $11.82 | 305,632 |
2025-02-20 | $12.00 | $12.03 | $11.99 | $12.01 | $11.89 | 211,621 |
2025-02-19 | $12.02 | $12.02 | $11.97 | $12.01 | $11.89 | 185,589 |
2025-02-18 | $11.96 | $12.01 | $11.96 | $12.01 | $11.89 | 258,572 |
2025-02-14 | $11.95 | $11.99 | $11.94 | $11.96 | $11.84 | 290,087 |
2025-02-13 | $11.92 | $11.95 | $11.89 | $11.95 | $11.82 | 163,855 |
2025-02-12 | $11.90 | $11.90 | $11.85 | $11.89 | $11.77 | 174,674 |
2025-02-11 | $11.91 | $11.92 | $11.89 | $11.90 | $11.78 | 144,594 |
2025-02-10 | $11.88 | $11.93 | $11.88 | $11.91 | $11.79 | 189,250 |
2025-02-07 | $11.93 | $11.97 | $11.87 | $11.87 | $11.75 | 119,921 |
2025-02-06 | $11.96 | $11.97 | $11.93 | $11.96 | $11.84 | 302,207 |
2025-02-05 | $11.93 | $11.96 | $11.86 | $11.96 | $11.84 | 313,453 |
2025-02-04 | $11.82 | $11.89 | $11.82 | $11.89 | $11.77 | 255,024 |
2025-02-03 | $11.80 | $11.86 | $11.73 | $11.86 | $11.74 | 411,748 |
2025-01-31 | $11.90 | $11.95 | $11.85 | $11.85 | $11.85 | 332,574 |
2025-01-30 | $11.84 | $11.88 | $11.83 | $11.88 | $11.88 | 113,499 |
2025-01-29 | $11.94 | $11.96 | $11.88 | $11.92 | $11.80 | 181,563 |
2025-01-28 | $11.92 | $11.96 | $11.92 | $11.96 | $11.84 | 249,152 |
2025-01-27 | $12.00 | $12.00 | $11.90 | $11.92 | $11.80 | 243,473 |
2025-01-24 | $12.00 | $12.02 | $11.97 | $12.00 | $11.88 | 294,123 |
2025-01-23 | $11.98 | $11.99 | $11.93 | $11.98 | $11.86 | 260,430 |
2025-01-22 | $11.94 | $11.96 | $11.92 | $11.96 | $11.84 | 313,926 |
2025-01-21 | $11.86 | $11.94 | $11.86 | $11.94 | $11.82 | 238,543 |
2025-01-17 | $11.80 | $11.86 | $11.80 | $11.83 | $11.71 | 299,124 |
2025-01-16 | $11.75 | $11.80 | $11.74 | $11.79 | $11.67 | 200,629 |
2025-01-15 | $11.63 | $11.77 | $11.63 | $11.74 | $11.62 | 149,590 |
2025-01-14 | $11.62 | $11.63 | $11.58 | $11.62 | $11.50 | 194,528 |
2025-01-13 | $11.54 | $11.59 | $11.51 | $11.59 | $11.47 | 189,872 |
2025-01-10 | $11.64 | $11.64 | $11.52 | $11.59 | $11.47 | 262,990 |
2025-01-08 | $11.69 | $11.69 | $11.59 | $11.64 | $11.52 | 212,634 |
2025-01-07 | $11.68 | $11.72 | $11.61 | $11.64 | $11.52 | 200,168 |
2025-01-06 | $11.68 | $11.72 | $11.67 | $11.68 | $11.68 | 274,087 |
2025-01-03 | $11.64 | $11.69 | $11.60 | $11.68 | $11.68 | 221,974 |
2025-01-02 | $11.51 | $11.60 | $11.51 | $11.60 | $11.60 | 285,361 |
2024-12-31 | $11.53 | $11.59 | $11.51 | $11.52 | $11.52 | 457,513 |
2024-12-30 | $11.61 | $11.61 | $11.51 | $11.54 | $11.54 | 375,886 |
2024-12-27 | $11.84 | $11.84 | $11.70 | $11.74 | $11.62 | 138,633 |
2024-12-26 | $11.87 | $11.87 | $11.81 | $11.81 | $11.69 | 227,526 |
2024-12-24 | $11.79 | $11.86 | $11.74 | $11.85 | $11.73 | 244,583 |
2024-12-23 | $11.69 | $11.74 | $11.65 | $11.74 | $11.62 | 315,285 |
2024-12-20 | $11.59 | $11.73 | $11.54 | $11.69 | $11.57 | 438,532 |
2024-12-19 | $11.74 | $11.74 | $11.56 | $11.56 | $11.44 | 460,930 |
2024-12-18 | $11.95 | $11.95 | $11.64 | $11.67 | $11.55 | 418,842 |
2024-12-17 | $12.03 | $12.03 | $11.92 | $11.92 | $11.80 | 502,513 |
2024-12-16 | $12.06 | $12.10 | $12.02 | $12.03 | $11.91 | 319,139 |
2024-12-13 | $12.16 | $12.16 | $12.07 | $12.07 | $11.95 | 236,861 |
2024-12-12 | $12.16 | $12.16 | $12.06 | $12.06 | $11.94 | 202,248 |
2024-12-11 | $12.20 | $12.20 | $12.16 | $12.16 | $12.03 | 109,995 |
2024-12-10 | $12.22 | $12.22 | $12.15 | $12.16 | $12.03 | 120,925 |
2024-12-09 | $12.21 | $12.25 | $12.21 | $12.22 | $12.09 | 131,696 |
2024-12-06 | $12.22 | $12.24 | $12.20 | $12.21 | $12.08 | 207,694 |
2024-12-05 | $12.22 | $12.22 | $12.19 | $12.21 | $12.08 | 169,238 |
2024-12-04 | $12.18 | $12.22 | $12.17 | $12.22 | $12.09 | 257,221 |
2024-12-03 | $12.22 | $12.22 | $12.18 | $12.19 | $12.06 | 160,365 |
2024-12-02 | $12.20 | $12.21 | $12.15 | $12.21 | $12.08 | 242,681 |
2024-11-29 | $12.10 | $12.20 | $12.10 | $12.19 | $12.06 | 278,186 |
2024-11-27 | $12.13 | $12.13 | $12.03 | $12.11 | $11.98 | 229,007 |
2024-11-26 | $12.22 | $12.23 | $12.15 | $12.16 | $11.92 | 362,652 |
2024-11-25 | $12.15 | $12.24 | $12.15 | $12.22 | $11.98 | 384,131 |
2024-11-22 | $12.14 | $12.17 | $12.10 | $12.15 | $12.15 | 199,773 |
2024-11-21 | $12.01 | $12.11 | $12.01 | $12.10 | $12.10 | 299,863 |
2024-11-20 | $12.04 | $12.05 | $12.02 | $12.05 | $12.05 | 154,135 |
2024-11-19 | $12.04 | $12.05 | $11.96 | $12.05 | $12.05 | 182,609 |
2024-11-18 | $11.94 | $12.02 | $11.92 | $12.01 | $12.01 | 331,948 |
2024-11-15 | $12.03 | $12.03 | $11.90 | $11.93 | $11.93 | 232,665 |
2024-11-14 | $12.01 | $12.05 | $11.98 | $11.99 | $11.99 | 258,283 |
2024-11-13 | $12.07 | $12.16 | $12.04 | $12.07 | $12.07 | 351,023 |
2024-11-12 | $12.23 | $12.23 | $12.08 | $12.09 | $12.09 | 248,693 |
2024-11-11 | $12.18 | $12.26 | $12.18 | $12.22 | $12.22 | 318,189 |
2024-11-08 | $12.18 | $12.21 | $12.14 | $12.21 | $12.21 | 277,502 |
2024-11-07 | $12.03 | $12.13 | $12.03 | $12.13 | $12.13 | 239,850 |
2024-11-06 | $12.10 | $12.10 | $12.01 | $12.05 | $12.05 | 316,101 |
2024-11-05 | $11.91 | $12.00 | $11.91 | $12.00 | $12.00 | 378,644 |
2024-11-04 | $11.96 | $11.98 | $11.90 | $11.91 | $11.91 | 221,603 |
2024-11-01 | $11.98 | $12.00 | $11.96 | $11.97 | $11.97 | 185,342 |
2024-10-31 | $12.00 | $12.00 | $11.92 | $11.92 | $11.92 | 259,393 |
2024-10-30 | $12.00 | $12.00 | $11.95 | $11.95 | $11.95 | 222,191 |
2024-10-29 | $12.17 | $12.17 | $12.06 | $12.07 | $11.95 | 384,717 |
2024-10-28 | $12.21 | $12.24 | $12.14 | $12.15 | $12.03 | 184,049 |
2024-10-25 | $12.22 | $12.24 | $12.16 | $12.17 | $12.05 | 428,844 |
2024-10-24 | $12.20 | $12.20 | $12.16 | $12.19 | $12.19 | 319,741 |
2024-10-23 | $12.24 | $12.26 | $12.14 | $12.16 | $12.16 | 305,170 |
2024-10-22 | $12.26 | $12.26 | $12.23 | $12.25 | $12.25 | 138,387 |
2024-10-21 | $12.25 | $12.29 | $12.24 | $12.26 | $12.26 | 279,486 |
2024-10-18 | $12.32 | $12.32 | $12.27 | $12.27 | $12.27 | 149,269 |
2024-10-17 | $12.25 | $12.30 | $12.25 | $12.27 | $12.27 | 266,219 |
2024-10-16 | $12.26 | $12.30 | $12.26 | $12.30 | $12.30 | 215,440 |
2024-10-15 | $12.29 | $12.30 | $12.25 | $12.25 | $12.25 | 137,609 |
2024-10-14 | $12.27 | $12.28 | $12.25 | $12.26 | $12.26 | 108,024 |
2024-10-11 | $12.20 | $12.25 | $12.20 | $12.24 | $12.24 | 141,780 |
2024-10-10 | $12.25 | $12.25 | $12.20 | $12.22 | $12.22 | 117,717 |
2024-10-09 | $12.20 | $12.24 | $12.19 | $12.24 | $12.24 | 154,768 |
2024-10-08 | $12.25 | $12.25 | $12.18 | $12.19 | $12.19 | 284,197 |
2024-10-07 | $12.25 | $12.28 | $12.18 | $12.20 | $12.20 | 166,857 |
2024-10-04 | $12.26 | $12.27 | $12.22 | $12.25 | $12.25 | 130,778 |
2024-10-03 | $12.32 | $12.32 | $12.20 | $12.23 | $12.23 | 149,920 |
2024-10-02 | $12.30 | $12.30 | $12.25 | $12.26 | $12.26 | 174,474 |
2024-10-01 | $12.34 | $12.34 | $12.25 | $12.32 | $12.32 | 273,646 |
2024-09-30 | $12.24 | $12.33 | $12.22 | $12.33 | $12.33 | 333,123 |
2024-09-27 | $12.25 | $12.26 | $12.18 | $12.24 | $12.24 | 202,008 |
2024-09-26 | $12.38 | $12.38 | $12.32 | $12.34 | $12.34 | 277,333 |
2024-09-25 | $12.38 | $12.38 | $12.30 | $12.32 | $12.32 | 387,875 |
2024-09-24 | $12.35 | $12.37 | $12.34 | $12.37 | $12.37 | 225,235 |
2024-09-23 | $12.34 | $12.34 | $12.30 | $12.34 | $12.34 | 367,137 |
2024-09-20 | $12.34 | $12.34 | $12.28 | $12.29 | $12.29 | 113,027 |
2024-09-19 | $12.40 | $12.40 | $12.32 | $12.34 | $12.34 | 307,339 |
2024-09-18 | $12.33 | $12.40 | $12.28 | $12.30 | $12.30 | 249,404 |
2024-09-17 | $12.29 | $12.34 | $12.28 | $12.31 | $12.31 | 212,114 |
2024-09-16 | $12.26 | $12.30 | $12.25 | $12.29 | $12.29 | 219,532 |
2024-09-13 | $12.20 | $12.26 | $12.19 | $12.25 | $12.25 | 238,203 |
2024-09-12 | $12.16 | $12.18 | $12.13 | $12.18 | $12.18 | 238,569 |
2024-09-11 | $12.15 | $12.15 | $12.05 | $12.14 | $12.14 | 117,306 |
2024-09-10 | $12.07 | $12.13 | $12.06 | $12.12 | $12.12 | 186,147 |
2024-09-09 | $12.03 | $12.12 | $12.03 | $12.07 | $12.07 | 169,569 |
2024-09-06 | $12.13 | $12.13 | $12.02 | $12.05 | $12.05 | 252,379 |
2024-09-05 | $12.12 | $12.12 | $12.06 | $12.10 | $12.10 | 118,145 |
2024-09-04 | $12.04 | $12.14 | $12.04 | $12.09 | $12.09 | 162,212 |
2024-09-03 | $12.12 | $12.16 | $12.06 | $12.08 | $12.08 | 243,024 |
2024-08-30 | $12.15 | $12.18 | $12.10 | $12.16 | $12.16 | 396,535 |
2024-08-29 | $12.12 | $12.12 | $12.05 | $12.10 | $12.10 | 171,934 |
2024-08-28 | $12.28 | $12.28 | $12.16 | $12.17 | $12.05 | 321,242 |
2024-08-27 | $12.25 | $12.26 | $12.22 | $12.25 | $12.13 | 495,362 |
2024-08-26 | $12.23 | $12.27 | $12.23 | $12.25 | $12.13 | 383,603 |
2024-08-23 | $12.15 | $12.23 | $12.12 | $12.23 | $12.11 | 523,064 |
2024-08-22 | $12.14 | $12.15 | $12.08 | $12.09 | $11.97 | 229,153 |
2024-08-21 | $12.12 | $12.14 | $12.09 | $12.13 | $12.01 | 195,202 |
2024-08-20 | $12.04 | $12.10 | $12.04 | $12.10 | $11.98 | 221,683 |
2024-08-19 | $12.02 | $12.09 | $12.02 | $12.09 | $11.97 | 223,256 |
2024-08-16 | $11.98 | $12.02 | $11.96 | $12.02 | $11.90 | 82,235 |
2024-08-15 | $11.98 | $12.01 | $11.93 | $12.00 | $11.88 | 122,218 |
2024-08-14 | $11.95 | $11.95 | $11.90 | $11.93 | $11.81 | 223,339 |
2024-08-13 | $11.90 | $11.93 | $11.85 | $11.91 | $11.79 | 150,217 |
2024-08-12 | $11.89 | $11.90 | $11.81 | $11.84 | $11.72 | 242,182 |
2024-08-09 | $11.76 | $11.84 | $11.76 | $11.81 | $11.81 | 162,237 |
2024-08-08 | $11.71 | $11.82 | $11.71 | $11.82 | $11.82 | 738,265 |
2024-08-07 | $11.73 | $11.76 | $11.64 | $11.67 | $11.67 | 235,373 |
2024-08-06 | $11.58 | $11.68 | $11.52 | $11.66 | $11.66 | 240,804 |
2024-08-05 | $11.52 | $11.55 | $11.42 | $11.48 | $11.48 | 457,975 |
2024-08-02 | $11.92 | $11.93 | $11.71 | $11.81 | $11.81 | 838,130 |
2024-08-01 | $12.02 | $12.03 | $11.93 | $11.96 | $11.96 | 159,579 |
2024-07-31 | $11.97 | $12.02 | $11.95 | $11.97 | $11.97 | 559,091 |
2024-07-30 | $11.83 | $11.90 | $11.83 | $11.88 | $11.88 | 252,782 |
2024-07-29 | $12.00 | $12.00 | $11.95 | $11.95 | $11.83 | 223,791 |
2024-07-26 | $11.97 | $11.98 | $11.93 | $11.94 | $11.82 | 191,569 |
2024-07-25 | $11.91 | $11.97 | $11.90 | $11.91 | $11.79 | 165,948 |
2024-07-24 | $12.02 | $12.02 | $11.89 | $11.90 | $11.78 | 379,696 |
2024-07-23 | $12.05 | $12.05 | $12.01 | $12.02 | $11.90 | 151,250 |
2024-07-22 | $12.07 | $12.07 | $12.00 | $12.05 | $11.93 | 237,032 |
2024-07-19 | $12.10 | $12.10 | $12.02 | $12.04 | $11.92 | 154,857 |
2024-07-18 | $12.15 | $12.15 | $12.08 | $12.10 | $11.98 | 183,173 |
2024-07-17 | $12.15 | $12.16 | $12.12 | $12.13 | $12.01 | 196,896 |
2024-07-16 | $12.18 | $12.20 | $12.15 | $12.16 | $12.03 | 167,966 |
2024-07-15 | $12.24 | $12.24 | $12.14 | $12.16 | $12.04 | 183,637 |
2024-07-12 | $12.19 | $12.23 | $12.17 | $12.23 | $12.10 | 165,394 |
2024-07-11 | $12.13 | $12.20 | $12.13 | $12.19 | $12.06 | 299,416 |
2024-07-10 | $12.12 | $12.13 | $12.09 | $12.12 | $12.12 | 221,010 |
2024-07-09 | $12.01 | $12.10 | $12.01 | $12.08 | $12.08 | 340,715 |
2024-07-08 | $12.08 | $12.08 | $12.00 | $12.06 | $12.06 | 237,640 |
2024-07-05 | $12.10 | $12.10 | $12.05 | $12.08 | $12.08 | 247,905 |
2024-07-03 | $11.99 | $12.07 | $11.99 | $12.07 | $12.07 | 179,818 |
2024-07-02 | $12.05 | $12.05 | $11.99 | $12.02 | $12.02 | 154,886 |
2024-07-01 | $12.03 | $12.03 | $11.97 | $12.02 | $12.02 | 225,480 |
2024-06-28 | $12.02 | $12.04 | $11.98 | $12.01 | $12.01 | 219,731 |
2024-06-27 | $12.00 | $12.00 | $11.95 | $11.97 | $11.97 | 233,455 |
2024-06-26 | $12.10 | $12.10 | $12.02 | $12.06 | $11.94 | 325,401 |
2024-06-25 | $12.11 | $12.11 | $12.06 | $12.07 | $11.95 | 189,076 |
2024-06-24 | $12.03 | $12.07 | $12.03 | $12.07 | $11.95 | 160,555 |
2024-06-21 | $12.01 | $12.03 | $12.00 | $12.01 | $11.89 | 170,329 |
2024-06-20 | $12.07 | $12.07 | $12.00 | $12.00 | $11.88 | 226,489 |
2024-06-18 | $12.07 | $12.07 | $12.04 | $12.05 | $11.93 | 148,522 |
2024-06-17 | $12.04 | $12.05 | $12.01 | $12.03 | $11.91 | 142,353 |
2024-06-14 | $12.05 | $12.07 | $12.04 | $12.06 | $12.06 | 136,682 |
2024-06-13 | $12.11 | $12.11 | $12.06 | $12.08 | $12.08 | 199,839 |
2024-06-12 | $12.08 | $12.13 | $12.06 | $12.08 | $12.08 | 159,648 |
2024-06-11 | $12.06 | $12.06 | $12.02 | $12.03 | $12.03 | 122,013 |
2024-06-10 | $12.05 | $12.06 | $12.03 | $12.04 | $12.04 | 135,882 |
2024-06-07 | $12.04 | $12.06 | $11.96 | $12.04 | $12.04 | 152,976 |
2024-06-06 | $12.00 | $12.03 | $11.98 | $12.03 | $12.03 | 173,644 |
2024-06-05 | $11.94 | $12.00 | $11.94 | $12.00 | $12.00 | 205,199 |
2024-06-04 | $11.90 | $11.93 | $11.90 | $11.93 | $11.93 | 196,912 |
2024-06-03 | $11.91 | $11.94 | $11.88 | $11.92 | $11.92 | 199,895 |
2024-05-31 | $11.82 | $11.91 | $11.81 | $11.91 | $11.91 | 238,191 |
2024-05-30 | $11.81 | $11.81 | $11.75 | $11.79 | $11.79 | 151,264 |
2024-05-29 | $11.97 | $11.97 | $11.86 | $11.88 | $11.76 | 281,955 |
2024-05-28 | $12.03 | $12.03 | $11.94 | $11.97 | $11.85 | 267,082 |
2024-05-24 | $12.04 | $12.04 | $11.98 | $12.01 | $11.89 | 127,844 |
2024-05-23 | $12.10 | $12.11 | $11.95 | $11.95 | $11.95 | 198,437 |
2024-05-22 | $12.16 | $12.16 | $12.08 | $12.11 | $12.11 | 329,764 |
2024-05-21 | $12.12 | $12.14 | $12.11 | $12.14 | $12.14 | 216,860 |
2024-05-20 | $12.11 | $12.11 | $12.08 | $12.11 | $12.11 | 249,210 |
2024-05-17 | $12.08 | $12.09 | $12.04 | $12.08 | $12.08 | 115,936 |
2024-05-16 | $12.08 | $12.08 | $12.04 | $12.06 | $12.06 | 308,249 |
2024-05-15 | $11.96 | $12.06 | $11.96 | $12.05 | $12.05 | 353,736 |
2024-05-14 | $11.99 | $11.99 | $11.95 | $11.95 | $11.95 | 110,693 |
2024-05-13 | $11.96 | $11.98 | $11.95 | $11.96 | $11.96 | 92,989 |
2024-05-10 | $11.99 | $11.99 | $11.93 | $11.96 | $11.96 | 232,778 |
2024-05-09 | $11.94 | $11.97 | $11.93 | $11.96 | $11.96 | 168,433 |
2024-05-08 | $11.93 | $11.96 | $11.92 | $11.95 | $11.95 | 262,480 |
2024-05-07 | $11.90 | $11.96 | $11.90 | $11.93 | $11.93 | 408,098 |
2024-05-06 | $11.88 | $11.91 | $11.88 | $11.91 | $11.91 | 279,837 |
2024-05-03 | $11.75 | $11.86 | $11.75 | $11.86 | $11.86 | 753,813 |
2024-05-02 | $11.74 | $11.74 | $11.67 | $11.74 | $11.74 | 243,222 |
2024-05-01 | $11.60 | $11.70 | $11.60 | $11.70 | $11.70 | 492,283 |
2024-04-30 | $11.68 | $11.68 | $11.59 | $11.61 | $11.61 | 308,157 |
2024-04-29 | $11.69 | $11.69 | $11.62 | $11.68 | $11.68 | 233,216 |
2024-04-26 | $11.66 | $11.66 | $11.60 | $11.66 | $11.66 | 140,964 |
2024-04-25 | $11.76 | $11.76 | $11.64 | $11.72 | $11.60 | 377,918 |
2024-04-24 | $11.80 | $11.80 | $11.72 | $11.76 | $11.64 | 215,799 |
2024-04-23 | $11.78 | $11.79 | $11.71 | $11.78 | $11.66 | 163,589 |
2024-04-22 | $11.66 | $11.71 | $11.63 | $11.67 | $11.55 | 133,623 |
2024-04-19 | $11.65 | $11.66 | $11.60 | $11.63 | $11.51 | 107,969 |
2024-04-18 | $11.57 | $11.63 | $11.57 | $11.60 | $11.48 | 201,545 |
2024-04-17 | $11.57 | $11.61 | $11.53 | $11.57 | $11.45 | 163,369 |
2024-04-16 | $11.49 | $11.54 | $11.45 | $11.51 | $11.39 | 894,220 |
2024-04-15 | $11.70 | $11.74 | $11.49 | $11.52 | $11.40 | 1,045,335 |
2024-04-12 | $11.80 | $11.82 | $11.67 | $11.71 | $11.59 | 1,379,089 |
2024-04-11 | $11.86 | $11.88 | $11.73 | $11.81 | $11.69 | 278,599 |
2024-04-10 | $11.99 | $11.99 | $11.85 | $11.86 | $11.74 | 376,211 |
2024-04-09 | $12.00 | $12.00 | $11.96 | $11.98 | $11.86 | 272,434 |
2024-04-08 | $11.97 | $11.99 | $11.96 | $11.98 | $11.86 | 149,708 |
2024-04-05 | $11.92 | $11.97 | $11.92 | $11.94 | $11.82 | 216,743 |
2024-04-04 | $12.01 | $12.01 | $11.92 | $11.94 | $11.94 | 191,896 |
2024-04-03 | $11.96 | $11.97 | $11.93 | $11.95 | $11.95 | 189,552 |
2024-04-02 | $12.00 | $12.00 | $11.89 | $11.95 | $11.95 | 219,376 |
2024-04-01 | $12.05 | $12.07 | $11.96 | $12.00 | $12.00 | 282,511 |
2024-03-28 | $12.00 | $12.06 | $11.99 | $12.06 | $12.06 | 271,607 |
2024-03-27 | $11.94 | $11.99 | $11.94 | $11.98 | $11.98 | 221,845 |
2024-03-26 | $12.05 | $12.06 | $11.93 | $11.93 | $11.93 | 494,128 |
2024-03-25 | $12.09 | $12.10 | $12.06 | $12.06 | $11.94 | 362,373 |
2024-03-22 | $12.05 | $12.07 | $12.05 | $12.06 | $11.94 | 229,000 |
2024-03-21 | $12.00 | $12.06 | $12.00 | $12.04 | $11.92 | 149,614 |
2024-03-20 | $12.01 | $12.03 | $11.99 | $12.02 | $11.90 | 266,456 |
2024-03-19 | $11.96 | $12.00 | $11.96 | $11.98 | $11.86 | 83,617 |
2024-03-18 | $11.98 | $11.98 | $11.96 | $11.96 | $11.84 | 115,396 |
2024-03-15 | $12.00 | $12.00 | $11.93 | $11.96 | $11.96 | 109,595 |
2024-03-14 | $12.03 | $12.04 | $11.92 | $11.92 | $11.92 | 160,244 |
2024-03-13 | $12.06 | $12.06 | $12.01 | $12.01 | $12.01 | 189,663 |
2024-03-12 | $12.00 | $12.02 | $11.96 | $12.01 | $12.01 | 162,209 |
2024-03-11 | $11.97 | $11.98 | $11.94 | $11.96 | $11.96 | 174,962 |
2024-03-08 | $12.00 | $12.00 | $11.94 | $11.94 | $11.94 | 156,566 |
2024-03-07 | $11.91 | $11.97 | $11.91 | $11.97 | $11.97 | 183,764 |
2024-03-06 | $11.91 | $11.93 | $11.89 | $11.90 | $11.90 | 183,827 |
2024-03-05 | $11.90 | $11.92 | $11.84 | $11.86 | $11.86 | 139,453 |
2024-03-04 | $11.86 | $11.90 | $11.86 | $11.89 | $11.89 | 180,669 |
2024-03-01 | $11.80 | $11.89 | $11.80 | $11.88 | $11.88 | 222,264 |
2024-02-29 | $11.79 | $11.84 | $11.77 | $11.83 | $11.83 | 237,951 |
2024-02-28 | $11.77 | $11.79 | $11.75 | $11.76 | $11.76 | 297,249 |
2024-02-27 | $11.79 | $11.79 | $11.75 | $11.76 | $11.76 | 298,499 |
2024-02-26 | $11.93 | $11.93 | $11.85 | $11.86 | $11.74 | 330,572 |
2024-02-23 | $11.94 | $11.94 | $11.91 | $11.91 | $11.79 | 161,101 |
2024-02-22 | $11.90 | $11.94 | $11.90 | $11.90 | $11.78 | 98,738 |
2024-02-21 | $11.90 | $11.91 | $11.86 | $11.86 | $11.74 | 130,247 |
2024-02-20 | $11.85 | $11.88 | $11.84 | $11.87 | $11.75 | 217,978 |
2024-02-16 | $11.82 | $11.87 | $11.81 | $11.86 | $11.74 | 357,732 |
2024-02-15 | $11.81 | $11.89 | $11.81 | $11.88 | $11.76 | 158,487 |
2024-02-14 | $11.76 | $11.83 | $11.76 | $11.80 | $11.68 | 97,275 |
2024-02-13 | $11.80 | $11.80 | $11.71 | $11.77 | $11.65 | 139,487 |
2024-02-12 | $11.79 | $11.85 | $11.79 | $11.84 | $11.72 | 133,257 |
2024-02-09 | $11.84 | $11.84 | $11.79 | $11.83 | $11.83 | 123,255 |
2024-02-08 | $11.80 | $11.84 | $11.78 | $11.78 | $11.78 | 262,023 |
2024-02-07 | $11.86 | $11.87 | $11.81 | $11.81 | $11.81 | 167,894 |
2024-02-06 | $11.82 | $11.85 | $11.81 | $11.84 | $11.84 | 130,666 |
2024-02-05 | $11.89 | $11.89 | $11.74 | $11.80 | $11.80 | 168,871 |
2024-02-02 | $11.88 | $11.88 | $11.82 | $11.84 | $11.84 | 396,876 |
2024-02-01 | $11.80 | $11.90 | $11.80 | $11.90 | $11.90 | 384,346 |
2024-01-31 | $11.82 | $11.86 | $11.75 | $11.76 | $11.76 | 469,825 |
2024-01-30 | $11.83 | $11.85 | $11.79 | $11.80 | $11.80 | 336,129 |
2024-01-29 | $11.79 | $11.83 | $11.75 | $11.83 | $11.83 | 133,961 |
2024-01-26 | $11.85 | $11.88 | $11.85 | $11.88 | $11.76 | 298,032 |
2024-01-25 | $11.85 | $11.88 | $11.83 | $11.86 | $11.74 | 445,696 |
2024-01-24 | $11.83 | $11.84 | $11.80 | $11.81 | $11.69 | 224,197 |
2024-01-23 | $11.76 | $11.81 | $11.76 | $11.78 | $11.66 | 222,551 |
2024-01-22 | $11.69 | $11.80 | $11.69 | $11.80 | $11.68 | 142,023 |
2024-01-19 | $11.74 | $11.74 | $11.64 | $11.71 | $11.59 | 171,600 |
2024-01-18 | $11.71 | $11.73 | $11.63 | $11.70 | $11.58 | 130,049 |
2024-01-17 | $11.76 | $11.76 | $11.67 | $11.71 | $11.71 | 117,162 |
2024-01-16 | $11.84 | $11.84 | $11.76 | $11.79 | $11.79 | 417,162 |
2024-01-12 | $11.82 | $11.88 | $11.82 | $11.84 | $11.84 | 113,104 |
2024-01-11 | $11.81 | $11.85 | $11.75 | $11.82 | $11.82 | 213,308 |
2024-01-10 | $11.85 | $11.85 | $11.81 | $11.83 | $11.83 | 122,019 |
2024-01-09 | $11.81 | $11.83 | $11.77 | $11.83 | $11.83 | 241,922 |
2024-01-08 | $11.73 | $11.83 | $11.73 | $11.83 | $11.83 | 335,471 |
2024-01-05 | $11.71 | $11.74 | $11.68 | $11.73 | $11.73 | 192,007 |
2024-01-04 | $11.71 | $11.72 | $11.67 | $11.72 | $11.72 | 278,789 |
2024-01-03 | $11.62 | $11.73 | $11.62 | $11.72 | $11.72 | 115,893 |
2024-01-02 | $11.60 | $11.69 | $11.60 | $11.69 | $11.69 | 237,314 |
2023-12-29 | $11.68 | $11.68 | $11.61 | $11.62 | $11.62 | 285,599 |
2023-12-28 | $11.64 | $11.67 | $11.63 | $11.67 | $11.67 | 238,166 |
2023-12-27 | $11.68 | $11.69 | $11.59 | $11.66 | $11.66 | 354,114 |
2023-12-26 | $11.70 | $11.77 | $11.70 | $11.76 | $11.76 | 262,482 |
2023-12-22 | $11.70 | $11.74 | $11.68 | $11.70 | $11.70 | 256,778 |
2023-12-21 | $11.70 | $11.70 | $11.64 | $11.65 | $11.65 | 172,258 |
2023-12-20 | $11.73 | $11.74 | $11.61 | $11.62 | $11.62 | 171,806 |
2023-12-19 | $11.75 | $11.75 | $11.72 | $11.73 | $11.73 | 141,837 |
2023-12-18 | $11.74 | $11.75 | $11.70 | $11.72 | $11.72 | 186,890 |
2023-12-15 | $11.76 | $11.77 | $11.71 | $11.75 | $11.75 | 175,105 |
2023-12-14 | $11.65 | $11.76 | $11.65 | $11.72 | $11.72 | 157,193 |
2023-12-13 | $11.39 | $11.59 | $11.39 | $11.59 | $11.59 | 181,592 |
2023-12-12 | $11.41 | $11.44 | $11.38 | $11.43 | $11.43 | 118,069 |
2023-12-11 | $11.52 | $11.52 | $11.42 | $11.44 | $11.44 | 257,522 |
2023-12-08 | $11.52 | $11.53 | $11.49 | $11.51 | $11.51 | 140,458 |
2023-12-07 | $11.54 | $11.55 | $11.49 | $11.54 | $11.54 | 136,679 |
2023-12-06 | $11.52 | $11.56 | $11.48 | $11.49 | $11.49 | 93,708 |
2023-12-05 | $11.49 | $11.51 | $11.47 | $11.51 | $11.51 | 177,706 |
2023-12-04 | $11.49 | $11.50 | $11.43 | $11.50 | $11.50 | 212,135 |
2023-12-01 | $11.36 | $11.50 | $11.36 | $11.50 | $11.50 | 521,509 |
2023-11-30 | $11.36 | $11.37 | $11.31 | $11.37 | $11.37 | 158,911 |
2023-11-29 | $11.24 | $11.32 | $11.24 | $11.31 | $11.31 | 88,236 |
2023-11-28 | $11.30 | $11.30 | $11.21 | $11.21 | $11.21 | 129,311 |
2023-11-27 | $11.43 | $11.43 | $11.39 | $11.39 | $11.27 | 160,151 |
2023-11-24 | $11.39 | $11.43 | $11.38 | $11.43 | $11.31 | 94,955 |
2023-11-22 | $11.37 | $11.40 | $11.37 | $11.39 | $11.27 | 175,449 |
2023-11-21 | $11.40 | $11.40 | $11.35 | $11.38 | $11.26 | 173,090 |
2023-11-20 | $11.32 | $11.39 | $11.32 | $11.39 | $11.27 | 359,574 |
2023-11-17 | $11.28 | $11.35 | $11.27 | $11.33 | $11.21 | 130,281 |
2023-11-16 | $11.24 | $11.28 | $11.23 | $11.28 | $11.16 | 139,339 |
2023-11-15 | $11.21 | $11.27 | $11.21 | $11.24 | $11.12 | 223,580 |
2023-11-14 | $11.12 | $11.26 | $11.12 | $11.23 | $11.11 | 270,597 |
2023-11-13 | $11.09 | $11.09 | $11.03 | $11.05 | $10.93 | 110,126 |
2023-11-10 | $11.04 | $11.11 | $11.04 | $11.07 | $10.95 | 138,955 |
2023-11-09 | $11.18 | $11.18 | $11.03 | $11.04 | $10.92 | 188,797 |
2023-11-08 | $11.17 | $11.17 | $11.13 | $11.16 | $11.04 | 119,337 |
2023-11-07 | $11.08 | $11.15 | $11.06 | $11.15 | $11.03 | 138,962 |
2023-11-06 | $11.19 | $11.19 | $11.09 | $11.12 | $11.00 | 176,104 |
2023-11-03 | $11.10 | $11.24 | $11.10 | $11.18 | $11.06 | 450,152 |
2023-11-02 | $10.90 | $11.10 | $10.90 | $11.09 | $10.97 | 397,246 |
2023-11-01 | $10.58 | $10.90 | $10.58 | $10.90 | $10.78 | 553,591 |
2023-10-31 | $10.52 | $10.62 | $10.50 | $10.58 | $10.47 | 312,528 |
2023-10-30 | $10.40 | $10.48 | $10.40 | $10.47 | $10.36 | 150,360 |
2023-10-27 | $10.54 | $10.54 | $10.37 | $10.41 | $10.30 | 180,549 |
2023-10-26 | $10.56 | $10.59 | $10.54 | $10.55 | $10.32 | 150,906 |
2023-10-25 | $10.69 | $10.70 | $10.57 | $10.58 | $10.35 | 107,381 |
2023-10-24 | $10.65 | $10.70 | $10.62 | $10.69 | $10.46 | 105,403 |
2023-10-23 | $10.60 | $10.65 | $10.55 | $10.61 | $10.38 | 112,358 |
2023-10-20 | $10.63 | $10.67 | $10.60 | $10.62 | $10.39 | 97,169 |
2023-10-19 | $10.74 | $10.77 | $10.62 | $10.66 | $10.43 | 118,213 |
2023-10-18 | $10.80 | $10.81 | $10.73 | $10.77 | $10.53 | 164,929 |
2023-10-17 | $10.81 | $10.82 | $10.77 | $10.81 | $10.57 | 89,553 |
2023-10-16 | $10.90 | $10.94 | $10.84 | $10.88 | $10.64 | 179,270 |
2023-10-13 | $11.00 | $11.00 | $10.89 | $10.93 | $10.69 | 199,787 |
2023-10-12 | $11.03 | $11.03 | $10.91 | $10.95 | $10.71 | 95,045 |
2023-10-11 | $11.00 | $11.09 | $11.00 | $11.05 | $10.81 | 190,519 |
2023-10-10 | $10.97 | $11.07 | $10.93 | $11.02 | $10.78 | 375,082 |
2023-10-09 | $10.93 | $10.98 | $10.86 | $10.98 | $10.74 | 628,902 |
2023-10-06 | $10.81 | $10.90 | $10.76 | $10.90 | $10.66 | 140,344 |
2023-10-05 | $10.88 | $10.91 | $10.82 | $10.86 | $10.62 | 192,053 |
2023-10-04 | $10.79 | $10.89 | $10.75 | $10.89 | $10.65 | 250,806 |
2023-10-03 | $10.93 | $10.94 | $10.79 | $10.80 | $10.56 | 1,575,821 |
2023-10-02 | $11.12 | $11.18 | $10.93 | $10.94 | $10.70 | 287,356 |
2023-09-29 | $11.13 | $11.16 | $11.10 | $11.11 | $10.87 | 190,793 |
2023-09-28 | $11.04 | $11.08 | $11.02 | $11.08 | $10.84 | 192,589 |
2023-09-27 | $11.16 | $11.16 | $11.04 | $11.07 | $10.83 | 183,877 |
2023-09-26 | $11.37 | $11.37 | $11.22 | $11.24 | $10.88 | 279,445 |
2023-09-25 | $11.43 | $11.43 | $11.36 | $11.38 | $11.01 | 182,353 |
2023-09-22 | $11.34 | $11.42 | $11.34 | $11.42 | $11.05 | 91,505 |
2023-09-21 | $11.44 | $11.44 | $11.35 | $11.36 | $10.99 | 117,845 |
2023-09-20 | $11.50 | $11.50 | $11.45 | $11.48 | $11.11 | 71,107 |
2023-09-19 | $11.45 | $11.48 | $11.44 | $11.45 | $11.08 | 99,824 |
2023-09-18 | $11.46 | $11.48 | $11.45 | $11.45 | $11.08 | 103,253 |
2023-09-15 | $11.52 | $11.52 | $11.45 | $11.47 | $11.10 | 145,894 |
2023-09-14 | $11.50 | $11.53 | $11.47 | $11.48 | $11.11 | 125,252 |
2023-09-13 | $11.46 | $11.51 | $11.46 | $11.47 | $11.10 | 158,445 |
2023-09-12 | $11.46 | $11.50 | $11.46 | $11.49 | $11.12 | 126,340 |
2023-09-11 | $11.55 | $11.56 | $11.48 | $11.50 | $11.13 | 208,148 |
2023-09-08 | $11.56 | $11.58 | $11.51 | $11.51 | $11.14 | 101,040 |
2023-09-07 | $11.55 | $11.55 | $11.53 | $11.55 | $11.18 | 96,411 |
2023-09-06 | $11.56 | $11.61 | $11.55 | $11.55 | $11.18 | 68,087 |
2023-09-05 | $11.62 | $11.62 | $11.58 | $11.62 | $11.24 | 163,639 |
2023-09-01 | $11.55 | $11.65 | $11.55 | $11.62 | $11.62 | 158,787 |
2023-08-31 | $11.64 | $11.64 | $11.56 | $11.59 | $11.59 | 180,292 |
2023-08-30 | $11.61 | $11.63 | $11.60 | $11.61 | $11.61 | 84,260 |
2023-08-29 | $11.57 | $11.60 | $11.52 | $11.57 | $11.57 | 164,791 |
2023-08-28 | $11.64 | $11.68 | $11.63 | $11.64 | $11.52 | 213,182 |
2023-08-25 | $11.64 | $11.65 | $11.57 | $11.64 | $11.52 | 124,006 |
2023-08-24 | $11.78 | $11.78 | $11.58 | $11.63 | $11.51 | 188,159 |
2023-08-23 | $11.65 | $11.66 | $11.59 | $11.66 | $11.54 | 83,701 |
2023-08-22 | $11.57 | $11.60 | $11.55 | $11.58 | $11.46 | 81,832 |
2023-08-21 | $11.59 | $11.63 | $11.54 | $11.58 | $11.46 | 76,104 |
2023-08-18 | $11.54 | $11.58 | $11.52 | $11.56 | $11.44 | 81,442 |
2023-08-17 | $11.68 | $11.68 | $11.53 | $11.57 | $11.45 | 127,194 |
2023-08-16 | $11.76 | $11.76 | $11.63 | $11.66 | $11.54 | 161,545 |
2023-08-15 | $11.85 | $11.85 | $11.74 | $11.75 | $11.63 | 66,961 |
2023-08-14 | $11.85 | $11.85 | $11.81 | $11.84 | $11.84 | 144,815 |
2023-08-11 | $11.75 | $11.84 | $11.75 | $11.83 | $11.83 | 75,665 |
2023-08-10 | $11.86 | $11.88 | $11.81 | $11.85 | $11.85 | 119,129 |
2023-08-09 | $11.82 | $11.86 | $11.81 | $11.84 | $11.84 | 102,829 |
2023-08-08 | $11.80 | $11.85 | $11.78 | $11.82 | $11.82 | 104,590 |
2023-08-07 | $11.83 | $11.89 | $11.78 | $11.85 | $11.85 | 217,546 |
2023-08-04 | $11.70 | $11.82 | $11.70 | $11.80 | $11.80 | 136,030 |
2023-08-03 | $11.76 | $11.76 | $11.71 | $11.72 | $11.72 | 123,992 |
2023-08-02 | $11.84 | $11.84 | $11.72 | $11.81 | $11.81 | 185,111 |
2023-08-01 | $11.87 | $11.88 | $11.83 | $11.86 | $11.86 | 160,405 |
2023-07-31 | $11.86 | $11.89 | $11.85 | $11.89 | $11.89 | 177,441 |
2023-07-28 | $11.79 | $11.84 | $11.72 | $11.84 | $11.84 | 120,383 |
2023-07-27 | $11.86 | $11.86 | $11.72 | $11.73 | $11.73 | 243,905 |
2023-07-26 | $11.94 | $11.94 | $11.90 | $11.91 | $11.79 | 197,408 |
2023-07-25 | $11.95 | $11.96 | $11.88 | $11.92 | $11.80 | 211,218 |
2023-07-24 | $11.95 | $11.95 | $11.88 | $11.91 | $11.79 | 165,060 |
2023-07-21 | $11.90 | $11.93 | $11.85 | $11.91 | $11.79 | 135,760 |
2023-07-20 | $11.81 | $11.89 | $11.81 | $11.87 | $11.75 | 107,316 |
2023-07-19 | $11.87 | $11.90 | $11.83 | $11.87 | $11.75 | 94,050 |
2023-07-18 | $11.76 | $11.84 | $11.76 | $11.83 | $11.71 | 139,871 |
2023-07-17 | $11.78 | $11.79 | $11.73 | $11.78 | $11.66 | 103,579 |
2023-07-14 | $11.88 | $11.88 | $11.76 | $11.78 | $11.66 | 160,213 |
2023-07-13 | $11.89 | $11.90 | $11.85 | $11.87 | $11.75 | 126,029 |
2023-07-12 | $11.78 | $11.88 | $11.76 | $11.86 | $11.74 | 225,632 |
2023-07-11 | $11.75 | $11.76 | $11.72 | $11.75 | $11.63 | 120,947 |
2023-07-10 | $11.67 | $11.73 | $11.67 | $11.72 | $11.60 | 106,151 |
2023-07-07 | $11.69 | $11.69 | $11.59 | $11.66 | $11.54 | 114,859 |
2023-07-06 | $11.70 | $11.70 | $11.57 | $11.61 | $11.49 | 150,938 |
2023-07-05 | $11.77 | $11.78 | $11.70 | $11.70 | $11.58 | 327,745 |
2023-07-03 | $11.70 | $11.80 | $11.68 | $11.77 | $11.65 | 206,041 |
2023-06-30 | $11.69 | $11.71 | $11.66 | $11.69 | $11.57 | 290,690 |
2023-06-29 | $11.61 | $11.66 | $11.60 | $11.64 | $11.52 | 105,188 |
2023-06-28 | $11.63 | $11.67 | $11.55 | $11.67 | $11.55 | 381,647 |
2023-06-27 | $11.71 | $11.72 | $11.67 | $11.70 | $11.46 | 121,347 |
2023-06-26 | $11.70 | $11.70 | $11.67 | $11.69 | $11.45 | 131,338 |
2023-06-23 | $11.68 | $11.71 | $11.63 | $11.69 | $11.45 | 194,364 |
2023-06-22 | $11.67 | $11.69 | $11.64 | $11.67 | $11.43 | 133,999 |
2023-06-21 | $11.66 | $11.68 | $11.62 | $11.67 | $11.43 | 115,620 |
2023-06-20 | $11.66 | $11.70 | $11.63 | $11.67 | $11.43 | 165,106 |
2023-06-16 | $11.74 | $11.74 | $11.67 | $11.69 | $11.69 | 110,192 |
2023-06-15 | $11.62 | $11.74 | $11.62 | $11.74 | $11.74 | 184,078 |
2023-06-14 | $11.59 | $11.65 | $11.59 | $11.59 | $11.59 | 119,245 |
2023-06-13 | $11.61 | $11.65 | $11.60 | $11.60 | $11.60 | 103,234 |
2023-06-12 | $11.65 | $11.65 | $11.59 | $11.62 | $11.62 | 110,763 |
2023-06-09 | $11.70 | $11.70 | $11.58 | $11.62 | $11.62 | 147,453 |
2023-06-08 | $11.66 | $11.69 | $11.59 | $11.64 | $11.64 | 190,872 |
2023-06-07 | $11.56 | $11.64 | $11.55 | $11.61 | $11.61 | 99,651 |
2023-06-06 | $11.55 | $11.62 | $11.53 | $11.59 | $11.59 | 155,874 |
2023-06-05 | $11.51 | $11.56 | $11.51 | $11.53 | $11.53 | 81,196 |
2023-06-02 | $11.49 | $11.54 | $11.49 | $11.52 | $11.52 | 222,165 |
2023-06-01 | $11.31 | $11.48 | $11.30 | $11.48 | $11.48 | 390,176 |
2023-05-31 | $11.27 | $11.31 | $11.27 | $11.31 | $11.31 | 110,267 |
2023-05-30 | $11.23 | $11.28 | $11.23 | $11.25 | $11.25 | 167,401 |
2023-05-26 | $11.29 | $11.29 | $11.19 | $11.25 | $11.25 | 99,904 |
2023-05-25 | $11.48 | $11.48 | $11.29 | $11.33 | $11.21 | 150,252 |
2023-05-24 | $11.43 | $11.43 | $11.34 | $11.41 | $11.29 | 166,876 |
2023-05-23 | $11.50 | $11.50 | $11.40 | $11.41 | $11.29 | 109,838 |
2023-05-22 | $11.56 | $11.56 | $11.48 | $11.49 | $11.37 | 132,205 |
2023-05-19 | $11.54 | $11.54 | $11.48 | $11.53 | $11.41 | 122,763 |
2023-05-18 | $11.48 | $11.52 | $11.46 | $11.52 | $11.40 | 78,010 |
2023-05-17 | $11.43 | $11.50 | $11.42 | $11.50 | $11.38 | 138,703 |
2023-05-16 | $11.47 | $11.48 | $11.42 | $11.43 | $11.31 | 71,116 |
2023-05-15 | $11.49 | $11.50 | $11.42 | $11.50 | $11.38 | 108,220 |
2023-05-12 | $11.45 | $11.47 | $11.41 | $11.45 | $11.33 | 117,504 |
2023-05-11 | $11.51 | $11.51 | $11.45 | $11.47 | $11.35 | 44,985 |
2023-05-10 | $11.50 | $11.56 | $11.46 | $11.50 | $11.38 | 44,314 |
2023-05-09 | $11.55 | $11.55 | $11.49 | $11.50 | $11.38 | 133,656 |
2023-05-08 | $11.55 | $11.60 | $11.51 | $11.56 | $11.44 | 120,267 |
2023-05-05 | $11.44 | $11.61 | $11.44 | $11.59 | $11.47 | 115,037 |
2023-05-04 | $11.47 | $11.50 | $11.43 | $11.45 | $11.33 | 96,988 |
2023-05-03 | $11.56 | $11.56 | $11.49 | $11.50 | $11.38 | 131,767 |
2023-05-02 | $11.64 | $11.64 | $11.47 | $11.52 | $11.40 | 129,343 |
2023-05-01 | $11.64 | $11.64 | $11.61 | $11.63 | $11.51 | 84,045 |
2023-04-28 | $11.59 | $11.65 | $11.59 | $11.64 | $11.52 | 137,678 |
2023-04-27 | $11.53 | $11.58 | $11.47 | $11.58 | $11.46 | 84,358 |
2023-04-26 | $11.62 | $11.62 | $11.48 | $11.51 | $11.39 | 149,367 |
2023-04-25 | $11.80 | $11.80 | $11.63 | $11.63 | $11.39 | 179,244 |
2023-04-24 | $11.75 | $11.76 | $11.69 | $11.73 | $11.49 | 113,423 |
2023-04-21 | $11.68 | $11.70 | $11.66 | $11.70 | $11.46 | 104,278 |
2023-04-20 | $11.74 | $11.74 | $11.65 | $11.69 | $11.45 | 120,339 |
2023-04-19 | $11.76 | $11.76 | $11.70 | $11.72 | $11.48 | 82,611 |
2023-04-18 | $11.82 | $11.82 | $11.75 | $11.76 | $11.52 | 89,407 |
2023-04-17 | $11.81 | $11.81 | $11.75 | $11.78 | $11.54 | 138,377 |
2023-04-14 | $11.85 | $11.85 | $11.76 | $11.78 | $11.54 | 118,765 |
2023-04-13 | $11.80 | $11.82 | $11.78 | $11.80 | $11.55 | 94,338 |
2023-04-12 | $11.73 | $11.82 | $11.73 | $11.75 | $11.51 | 189,037 |
2023-04-11 | $11.62 | $11.75 | $11.62 | $11.73 | $11.49 | 123,936 |
2023-04-10 | $11.64 | $11.68 | $11.62 | $11.64 | $11.40 | 84,964 |
2023-04-06 | $11.69 | $11.69 | $11.63 | $11.65 | $11.41 | 55,881 |
2023-04-05 | $11.67 | $11.69 | $11.60 | $11.67 | $11.43 | 65,811 |
2023-04-04 | $11.75 | $11.76 | $11.63 | $11.67 | $11.43 | 51,963 |
2023-04-03 | $11.67 | $11.79 | $11.66 | $11.72 | $11.48 | 341,911 |
2023-03-31 | $11.51 | $11.67 | $11.51 | $11.66 | $11.42 | 390,923 |
2023-03-30 | $11.43 | $11.53 | $11.43 | $11.51 | $11.27 | 167,020 |
2023-03-29 | $11.41 | $11.45 | $11.38 | $11.45 | $11.21 | 407,747 |
2023-03-28 | $11.41 | $11.49 | $11.41 | $11.49 | $11.13 | 106,140 |
2023-03-27 | $11.41 | $11.50 | $11.41 | $11.42 | $11.07 | 122,580 |
2023-03-24 | $11.50 | $11.50 | $11.38 | $11.40 | $11.05 | 176,309 |
2023-03-23 | $11.54 | $11.58 | $11.44 | $11.48 | $11.13 | 119,370 |
2023-03-22 | $11.52 | $11.62 | $11.50 | $11.53 | $11.17 | 128,962 |
2023-03-21 | $11.44 | $11.53 | $11.44 | $11.52 | $11.16 | 69,348 |
2023-03-20 | $11.49 | $11.54 | $11.40 | $11.40 | $11.05 | 112,997 |
2023-03-17 | $11.67 | $11.67 | $11.47 | $11.47 | $11.12 | 95,506 |
2023-03-16 | $11.64 | $11.64 | $11.46 | $11.62 | $11.26 | 238,047 |
2023-03-15 | $11.58 | $11.60 | $11.46 | $11.52 | $11.16 | 193,734 |
2023-03-14 | $11.59 | $11.77 | $11.59 | $11.66 | $11.30 | 118,378 |
2023-03-13 | $11.72 | $11.76 | $11.51 | $11.51 | $11.15 | 395,125 |
2023-03-10 | $11.96 | $11.99 | $11.73 | $11.80 | $11.80 | 449,399 |
2023-03-09 | $12.16 | $12.20 | $11.95 | $11.95 | $11.95 | 284,666 |
2023-03-08 | $12.17 | $12.20 | $12.14 | $12.18 | $12.18 | 34,829 |
2023-03-07 | $12.27 | $12.29 | $12.15 | $12.17 | $12.17 | 106,395 |
2023-03-06 | $12.27 | $12.31 | $12.24 | $12.24 | $12.24 | 208,993 |
2023-03-03 | $12.20 | $12.25 | $12.19 | $12.23 | $12.23 | 132,068 |
2023-03-02 | $12.20 | $12.20 | $12.13 | $12.19 | $12.19 | 121,574 |
2023-03-01 | $12.15 | $12.24 | $12.15 | $12.20 | $12.20 | 126,967 |
2023-02-28 | $12.25 | $12.25 | $12.19 | $12.21 | $12.21 | 113,578 |
2023-02-27 | $12.20 | $12.22 | $12.13 | $12.19 | $12.19 | 94,926 |
2023-02-24 | $12.18 | $12.18 | $12.06 | $12.13 | $12.13 | 312,476 |
2023-02-23 | $12.31 | $12.33 | $12.26 | $12.31 | $12.19 | 77,121 |
2023-02-22 | $12.20 | $12.28 | $12.20 | $12.26 | $12.26 | 164,286 |
2023-02-21 | $12.41 | $12.44 | $12.21 | $12.23 | $12.23 | 557,984 |
2023-02-17 | $12.57 | $12.57 | $12.45 | $12.50 | $12.50 | 129,269 |
2023-02-16 | $12.66 | $12.66 | $12.55 | $12.56 | $12.56 | 122,648 |
2023-02-15 | $12.69 | $12.69 | $12.64 | $12.66 | $12.66 | 99,476 |
2023-02-14 | $12.68 | $12.74 | $12.65 | $12.70 | $12.70 | 83,631 |
2023-02-13 | $12.70 | $12.71 | $12.66 | $12.70 | $12.70 | 75,995 |
2023-02-10 | $12.66 | $12.69 | $12.62 | $12.69 | $12.69 | 108,561 |
2023-02-09 | $12.74 | $12.79 | $12.65 | $12.65 | $12.65 | 81,556 |
2023-02-08 | $12.76 | $12.76 | $12.68 | $12.70 | $12.70 | 92,501 |
2023-02-07 | $12.70 | $12.75 | $12.67 | $12.75 | $12.75 | 106,903 |
2023-02-06 | $12.78 | $12.78 | $12.68 | $12.68 | $12.68 | 130,757 |
2023-02-03 | $12.86 | $12.89 | $12.79 | $12.80 | $12.80 | 118,191 |
2023-02-02 | $12.83 | $12.92 | $12.81 | $12.91 | $12.91 | 284,421 |
2023-02-01 | $12.74 | $12.80 | $12.69 | $12.77 | $12.77 | 164,151 |
2023-01-31 | $12.63 | $12.70 | $12.60 | $12.70 | $12.70 | 334,656 |
2023-01-30 | $12.59 | $12.63 | $12.53 | $12.59 | $12.59 | 188,898 |
2023-01-27 | $12.65 | $12.65 | $12.60 | $12.64 | $12.64 | 272,272 |
2023-01-26 | $12.73 | $12.73 | $12.65 | $12.70 | $12.58 | 115,435 |
2023-01-25 | $12.68 | $12.68 | $12.61 | $12.65 | $12.53 | 98,949 |
2023-01-24 | $12.69 | $12.77 | $12.64 | $12.68 | $12.56 | 115,911 |
2023-01-23 | $12.60 | $12.65 | $12.56 | $12.65 | $12.53 | 142,651 |
2023-01-20 | $12.57 | $12.63 | $12.50 | $12.60 | $12.48 | 132,631 |
2023-01-19 | $12.52 | $12.55 | $12.47 | $12.53 | $12.41 | 73,407 |
2023-01-18 | $12.62 | $12.66 | $12.52 | $12.52 | $12.40 | 172,054 |
2023-01-17 | $12.54 | $12.57 | $12.48 | $12.57 | $12.57 | 241,659 |
2023-01-13 | $12.49 | $12.54 | $12.46 | $12.54 | $12.54 | 190,845 |
2023-01-12 | $12.42 | $12.50 | $12.35 | $12.46 | $12.46 | 114,331 |
2023-01-11 | $12.25 | $12.39 | $12.25 | $12.35 | $12.35 | 99,564 |
2023-01-10 | $12.16 | $12.24 | $12.15 | $12.22 | $12.22 | 66,235 |
2023-01-09 | $12.15 | $12.21 | $12.14 | $12.14 | $12.14 | 118,154 |
2023-01-06 | $11.99 | $12.12 | $11.95 | $12.12 | $12.12 | 105,426 |
2023-01-05 | $11.99 | $11.99 | $11.86 | $11.94 | $11.94 | 75,509 |
2023-01-04 | $11.84 | $12.00 | $11.84 | $11.99 | $11.99 | 102,835 |
2023-01-03 | $11.66 | $11.85 | $11.66 | $11.85 | $11.85 | 177,037 |
2022-12-30 | $11.68 | $11.68 | $11.57 | $11.65 | $11.65 | 160,917 |
2022-12-29 | $11.56 | $11.65 | $11.56 | $11.64 | $11.64 | 192,543 |
2022-12-28 | $11.74 | $11.74 | $11.51 | $11.57 | $11.57 | 128,974 |
2022-12-27 | $11.94 | $11.96 | $11.80 | $11.83 | $11.71 | 169,551 |
2022-12-23 | $11.91 | $11.96 | $11.90 | $11.93 | $11.81 | 107,757 |
2022-12-22 | $11.88 | $11.90 | $11.81 | $11.86 | $11.74 | 66,298 |
2022-12-21 | $11.88 | $11.95 | $11.88 | $11.90 | $11.78 | 142,071 |
2022-12-20 | $11.94 | $11.94 | $11.80 | $11.88 | $11.76 | 138,264 |
2022-12-19 | $12.10 | $12.10 | $11.88 | $11.92 | $11.80 | 135,674 |
2022-12-16 | $12.14 | $12.20 | $12.00 | $12.11 | $11.99 | 696,673 |
2022-12-15 | $12.13 | $12.17 | $12.10 | $12.16 | $12.04 | 184,144 |
2022-12-14 | $12.22 | $12.29 | $12.13 | $12.23 | $12.10 | 134,704 |
2022-12-13 | $12.27 | $12.40 | $12.20 | $12.26 | $12.13 | 95,646 |
2022-12-12 | $12.06 | $12.17 | $12.06 | $12.13 | $12.01 | 104,347 |
2022-12-09 | $12.24 | $12.24 | $12.05 | $12.05 | $11.93 | 76,216 |
2022-12-08 | $12.25 | $12.30 | $12.21 | $12.22 | $12.09 | 102,354 |
2022-12-07 | $12.20 | $12.28 | $12.18 | $12.27 | $12.14 | 204,510 |
2022-12-06 | $12.24 | $12.29 | $12.18 | $12.20 | $12.07 | 109,304 |
2022-12-05 | $12.38 | $12.38 | $12.22 | $12.26 | $12.13 | 195,102 |
2022-12-02 | $12.35 | $12.38 | $12.30 | $12.36 | $12.23 | 89,738 |
2022-12-01 | $12.32 | $12.45 | $12.32 | $12.40 | $12.27 | 155,333 |
2022-11-30 | $12.19 | $12.33 | $12.16 | $12.29 | $12.16 | 124,220 |
2022-11-29 | $12.15 | $12.17 | $12.11 | $12.15 | $12.03 | 100,306 |
2022-11-28 | $12.18 | $12.18 | $12.06 | $12.15 | $12.03 | 211,337 |
2022-11-25 | $12.30 | $12.30 | $12.25 | $12.27 | $12.03 | 213,816 |
2022-11-23 | $12.22 | $12.30 | $12.22 | $12.28 | $12.04 | 151,269 |
2022-11-22 | $12.14 | $12.24 | $12.10 | $12.24 | $12.00 | 161,138 |
2022-11-21 | $12.09 | $12.11 | $12.05 | $12.11 | $11.87 | 60,830 |
2022-11-18 | $12.03 | $12.13 | $12.03 | $12.09 | $11.85 | 60,482 |
2022-11-17 | $12.12 | $12.12 | $12.01 | $12.04 | $11.80 | 85,190 |
2022-11-16 | $12.17 | $12.21 | $12.09 | $12.13 | $11.89 | 112,251 |
2022-11-15 | $12.08 | $12.14 | $12.07 | $12.14 | $11.90 | 173,412 |
2022-11-14 | $12.05 | $12.11 | $11.98 | $11.99 | $11.75 | 108,802 |
2022-11-11 | $12.11 | $12.11 | $12.01 | $12.06 | $11.82 | 71,681 |
2022-11-10 | $11.99 | $12.06 | $11.92 | $12.06 | $11.82 | 287,339 |
2022-11-09 | $11.88 | $11.88 | $11.70 | $11.73 | $11.50 | 93,107 |
2022-11-08 | $11.75 | $11.89 | $11.75 | $11.88 | $11.64 | 429,712 |
2022-11-07 | $11.72 | $11.79 | $11.71 | $11.73 | $11.50 | 73,813 |
2022-11-04 | $11.60 | $11.74 | $11.60 | $11.70 | $11.47 | 128,046 |
2022-11-03 | $11.60 | $11.62 | $11.53 | $11.61 | $11.38 | 65,656 |
2022-11-02 | $11.76 | $11.78 | $11.62 | $11.65 | $11.42 | 133,011 |
2022-11-01 | $11.62 | $11.74 | $11.62 | $11.74 | $11.51 | 183,589 |
2022-10-31 | $11.53 | $11.64 | $11.53 | $11.58 | $11.35 | 138,794 |
2022-10-28 | $11.50 | $11.59 | $11.45 | $11.55 | $11.32 | 161,740 |
2022-10-27 | $11.53 | $11.57 | $11.46 | $11.47 | $11.24 | 117,237 |
2022-10-26 | $11.50 | $11.66 | $11.49 | $11.62 | $11.27 | 131,517 |
2022-10-25 | $11.42 | $11.53 | $11.40 | $11.50 | $11.15 | 112,457 |
2022-10-24 | $11.44 | $11.44 | $11.37 | $11.40 | $11.06 | 118,705 |
2022-10-21 | $11.31 | $11.40 | $11.26 | $11.40 | $11.40 | 90,614 |
2022-10-20 | $11.39 | $11.40 | $11.25 | $11.27 | $11.27 | 75,060 |
2022-10-19 | $11.35 | $11.40 | $11.31 | $11.35 | $11.35 | 74,053 |
2022-10-18 | $11.43 | $11.46 | $11.37 | $11.38 | $11.38 | 88,659 |
2022-10-17 | $11.41 | $11.46 | $11.31 | $11.35 | $11.35 | 120,753 |
2022-10-14 | $11.44 | $11.44 | $11.26 | $11.29 | $11.29 | 62,773 |
2022-10-13 | $11.33 | $11.44 | $11.18 | $11.40 | $11.40 | 86,465 |
2022-10-12 | $11.40 | $11.45 | $11.36 | $11.39 | $11.39 | 126,035 |
2022-10-11 | $11.43 | $11.50 | $11.35 | $11.41 | $11.41 | 144,478 |
2022-10-10 | $11.44 | $11.59 | $11.41 | $11.43 | $11.43 | 55,933 |
2022-10-07 | $11.63 | $11.65 | $11.50 | $11.55 | $11.55 | 82,730 |
2022-10-06 | $11.78 | $11.85 | $11.68 | $11.71 | $11.71 | 84,290 |
2022-10-05 | $11.91 | $11.91 | $11.70 | $11.78 | $11.78 | 201,139 |
2022-10-04 | $11.73 | $11.96 | $11.73 | $11.92 | $11.92 | 85,399 |
2022-10-03 | $11.39 | $11.66 | $11.39 | $11.65 | $11.65 | 147,304 |
2022-09-30 | $11.32 | $11.51 | $11.32 | $11.39 | $11.39 | 137,634 |
2022-09-29 | $11.64 | $11.68 | $11.33 | $11.35 | $11.35 | 332,424 |
2022-09-28 | $11.48 | $11.69 | $11.47 | $11.69 | $11.69 | 348,806 |
2022-09-27 | $11.66 | $11.69 | $11.55 | $11.55 | $11.55 | 136,779 |
2022-09-26 | $11.75 | $11.83 | $11.55 | $11.59 | $11.59 | 97,975 |
2022-09-23 | $12.02 | $12.02 | $11.72 | $11.82 | $11.82 | 171,956 |
2022-09-22 | $12.20 | $12.23 | $12.07 | $12.09 | $12.09 | 77,893 |
2022-09-21 | $12.22 | $12.33 | $12.20 | $12.22 | $12.22 | 58,527 |
2022-09-20 | $12.32 | $12.32 | $12.22 | $12.26 | $12.26 | 137,970 |
2022-09-19 | $12.31 | $12.41 | $12.31 | $12.36 | $12.36 | 54,707 |
2022-09-16 | $12.41 | $12.44 | $12.35 | $12.42 | $12.42 | 90,248 |
2022-09-15 | $12.63 | $12.63 | $12.50 | $12.51 | $12.51 | 73,397 |
2022-09-14 | $12.58 | $12.66 | $12.58 | $12.63 | $12.63 | 57,442 |
2022-09-13 | $12.68 | $12.70 | $12.57 | $12.58 | $12.58 | 277,844 |
2022-09-12 | $12.77 | $12.88 | $12.77 | $12.80 | $12.80 | 59,907 |
2022-09-09 | $12.83 | $12.83 | $12.76 | $12.78 | $12.78 | 185,197 |
2022-09-08 | $12.76 | $12.79 | $12.67 | $12.75 | $12.75 | 39,431 |
2022-09-07 | $12.60 | $12.77 | $12.60 | $12.74 | $12.74 | 83,298 |
2022-09-06 | $12.70 | $12.72 | $12.61 | $12.63 | $12.63 | 72,971 |
2022-09-02 | $12.77 | $12.79 | $12.68 | $12.71 | $12.71 | 37,129 |
2022-09-01 | $12.85 | $12.85 | $12.61 | $12.65 | $12.65 | 1,421,916 |
2022-08-31 | $12.93 | $12.95 | $12.86 | $12.89 | $12.89 | 129,286 |
2022-08-30 | $12.99 | $13.03 | $12.86 | $12.89 | $12.89 | 112,733 |
2022-08-29 | $13.01 | $13.04 | $12.93 | $13.00 | $13.00 | 97,045 |
2022-08-26 | $13.34 | $13.34 | $13.17 | $13.18 | $13.06 | 74,512 |
2022-08-25 | $13.30 | $13.31 | $13.24 | $13.27 | $13.15 | 99,879 |
2022-08-24 | $13.25 | $13.26 | $13.20 | $13.26 | $13.14 | 88,136 |
2022-08-23 | $13.16 | $13.26 | $13.16 | $13.18 | $13.06 | 162,481 |
2022-08-22 | $13.30 | $13.30 | $13.14 | $13.16 | $13.04 | 143,607 |
2022-08-19 | $13.47 | $13.47 | $13.30 | $13.30 | $13.18 | 85,390 |
2022-08-18 | $13.46 | $13.53 | $13.45 | $13.48 | $13.36 | 91,282 |
2022-08-17 | $13.57 | $13.58 | $13.45 | $13.45 | $13.33 | 107,738 |
2022-08-16 | $13.64 | $13.65 | $13.58 | $13.61 | $13.49 | 108,136 |
2022-08-15 | $13.65 | $13.65 | $13.61 | $13.64 | $13.52 | 101,559 |
2022-08-12 | $13.60 | $13.64 | $13.55 | $13.64 | $13.52 | 75,036 |
2022-08-11 | $13.58 | $13.60 | $13.51 | $13.55 | $13.43 | 91,427 |
2022-08-10 | $13.44 | $13.52 | $13.44 | $13.51 | $13.39 | 160,092 |
2022-08-09 | $13.39 | $13.39 | $13.37 | $13.38 | $13.26 | 50,395 |
2022-08-08 | $13.37 | $13.40 | $13.36 | $13.39 | $13.27 | 69,225 |
2022-08-05 | $13.38 | $13.38 | $13.29 | $13.32 | $13.20 | 75,618 |
2022-08-04 | $13.40 | $13.43 | $13.35 | $13.36 | $13.24 | 81,693 |
2022-08-03 | $13.32 | $13.42 | $13.32 | $13.41 | $13.29 | 188,006 |
2022-08-02 | $13.35 | $13.40 | $13.28 | $13.36 | $13.24 | 90,337 |
2022-08-01 | $13.25 | $13.40 | $13.22 | $13.35 | $13.23 | 374,386 |
2022-07-29 | $13.15 | $13.27 | $13.14 | $13.25 | $13.13 | 260,634 |
2022-07-28 | $12.95 | $13.12 | $12.95 | $13.08 | $12.96 | 435,942 |
2022-07-27 | $12.88 | $12.95 | $12.84 | $12.94 | $12.82 | 208,135 |
2022-07-26 | $12.94 | $12.96 | $12.91 | $12.94 | $12.70 | 137,802 |
2022-07-25 | $12.96 | $12.98 | $12.90 | $12.95 | $12.71 | 115,526 |
2022-07-22 | $12.93 | $13.00 | $12.87 | $12.92 | $12.68 | 142,518 |
2022-07-21 | $12.85 | $12.93 | $12.81 | $12.93 | $12.69 | 157,679 |
2022-07-20 | $12.75 | $12.84 | $12.72 | $12.83 | $12.59 | 154,918 |
2022-07-19 | $12.62 | $12.75 | $12.60 | $12.75 | $12.52 | 145,805 |
2022-07-18 | $12.70 | $12.75 | $12.55 | $12.55 | $12.32 | 106,801 |
2022-07-15 | $12.59 | $12.65 | $12.56 | $12.63 | $12.40 | 136,317 |
2022-07-14 | $12.52 | $12.56 | $12.45 | $12.56 | $12.33 | 89,650 |
2022-07-13 | $12.50 | $12.61 | $12.50 | $12.59 | $12.36 | 63,408 |
2022-07-12 | $12.59 | $12.70 | $12.58 | $12.61 | $12.38 | 77,959 |
2022-07-11 | $12.78 | $12.78 | $12.61 | $12.66 | $12.43 | 116,064 |
2022-07-08 | $12.75 | $12.77 | $12.64 | $12.77 | $12.54 | 53,819 |
2022-07-07 | $12.65 | $12.74 | $12.65 | $12.74 | $12.51 | 90,953 |
2022-07-06 | $12.71 | $12.71 | $12.62 | $12.65 | $12.41 | 58,837 |
2022-07-05 | $12.70 | $12.70 | $12.54 | $12.68 | $12.45 | 86,830 |
2022-07-01 | $12.70 | $12.71 | $12.61 | $12.71 | $12.48 | 63,189 |
2022-06-30 | $12.54 | $12.65 | $12.47 | $12.64 | $12.41 | 88,561 |
2022-06-29 | $12.58 | $12.60 | $12.53 | $12.54 | $12.31 | 54,055 |
2022-06-28 | $12.64 | $12.72 | $12.53 | $12.58 | $12.35 | 109,799 |
2022-06-27 | $12.73 | $12.82 | $12.67 | $12.71 | $12.36 | 51,477 |
2022-06-24 | $12.66 | $12.75 | $12.62 | $12.72 | $12.37 | 84,229 |
2022-06-23 | $12.50 | $12.55 | $12.45 | $12.53 | $12.19 | 77,355 |
2022-06-22 | $12.43 | $12.52 | $12.42 | $12.46 | $12.12 | 92,409 |
2022-06-21 | $12.48 | $12.58 | $12.45 | $12.45 | $12.11 | 84,745 |
2022-06-17 | $12.44 | $12.48 | $12.34 | $12.42 | $12.08 | 166,620 |
2022-06-16 | $12.73 | $12.73 | $12.31 | $12.32 | $11.98 | 257,587 |
2022-06-15 | $12.81 | $12.90 | $12.73 | $12.81 | $12.46 | 201,991 |
2022-06-14 | $12.90 | $12.95 | $12.71 | $12.74 | $12.39 | 228,978 |
2022-06-13 | $13.21 | $13.25 | $12.83 | $12.89 | $12.54 | 740,078 |
2022-06-10 | $13.50 | $13.50 | $13.36 | $13.42 | $13.05 | 67,981 |
2022-06-09 | $13.71 | $13.75 | $13.58 | $13.60 | $13.23 | 60,518 |
2022-06-08 | $13.77 | $13.83 | $13.75 | $13.76 | $13.38 | 75,741 |
2022-06-07 | $13.69 | $13.84 | $13.69 | $13.84 | $13.46 | 53,273 |
2022-06-06 | $13.73 | $13.82 | $13.69 | $13.71 | $13.33 | 100,050 |
2022-06-03 | $13.74 | $13.76 | $13.70 | $13.76 | $13.38 | 78,015 |
2022-06-02 | $13.70 | $13.86 | $13.70 | $13.83 | $13.45 | 94,887 |
2022-06-01 | $13.79 | $13.85 | $13.69 | $13.77 | $13.39 | 112,513 |
2022-05-31 | $13.81 | $13.82 | $13.71 | $13.75 | $13.37 | 126,945 |
2022-05-27 | $13.54 | $13.79 | $13.54 | $13.78 | $13.40 | 102,489 |
2022-05-26 | $13.28 | $13.57 | $13.28 | $13.56 | $13.19 | 277,078 |
2022-05-25 | $13.34 | $13.44 | $13.31 | $13.39 | $12.91 | 356,745 |
2022-05-24 | $13.26 | $13.35 | $13.20 | $13.28 | $12.80 | 108,023 |
2022-05-23 | $13.35 | $13.37 | $13.28 | $13.34 | $12.86 | 121,636 |
2022-05-20 | $13.24 | $13.34 | $13.17 | $13.22 | $12.74 | 123,416 |
2022-05-19 | $13.21 | $13.30 | $13.21 | $13.22 | $12.74 | 169,285 |
2022-05-18 | $13.34 | $13.35 | $13.21 | $13.25 | $12.77 | 134,175 |
2022-05-17 | $13.28 | $13.38 | $13.27 | $13.37 | $12.89 | 65,913 |
2022-05-16 | $13.17 | $13.25 | $13.17 | $13.20 | $12.72 | 121,039 |
2022-05-13 | $13.16 | $13.26 | $13.16 | $13.19 | $12.71 | 118,114 |
2022-05-12 | $13.22 | $13.25 | $13.01 | $13.10 | $12.63 | 329,556 |
2022-05-11 | $13.47 | $13.50 | $13.25 | $13.26 | $12.78 | 490,152 |
2022-05-10 | $13.47 | $13.59 | $13.40 | $13.45 | $12.97 | 201,557 |
2022-05-09 | $13.71 | $13.71 | $13.42 | $13.42 | $12.94 | 399,146 |
2022-05-06 | $13.82 | $13.83 | $13.73 | $13.74 | $13.24 | 120,839 |
2022-05-05 | $14.02 | $14.05 | $13.81 | $13.83 | $13.33 | 148,581 |
2022-05-04 | $13.94 | $14.11 | $13.87 | $14.11 | $13.60 | 132,941 |
2022-05-03 | $13.85 | $13.99 | $13.80 | $13.92 | $13.42 | 185,247 |
2022-05-02 | $14.00 | $14.05 | $13.81 | $13.87 | $13.37 | 213,676 |
2022-04-29 | $14.16 | $14.17 | $14.00 | $14.00 | $13.50 | 220,966 |
2022-04-28 | $14.22 | $14.22 | $14.06 | $14.17 | $13.66 | 164,583 |
2022-04-27 | $14.14 | $14.17 | $14.06 | $14.07 | $13.56 | 179,809 |
2022-04-26 | $14.33 | $14.42 | $14.20 | $14.20 | $13.57 | 137,919 |
2022-04-25 | $14.49 | $14.49 | $14.26 | $14.35 | $13.72 | 142,781 |
2022-04-22 | $14.61 | $14.61 | $14.36 | $14.41 | $13.77 | 159,001 |
2022-04-21 | $14.60 | $14.68 | $14.53 | $14.54 | $13.90 | 87,423 |
2022-04-20 | $14.52 | $14.64 | $14.52 | $14.64 | $13.99 | 75,132 |
2022-04-19 | $14.41 | $14.54 | $14.39 | $14.51 | $13.87 | 160,697 |
2022-04-18 | $14.57 | $14.57 | $14.39 | $14.43 | $13.79 | 140,433 |
2022-04-14 | $14.55 | $14.64 | $14.50 | $14.52 | $13.88 | 172,203 |
2022-04-13 | $14.57 | $14.68 | $14.57 | $14.62 | $13.97 | 66,352 |
2022-04-12 | $14.64 | $14.70 | $14.60 | $14.62 | $13.97 | 159,726 |
2022-04-11 | $14.75 | $14.77 | $14.53 | $14.56 | $13.92 | 90,515 |
2022-04-08 | $14.83 | $14.85 | $14.75 | $14.77 | $14.12 | 72,818 |
2022-04-07 | $14.80 | $14.91 | $14.79 | $14.85 | $14.19 | 84,213 |
2022-04-06 | $14.98 | $14.98 | $14.80 | $14.83 | $14.17 | 167,573 |
2022-04-05 | $15.28 | $15.28 | $15.00 | $15.01 | $14.35 | 123,861 |
2022-04-04 | $15.10 | $15.23 | $15.08 | $15.23 | $14.56 | 85,519 |
2022-04-01 | $15.00 | $15.15 | $14.97 | $15.14 | $14.47 | 191,086 |
2022-03-31 | $14.84 | $15.00 | $14.84 | $14.95 | $14.29 | 264,290 |
2022-03-30 | $14.78 | $14.85 | $14.76 | $14.83 | $14.17 | 199,789 |
2022-03-29 | $14.67 | $14.79 | $14.63 | $14.78 | $14.13 | 148,098 |
2022-03-28 | $14.60 | $14.68 | $14.59 | $14.67 | $13.91 | 129,121 |
2022-03-25 | $14.73 | $14.73 | $14.62 | $14.62 | $13.86 | 127,307 |
2022-03-24 | $14.73 | $14.75 | $14.70 | $14.73 | $13.97 | 60,580 |
2022-03-23 | $14.78 | $14.78 | $14.72 | $14.74 | $13.97 | 71,388 |
2022-03-22 | $14.72 | $14.79 | $14.72 | $14.78 | $14.01 | 73,740 |
2022-03-21 | $14.85 | $14.95 | $14.65 | $14.72 | $13.96 | 124,072 |
2022-03-18 | $14.86 | $14.86 | $14.75 | $14.83 | $14.06 | 118,384 |
2022-03-17 | $14.61 | $14.75 | $14.53 | $14.74 | $13.97 | 188,241 |
2022-03-16 | $14.29 | $14.50 | $14.29 | $14.47 | $13.72 | 143,339 |
2022-03-15 | $14.11 | $14.26 | $14.11 | $14.25 | $13.51 | 106,673 |
2022-03-14 | $14.52 | $14.52 | $14.10 | $14.11 | $13.38 | 192,234 |
2022-03-11 | $14.73 | $14.73 | $14.47 | $14.48 | $13.73 | 166,721 |
2022-03-10 | $14.60 | $14.71 | $14.57 | $14.59 | $13.83 | 108,922 |
2022-03-09 | $14.68 | $14.75 | $14.68 | $14.70 | $13.94 | 76,251 |
2022-03-08 | $14.71 | $14.72 | $14.53 | $14.65 | $13.89 | 145,204 |
2022-03-07 | $14.91 | $14.95 | $14.62 | $14.62 | $13.86 | 210,159 |
2022-03-04 | $15.19 | $15.19 | $14.92 | $14.94 | $14.16 | 111,226 |
2022-03-03 | $15.29 | $15.29 | $15.09 | $15.10 | $14.32 | 36,516 |
2022-03-02 | $14.98 | $15.17 | $14.98 | $15.15 | $14.36 | 94,204 |
2022-03-01 | $14.99 | $15.06 | $14.96 | $15.00 | $14.22 | 156,492 |
2022-02-28 | $14.88 | $14.99 | $14.88 | $14.98 | $14.20 | 427,110 |
2022-02-25 | $14.88 | $14.99 | $14.80 | $14.96 | $14.18 | 112,710 |
2022-02-24 | $14.62 | $14.79 | $14.41 | $14.77 | $14.00 | 240,700 |
2022-02-23 | $15.03 | $15.08 | $14.87 | $14.91 | $14.02 | 134,558 |
2022-02-22 | $15.13 | $15.16 | $14.94 | $15.03 | $14.13 | 197,969 |
2022-02-18 | $15.18 | $15.30 | $15.18 | $15.20 | $14.29 | 93,434 |
2022-02-17 | $15.30 | $15.39 | $15.22 | $15.25 | $14.34 | 87,931 |
2022-02-16 | $15.24 | $15.39 | $15.24 | $15.35 | $14.44 | 107,455 |
2022-02-15 | $15.21 | $15.33 | $15.21 | $15.28 | $14.37 | 129,405 |
2022-02-14 | $15.43 | $15.48 | $15.14 | $15.17 | $14.27 | 317,881 |
2022-02-11 | $15.63 | $15.67 | $15.42 | $15.45 | $14.53 | 209,035 |
2022-02-10 | $15.78 | $15.80 | $15.65 | $15.65 | $14.72 | 109,933 |
2022-02-09 | $15.86 | $15.89 | $15.78 | $15.80 | $14.86 | 109,929 |
2022-02-08 | $15.67 | $15.73 | $15.67 | $15.71 | $14.77 | 53,254 |
2022-02-07 | $15.69 | $15.75 | $15.67 | $15.68 | $14.75 | 91,651 |
2022-02-04 | $15.76 | $15.78 | $15.66 | $15.69 | $14.76 | 168,307 |
2022-02-03 | $15.93 | $15.93 | $15.76 | $15.76 | $14.82 | 250,116 |
2022-02-02 | $15.96 | $16.00 | $15.91 | $15.98 | $15.03 | 110,796 |
2022-02-01 | $15.85 | $15.96 | $15.82 | $15.96 | $15.01 | 159,596 |
2022-01-31 | $15.70 | $15.84 | $15.65 | $15.84 | $14.90 | 286,723 |
2022-01-28 | $15.66 | $15.70 | $15.55 | $15.70 | $14.77 | 87,669 |
2022-01-27 | $15.73 | $15.75 | $15.60 | $15.62 | $14.69 | 111,987 |
2022-01-26 | $15.85 | $15.85 | $15.67 | $15.69 | $14.64 | 123,903 |
2022-01-25 | $15.60 | $15.76 | $15.51 | $15.64 | $14.60 | 226,066 |
2022-01-24 | $15.79 | $15.79 | $15.32 | $15.63 | $14.59 | 649,321 |
2022-01-21 | $16.10 | $16.15 | $15.86 | $15.89 | $14.83 | 437,335 |
2022-01-20 | $16.20 | $16.34 | $16.13 | $16.13 | $15.05 | 140,924 |
2022-01-19 | $16.34 | $16.35 | $16.20 | $16.22 | $15.13 | 124,997 |
2022-01-18 | $16.45 | $16.45 | $16.27 | $16.28 | $15.19 | 325,512 |
2022-01-14 | $16.59 | $16.61 | $16.42 | $16.43 | $15.33 | 255,818 |
2022-01-13 | $16.70 | $16.70 | $16.57 | $16.59 | $15.48 | 181,542 |
2022-01-12 | $16.63 | $16.69 | $16.63 | $16.65 | $15.54 | 102,208 |
2022-01-11 | $16.58 | $16.64 | $16.58 | $16.61 | $15.50 | 117,099 |
2022-01-10 | $16.55 | $16.58 | $16.50 | $16.57 | $15.46 | 105,044 |
2022-01-07 | $16.55 | $16.62 | $16.54 | $16.58 | $15.47 | 139,168 |
2022-01-06 | $16.63 | $16.63 | $16.48 | $16.52 | $15.42 | 182,274 |
2022-01-05 | $16.64 | $16.69 | $16.48 | $16.48 | $15.38 | 282,823 |
2022-01-04 | $16.65 | $16.70 | $16.64 | $16.64 | $15.53 | 156,330 |
2022-01-03 | $16.60 | $16.68 | $16.60 | $16.67 | $15.56 | 161,028 |
2021-12-31 | $16.55 | $16.64 | $16.49 | $16.63 | $15.52 | 227,173 |
2021-12-30 | $16.49 | $16.56 | $16.49 | $16.53 | $15.43 | 268,643 |
2021-12-29 | $16.60 | $16.60 | $16.48 | $16.49 | $15.39 | 148,457 |
2021-12-28 | $16.75 | $16.75 | $16.63 | $16.64 | $15.42 | 154,141 |
2021-12-27 | $16.65 | $16.71 | $16.65 | $16.66 | $15.44 | 130,553 |
2021-12-23 | $16.43 | $16.65 | $16.43 | $16.63 | $15.41 | 258,610 |
2021-12-22 | $16.37 | $16.48 | $16.36 | $16.46 | $15.25 | 101,969 |
2021-12-21 | $16.25 | $16.39 | $16.25 | $16.33 | $15.13 | 363,563 |
2021-12-20 | $16.35 | $16.35 | $16.21 | $16.25 | $15.06 | 623,189 |
2021-12-17 | $16.41 | $16.47 | $16.35 | $16.45 | $15.24 | 102,761 |
2021-12-16 | $16.43 | $16.47 | $16.39 | $16.42 | $15.21 | 131,576 |
2021-12-15 | $16.36 | $16.40 | $16.32 | $16.40 | $15.20 | 140,474 |
2021-12-14 | $16.43 | $16.45 | $16.34 | $16.38 | $15.18 | 178,925 |
2021-12-13 | $16.63 | $16.63 | $16.41 | $16.44 | $15.23 | 99,019 |
2021-12-10 | $16.62 | $16.62 | $16.51 | $16.51 | $15.30 | 121,273 |
2021-12-09 | $16.50 | $16.59 | $16.50 | $16.51 | $15.30 | 95,352 |
2021-12-08 | $16.55 | $16.62 | $16.51 | $16.55 | $15.33 | 89,554 |
2021-12-07 | $16.48 | $16.64 | $16.48 | $16.59 | $15.37 | 152,888 |
2021-12-06 | $16.39 | $16.50 | $16.34 | $16.44 | $15.23 | 288,535 |
2021-12-03 | $16.52 | $16.55 | $16.36 | $16.39 | $15.19 | 238,034 |
2021-12-02 | $16.57 | $16.58 | $16.47 | $16.49 | $15.28 | 153,346 |
2021-12-01 | $16.50 | $16.68 | $16.49 | $16.53 | $15.32 | 207,072 |
2021-11-30 | $16.62 | $16.65 | $16.46 | $16.47 | $15.26 | 191,789 |
2021-11-29 | $16.58 | $16.60 | $16.56 | $16.59 | $15.37 | 175,325 |
2021-11-26 | $16.67 | $16.67 | $16.46 | $16.55 | $15.33 | 209,473 |
2021-11-24 | $16.71 | $16.82 | $16.70 | $16.81 | $15.46 | 136,621 |
2021-11-23 | $16.87 | $16.89 | $16.74 | $16.81 | $15.46 | 434,486 |
2021-11-22 | $16.94 | $17.01 | $16.84 | $16.88 | $15.53 | 244,616 |
2021-11-19 | $16.95 | $17.02 | $16.93 | $16.93 | $15.57 | 145,078 |
2021-11-18 | $17.12 | $17.12 | $16.96 | $16.99 | $15.63 | 193,069 |
2021-11-17 | $17.15 | $17.15 | $17.03 | $17.03 | $15.67 | 152,367 |
2021-11-16 | $17.13 | $17.15 | $17.12 | $17.13 | $15.76 | 105,230 |
2021-11-15 | $17.11 | $17.14 | $17.09 | $17.11 | $15.73 | 128,389 |
2021-11-12 | $17.10 | $17.14 | $17.10 | $17.12 | $15.75 | 203,212 |
2021-11-11 | $17.11 | $17.13 | $17.05 | $17.09 | $15.72 | 186,311 |
2021-11-10 | $17.11 | $17.15 | $17.08 | $17.10 | $15.73 | 215,145 |
2021-11-09 | $17.11 | $17.14 | $17.11 | $17.12 | $15.75 | 146,455 |
2021-11-08 | $17.09 | $17.15 | $17.08 | $17.13 | $15.76 | 222,017 |
2021-11-05 | $17.08 | $17.09 | $17.07 | $17.09 | $15.72 | 131,050 |
2021-11-04 | $17.06 | $17.10 | $17.05 | $17.06 | $15.69 | 108,023 |
2021-11-03 | $17.09 | $17.09 | $17.06 | $17.09 | $15.72 | 110,066 |
2021-11-02 | $17.09 | $17.10 | $17.06 | $17.07 | $15.70 | 94,457 |
2021-11-01 | $17.07 | $17.10 | $17.01 | $17.06 | $15.69 | 310,218 |
2021-10-29 | $17.04 | $17.08 | $17.02 | $17.07 | $15.70 | 150,072 |
2021-10-28 | $16.99 | $17.02 | $16.96 | $17.00 | $15.64 | 122,762 |
2021-10-27 | $17.02 | $17.02 | $16.94 | $16.95 | $15.59 | 147,423 |
2021-10-26 | $17.07 | $17.11 | $17.05 | $17.09 | $15.61 | 170,556 |
2021-10-25 | $17.13 | $17.13 | $17.06 | $17.08 | $15.60 | 169,176 |
2021-10-22 | $17.05 | $17.11 | $17.05 | $17.08 | $15.60 | 119,584 |
2021-10-21 | $17.15 | $17.18 | $17.07 | $17.07 | $15.59 | 191,488 |
2021-10-20 | $17.14 | $17.17 | $17.10 | $17.13 | $15.65 | 228,129 |
2021-10-19 | $17.11 | $17.14 | $17.08 | $17.10 | $15.62 | 173,862 |
2021-10-18 | $17.05 | $17.09 | $17.04 | $17.07 | $15.59 | 132,629 |
2021-10-15 | $17.14 | $17.14 | $17.02 | $17.05 | $15.57 | 161,151 |
2021-10-14 | $17.05 | $17.12 | $17.02 | $17.10 | $15.62 | 398,046 |
2021-10-13 | $17.00 | $17.05 | $16.98 | $17.05 | $15.57 | 142,175 |
2021-10-12 | $16.95 | $17.05 | $16.93 | $16.99 | $15.52 | 58,674 |
2021-10-11 | $16.97 | $17.05 | $16.97 | $16.97 | $15.50 | 103,001 |
2021-10-08 | $16.99 | $17.00 | $16.94 | $16.99 | $15.52 | 72,040 |
2021-10-07 | $16.93 | $17.00 | $16.91 | $16.96 | $15.49 | 99,530 |
2021-10-06 | $16.93 | $16.93 | $16.85 | $16.91 | $15.45 | 131,591 |
2021-10-05 | $16.84 | $16.96 | $16.84 | $16.93 | $15.46 | 162,697 |
2021-10-04 | $16.94 | $16.95 | $16.80 | $16.90 | $15.44 | 221,311 |
2021-10-01 | $16.81 | $16.98 | $16.77 | $16.95 | $15.48 | 306,996 |
2021-09-30 | $16.83 | $16.86 | $16.80 | $16.82 | $15.36 | 115,993 |
2021-09-29 | $16.74 | $16.84 | $16.73 | $16.80 | $15.35 | 127,070 |
2021-09-28 | $16.84 | $16.84 | $16.72 | $16.74 | $15.29 | 323,530 |
2021-09-27 | $17.09 | $17.10 | $17.00 | $17.01 | $15.43 | 157,950 |
2021-09-24 | $17.09 | $17.14 | $17.07 | $17.07 | $15.48 | 106,787 |
2021-09-23 | $17.19 | $17.21 | $17.12 | $17.14 | $15.54 | 147,348 |
2021-09-22 | $17.00 | $17.12 | $17.00 | $17.10 | $15.51 | 155,725 |
2021-09-21 | $16.97 | $17.05 | $16.92 | $16.99 | $15.41 | 108,114 |
2021-09-20 | $17.06 | $17.08 | $16.86 | $16.90 | $15.33 | 474,181 |
2021-09-17 | $17.15 | $17.20 | $17.15 | $17.15 | $15.55 | 102,403 |
2021-09-16 | $17.20 | $17.21 | $17.14 | $17.17 | $15.57 | 64,381 |
2021-09-15 | $17.18 | $17.21 | $17.11 | $17.18 | $15.58 | 198,258 |
2021-09-14 | $17.27 | $17.27 | $17.12 | $17.19 | $15.59 | 1,788,602 |
2021-09-13 | $17.25 | $17.26 | $17.20 | $17.24 | $15.63 | 219,464 |
2021-09-10 | $17.22 | $17.26 | $17.18 | $17.19 | $15.59 | 144,225 |
2021-09-09 | $17.20 | $17.25 | $17.17 | $17.21 | $15.61 | 118,911 |
2021-09-08 | $17.16 | $17.20 | $17.15 | $17.17 | $15.57 | 171,511 |
2021-09-07 | $17.22 | $17.25 | $17.12 | $17.12 | $15.53 | 254,897 |
2021-09-03 | $17.30 | $17.33 | $17.24 | $17.24 | $15.63 | 281,007 |
2021-09-02 | $17.35 | $17.36 | $17.27 | $17.29 | $15.68 | 130,822 |
2021-09-01 | $17.29 | $17.35 | $17.28 | $17.34 | $15.73 | 190,780 |
2021-08-31 | $17.24 | $17.30 | $17.23 | $17.28 | $15.67 | 240,524 |
2021-08-30 | $17.20 | $17.24 | $17.19 | $17.22 | $15.62 | 268,457 |
2021-08-27 | $17.22 | $17.25 | $17.18 | $17.25 | $15.64 | 376,883 |
2021-08-26 | $17.40 | $17.40 | $17.27 | $17.34 | $15.62 | 265,792 |
2021-08-25 | $17.35 | $17.41 | $17.33 | $17.41 | $15.68 | 167,795 |
2021-08-24 | $17.37 | $17.40 | $17.33 | $17.37 | $15.64 | 253,758 |
2021-08-23 | $17.29 | $17.36 | $17.29 | $17.35 | $15.63 | 213,262 |
2021-08-20 | $17.33 | $17.36 | $17.30 | $17.30 | $15.58 | 116,834 |
2021-08-19 | $17.36 | $17.39 | $17.26 | $17.26 | $15.54 | 176,991 |
2021-08-18 | $17.40 | $17.41 | $17.35 | $17.36 | $15.64 | 104,666 |
2021-08-17 | $17.42 | $17.43 | $17.35 | $17.40 | $15.67 | 130,207 |
2021-08-16 | $17.42 | $17.42 | $17.38 | $17.38 | $15.65 | 143,665 |
2021-08-13 | $17.45 | $17.45 | $17.37 | $17.42 | $15.69 | 187,743 |
2021-08-12 | $17.46 | $17.46 | $17.41 | $17.41 | $15.68 | 107,369 |
2021-08-11 | $17.43 | $17.45 | $17.41 | $17.43 | $15.70 | 98,983 |
2021-08-10 | $17.48 | $17.49 | $17.41 | $17.42 | $15.69 | 190,826 |
2021-08-09 | $17.42 | $17.46 | $17.40 | $17.44 | $15.71 | 266,655 |
2021-08-06 | $17.38 | $17.41 | $17.36 | $17.39 | $15.66 | 150,063 |
2021-08-05 | $17.30 | $17.37 | $17.29 | $17.36 | $15.64 | 127,103 |
2021-08-04 | $17.30 | $17.30 | $17.28 | $17.29 | $15.57 | 90,298 |
2021-08-03 | $17.30 | $17.30 | $17.23 | $17.28 | $15.57 | 144,356 |
2021-08-02 | $17.22 | $17.29 | $17.20 | $17.26 | $15.54 | 436,237 |
2021-07-30 | $17.18 | $17.25 | $17.15 | $17.22 | $15.51 | 141,404 |
2021-07-29 | $17.22 | $17.24 | $17.17 | $17.23 | $15.52 | 201,291 |
2021-07-28 | $17.22 | $17.22 | $17.13 | $17.17 | $15.46 | 107,338 |
2021-07-27 | $17.28 | $17.31 | $17.19 | $17.24 | $15.41 | 122,153 |
2021-07-26 | $17.40 | $17.40 | $17.28 | $17.30 | $15.46 | 235,360 |
2021-07-23 | $17.35 | $17.49 | $17.32 | $17.34 | $15.50 | 344,073 |
2021-07-22 | $17.33 | $17.33 | $17.28 | $17.32 | $15.48 | 133,025 |
2021-07-21 | $17.22 | $17.31 | $17.22 | $17.28 | $15.45 | 276,030 |
2021-07-20 | $17.02 | $17.20 | $17.02 | $17.20 | $15.37 | 194,516 |
2021-07-19 | $17.00 | $17.10 | $16.92 | $17.00 | $15.20 | 568,434 |
2021-07-16 | $17.33 | $17.37 | $17.07 | $17.21 | $15.38 | 486,493 |
2021-07-15 | $17.51 | $17.53 | $17.30 | $17.34 | $15.50 | 686,267 |
2021-07-14 | $17.51 | $17.60 | $17.49 | $17.51 | $15.65 | 117,501 |
2021-07-13 | $17.59 | $17.62 | $17.50 | $17.50 | $15.64 | 137,450 |
2021-07-12 | $17.65 | $17.65 | $17.51 | $17.56 | $15.70 | 147,009 |
2021-07-09 | $17.57 | $17.65 | $17.57 | $17.65 | $15.78 | 130,373 |
2021-07-08 | $17.58 | $17.58 | $17.49 | $17.55 | $15.69 | 245,620 |
2021-07-07 | $17.62 | $17.69 | $17.61 | $17.63 | $15.76 | 242,644 |
2021-07-06 | $17.67 | $17.71 | $17.60 | $17.63 | $15.76 | 213,612 |
2021-07-02 | $17.68 | $17.71 | $17.67 | $17.68 | $15.80 | 180,427 |
2021-07-01 | $17.66 | $17.71 | $17.65 | $17.66 | $15.79 | 222,255 |
2021-06-30 | $17.61 | $17.67 | $17.61 | $17.64 | $15.77 | 162,139 |
2021-06-29 | $17.56 | $17.62 | $17.56 | $17.60 | $15.73 | 220,544 |
2021-06-28 | $17.57 | $17.57 | $17.52 | $17.56 | $15.70 | 183,488 |
2021-06-25 | $17.70 | $17.70 | $17.61 | $17.67 | $15.68 | 222,110 |
2021-06-24 | $17.57 | $17.66 | $17.55 | $17.66 | $15.67 | 138,081 |
2021-06-23 | $17.62 | $17.62 | $17.55 | $17.56 | $15.58 | 191,444 |
2021-06-22 | $17.60 | $17.61 | $17.55 | $17.59 | $15.60 | 146,614 |
2021-06-21 | $17.44 | $17.55 | $17.40 | $17.55 | $15.57 | 272,874 |
2021-06-18 | $17.52 | $17.53 | $17.39 | $17.39 | $15.43 | 305,731 |
2021-06-17 | $17.68 | $17.70 | $17.49 | $17.52 | $15.55 | 334,698 |
2021-06-16 | $17.72 | $17.75 | $17.66 | $17.68 | $15.68 | 137,745 |
2021-06-15 | $17.82 | $17.82 | $17.69 | $17.71 | $15.71 | 392,755 |
2021-06-14 | $17.75 | $17.79 | $17.72 | $17.79 | $15.79 | 183,507 |
2021-06-11 | $17.75 | $17.75 | $17.67 | $17.73 | $15.73 | 135,922 |
2021-06-10 | $17.72 | $17.77 | $17.68 | $17.72 | $15.72 | 314,883 |
2021-06-09 | $17.69 | $17.70 | $17.64 | $17.68 | $15.69 | 137,612 |
2021-06-08 | $17.57 | $17.65 | $17.57 | $17.64 | $15.65 | 179,353 |
2021-06-07 | $17.55 | $17.60 | $17.55 | $17.60 | $15.62 | 219,202 |
2021-06-04 | $17.53 | $17.58 | $17.52 | $17.58 | $15.60 | 178,705 |
2021-06-03 | $17.55 | $17.55 | $17.45 | $17.53 | $15.55 | 159,122 |
2021-06-02 | $17.50 | $17.53 | $17.47 | $17.53 | $15.55 | 189,480 |
2021-06-01 | $17.38 | $17.48 | $17.38 | $17.48 | $15.51 | 234,519 |
2021-05-28 | $17.36 | $17.40 | $17.35 | $17.36 | $15.40 | 254,926 |
2021-05-27 | $17.32 | $17.35 | $17.29 | $17.34 | $15.39 | 100,627 |
2021-05-26 | $17.35 | $17.35 | $17.25 | $17.29 | $15.34 | 335,596 |
2021-05-25 | $17.40 | $17.41 | $17.36 | $17.38 | $15.31 | 278,707 |
2021-05-24 | $17.34 | $17.38 | $17.30 | $17.36 | $15.29 | 194,546 |
2021-05-21 | $17.39 | $17.39 | $17.22 | $17.26 | $15.20 | 219,276 |
2021-05-20 | $17.21 | $17.25 | $17.17 | $17.23 | $15.17 | 231,456 |
2021-05-19 | $17.12 | $17.17 | $17.05 | $17.17 | $15.12 | 199,288 |
2021-05-18 | $17.20 | $17.25 | $17.17 | $17.21 | $15.16 | 164,181 |
2021-05-17 | $17.09 | $17.15 | $17.09 | $17.12 | $15.08 | 211,931 |
2021-05-14 | $17.05 | $17.12 | $17.02 | $17.09 | $15.05 | 202,730 |
2021-05-13 | $16.96 | $17.03 | $16.95 | $16.96 | $14.94 | 193,596 |
2021-05-12 | $17.23 | $17.25 | $16.82 | $16.84 | $14.83 | 521,519 |
2021-05-11 | $17.31 | $17.31 | $17.13 | $17.23 | $15.17 | 265,972 |
2021-05-10 | $17.35 | $17.40 | $17.30 | $17.32 | $15.25 | 203,484 |
2021-05-07 | $17.31 | $17.35 | $17.30 | $17.34 | $15.27 | 233,667 |
2021-05-06 | $17.29 | $17.29 | $17.23 | $17.28 | $15.22 | 198,028 |
2021-05-05 | $17.27 | $17.28 | $17.22 | $17.26 | $15.20 | 138,500 |
2021-05-04 | $17.25 | $17.25 | $17.14 | $17.22 | $15.17 | 166,697 |
2021-05-03 | $17.18 | $17.24 | $17.17 | $17.22 | $15.17 | 227,950 |
2021-04-30 | $17.10 | $17.15 | $17.10 | $17.12 | $15.08 | 220,477 |
2021-04-29 | $17.19 | $17.20 | $17.05 | $17.09 | $15.05 | 230,143 |
2021-04-28 | $17.18 | $17.18 | $17.10 | $17.11 | $15.07 | 210,172 |
2021-04-27 | $17.25 | $17.25 | $17.20 | $17.22 | $15.05 | 181,505 |
2021-04-26 | $17.25 | $17.25 | $17.19 | $17.19 | $15.02 | 408,595 |
2021-04-23 | $17.14 | $17.20 | $17.12 | $17.18 | $15.02 | 306,051 |
2021-04-22 | $17.21 | $17.22 | $17.02 | $17.08 | $14.93 | 272,145 |
2021-04-21 | $17.06 | $17.20 | $17.06 | $17.17 | $15.01 | 218,388 |
2021-04-20 | $17.20 | $17.22 | $17.06 | $17.07 | $14.92 | 207,804 |
2021-04-19 | $17.20 | $17.20 | $17.13 | $17.14 | $14.98 | 149,392 |
2021-04-16 | $17.22 | $17.22 | $17.15 | $17.16 | $15.00 | 178,666 |
2021-04-15 | $17.10 | $17.19 | $17.07 | $17.17 | $15.01 | 222,830 |
2021-04-14 | $17.12 | $17.15 | $17.05 | $17.07 | $14.92 | 364,708 |
2021-04-13 | $17.03 | $17.10 | $17.03 | $17.08 | $14.93 | 279,306 |
2021-04-12 | $17.06 | $17.07 | $17.01 | $17.03 | $14.88 | 345,946 |
2021-04-09 | $17.00 | $17.04 | $16.98 | $17.00 | $14.86 | 539,878 |
2021-04-08 | $16.96 | $16.99 | $16.94 | $16.99 | $14.85 | 376,482 |
2021-04-07 | $16.90 | $16.92 | $16.82 | $16.92 | $14.79 | 282,444 |
2021-04-06 | $16.85 | $16.89 | $16.81 | $16.87 | $14.74 | 452,118 |
2021-04-05 | $16.79 | $16.88 | $16.79 | $16.81 | $14.69 | 303,793 |
2021-04-01 | $16.75 | $16.80 | $16.70 | $16.79 | $14.68 | 163,883 |
2021-03-31 | $16.66 | $16.73 | $16.65 | $16.70 | $14.60 | 209,011 |
2021-03-30 | $16.56 | $16.64 | $16.55 | $16.61 | $14.52 | 146,088 |
2021-03-29 | $16.74 | $16.74 | $16.59 | $16.62 | $14.52 | 230,915 |
2021-03-26 | $16.66 | $16.74 | $16.66 | $16.74 | $14.52 | 159,037 |
2021-03-25 | $16.75 | $16.75 | $16.58 | $16.67 | $14.46 | 219,729 |
2021-03-24 | $16.75 | $16.78 | $16.68 | $16.68 | $14.47 | 231,116 |
2021-03-23 | $16.79 | $16.79 | $16.68 | $16.69 | $14.47 | 141,540 |
2021-03-22 | $16.77 | $16.77 | $16.71 | $16.74 | $14.52 | 241,943 |
2021-03-19 | $16.69 | $16.75 | $16.63 | $16.69 | $14.47 | 124,914 |
2021-03-18 | $16.78 | $16.79 | $16.64 | $16.65 | $14.44 | 277,098 |
2021-03-17 | $16.74 | $16.80 | $16.68 | $16.79 | $14.56 | 189,165 |
2021-03-16 | $16.73 | $16.81 | $16.71 | $16.74 | $14.52 | 225,514 |
2021-03-15 | $16.74 | $16.77 | $16.70 | $16.77 | $14.54 | 194,278 |
2021-03-12 | $16.74 | $16.74 | $16.65 | $16.70 | $14.48 | 213,178 |
2021-03-11 | $16.76 | $16.80 | $16.69 | $16.71 | $14.49 | 197,743 |
2021-03-10 | $16.60 | $16.68 | $16.50 | $16.66 | $14.45 | 143,377 |
2021-03-09 | $16.51 | $16.62 | $16.51 | $16.57 | $14.37 | 169,055 |
2021-03-08 | $16.59 | $16.60 | $16.50 | $16.51 | $14.32 | 261,389 |
2021-03-05 | $16.46 | $16.55 | $16.31 | $16.52 | $14.33 | 147,003 |
2021-03-04 | $16.64 | $16.64 | $16.25 | $16.37 | $14.20 | 247,545 |
2021-03-03 | $16.61 | $16.66 | $16.58 | $16.60 | $14.40 | 118,390 |
2021-03-02 | $16.62 | $16.66 | $16.55 | $16.65 | $14.44 | 131,264 |
2021-03-01 | $16.42 | $16.62 | $16.41 | $16.62 | $14.41 | 620,779 |
2021-02-26 | $16.25 | $16.42 | $16.25 | $16.33 | $14.16 | 194,294 |
2021-02-25 | $16.58 | $16.60 | $16.24 | $16.26 | $14.10 | 236,568 |
2021-02-24 | $16.50 | $16.57 | $16.47 | $16.56 | $14.36 | 222,701 |
2021-02-23 | $16.63 | $16.63 | $16.52 | $16.57 | $14.26 | 288,757 |
2021-02-22 | $16.61 | $16.68 | $16.59 | $16.60 | $14.28 | 222,805 |
2021-02-19 | $16.57 | $16.67 | $16.56 | $16.60 | $14.28 | 150,765 |
2021-02-18 | $16.63 | $16.63 | $16.51 | $16.53 | $14.22 | 138,463 |
2021-02-17 | $16.61 | $16.63 | $16.55 | $16.60 | $14.28 | 137,432 |
2021-02-16 | $16.65 | $16.67 | $16.56 | $16.59 | $14.27 | 205,546 |
2021-02-12 | $16.59 | $16.62 | $16.57 | $16.59 | $14.28 | 163,949 |
2021-02-11 | $16.59 | $16.63 | $16.54 | $16.58 | $14.26 | 137,862 |
2021-02-10 | $16.51 | $16.61 | $16.51 | $16.59 | $14.28 | 242,863 |
2021-02-09 | $16.46 | $16.54 | $16.46 | $16.53 | $14.22 | 175,011 |
2021-02-08 | $16.43 | $16.49 | $16.43 | $16.46 | $14.16 | 159,722 |
2021-02-05 | $16.38 | $16.40 | $16.35 | $16.40 | $14.11 | 150,671 |
2021-02-04 | $16.36 | $16.38 | $16.30 | $16.34 | $14.06 | 117,565 |
2021-02-03 | $16.22 | $16.29 | $16.22 | $16.28 | $14.01 | 102,378 |
2021-02-02 | $16.10 | $16.28 | $16.10 | $16.22 | $13.96 | 118,342 |
2021-02-01 | $16.00 | $16.18 | $16.00 | $16.12 | $13.87 | 141,323 |
2021-01-29 | $16.14 | $16.18 | $15.97 | $15.97 | $13.74 | 212,658 |
2021-01-28 | $16.08 | $16.15 | $16.04 | $16.10 | $13.85 | 190,841 |
2021-01-27 | $16.25 | $16.29 | $16.01 | $16.04 | $13.80 | 209,821 |
2021-01-26 | $16.37 | $16.42 | $16.33 | $16.36 | $13.96 | 143,453 |
2021-01-25 | $16.39 | $16.42 | $16.30 | $16.39 | $13.99 | 170,319 |
2021-01-22 | $16.41 | $16.42 | $16.33 | $16.35 | $13.96 | 254,271 |
2021-01-21 | $16.41 | $16.46 | $16.40 | $16.42 | $14.01 | 147,387 |
2021-01-20 | $16.25 | $16.40 | $16.25 | $16.40 | $14.00 | 119,376 |
2021-01-19 | $16.25 | $16.29 | $16.24 | $16.26 | $13.88 | 178,828 |
2021-01-15 | $16.23 | $16.26 | $16.16 | $16.21 | $13.83 | 130,846 |
2021-01-14 | $16.20 | $16.28 | $16.19 | $16.24 | $13.86 | 163,958 |
2021-01-13 | $16.13 | $16.20 | $16.10 | $16.19 | $13.82 | 98,721 |
2021-01-12 | $16.09 | $16.10 | $16.05 | $16.10 | $13.74 | 141,611 |
2021-01-11 | $16.08 | $16.09 | $16.02 | $16.07 | $13.72 | 178,673 |
2021-01-08 | $16.11 | $16.12 | $16.06 | $16.10 | $13.74 | 110,847 |
2021-01-07 | $15.93 | $16.06 | $15.93 | $16.05 | $13.70 | 109,352 |
2021-01-06 | $15.93 | $15.96 | $15.88 | $15.93 | $13.59 | 133,653 |
2021-01-05 | $15.81 | $15.92 | $15.81 | $15.92 | $13.59 | 125,319 |
2021-01-04 | $15.96 | $15.97 | $15.78 | $15.83 | $13.51 | 187,778 |
2020-12-31 | $15.84 | $15.93 | $15.83 | $15.93 | $13.60 | 140,086 |
2020-12-30 | $15.90 | $15.92 | $15.84 | $15.90 | $13.57 | 91,362 |
2020-12-29 | $15.97 | $15.97 | $15.84 | $15.86 | $13.54 | 94,192 |
2020-12-28 | $16.05 | $16.10 | $15.95 | $15.97 | $13.52 | 208,248 |
2020-12-24 | $15.84 | $16.00 | $15.84 | $15.99 | $13.54 | 79,890 |
2020-12-23 | $15.92 | $15.96 | $15.92 | $15.95 | $13.50 | 140,341 |
2020-12-22 | $15.90 | $15.94 | $15.86 | $15.92 | $13.48 | 214,295 |
2020-12-21 | $15.98 | $16.00 | $15.85 | $15.91 | $13.47 | 282,250 |
2020-12-18 | $15.97 | $16.03 | $15.93 | $15.97 | $13.52 | 97,373 |
2020-12-17 | $15.98 | $16.01 | $15.96 | $15.99 | $13.53 | 193,741 |
2020-12-16 | $15.95 | $15.95 | $15.91 | $15.93 | $13.49 | 68,787 |
2020-12-15 | $15.91 | $15.95 | $15.90 | $15.95 | $13.50 | 99,537 |
2020-12-14 | $16.00 | $16.01 | $15.84 | $15.85 | $13.42 | 176,633 |
2020-12-11 | $15.99 | $15.99 | $15.90 | $15.91 | $13.47 | 85,969 |
2020-12-10 | $15.98 | $15.98 | $15.90 | $15.96 | $13.51 | 77,177 |
2020-12-09 | $16.00 | $16.03 | $15.90 | $15.95 | $13.50 | 88,257 |
2020-12-08 | $15.91 | $15.97 | $15.89 | $15.96 | $13.51 | 105,559 |
2020-12-07 | $15.90 | $15.93 | $15.89 | $15.92 | $13.48 | 75,262 |
2020-12-04 | $15.95 | $15.99 | $15.92 | $15.92 | $13.48 | 97,638 |
2020-12-03 | $15.84 | $15.92 | $15.84 | $15.91 | $13.47 | 124,891 |
2020-12-02 | $15.70 | $15.86 | $15.70 | $15.85 | $13.42 | 73,667 |
2020-12-01 | $15.66 | $15.74 | $15.66 | $15.74 | $13.33 | 54,269 |
2020-11-30 | $15.68 | $15.70 | $15.61 | $15.67 | $13.27 | 76,136 |
2020-11-27 | $15.73 | $15.73 | $15.61 | $15.64 | $13.25 | 78,488 |
2020-11-25 | $15.76 | $15.76 | $15.55 | $15.70 | $13.29 | 173,767 |
2020-11-24 | $15.63 | $15.79 | $15.63 | $15.78 | $13.25 | 183,453 |
2020-11-23 | $15.54 | $15.68 | $15.52 | $15.62 | $13.12 | 110,804 |
2020-11-20 | $15.45 | $15.54 | $15.45 | $15.49 | $13.01 | 72,091 |
2020-11-19 | $15.42 | $15.53 | $15.40 | $15.52 | $13.03 | 74,134 |
2020-11-18 | $15.52 | $15.52 | $15.42 | $15.43 | $12.96 | 128,057 |
2020-11-17 | $15.37 | $15.45 | $15.33 | $15.44 | $12.96 | 85,247 |
2020-11-16 | $15.30 | $15.39 | $15.29 | $15.37 | $12.90 | 117,493 |
2020-11-13 | $15.20 | $15.29 | $15.18 | $15.27 | $12.82 | 61,593 |
2020-11-12 | $15.25 | $15.25 | $15.15 | $15.17 | $12.74 | 87,397 |
2020-11-11 | $15.15 | $15.22 | $15.14 | $15.21 | $12.77 | 75,328 |
2020-11-10 | $15.08 | $15.14 | $15.07 | $15.12 | $12.70 | 117,742 |
2020-11-09 | $15.05 | $15.16 | $15.02 | $15.07 | $12.65 | 129,078 |
2020-11-06 | $14.83 | $14.88 | $14.80 | $14.85 | $12.47 | 82,984 |
2020-11-05 | $14.70 | $14.87 | $14.70 | $14.87 | $12.48 | 115,104 |
2020-11-04 | $14.50 | $14.68 | $14.50 | $14.67 | $12.32 | 89,011 |
2020-11-03 | $14.39 | $14.51 | $14.39 | $14.47 | $12.15 | 88,780 |
2020-11-02 | $14.31 | $14.39 | $14.31 | $14.35 | $12.05 | 116,735 |
2020-10-30 | $14.42 | $14.42 | $14.26 | $14.28 | $11.99 | 127,258 |
2020-10-29 | $14.33 | $14.38 | $14.28 | $14.37 | $12.07 | 108,632 |
2020-10-28 | $14.64 | $14.64 | $14.28 | $14.28 | $11.99 | 184,612 |
2020-10-27 | $14.73 | $14.74 | $14.70 | $14.70 | $12.23 | 99,662 |
2020-10-26 | $14.84 | $14.84 | $14.66 | $14.73 | $12.26 | 131,531 |
2020-10-23 | $14.89 | $14.92 | $14.84 | $14.84 | $12.35 | 47,178 |
2020-10-22 | $14.85 | $14.87 | $14.82 | $14.85 | $12.36 | 58,365 |
2020-10-21 | $14.87 | $14.88 | $14.84 | $14.86 | $12.37 | 33,309 |
2020-10-20 | $14.75 | $14.88 | $14.75 | $14.83 | $12.34 | 75,395 |
2020-10-19 | $14.87 | $14.90 | $14.76 | $14.78 | $12.30 | 75,661 |
2020-10-16 | $14.89 | $14.94 | $14.85 | $14.85 | $12.36 | 73,738 |
2020-10-15 | $14.89 | $14.93 | $14.84 | $14.91 | $12.41 | 71,551 |
2020-10-14 | $14.95 | $15.07 | $14.93 | $14.93 | $12.42 | 81,766 |
2020-10-13 | $15.00 | $15.07 | $14.96 | $14.96 | $12.45 | 55,224 |
2020-10-12 | $14.97 | $15.05 | $14.97 | $15.01 | $12.49 | 125,041 |
2020-10-09 | $15.00 | $15.01 | $14.97 | $14.99 | $12.47 | 61,189 |
2020-10-08 | $14.90 | $14.97 | $14.90 | $14.96 | $12.45 | 77,451 |
2020-10-07 | $14.85 | $14.92 | $14.85 | $14.87 | $12.37 | 139,644 |
2020-10-06 | $14.83 | $14.91 | $14.79 | $14.81 | $12.32 | 76,488 |
2020-10-05 | $14.69 | $14.85 | $14.69 | $14.82 | $12.33 | 82,278 |
2020-10-02 | $14.55 | $14.71 | $14.55 | $14.69 | $12.22 | 88,052 |
2020-10-01 | $14.74 | $14.74 | $14.62 | $14.71 | $12.24 | 98,982 |
2020-09-30 | $14.62 | $14.70 | $14.60 | $14.66 | $12.20 | 146,897 |
2020-09-29 | $14.69 | $14.69 | $14.55 | $14.60 | $12.15 | 59,448 |
2020-09-28 | $14.75 | $14.75 | $14.61 | $14.63 | $12.17 | 83,109 |
2020-09-25 | $14.76 | $14.76 | $14.61 | $14.69 | $12.12 | 108,233 |
2020-09-24 | $14.60 | $14.75 | $14.60 | $14.68 | $12.11 | 170,454 |
2020-09-23 | $14.95 | $15.03 | $14.66 | $14.68 | $12.11 | 317,553 |
2020-09-22 | $15.02 | $15.03 | $14.96 | $14.99 | $12.36 | 117,532 |
2020-09-21 | $15.08 | $15.10 | $14.91 | $14.98 | $12.35 | 123,814 |
2020-09-18 | $15.15 | $15.16 | $15.09 | $15.10 | $12.45 | 60,747 |
2020-09-17 | $15.11 | $15.15 | $15.09 | $15.13 | $12.48 | 63,056 |
2020-09-16 | $15.11 | $15.20 | $15.11 | $15.16 | $12.50 | 71,307 |
2020-09-15 | $15.13 | $15.15 | $15.10 | $15.14 | $12.49 | 90,024 |
2020-09-14 | $15.07 | $15.13 | $15.05 | $15.09 | $12.45 | 86,073 |
2020-09-11 | $15.06 | $15.08 | $14.97 | $15.04 | $12.40 | 101,529 |
2020-09-10 | $15.09 | $15.09 | $15.00 | $15.05 | $12.41 | 43,577 |
2020-09-09 | $14.90 | $15.03 | $14.90 | $15.00 | $12.37 | 78,133 |
2020-09-08 | $14.90 | $14.90 | $14.78 | $14.88 | $12.27 | 76,548 |
2020-09-04 | $15.05 | $15.05 | $14.82 | $15.00 | $12.37 | 110,988 |
2020-09-03 | $15.20 | $15.20 | $14.98 | $15.04 | $12.40 | 160,436 |
2020-09-02 | $15.20 | $15.21 | $15.14 | $15.17 | $12.51 | 115,338 |
2020-09-01 | $15.03 | $15.22 | $15.03 | $15.18 | $12.52 | 241,408 |
2020-08-31 | $15.11 | $15.11 | $15.02 | $15.03 | $12.40 | 103,516 |
2020-08-28 | $15.16 | $15.16 | $15.01 | $15.02 | $12.39 | 333,422 |
2020-08-27 | $15.06 | $15.08 | $15.00 | $15.03 | $12.40 | 102,591 |
2020-08-26 | $15.18 | $15.20 | $15.12 | $15.13 | $12.37 | 85,834 |
2020-08-25 | $15.22 | $15.22 | $15.12 | $15.14 | $12.38 | 69,402 |
2020-08-24 | $15.13 | $15.23 | $15.12 | $15.12 | $12.36 | 132,575 |
2020-08-21 | $15.12 | $15.15 | $15.08 | $15.12 | $12.36 | 73,023 |
2020-08-20 | $15.13 | $15.16 | $15.12 | $15.13 | $12.37 | 50,000 |
2020-08-19 | $15.15 | $15.17 | $15.12 | $15.14 | $12.38 | 68,948 |
2020-08-18 | $15.18 | $15.18 | $15.11 | $15.14 | $12.38 | 80,543 |
2020-08-17 | $15.10 | $15.17 | $15.10 | $15.12 | $12.36 | 40,813 |
2020-08-14 | $15.17 | $15.17 | $15.06 | $15.10 | $12.35 | 78,829 |
2020-08-13 | $15.14 | $15.18 | $15.10 | $15.15 | $12.39 | 44,588 |
2020-08-12 | $15.03 | $15.20 | $15.03 | $15.11 | $12.36 | 81,595 |
2020-08-11 | $15.09 | $15.19 | $14.99 | $14.99 | $12.26 | 125,498 |
2020-08-10 | $15.00 | $15.08 | $14.96 | $15.08 | $12.33 | 60,316 |
2020-08-07 | $14.88 | $15.00 | $14.88 | $14.95 | $12.22 | 64,114 |
2020-08-06 | $14.99 | $15.00 | $14.95 | $14.98 | $12.25 | 50,909 |
2020-08-05 | $14.88 | $14.99 | $14.88 | $14.99 | $12.26 | 83,915 |
2020-08-04 | $14.75 | $14.87 | $14.75 | $14.83 | $12.13 | 68,420 |
2020-08-03 | $14.73 | $14.82 | $14.73 | $14.79 | $12.09 | 90,820 |
2020-07-31 | $14.70 | $14.74 | $14.69 | $14.73 | $12.04 | 60,755 |
2020-07-30 | $14.65 | $14.72 | $14.62 | $14.70 | $12.02 | 46,607 |
2020-07-29 | $14.67 | $14.76 | $14.57 | $14.76 | $12.07 | 55,676 |
2020-07-28 | $14.74 | $14.78 | $14.72 | $14.72 | $11.93 | 38,713 |
2020-07-27 | $14.67 | $14.74 | $14.67 | $14.74 | $11.95 | 31,380 |
2020-07-24 | $14.64 | $14.68 | $14.63 | $14.68 | $11.90 | 38,117 |
2020-07-23 | $14.69 | $14.73 | $14.63 | $14.65 | $11.87 | 40,083 |
2020-07-22 | $14.77 | $14.77 | $14.68 | $14.70 | $11.92 | 103,707 |
2020-07-21 | $14.60 | $14.74 | $14.60 | $14.74 | $11.95 | 38,476 |
2020-07-20 | $14.59 | $14.61 | $14.54 | $14.60 | $11.83 | 49,104 |
2020-07-17 | $14.54 | $14.57 | $14.52 | $14.57 | $11.81 | 33,686 |
2020-07-16 | $14.53 | $14.55 | $14.49 | $14.55 | $11.79 | 36,483 |
2020-07-15 | $14.48 | $14.58 | $14.48 | $14.58 | $11.82 | 36,884 |
2020-07-14 | $14.40 | $14.47 | $14.35 | $14.47 | $11.73 | 39,322 |
2020-07-13 | $14.40 | $14.48 | $14.36 | $14.44 | $11.70 | 135,820 |
2020-07-10 | $14.26 | $14.37 | $14.26 | $14.35 | $11.63 | 65,900 |
2020-07-09 | $14.47 | $14.47 | $14.25 | $14.25 | $11.55 | 89,100 |
2020-07-08 | $14.39 | $14.45 | $14.34 | $14.39 | $11.66 | 47,908 |
2020-07-07 | $14.43 | $14.49 | $14.34 | $14.34 | $11.62 | 61,992 |
2020-07-06 | $14.35 | $14.52 | $14.35 | $14.43 | $11.70 | 87,500 |
2020-07-02 | $14.39 | $14.54 | $14.38 | $14.38 | $11.66 | 83,288 |
2020-07-01 | $14.35 | $14.45 | $14.32 | $14.32 | $11.61 | 49,496 |
2020-06-30 | $14.22 | $14.32 | $14.22 | $14.32 | $11.61 | 78,189 |
2020-06-29 | $14.23 | $14.30 | $14.16 | $14.21 | $11.52 | 64,229 |
2020-06-26 | $14.31 | $14.40 | $14.10 | $14.10 | $11.43 | 92,936 |
2020-06-25 | $14.53 | $14.54 | $14.41 | $14.48 | $11.63 | 79,857 |
2020-06-24 | $14.74 | $14.74 | $14.51 | $14.54 | $11.68 | 83,009 |
2020-06-23 | $14.60 | $14.73 | $14.60 | $14.68 | $11.79 | 51,541 |
2020-06-22 | $14.55 | $14.64 | $14.51 | $14.55 | $11.69 | 53,009 |
2020-06-19 | $14.60 | $14.74 | $14.59 | $14.61 | $11.73 | 68,395 |
2020-06-18 | $14.64 | $14.66 | $14.58 | $14.65 | $11.77 | 28,356 |
2020-06-17 | $14.70 | $14.76 | $14.62 | $14.65 | $11.77 | 57,143 |
2020-06-16 | $14.69 | $14.82 | $14.62 | $14.71 | $11.81 | 75,026 |
2020-06-15 | $14.50 | $14.56 | $14.21 | $14.50 | $11.65 | 79,820 |
2020-06-12 | $14.61 | $14.71 | $14.42 | $14.56 | $11.69 | 70,944 |
2020-06-11 | $14.79 | $14.79 | $14.27 | $14.32 | $11.50 | 168,185 |
2020-06-10 | $15.02 | $15.03 | $14.91 | $15.00 | $12.05 | 92,407 |
2020-06-09 | $15.00 | $15.07 | $14.97 | $15.02 | $12.06 | 85,606 |
2020-06-08 | $14.95 | $15.11 | $14.94 | $15.11 | $12.14 | 125,073 |
2020-06-05 | $14.86 | $15.06 | $14.86 | $14.91 | $11.98 | 97,972 |
2020-06-04 | $14.80 | $14.88 | $14.75 | $14.76 | $11.85 | 74,445 |
2020-06-03 | $14.67 | $14.85 | $14.67 | $14.80 | $11.89 | 69,612 |
2020-06-02 | $14.43 | $14.65 | $14.42 | $14.65 | $11.77 | 64,503 |
2020-06-01 | $14.32 | $14.50 | $14.29 | $14.49 | $11.64 | 114,643 |
2020-05-29 | $14.31 | $14.33 | $14.25 | $14.32 | $11.50 | 68,289 |
2020-05-28 | $14.23 | $14.35 | $14.17 | $14.30 | $11.49 | 66,396 |
2020-05-27 | $14.10 | $14.16 | $14.02 | $14.15 | $11.36 | 47,467 |
2020-05-26 | $14.11 | $14.18 | $14.04 | $14.14 | $11.25 | 151,043 |
2020-05-22 | $13.84 | $13.96 | $13.84 | $13.92 | $11.08 | 67,903 |
2020-05-21 | $13.86 | $13.92 | $13.84 | $13.89 | $11.05 | 54,820 |
2020-05-20 | $13.74 | $13.88 | $13.74 | $13.84 | $11.01 | 84,143 |
2020-05-19 | $13.54 | $13.68 | $13.54 | $13.65 | $10.86 | 48,844 |
2020-05-18 | $13.37 | $13.62 | $13.37 | $13.56 | $10.79 | 66,429 |
2020-05-15 | $13.25 | $13.33 | $13.23 | $13.32 | $10.60 | 39,080 |
2020-05-14 | $13.31 | $13.34 | $13.16 | $13.29 | $10.58 | 118,346 |
2020-05-13 | $13.65 | $13.65 | $13.37 | $13.44 | $10.70 | 68,447 |
2020-05-12 | $13.64 | $13.76 | $13.64 | $13.66 | $10.87 | 80,106 |
2020-05-11 | $13.68 | $13.75 | $13.64 | $13.65 | $10.86 | 107,433 |
2020-05-08 | $13.69 | $13.75 | $13.63 | $13.75 | $10.94 | 54,726 |
2020-05-07 | $13.54 | $13.67 | $13.48 | $13.59 | $10.82 | 62,222 |
2020-05-06 | $13.59 | $13.64 | $13.48 | $13.48 | $10.73 | 65,001 |
2020-05-05 | $13.48 | $13.90 | $13.48 | $13.53 | $10.77 | 78,822 |
2020-05-04 | $13.39 | $13.47 | $13.24 | $13.46 | $10.71 | 66,210 |
2020-05-01 | $13.53 | $13.61 | $13.35 | $13.41 | $10.67 | 53,615 |
2020-04-30 | $13.62 | $13.75 | $13.56 | $13.58 | $10.81 | 143,391 |
2020-04-29 | $13.55 | $13.68 | $13.50 | $13.65 | $10.86 | 119,222 |
2020-04-28 | $13.46 | $13.52 | $13.35 | $13.44 | $10.70 | 92,557 |
2020-04-27 | $13.57 | $13.58 | $13.52 | $13.53 | $10.66 | 106,284 |
2020-04-24 | $13.67 | $13.67 | $13.53 | $13.56 | $10.69 | 100,792 |
2020-04-23 | $13.66 | $13.75 | $13.60 | $13.67 | $10.78 | 52,671 |
2020-04-22 | $13.53 | $13.66 | $13.53 | $13.66 | $10.77 | 33,042 |
2020-04-21 | $13.30 | $13.42 | $13.24 | $13.39 | $10.55 | 98,838 |
2020-04-20 | $13.70 | $13.77 | $13.58 | $13.58 | $10.70 | 59,151 |
2020-04-17 | $13.90 | $13.90 | $13.66 | $13.78 | $10.86 | 85,065 |
2020-04-16 | $13.67 | $13.90 | $13.53 | $13.59 | $10.71 | 63,108 |
2020-04-15 | $13.70 | $13.79 | $13.58 | $13.73 | $10.82 | 43,596 |
2020-04-14 | $13.66 | $14.01 | $13.66 | $13.87 | $10.93 | 97,573 |
2020-04-13 | $13.87 | $13.99 | $13.42 | $13.58 | $10.70 | 110,311 |
2020-04-09 | $13.49 | $14.26 | $13.49 | $13.88 | $10.94 | 134,267 |
2020-04-08 | $13.03 | $13.40 | $13.03 | $13.40 | $10.56 | 45,407 |
2020-04-07 | $12.84 | $13.08 | $12.84 | $12.93 | $10.19 | 84,771 |
2020-04-06 | $12.40 | $12.63 | $12.34 | $12.56 | $9.90 | 88,131 |
2020-04-03 | $12.37 | $12.41 | $12.10 | $12.15 | $9.58 | 46,860 |
2020-04-02 | $12.18 | $12.51 | $12.14 | $12.40 | $9.77 | 66,088 |
2020-04-01 | $12.60 | $12.60 | $12.17 | $12.21 | $9.62 | 428,380 |
2020-03-31 | $12.57 | $12.89 | $12.57 | $12.76 | $10.06 | 78,481 |
2020-03-30 | $12.50 | $12.57 | $12.40 | $12.56 | $9.90 | 95,454 |
2020-03-27 | $12.26 | $12.57 | $12.12 | $12.49 | $9.85 | 240,850 |
2020-03-26 | $12.08 | $12.78 | $12.08 | $12.72 | $9.92 | 164,567 |
2020-03-25 | $11.31 | $12.39 | $11.31 | $12.08 | $9.42 | 252,412 |
2020-03-24 | $10.67 | $11.25 | $10.67 | $11.09 | $8.65 | 123,561 |
2020-03-23 | $11.10 | $11.17 | $10.32 | $10.40 | $8.11 | 186,441 |
2020-03-20 | $10.87 | $11.96 | $10.87 | $11.00 | $8.58 | 167,629 |
2020-03-19 | $9.95 | $10.91 | $9.30 | $10.70 | $8.35 | 197,157 |
2020-03-18 | $12.30 | $12.50 | $10.03 | $10.55 | $8.23 | 577,024 |
2020-03-17 | $12.75 | $13.01 | $12.53 | $12.85 | $10.02 | 153,856 |
2020-03-16 | $13.50 | $13.50 | $12.50 | $12.71 | $9.92 | 224,272 |
2020-03-13 | $13.64 | $14.02 | $13.63 | $13.95 | $10.88 | 217,486 |
2020-03-12 | $13.91 | $14.00 | $13.11 | $13.30 | $10.38 | 299,113 |
2020-03-11 | $15.42 | $15.50 | $14.80 | $14.90 | $11.62 | 254,239 |
2020-03-10 | $15.84 | $15.93 | $15.30 | $15.62 | $12.19 | 142,537 |
2020-03-09 | $16.04 | $16.14 | $15.35 | $15.41 | $12.02 | 468,862 |
2020-03-06 | $16.64 | $16.70 | $16.45 | $16.69 | $13.02 | 84,495 |
2020-03-05 | $17.21 | $17.21 | $16.78 | $16.81 | $13.11 | 137,770 |
2020-03-04 | $17.00 | $17.29 | $17.00 | $17.29 | $13.49 | 61,129 |
2020-03-03 | $16.85 | $17.13 | $16.83 | $16.88 | $13.17 | 188,164 |
2020-03-02 | $16.35 | $16.85 | $16.35 | $16.83 | $13.13 | 354,118 |
2020-02-28 | $16.59 | $16.61 | $16.20 | $16.38 | $12.78 | 341,641 |
2020-02-27 | $17.23 | $17.23 | $16.66 | $16.82 | $13.12 | 278,202 |
2020-02-26 | $17.33 | $17.44 | $17.20 | $17.34 | $13.53 | 169,190 |
2020-02-25 | $17.80 | $17.85 | $17.38 | $17.42 | $13.49 | 347,590 |
2020-02-24 | $18.02 | $18.07 | $17.75 | $17.78 | $13.77 | 247,031 |
2020-02-21 | $18.20 | $18.23 | $18.14 | $18.15 | $14.05 | 72,332 |
2020-02-20 | $18.22 | $18.24 | $18.19 | $18.23 | $14.12 | 57,122 |
2020-02-19 | $18.15 | $18.22 | $18.15 | $18.22 | $14.11 | 74,716 |
2020-02-18 | $18.12 | $18.15 | $18.11 | $18.13 | $14.04 | 79,586 |
2020-02-14 | $18.12 | $18.14 | $18.10 | $18.11 | $14.02 | 53,319 |
2020-02-13 | $18.11 | $18.15 | $18.11 | $18.12 | $14.03 | 60,433 |
2020-02-12 | $18.14 | $18.16 | $18.13 | $18.13 | $14.04 | 50,875 |
2020-02-11 | $18.09 | $18.12 | $18.09 | $18.11 | $14.02 | 70,975 |
2020-02-10 | $18.08 | $18.08 | $18.03 | $18.08 | $14.00 | 107,893 |
2020-02-07 | $17.99 | $18.06 | $17.99 | $18.04 | $13.97 | 66,442 |
2020-02-06 | $17.97 | $18.03 | $17.97 | $18.02 | $13.95 | 78,384 |
2020-02-05 | $17.94 | $18.00 | $17.94 | $17.98 | $13.92 | 90,374 |
2020-02-04 | $17.88 | $17.96 | $17.85 | $17.92 | $13.88 | 214,991 |
2020-02-03 | $17.77 | $17.86 | $17.75 | $17.81 | $13.79 | 83,805 |
2020-01-31 | $17.90 | $17.93 | $17.77 | $17.77 | $13.76 | 151,705 |
2020-01-30 | $17.94 | $17.95 | $17.90 | $17.93 | $13.88 | 53,597 |
2020-01-29 | $17.99 | $17.99 | $17.95 | $17.98 | $13.92 | 44,938 |
2020-01-28 | $18.01 | $18.06 | $18.00 | $18.05 | $13.88 | 154,145 |
2020-01-27 | $18.09 | $18.09 | $17.91 | $17.98 | $13.82 | 191,525 |
2020-01-24 | $18.20 | $18.22 | $18.15 | $18.19 | $13.98 | 62,596 |
2020-01-23 | $18.21 | $18.22 | $18.18 | $18.22 | $14.01 | 48,659 |
2020-01-22 | $18.19 | $18.21 | $18.17 | $18.21 | $14.00 | 98,362 |
2020-01-21 | $18.17 | $18.20 | $18.15 | $18.17 | $13.97 | 69,173 |
2020-01-17 | $18.18 | $18.20 | $18.15 | $18.17 | $13.97 | 73,874 |
2020-01-16 | $18.16 | $18.19 | $18.13 | $18.18 | $13.98 | 118,980 |
2020-01-15 | $18.07 | $18.16 | $18.07 | $18.16 | $13.96 | 73,915 |
2020-01-14 | $18.07 | $18.09 | $18.01 | $18.08 | $13.90 | 137,449 |
2020-01-13 | $18.02 | $18.07 | $18.02 | $18.05 | $13.88 | 59,643 |
2020-01-10 | $17.99 | $18.04 | $17.99 | $18.02 | $13.85 | 114,471 |
2020-01-09 | $17.99 | $18.00 | $17.98 | $18.00 | $13.84 | 63,066 |
2020-01-08 | $17.95 | $17.99 | $17.94 | $17.97 | $13.81 | 139,775 |
2020-01-07 | $17.92 | $17.94 | $17.90 | $17.94 | $13.79 | 80,763 |
2020-01-06 | $17.91 | $17.94 | $17.88 | $17.90 | $13.76 | 101,262 |
2020-01-03 | $17.91 | $17.92 | $17.86 | $17.92 | $13.78 | 81,120 |
2020-01-02 | $17.83 | $17.95 | $17.83 | $17.91 | $13.77 | 168,588 |
2019-12-31 | $17.77 | $17.88 | $17.75 | $17.84 | $13.71 | 145,650 |
2019-12-30 | $17.84 | $17.84 | $17.63 | $17.74 | $13.64 | 176,140 |
2019-12-27 | $17.94 | $17.95 | $17.85 | $17.85 | $13.67 | 50,493 |
2019-12-26 | $17.87 | $17.96 | $17.87 | $17.93 | $13.73 | 69,245 |
2019-12-24 | $17.88 | $17.90 | $17.85 | $17.87 | $13.69 | 23,025 |
2019-12-23 | $17.90 | $17.90 | $17.81 | $17.88 | $13.70 | 85,100 |
2019-12-20 | $18.00 | $18.05 | $17.97 | $18.02 | $13.70 | 68,157 |
2019-12-19 | $17.94 | $17.99 | $17.94 | $17.99 | $13.68 | 35,512 |
2019-12-18 | $17.91 | $17.96 | $17.91 | $17.94 | $13.64 | 63,989 |
2019-12-17 | $17.86 | $17.95 | $17.86 | $17.92 | $13.63 | 42,510 |
2019-12-16 | $17.79 | $17.86 | $17.78 | $17.86 | $13.58 | 52,040 |
2019-12-13 | $17.77 | $17.79 | $17.75 | $17.77 | $13.51 | 57,127 |
2019-12-12 | $17.72 | $17.80 | $17.72 | $17.76 | $13.51 | 25,744 |
2019-12-11 | $17.70 | $17.74 | $17.69 | $17.72 | $13.48 | 46,329 |
2019-12-10 | $17.68 | $17.70 | $17.68 | $17.69 | $13.45 | 19,427 |
2019-12-09 | $17.68 | $17.70 | $17.66 | $17.68 | $13.45 | 55,943 |
2019-12-06 | $17.69 | $17.70 | $17.66 | $17.69 | $13.45 | 30,992 |
2019-12-05 | $17.64 | $17.70 | $17.63 | $17.66 | $13.43 | 55,357 |
2019-12-04 | $17.72 | $17.72 | $17.60 | $17.66 | $13.43 | 225,867 |
2019-12-03 | $17.60 | $17.61 | $17.55 | $17.61 | $13.39 | 46,417 |
2019-12-02 | $17.67 | $17.68 | $17.63 | $17.64 | $13.42 | 66,126 |
2019-11-29 | $17.63 | $17.70 | $17.61 | $17.68 | $13.45 | 38,703 |
2019-11-27 | $17.60 | $17.65 | $17.60 | $17.64 | $13.42 | 46,622 |
2019-11-26 | $17.60 | $17.63 | $17.56 | $17.58 | $13.37 | 77,751 |
2019-11-25 | $17.60 | $17.65 | $17.55 | $17.58 | $13.37 | 48,171 |
2019-11-22 | $17.60 | $17.60 | $17.54 | $17.58 | $13.37 | 59,795 |
2019-11-21 | $17.68 | $17.69 | $17.66 | $17.68 | $13.35 | 57,166 |
2019-11-20 | $17.71 | $17.71 | $17.65 | $17.67 | $13.34 | 70,789 |
2019-11-19 | $17.75 | $17.75 | $17.69 | $17.70 | $13.36 | 77,049 |
2019-11-18 | $17.76 | $17.76 | $17.72 | $17.72 | $13.38 | 75,447 |
2019-11-15 | $17.70 | $17.76 | $17.70 | $17.75 | $13.40 | 43,734 |
2019-11-14 | $17.75 | $17.75 | $17.70 | $17.73 | $13.38 | 45,378 |
2019-11-13 | $17.71 | $17.75 | $17.69 | $17.75 | $13.40 | 57,978 |
2019-11-12 | $17.75 | $17.76 | $17.66 | $17.71 | $13.37 | 67,400 |
2019-11-11 | $17.70 | $17.75 | $17.70 | $17.73 | $13.38 | 26,007 |
2019-11-08 | $17.69 | $17.75 | $17.69 | $17.74 | $13.39 | 41,845 |
2019-11-07 | $17.76 | $17.79 | $17.68 | $17.71 | $13.37 | 50,193 |
2019-11-06 | $17.76 | $17.78 | $17.73 | $17.75 | $13.40 | 108,935 |
2019-11-05 | $17.77 | $17.82 | $17.75 | $17.75 | $13.40 | 161,036 |
2019-11-04 | $17.73 | $17.78 | $17.72 | $17.75 | $13.40 | 53,480 |
2019-11-01 | $17.65 | $17.73 | $17.65 | $17.73 | $13.38 | 49,709 |
2019-10-31 | $17.66 | $17.67 | $17.62 | $17.63 | $13.31 | 41,339 |
2019-10-30 | $17.65 | $17.67 | $17.62 | $17.62 | $13.30 | 40,167 |
2019-10-29 | $17.69 | $17.69 | $17.65 | $17.67 | $13.34 | 53,235 |
2019-10-28 | $17.76 | $17.76 | $17.67 | $17.69 | $13.35 | 56,903 |
2019-10-25 | $17.76 | $17.84 | $17.76 | $17.81 | $13.35 | 82,894 |
2019-10-24 | $17.80 | $17.83 | $17.78 | $17.79 | $13.33 | 50,071 |
2019-10-23 | $17.78 | $17.83 | $17.75 | $17.82 | $13.35 | 50,845 |
2019-10-22 | $17.72 | $17.80 | $17.72 | $17.76 | $13.31 | 83,141 |
2019-10-21 | $17.75 | $17.75 | $17.72 | $17.73 | $13.29 | 56,449 |
2019-10-18 | $17.69 | $17.75 | $17.69 | $17.74 | $13.29 | 22,975 |
2019-10-17 | $17.68 | $17.72 | $17.66 | $17.71 | $13.27 | 47,867 |
2019-10-16 | $17.67 | $17.71 | $17.65 | $17.66 | $13.23 | 73,638 |
2019-10-15 | $17.68 | $17.72 | $17.68 | $17.69 | $13.26 | 28,797 |
2019-10-14 | $17.62 | $17.66 | $17.62 | $17.64 | $13.22 | 27,794 |
2019-10-11 | $17.64 | $17.68 | $17.62 | $17.63 | $13.21 | 55,426 |
2019-10-10 | $17.60 | $17.64 | $17.60 | $17.60 | $13.19 | 33,177 |
2019-10-09 | $17.55 | $17.62 | $17.55 | $17.57 | $13.17 | 57,794 |
2019-10-08 | $17.59 | $17.65 | $17.54 | $17.55 | $13.15 | 40,713 |
2019-10-07 | $17.67 | $17.68 | $17.62 | $17.64 | $13.22 | 50,776 |
2019-10-04 | $17.64 | $17.68 | $17.62 | $17.68 | $13.25 | 33,794 |
2019-10-03 | $17.65 | $17.65 | $17.55 | $17.63 | $13.21 | 42,335 |
2019-10-02 | $17.75 | $17.80 | $17.54 | $17.63 | $13.21 | 107,638 |
2019-10-01 | $17.78 | $17.82 | $17.71 | $17.72 | $13.28 | 66,856 |
2019-09-30 | $17.77 | $17.81 | $17.73 | $17.80 | $13.34 | 31,069 |
2019-09-27 | $17.75 | $17.81 | $17.73 | $17.75 | $13.30 | 42,041 |
2019-09-26 | $17.77 | $17.79 | $17.73 | $17.75 | $13.30 | 46,966 |
2019-09-25 | $17.82 | $17.89 | $17.77 | $17.78 | $13.32 | 62,591 |
2019-09-24 | $17.99 | $18.00 | $17.90 | $17.94 | $13.35 | 83,733 |
2019-09-23 | $17.96 | $17.99 | $17.96 | $17.98 | $13.38 | 61,236 |
2019-09-20 | $17.95 | $18.01 | $17.95 | $17.97 | $13.37 | 83,144 |
2019-09-19 | $17.90 | $17.98 | $17.90 | $17.96 | $13.36 | 61,091 |
2019-09-18 | $17.86 | $17.94 | $17.86 | $17.94 | $13.35 | 40,399 |
2019-09-17 | $17.88 | $17.91 | $17.86 | $17.87 | $13.29 | 24,767 |
2019-09-16 | $17.86 | $17.91 | $17.85 | $17.89 | $13.31 | 72,472 |
2019-09-13 | $17.90 | $17.94 | $17.86 | $17.86 | $13.29 | 31,415 |
2019-09-12 | $17.85 | $17.90 | $17.84 | $17.88 | $13.30 | 30,880 |
2019-09-11 | $17.83 | $17.88 | $17.81 | $17.86 | $13.29 | 24,152 |
2019-09-10 | $17.77 | $17.82 | $17.77 | $17.81 | $13.25 | 39,080 |
2019-09-09 | $17.70 | $17.78 | $17.68 | $17.77 | $13.22 | 57,115 |
2019-09-06 | $17.68 | $17.73 | $17.66 | $17.71 | $13.18 | 28,723 |
2019-09-05 | $17.70 | $17.74 | $17.70 | $17.70 | $13.17 | 47,969 |
2019-09-04 | $17.54 | $17.66 | $17.54 | $17.66 | $13.14 | 47,745 |
2019-09-03 | $17.45 | $17.53 | $17.45 | $17.53 | $13.04 | 51,173 |
2019-08-30 | $17.56 | $17.60 | $17.51 | $17.51 | $13.03 | 79,718 |
2019-08-29 | $17.55 | $17.59 | $17.50 | $17.54 | $13.05 | 44,767 |
2019-08-28 | $17.45 | $17.53 | $17.43 | $17.53 | $13.04 | 44,891 |
2019-08-27 | $17.52 | $17.55 | $17.42 | $17.45 | $12.98 | 130,976 |
2019-08-26 | $17.55 | $17.61 | $17.49 | $17.51 | $13.03 | 74,630 |
2019-08-23 | $17.70 | $17.74 | $17.65 | $17.66 | $13.04 | 94,467 |
2019-08-22 | $17.74 | $17.78 | $17.72 | $17.73 | $13.09 | 80,046 |
2019-08-21 | $17.72 | $17.77 | $17.72 | $17.75 | $13.11 | 81,685 |
2019-08-20 | $17.64 | $17.69 | $17.61 | $17.68 | $13.06 | 41,410 |
2019-08-19 | $17.58 | $17.68 | $17.58 | $17.65 | $13.03 | 62,385 |
2019-08-16 | $17.46 | $17.57 | $17.46 | $17.55 | $12.96 | 47,466 |
2019-08-15 | $17.46 | $17.50 | $17.42 | $17.44 | $12.88 | 80,765 |
2019-08-14 | $17.64 | $17.64 | $17.44 | $17.46 | $12.89 | 130,287 |
2019-08-13 | $17.73 | $17.78 | $17.70 | $17.72 | $13.09 | 46,215 |
2019-08-12 | $17.82 | $17.82 | $17.72 | $17.75 | $13.11 | 66,048 |
2019-08-09 | $17.80 | $17.83 | $17.77 | $17.81 | $13.15 | 78,708 |
2019-08-08 | $17.74 | $17.80 | $17.74 | $17.80 | $13.15 | 52,136 |
2019-08-07 | $17.73 | $17.73 | $17.61 | $17.73 | $13.09 | 69,912 |
2019-08-06 | $17.72 | $17.79 | $17.69 | $17.76 | $13.12 | 51,906 |
2019-08-05 | $17.93 | $17.93 | $17.66 | $17.69 | $13.06 | 109,269 |
2019-08-02 | $17.99 | $18.00 | $17.91 | $18.00 | $13.29 | 71,738 |
2019-08-01 | $18.05 | $18.09 | $18.00 | $18.02 | $13.31 | 48,955 |
2019-07-31 | $18.03 | $18.09 | $18.00 | $18.04 | $13.32 | 62,426 |
2019-07-30 | $18.00 | $18.05 | $18.00 | $18.02 | $13.31 | 49,248 |
2019-07-29 | $18.03 | $18.05 | $18.00 | $18.02 | $13.31 | 54,901 |
2019-07-26 | $18.04 | $18.04 | $18.00 | $18.01 | $13.30 | 44,736 |
2019-07-25 | $18.12 | $18.12 | $18.01 | $18.02 | $13.31 | 75,999 |
2019-07-24 | $18.14 | $18.21 | $18.14 | $18.20 | $13.34 | 46,395 |
2019-07-23 | $18.14 | $18.22 | $18.13 | $18.15 | $13.31 | 78,791 |
2019-07-22 | $18.14 | $18.19 | $18.14 | $18.14 | $13.30 | 69,595 |
2019-07-19 | $18.14 | $18.17 | $18.13 | $18.13 | $13.29 | 33,030 |
2019-07-18 | $18.17 | $18.17 | $18.13 | $18.14 | $13.30 | 40,407 |
2019-07-17 | $18.18 | $18.21 | $18.17 | $18.17 | $13.32 | 40,443 |
2019-07-16 | $18.15 | $18.20 | $18.14 | $18.17 | $13.32 | 58,754 |
2019-07-15 | $18.10 | $18.19 | $18.10 | $18.17 | $13.32 | 36,203 |
2019-07-12 | $18.14 | $18.16 | $18.10 | $18.10 | $13.27 | 50,855 |
2019-07-11 | $18.11 | $18.17 | $18.11 | $18.15 | $13.31 | 37,963 |
2019-07-10 | $18.05 | $18.15 | $18.05 | $18.11 | $13.28 | 64,369 |
2019-07-09 | $18.00 | $18.08 | $18.00 | $18.06 | $13.24 | 46,867 |
2019-07-08 | $18.04 | $18.08 | $18.03 | $18.06 | $13.24 | 55,804 |
2019-07-05 | $18.07 | $18.08 | $18.02 | $18.05 | $13.23 | 60,239 |
2019-07-03 | $18.02 | $18.08 | $18.02 | $18.08 | $13.26 | 68,336 |
2019-07-02 | $18.01 | $18.03 | $18.00 | $18.03 | $13.22 | 36,012 |
2019-07-01 | $17.96 | $18.04 | $17.96 | $18.00 | $13.20 | 84,821 |
2019-06-28 | $17.91 | $17.96 | $17.90 | $17.92 | $13.14 | 120,134 |
2019-06-27 | $17.84 | $17.92 | $17.82 | $17.91 | $13.13 | 40,095 |
2019-06-26 | $17.84 | $17.87 | $17.82 | $17.84 | $13.08 | 41,319 |
2019-06-25 | $17.89 | $17.90 | $17.78 | $17.80 | $13.05 | 48,334 |
2019-06-24 | $17.90 | $17.94 | $17.88 | $17.90 | $13.12 | 77,844 |
2019-06-21 | $18.00 | $18.03 | $18.00 | $18.00 | $13.10 | 45,280 |
2019-06-20 | $17.95 | $18.01 | $17.95 | $18.00 | $13.10 | 58,645 |
2019-06-19 | $17.87 | $17.94 | $17.87 | $17.94 | $13.06 | 53,663 |
2019-06-18 | $17.82 | $17.90 | $17.82 | $17.87 | $13.01 | 46,360 |
2019-06-17 | $17.78 | $17.86 | $17.78 | $17.84 | $12.99 | 69,755 |
2019-06-14 | $17.80 | $17.80 | $17.76 | $17.78 | $12.94 | 41,306 |
2019-06-13 | $17.74 | $17.79 | $17.74 | $17.78 | $12.94 | 28,499 |
2019-06-12 | $17.77 | $17.80 | $17.72 | $17.74 | $12.91 | 28,873 |
2019-06-11 | $17.74 | $17.77 | $17.72 | $17.76 | $12.93 | 49,731 |
2019-06-10 | $17.64 | $17.72 | $17.64 | $17.68 | $12.87 | 33,467 |
2019-06-07 | $17.59 | $17.64 | $17.59 | $17.63 | $12.83 | 67,853 |
2019-06-06 | $17.49 | $17.58 | $17.49 | $17.55 | $12.77 | 30,639 |
2019-06-05 | $17.41 | $17.49 | $17.41 | $17.48 | $12.72 | 39,156 |
2019-06-04 | $17.23 | $17.39 | $17.23 | $17.38 | $12.65 | 53,797 |
2019-06-03 | $17.27 | $17.35 | $17.14 | $17.14 | $12.48 | 687,829 |
2019-05-31 | $17.48 | $17.48 | $17.26 | $17.28 | $12.58 | 54,025 |
2019-05-30 | $17.47 | $17.54 | $17.47 | $17.51 | $12.75 | 36,560 |
2019-05-29 | $17.57 | $17.57 | $17.43 | $17.47 | $12.72 | 93,993 |
2019-05-28 | $17.66 | $17.70 | $17.58 | $17.58 | $12.80 | 103,619 |
2019-05-24 | $17.80 | $17.84 | $17.75 | $17.79 | $12.85 | 22,846 |
2019-05-23 | $17.78 | $17.80 | $17.69 | $17.73 | $12.81 | 60,120 |
2019-05-22 | $17.84 | $17.86 | $17.83 | $17.85 | $12.90 | 54,139 |
2019-05-21 | $17.83 | $17.86 | $17.82 | $17.85 | $12.90 | 81,479 |
2019-05-20 | $17.75 | $17.80 | $17.75 | $17.78 | $12.85 | 65,534 |
2019-05-17 | $17.81 | $17.85 | $17.81 | $17.81 | $12.87 | 34,016 |
2019-05-16 | $17.80 | $17.87 | $17.80 | $17.83 | $12.88 | 51,096 |
2019-05-15 | $17.73 | $17.81 | $17.73 | $17.81 | $12.87 | 26,690 |
2019-05-14 | $17.68 | $17.80 | $17.68 | $17.75 | $12.83 | 28,845 |
2019-05-13 | $17.77 | $17.77 | $17.64 | $17.68 | $12.77 | 65,653 |
2019-05-10 | $17.74 | $17.83 | $17.72 | $17.81 | $12.87 | 153,415 |
2019-05-09 | $17.78 | $17.78 | $17.69 | $17.75 | $12.83 | 88,462 |
2019-05-08 | $17.78 | $17.84 | $17.77 | $17.81 | $12.87 | 70,744 |
2019-05-07 | $17.90 | $17.90 | $17.78 | $17.79 | $12.85 | 72,677 |
2019-05-06 | $17.86 | $17.92 | $17.85 | $17.92 | $12.95 | 60,818 |
2019-05-03 | $17.91 | $17.96 | $17.91 | $17.95 | $12.97 | 79,738 |
2019-05-02 | $17.92 | $17.95 | $17.88 | $17.91 | $12.94 | 41,609 |
2019-05-01 | $17.89 | $17.95 | $17.89 | $17.93 | $12.96 | 24,787 |
2019-04-30 | $17.85 | $17.91 | $17.84 | $17.91 | $12.94 | 51,977 |
2019-04-29 | $17.80 | $17.85 | $17.80 | $17.81 | $12.87 | 72,185 |
2019-04-26 | $17.80 | $17.83 | $17.77 | $17.81 | $12.87 | 45,862 |
2019-04-25 | $17.84 | $17.87 | $17.82 | $17.84 | $12.89 | 51,082 |
2019-04-24 | $18.02 | $18.03 | $17.98 | $17.98 | $12.90 | 82,263 |
2019-04-23 | $17.89 | $18.02 | $17.88 | $18.00 | $12.91 | 60,222 |
2019-04-22 | $17.91 | $17.95 | $17.90 | $17.91 | $12.85 | 72,746 |
2019-04-18 | $17.95 | $17.95 | $17.90 | $17.90 | $12.84 | 61,677 |
2019-04-17 | $18.00 | $18.00 | $17.95 | $17.96 | $12.88 | 97,037 |
2019-04-16 | $18.00 | $18.02 | $17.96 | $17.98 | $12.90 | 46,783 |
2019-04-15 | $18.00 | $18.02 | $17.96 | $18.02 | $12.93 | 58,989 |
2019-04-12 | $17.98 | $18.00 | $17.96 | $17.97 | $12.89 | 38,887 |
2019-04-11 | $17.91 | $17.96 | $17.91 | $17.95 | $12.88 | 53,696 |
2019-04-10 | $17.89 | $17.93 | $17.87 | $17.93 | $12.86 | 43,395 |
2019-04-09 | $17.86 | $17.90 | $17.85 | $17.85 | $12.80 | 29,967 |
2019-04-08 | $17.85 | $17.91 | $17.85 | $17.91 | $12.85 | 58,654 |
2019-04-05 | $17.83 | $17.88 | $17.83 | $17.88 | $12.83 | 34,163 |
2019-04-04 | $17.83 | $17.86 | $17.81 | $17.85 | $12.80 | 47,795 |
2019-04-03 | $17.83 | $17.87 | $17.83 | $17.84 | $12.80 | 43,630 |
2019-04-02 | $17.76 | $17.81 | $17.76 | $17.80 | $12.77 | 64,932 |
2019-04-01 | $17.65 | $17.77 | $17.65 | $17.76 | $12.74 | 92,454 |
2019-03-29 | $17.66 | $17.66 | $17.60 | $17.65 | $12.66 | 60,782 |
2019-03-28 | $17.59 | $17.63 | $17.58 | $17.60 | $12.63 | 19,261 |
2019-03-27 | $17.59 | $17.64 | $17.59 | $17.59 | $12.62 | 45,708 |
2019-03-26 | $17.58 | $17.67 | $17.58 | $17.59 | $12.62 | 50,615 |
2019-03-25 | $17.60 | $17.62 | $17.54 | $17.57 | $12.60 | 113,147 |
2019-03-22 | $17.85 | $17.86 | $17.76 | $17.76 | $12.65 | 191,119 |
2019-03-21 | $17.85 | $17.89 | $17.83 | $17.86 | $12.72 | 82,158 |
2019-03-20 | $17.80 | $17.88 | $17.78 | $17.86 | $12.72 | 170,800 |
2019-03-19 | $17.85 | $17.86 | $17.79 | $17.80 | $12.67 | 62,800 |
2019-03-18 | $17.75 | $17.80 | $17.74 | $17.80 | $12.67 | 91,427 |
2019-03-15 | $17.71 | $17.77 | $17.71 | $17.75 | $12.64 | 105,756 |
2019-03-14 | $17.74 | $17.75 | $17.72 | $17.74 | $12.63 | 61,694 |
2019-03-13 | $17.71 | $17.75 | $17.70 | $17.75 | $12.64 | 60,314 |
2019-03-12 | $17.67 | $17.72 | $17.66 | $17.71 | $12.61 | 72,889 |
2019-03-11 | $17.58 | $17.68 | $17.58 | $17.66 | $12.58 | 39,162 |
2019-03-08 | $17.54 | $17.57 | $17.50 | $17.57 | $12.51 | 62,669 |
2019-03-07 | $17.60 | $17.64 | $17.53 | $17.59 | $12.53 | 67,368 |
2019-03-06 | $17.65 | $17.66 | $17.60 | $17.61 | $12.54 | 62,674 |
2019-03-05 | $17.65 | $17.68 | $17.64 | $17.65 | $12.57 | 34,422 |
2019-03-04 | $17.69 | $17.72 | $17.65 | $17.68 | $12.59 | 42,105 |
2019-03-01 | $17.66 | $17.68 | $17.66 | $17.66 | $12.58 | 48,627 |
2019-02-28 | $17.67 | $17.70 | $17.62 | $17.65 | $12.57 | 46,137 |
2019-02-27 | $17.62 | $17.71 | $17.61 | $17.68 | $12.59 | 640,514 |
2019-02-26 | $17.66 | $17.68 | $17.64 | $17.64 | $12.56 | 51,265 |
2019-02-25 | $17.64 | $17.69 | $17.64 | $17.66 | $12.58 | 80,551 |
2019-02-22 | $17.66 | $17.78 | $17.65 | $17.76 | $12.55 | 101,774 |
2019-02-21 | $17.66 | $17.70 | $17.61 | $17.64 | $12.47 | 60,414 |
2019-02-20 | $17.69 | $17.72 | $17.67 | $17.68 | $12.50 | 61,725 |
2019-02-19 | $17.62 | $17.70 | $17.60 | $17.69 | $12.50 | 96,432 |
2019-02-15 | $17.57 | $17.63 | $17.57 | $17.62 | $12.46 | 76,325 |
2019-02-14 | $17.50 | $17.57 | $17.48 | $17.57 | $12.42 | 57,661 |
2019-02-13 | $17.54 | $17.54 | $17.47 | $17.49 | $12.36 | 84,305 |
2019-02-12 | $17.41 | $17.49 | $17.41 | $17.47 | $12.35 | 43,297 |
2019-02-11 | $17.30 | $17.39 | $17.30 | $17.39 | $12.29 | 42,614 |
2019-02-08 | $17.30 | $17.32 | $17.25 | $17.31 | $12.24 | 25,228 |
2019-02-07 | $17.40 | $17.45 | $17.30 | $17.32 | $12.24 | 48,431 |
2019-02-06 | $17.45 | $17.48 | $17.44 | $17.45 | $12.33 | 34,213 |
2019-02-05 | $17.50 | $17.50 | $17.45 | $17.45 | $12.33 | 58,087 |
2019-02-04 | $17.48 | $17.50 | $17.45 | $17.49 | $12.36 | 53,721 |
2019-02-01 | $17.39 | $17.49 | $17.39 | $17.49 | $12.36 | 62,853 |
2019-01-31 | $17.34 | $17.45 | $17.33 | $17.45 | $12.33 | 58,331 |
2019-01-30 | $17.17 | $17.36 | $17.17 | $17.33 | $12.25 | 61,161 |
2019-01-29 | $17.11 | $17.17 | $17.11 | $17.16 | $12.13 | 49,419 |
2019-01-28 | $17.11 | $17.13 | $17.00 | $17.12 | $12.10 | 44,249 |
2019-01-25 | $17.13 | $17.20 | $17.13 | $17.20 | $12.07 | 24,299 |
2019-01-24 | $17.09 | $17.14 | $17.09 | $17.12 | $12.01 | 28,314 |
2019-01-23 | $17.12 | $17.17 | $17.07 | $17.10 | $12.00 | 45,581 |
2019-01-22 | $17.16 | $17.17 | $17.09 | $17.12 | $12.01 | 60,764 |
2019-01-18 | $17.16 | $17.20 | $17.15 | $17.18 | $12.05 | 43,235 |
2019-01-17 | $17.06 | $17.13 | $17.05 | $17.13 | $12.02 | 30,535 |
2019-01-16 | $17.05 | $17.08 | $17.02 | $17.08 | $11.98 | 49,628 |
2019-01-15 | $16.93 | $17.05 | $16.93 | $17.00 | $11.93 | 21,461 |
2019-01-14 | $16.89 | $16.94 | $16.89 | $16.92 | $11.87 | 19,476 |
2019-01-11 | $16.91 | $16.97 | $16.90 | $16.94 | $11.88 | 61,464 |
2019-01-10 | $16.92 | $16.96 | $16.88 | $16.94 | $11.88 | 38,160 |
2019-01-09 | $16.98 | $16.99 | $16.94 | $16.96 | $11.90 | 34,830 |
2019-01-08 | $16.86 | $16.94 | $16.85 | $16.92 | $11.87 | 48,873 |
2019-01-07 | $16.51 | $16.81 | $16.51 | $16.79 | $11.78 | 42,206 |
2019-01-04 | $16.34 | $16.50 | $16.30 | $16.50 | $11.58 | 48,877 |
2019-01-03 | $16.27 | $16.29 | $16.21 | $16.25 | $11.40 | 86,361 |
2019-01-02 | $16.08 | $16.26 | $16.00 | $16.26 | $11.41 | 60,949 |
2018-12-31 | $16.25 | $16.40 | $16.04 | $16.04 | $11.25 | 109,688 |
2018-12-28 | $15.90 | $16.11 | $15.88 | $16.04 | $11.25 | 97,777 |
2018-12-27 | $15.81 | $15.84 | $15.75 | $15.84 | $11.11 | 163,459 |
2018-12-26 | $15.51 | $15.88 | $15.51 | $15.86 | $11.13 | 69,745 |
2018-12-24 | $15.44 | $15.51 | $15.40 | $15.44 | $10.83 | 140,169 |
2018-12-21 | $15.74 | $15.82 | $15.61 | $15.61 | $10.86 | 170,905 |
2018-12-20 | $16.10 | $16.10 | $15.56 | $15.74 | $10.95 | 381,348 |
2018-12-19 | $16.24 | $16.30 | $16.08 | $16.09 | $11.19 | 210,717 |
2018-12-18 | $16.26 | $16.33 | $16.21 | $16.23 | $11.29 | 131,341 |
2018-12-17 | $16.66 | $16.66 | $16.26 | $16.26 | $11.31 | 123,770 |
2018-12-14 | $16.86 | $16.86 | $16.69 | $16.71 | $11.62 | 71,524 |
2018-12-13 | $16.93 | $16.94 | $16.87 | $16.89 | $11.75 | 35,040 |
2018-12-12 | $16.95 | $16.95 | $16.89 | $16.90 | $11.76 | 51,094 |
2018-12-11 | $16.94 | $16.96 | $16.82 | $16.83 | $11.71 | 44,657 |
2018-12-10 | $16.88 | $16.91 | $16.78 | $16.86 | $11.73 | 64,752 |
2018-12-07 | $16.99 | $17.03 | $16.89 | $16.89 | $11.75 | 86,484 |
2018-12-06 | $17.04 | $17.04 | $16.88 | $16.99 | $11.82 | 88,865 |
2018-12-04 | $17.23 | $17.26 | $17.10 | $17.16 | $11.94 | 74,708 |
2018-12-03 | $17.15 | $17.25 | $17.15 | $17.23 | $11.99 | 32,394 |
2018-11-30 | $17.07 | $17.10 | $17.07 | $17.09 | $11.89 | 55,615 |
2018-11-29 | $17.01 | $17.08 | $17.00 | $17.06 | $11.87 | 25,630 |
2018-11-28 | $16.90 | $17.04 | $16.87 | $17.04 | $11.85 | 41,940 |
2018-11-27 | $16.90 | $16.91 | $16.83 | $16.86 | $11.73 | 54,493 |
2018-11-26 | $16.99 | $17.08 | $16.98 | $16.99 | $11.73 | 45,323 |
2018-11-23 | $16.92 | $16.95 | $16.89 | $16.94 | $11.69 | 19,376 |
2018-11-21 | $16.94 | $17.00 | $16.94 | $16.95 | $11.70 | 53,649 |
2018-11-20 | $17.06 | $17.06 | $16.90 | $16.90 | $11.67 | 73,640 |
2018-11-19 | $17.21 | $17.23 | $17.10 | $17.10 | $11.81 | 81,495 |
2018-11-16 | $17.26 | $17.28 | $17.21 | $17.22 | $11.89 | 29,289 |
2018-11-15 | $17.36 | $17.36 | $17.26 | $17.29 | $11.94 | 107,144 |
2018-11-14 | $17.47 | $17.47 | $17.35 | $17.39 | $12.01 | 52,981 |
2018-11-13 | $17.47 | $17.50 | $17.44 | $17.47 | $12.06 | 20,749 |
2018-11-12 | $17.56 | $17.57 | $17.44 | $17.47 | $12.06 | 52,916 |
2018-11-09 | $17.63 | $17.64 | $17.55 | $17.57 | $12.13 | 34,607 |
2018-11-08 | $17.63 | $17.69 | $17.60 | $17.69 | $12.21 | 33,509 |
2018-11-07 | $17.52 | $17.64 | $17.50 | $17.64 | $12.18 | 75,818 |
2018-11-06 | $17.39 | $17.47 | $17.39 | $17.47 | $12.06 | 49,953 |
2018-11-05 | $17.38 | $17.39 | $17.31 | $17.39 | $12.01 | 29,198 |
2018-11-02 | $17.32 | $17.37 | $17.29 | $17.37 | $11.99 | 39,715 |
2018-11-01 | $17.12 | $17.30 | $17.12 | $17.28 | $11.93 | 58,129 |
2018-10-31 | $17.17 | $17.21 | $17.09 | $17.10 | $11.81 | 76,771 |
2018-10-30 | $17.09 | $17.14 | $17.03 | $17.11 | $11.81 | 71,961 |
2018-10-29 | $17.25 | $17.29 | $17.05 | $17.05 | $11.77 | 64,498 |
2018-10-26 | $17.27 | $17.30 | $17.12 | $17.20 | $11.87 | 105,226 |
2018-10-25 | $17.44 | $17.53 | $17.40 | $17.46 | $11.96 | 54,432 |
2018-10-24 | $17.60 | $17.61 | $17.37 | $17.44 | $11.95 | 64,734 |
2018-10-23 | $17.55 | $17.60 | $17.50 | $17.58 | $12.05 | 77,057 |
2018-10-22 | $17.74 | $17.76 | $17.66 | $17.68 | $12.11 | 59,823 |
2018-10-19 | $17.77 | $17.84 | $17.76 | $17.77 | $12.18 | 34,901 |
2018-10-18 | $17.82 | $17.84 | $17.76 | $17.77 | $12.18 | 37,930 |
2018-10-17 | $17.84 | $17.90 | $17.81 | $17.89 | $12.26 | 24,453 |
2018-10-16 | $17.71 | $17.90 | $17.71 | $17.84 | $12.22 | 66,878 |
2018-10-15 | $17.64 | $17.71 | $17.62 | $17.66 | $12.10 | 54,909 |
2018-10-12 | $17.62 | $17.70 | $17.57 | $17.60 | $12.06 | 64,379 |
2018-10-11 | $17.64 | $17.70 | $17.50 | $17.51 | $12.00 | 82,132 |
2018-10-10 | $17.89 | $17.91 | $17.70 | $17.70 | $12.13 | 102,330 |
2018-10-09 | $17.90 | $17.95 | $17.90 | $17.94 | $12.29 | 54,855 |
2018-10-08 | $17.93 | $18.00 | $17.90 | $17.90 | $12.26 | 55,394 |
2018-10-05 | $18.10 | $18.14 | $17.95 | $17.97 | $12.31 | 111,157 |
2018-10-04 | $18.32 | $18.34 | $18.13 | $18.14 | $12.43 | 90,200 |
2018-10-03 | $18.36 | $18.45 | $18.35 | $18.35 | $12.57 | 53,252 |
2018-10-02 | $18.40 | $18.44 | $18.38 | $18.43 | $12.63 | 81,512 |
2018-10-01 | $18.31 | $18.40 | $18.31 | $18.37 | $12.59 | 74,163 |
2018-09-28 | $18.34 | $18.35 | $18.32 | $18.34 | $12.57 | 53,914 |
2018-09-27 | $18.31 | $18.34 | $18.30 | $18.34 | $12.57 | 71,139 |
2018-09-26 | $18.31 | $18.33 | $18.30 | $18.32 | $12.55 | 58,475 |
2018-09-25 | $18.35 | $18.35 | $18.29 | $18.32 | $12.55 | 111,079 |
2018-09-24 | $18.45 | $18.49 | $18.44 | $18.46 | $12.56 | 57,028 |
2018-09-21 | $18.48 | $18.49 | $18.46 | $18.49 | $12.58 | 26,017 |
2018-09-20 | $18.45 | $18.48 | $18.42 | $18.48 | $12.57 | 56,196 |
2018-09-19 | $18.42 | $18.44 | $18.39 | $18.44 | $12.55 | 57,184 |
2018-09-18 | $18.40 | $18.43 | $18.39 | $18.41 | $12.53 | 59,490 |
2018-09-17 | $18.43 | $18.44 | $18.41 | $18.42 | $12.53 | 69,547 |
2018-09-14 | $18.45 | $18.45 | $18.40 | $18.40 | $12.52 | 68,274 |
2018-09-13 | $18.41 | $18.46 | $18.41 | $18.43 | $12.54 | 49,708 |
2018-09-12 | $18.40 | $18.43 | $18.38 | $18.40 | $12.52 | 38,224 |
2018-09-11 | $18.33 | $18.40 | $18.33 | $18.40 | $12.52 | 36,780 |
2018-09-10 | $18.31 | $18.35 | $18.31 | $18.32 | $12.46 | 56,629 |
2018-09-07 | $18.38 | $18.38 | $18.30 | $18.31 | $12.46 | 67,149 |
2018-09-06 | $18.40 | $18.40 | $18.37 | $18.38 | $12.50 | 80,804 |
2018-09-05 | $18.45 | $18.46 | $18.40 | $18.41 | $12.53 | 40,336 |
2018-09-04 | $18.42 | $18.47 | $18.42 | $18.47 | $12.57 | 58,087 |
2018-08-31 | $18.43 | $18.47 | $18.42 | $18.46 | $12.56 | 83,203 |
2018-08-30 | $18.45 | $18.50 | $18.43 | $18.45 | $12.55 | 60,520 |
2018-08-29 | $18.45 | $18.50 | $18.45 | $18.50 | $12.59 | 39,278 |
2018-08-28 | $18.50 | $18.51 | $18.43 | $18.46 | $12.56 | 61,325 |
2018-08-27 | $18.57 | $18.60 | $18.57 | $18.57 | $12.55 | 93,790 |
2018-08-24 | $18.50 | $18.57 | $18.50 | $18.56 | $12.54 | 50,295 |
2018-08-23 | $18.50 | $18.52 | $18.50 | $18.50 | $12.50 | 28,398 |
2018-08-22 | $18.48 | $18.52 | $18.48 | $18.51 | $12.51 | 53,789 |
2018-08-21 | $18.50 | $18.52 | $18.46 | $18.52 | $12.51 | 64,035 |
2018-08-20 | $18.44 | $18.49 | $18.44 | $18.46 | $12.47 | 95,683 |
2018-08-17 | $18.45 | $18.46 | $18.41 | $18.44 | $12.46 | 44,904 |
2018-08-16 | $18.28 | $18.44 | $18.28 | $18.41 | $12.44 | 76,399 |
2018-08-15 | $18.40 | $18.40 | $18.30 | $18.32 | $12.38 | 81,953 |
2018-08-14 | $18.33 | $18.37 | $18.33 | $18.37 | $12.41 | 38,584 |
2018-08-13 | $18.38 | $18.38 | $18.33 | $18.33 | $12.38 | 20,994 |
2018-08-10 | $18.42 | $18.44 | $18.36 | $18.38 | $12.42 | 51,826 |
2018-08-09 | $18.44 | $18.47 | $18.40 | $18.43 | $12.45 | 40,102 |
2018-08-08 | $18.46 | $18.47 | $18.43 | $18.47 | $12.48 | 36,000 |
2018-08-07 | $18.41 | $18.47 | $18.41 | $18.47 | $12.48 | 84,535 |
2018-08-06 | $18.40 | $18.43 | $18.38 | $18.42 | $12.44 | 45,549 |
2018-08-03 | $18.35 | $18.40 | $18.32 | $18.40 | $12.43 | 27,965 |
2018-08-02 | $18.29 | $18.37 | $18.29 | $18.37 | $12.41 | 31,999 |
2018-08-01 | $18.32 | $18.37 | $18.28 | $18.37 | $12.41 | 37,564 |
2018-07-31 | $18.24 | $18.32 | $18.23 | $18.30 | $12.36 | 60,348 |
2018-07-30 | $18.28 | $18.30 | $18.27 | $18.27 | $12.34 | 61,501 |
2018-07-27 | $18.28 | $18.32 | $18.28 | $18.28 | $12.35 | 22,919 |
2018-07-26 | $18.35 | $18.35 | $18.25 | $18.28 | $12.35 | 52,837 |
2018-07-25 | $18.38 | $18.44 | $18.37 | $18.43 | $12.36 | 82,517 |
2018-07-24 | $18.39 | $18.39 | $18.36 | $18.38 | $12.33 | 28,432 |
2018-07-23 | $18.36 | $18.38 | $18.35 | $18.38 | $12.33 | 37,755 |
2018-07-20 | $18.37 | $18.39 | $18.31 | $18.34 | $12.30 | 66,547 |
2018-07-19 | $18.33 | $18.38 | $18.31 | $18.37 | $12.32 | 22,388 |
2018-07-18 | $18.31 | $18.36 | $18.31 | $18.36 | $12.32 | 46,755 |
2018-07-17 | $18.28 | $18.32 | $18.27 | $18.31 | $12.28 | 29,531 |
2018-07-16 | $18.31 | $18.33 | $18.26 | $18.28 | $12.26 | 44,863 |
2018-07-13 | $18.28 | $18.33 | $18.27 | $18.31 | $12.28 | 45,721 |
2018-07-12 | $18.26 | $18.30 | $18.25 | $18.30 | $12.28 | 29,618 |
2018-07-11 | $18.25 | $18.30 | $18.25 | $18.26 | $12.25 | 35,636 |
2018-07-10 | $18.26 | $18.31 | $18.26 | $18.29 | $12.27 | 46,951 |
2018-07-09 | $18.25 | $18.29 | $18.25 | $18.26 | $12.25 | 52,458 |
2018-07-06 | $18.18 | $18.27 | $18.18 | $18.27 | $12.26 | 32,687 |
2018-07-05 | $18.15 | $18.19 | $18.15 | $18.17 | $12.19 | 40,940 |
2018-07-03 | $18.12 | $18.16 | $18.12 | $18.15 | $12.18 | 27,548 |
2018-07-02 | $18.15 | $18.16 | $18.08 | $18.14 | $12.17 | 85,669 |
2018-06-29 | $18.15 | $18.18 | $18.14 | $18.16 | $12.18 | 49,964 |
2018-06-28 | $18.11 | $18.15 | $18.11 | $18.14 | $12.17 | 63,522 |
2018-06-27 | $18.21 | $18.27 | $18.12 | $18.12 | $12.16 | 48,429 |
2018-06-26 | $18.20 | $18.22 | $18.20 | $18.21 | $12.22 | 53,636 |
2018-06-25 | $18.39 | $18.39 | $18.31 | $18.31 | $12.20 | 41,511 |
2018-06-22 | $18.41 | $18.45 | $18.40 | $18.44 | $12.28 | 30,984 |
2018-06-21 | $18.36 | $18.42 | $18.36 | $18.40 | $12.26 | 54,041 |
2018-06-20 | $18.38 | $18.43 | $18.37 | $18.42 | $12.27 | 48,938 |
2018-06-19 | $18.33 | $18.37 | $18.31 | $18.36 | $12.23 | 42,213 |
2018-06-18 | $18.44 | $18.44 | $18.38 | $18.39 | $12.25 | 52,504 |
2018-06-15 | $18.44 | $18.45 | $18.42 | $18.44 | $12.28 | 55,676 |
2018-06-14 | $18.47 | $18.47 | $18.45 | $18.45 | $12.29 | 33,341 |
2018-06-13 | $18.44 | $18.48 | $18.44 | $18.45 | $12.29 | 64,274 |
2018-06-12 | $18.45 | $18.49 | $18.44 | $18.45 | $12.29 | 28,646 |
2018-06-11 | $18.45 | $18.49 | $18.40 | $18.45 | $12.29 | 75,551 |
2018-06-08 | $18.38 | $18.46 | $18.37 | $18.46 | $12.30 | 34,853 |
2018-06-07 | $18.38 | $18.42 | $18.36 | $18.39 | $12.25 | 80,432 |
2018-06-06 | $18.45 | $18.45 | $18.34 | $18.41 | $12.26 | 31,414 |
2018-06-05 | $18.35 | $18.41 | $18.32 | $18.41 | $12.26 | 43,391 |
2018-06-04 | $18.35 | $18.38 | $18.32 | $18.38 | $12.24 | 32,010 |
2018-06-01 | $18.27 | $18.35 | $18.26 | $18.31 | $12.20 | 58,760 |
2018-05-31 | $18.34 | $18.35 | $18.28 | $18.28 | $12.18 | 44,344 |
2018-05-30 | $18.27 | $18.37 | $18.27 | $18.35 | $12.22 | 39,013 |
2018-05-29 | $18.26 | $18.29 | $18.24 | $18.29 | $12.18 | 60,407 |
2018-05-25 | $18.35 | $18.35 | $18.28 | $18.28 | $12.18 | 54,548 |
2018-05-24 | $18.49 | $18.49 | $18.45 | $18.47 | $12.22 | 22,854 |
2018-05-23 | $18.49 | $18.49 | $18.41 | $18.48 | $12.22 | 56,795 |
2018-05-22 | $18.49 | $18.53 | $18.43 | $18.50 | $12.24 | 156,852 |
2018-05-21 | $18.46 | $18.51 | $18.45 | $18.47 | $12.22 | 73,600 |
2018-05-18 | $18.48 | $18.48 | $18.42 | $18.45 | $12.20 | 15,474 |
2018-05-17 | $18.44 | $18.49 | $18.44 | $18.45 | $12.20 | 27,757 |
2018-05-16 | $18.45 | $18.49 | $18.43 | $18.48 | $12.22 | 22,467 |
2018-05-15 | $18.50 | $18.51 | $18.43 | $18.43 | $12.19 | 51,595 |
2018-05-14 | $18.54 | $18.57 | $18.49 | $18.53 | $12.26 | 44,659 |
2018-05-11 | $18.45 | $18.53 | $18.45 | $18.49 | $12.23 | 46,921 |
2018-05-10 | $18.44 | $18.48 | $18.44 | $18.44 | $12.20 | 38,522 |
2018-05-09 | $18.36 | $18.42 | $18.36 | $18.42 | $12.18 | 35,005 |
2018-05-08 | $18.44 | $18.44 | $18.37 | $18.40 | $12.17 | 40,813 |
2018-05-07 | $18.38 | $18.46 | $18.38 | $18.44 | $12.20 | 30,485 |
2018-05-04 | $18.40 | $18.43 | $18.35 | $18.42 | $12.18 | 60,875 |
2018-05-03 | $18.44 | $18.45 | $18.37 | $18.43 | $12.19 | 69,021 |
2018-05-02 | $18.44 | $18.47 | $18.41 | $18.44 | $12.20 | 41,163 |
2018-05-01 | $18.45 | $18.47 | $18.42 | $18.47 | $12.22 | 24,332 |
2018-04-30 | $18.43 | $18.48 | $18.42 | $18.46 | $12.21 | 36,238 |
2018-04-27 | $18.36 | $18.44 | $18.36 | $18.43 | $12.19 | 26,085 |
2018-04-26 | $18.32 | $18.37 | $18.32 | $18.35 | $12.14 | 69,989 |
2018-04-25 | $18.33 | $18.36 | $18.28 | $18.30 | $12.10 | 89,536 |
2018-04-24 | $18.49 | $18.53 | $18.44 | $18.45 | $12.12 | 29,463 |
2018-04-23 | $18.49 | $18.52 | $18.45 | $18.47 | $12.13 | 28,801 |
2018-04-20 | $18.59 | $18.59 | $18.48 | $18.49 | $12.14 | 47,151 |
2018-04-19 | $18.62 | $18.63 | $18.55 | $18.56 | $12.19 | 37,073 |
2018-04-18 | $18.66 | $18.67 | $18.60 | $18.63 | $12.23 | 40,716 |
2018-04-17 | $18.61 | $18.64 | $18.55 | $18.63 | $12.23 | 45,746 |
2018-04-16 | $18.53 | $18.55 | $18.48 | $18.55 | $12.18 | 37,612 |
2018-04-13 | $18.50 | $18.52 | $18.48 | $18.48 | $12.14 | 31,139 |
2018-04-12 | $18.53 | $18.56 | $18.50 | $18.50 | $12.15 | 49,610 |
2018-04-11 | $18.46 | $18.54 | $18.46 | $18.53 | $12.17 | 30,154 |
2018-04-10 | $18.48 | $18.51 | $18.45 | $18.48 | $12.14 | 55,115 |
2018-04-09 | $18.44 | $18.45 | $18.38 | $18.45 | $12.12 | 29,932 |
2018-04-06 | $18.38 | $18.43 | $18.38 | $18.39 | $12.08 | 41,722 |
2018-04-05 | $18.40 | $18.43 | $18.38 | $18.41 | $12.09 | 57,986 |
2018-04-04 | $18.32 | $18.39 | $18.30 | $18.38 | $12.07 | 42,293 |
2018-04-03 | $18.29 | $18.35 | $18.29 | $18.34 | $12.04 | 31,669 |
2018-04-02 | $18.35 | $18.37 | $18.28 | $18.28 | $12.00 | 83,655 |
2018-03-29 | $18.39 | $18.42 | $18.36 | $18.40 | $12.08 | 42,427 |
2018-03-28 | $18.31 | $18.34 | $18.30 | $18.32 | $12.03 | 67,619 |
2018-03-27 | $18.36 | $18.37 | $18.28 | $18.29 | $12.01 | 48,189 |
2018-03-26 | $18.29 | $18.35 | $18.26 | $18.30 | $12.02 | 52,246 |
2018-03-23 | $18.47 | $18.50 | $18.37 | $18.37 | $11.98 | 37,414 |
2018-03-22 | $18.51 | $18.53 | $18.46 | $18.46 | $12.04 | 38,837 |
2018-03-21 | $18.55 | $18.58 | $18.51 | $18.55 | $12.10 | 30,458 |
2018-03-20 | $18.59 | $18.60 | $18.55 | $18.56 | $12.10 | 34,931 |
2018-03-19 | $18.69 | $18.70 | $18.56 | $18.56 | $12.10 | 58,352 |
2018-03-16 | $18.71 | $18.71 | $18.67 | $18.69 | $12.19 | 38,537 |
2018-03-15 | $18.71 | $18.76 | $18.68 | $18.69 | $12.19 | 29,698 |
2018-03-14 | $18.76 | $18.77 | $18.72 | $18.75 | $12.23 | 25,853 |
2018-03-13 | $18.80 | $18.81 | $18.72 | $18.72 | $12.21 | 46,391 |
2018-03-12 | $18.79 | $18.79 | $18.73 | $18.73 | $12.21 | 77,901 |
2018-03-09 | $18.73 | $18.79 | $18.71 | $18.78 | $12.25 | 92,693 |
2018-03-08 | $18.69 | $18.71 | $18.67 | $18.69 | $12.19 | 39,252 |
2018-03-07 | $18.56 | $18.65 | $18.56 | $18.64 | $12.15 | 44,797 |
2018-03-06 | $18.60 | $18.64 | $18.60 | $18.64 | $12.15 | 33,781 |
2018-03-05 | $18.51 | $18.57 | $18.45 | $18.54 | $12.09 | 74,398 |
2018-03-02 | $18.50 | $18.55 | $18.47 | $18.54 | $12.09 | 63,375 |
2018-03-01 | $18.59 | $18.62 | $18.52 | $18.54 | $12.09 | 118,442 |
2018-02-28 | $18.82 | $18.82 | $18.56 | $18.60 | $12.13 | 80,195 |
2018-02-27 | $18.83 | $18.85 | $18.70 | $18.73 | $12.21 | 42,414 |
2018-02-26 | $18.76 | $18.80 | $18.75 | $18.77 | $12.24 | 56,223 |
2018-02-23 | $18.76 | $18.76 | $18.71 | $18.74 | $12.22 | 30,236 |
2018-02-22 | $18.83 | $18.86 | $18.83 | $18.84 | $12.20 | 55,118 |
2018-02-21 | $18.77 | $18.86 | $18.77 | $18.81 | $12.18 | 55,078 |
2018-02-20 | $18.79 | $18.82 | $18.76 | $18.77 | $12.16 | 70,919 |
2018-02-16 | $18.81 | $18.87 | $18.77 | $18.84 | $12.20 | 54,781 |
2018-02-15 | $18.80 | $18.83 | $18.75 | $18.78 | $12.16 | 60,917 |
2018-02-14 | $18.60 | $18.78 | $18.59 | $18.77 | $12.16 | 83,881 |
2018-02-13 | $18.60 | $18.70 | $18.60 | $18.66 | $12.08 | 19,769 |
2018-02-12 | $18.73 | $18.73 | $18.56 | $18.71 | $12.12 | 98,114 |
2018-02-09 | $18.63 | $18.68 | $18.40 | $18.62 | $12.06 | 124,527 |
2018-02-08 | $18.89 | $18.89 | $18.61 | $18.62 | $12.06 | 56,317 |
2018-02-07 | $18.80 | $18.97 | $18.80 | $18.91 | $12.25 | 100,039 |
2018-02-06 | $18.43 | $18.85 | $18.40 | $18.84 | $12.20 | 230,700 |
2018-02-05 | $19.00 | $19.03 | $18.35 | $18.54 | $12.01 | 300,978 |
2018-02-02 | $19.14 | $19.17 | $19.02 | $19.04 | $12.33 | 134,945 |
2018-02-01 | $19.17 | $19.25 | $19.17 | $19.21 | $12.44 | 84,821 |
2018-01-31 | $19.20 | $19.30 | $19.19 | $19.19 | $12.43 | 143,255 |
2018-01-30 | $19.32 | $19.32 | $19.14 | $19.17 | $12.41 | 146,934 |
2018-01-29 | $19.47 | $19.47 | $19.35 | $19.37 | $12.54 | 62,322 |
2018-01-26 | $19.53 | $19.54 | $19.45 | $19.48 | $12.61 | 66,795 |
2018-01-25 | $19.60 | $19.62 | $19.58 | $19.60 | $12.61 | 80,699 |
2018-01-24 | $19.60 | $19.65 | $19.58 | $19.59 | $12.60 | 99,266 |
2018-01-23 | $19.55 | $19.58 | $19.50 | $19.57 | $12.59 | 50,515 |
2018-01-22 | $19.45 | $19.55 | $19.45 | $19.55 | $12.58 | 148,107 |
2018-01-19 | $19.41 | $19.49 | $19.41 | $19.48 | $12.53 | 64,957 |
2018-01-18 | $19.56 | $19.56 | $19.41 | $19.41 | $12.49 | 59,158 |
2018-01-17 | $19.56 | $19.57 | $19.55 | $19.55 | $12.58 | 82,412 |
2018-01-16 | $19.53 | $19.60 | $19.52 | $19.55 | $12.58 | 70,171 |
2018-01-12 | $19.55 | $19.55 | $19.49 | $19.50 | $12.54 | 55,597 |
2018-01-11 | $19.40 | $19.52 | $19.40 | $19.51 | $12.55 | 80,136 |
2018-01-10 | $19.48 | $19.49 | $19.37 | $19.37 | $12.46 | 219,366 |
2018-01-09 | $19.55 | $19.55 | $19.50 | $19.51 | $12.55 | 49,546 |
2018-01-08 | $19.52 | $19.55 | $19.51 | $19.54 | $12.57 | 35,874 |
2018-01-05 | $19.50 | $19.54 | $19.48 | $19.54 | $12.57 | 81,708 |
2018-01-04 | $19.49 | $19.55 | $19.49 | $19.50 | $12.54 | 141,537 |
2018-01-03 | $19.48 | $19.51 | $19.47 | $19.48 | $12.53 | 69,052 |
2018-01-02 | $19.52 | $19.55 | $19.46 | $19.46 | $12.52 | 100,386 |
2017-12-29 | $19.46 | $19.52 | $19.46 | $19.48 | $12.53 | 87,058 |
2017-12-28 | $19.47 | $19.49 | $19.43 | $19.47 | $12.52 | 78,731 |
2017-12-27 | $19.41 | $19.47 | $19.41 | $19.45 | $12.51 | 41,781 |
2017-12-26 | $19.44 | $19.47 | $19.22 | $19.41 | $12.49 | 92,513 |
2017-12-22 | $19.50 | $19.60 | $19.50 | $19.58 | $12.51 | 48,683 |
2017-12-21 | $19.58 | $19.58 | $19.52 | $19.53 | $12.48 | 82,472 |
2017-12-20 | $19.58 | $19.59 | $19.55 | $19.58 | $12.51 | 52,350 |
2017-12-19 | $19.60 | $19.62 | $19.55 | $19.56 | $12.50 | 86,903 |
2017-12-18 | $19.59 | $19.64 | $19.57 | $19.62 | $12.54 | 42,090 |
2017-12-15 | $19.52 | $19.55 | $19.52 | $19.54 | $12.49 | 78,122 |
2017-12-14 | $19.54 | $19.54 | $19.48 | $19.49 | $12.45 | 58,136 |
2017-12-13 | $19.50 | $19.52 | $19.47 | $19.51 | $12.47 | 77,632 |
2017-12-12 | $19.51 | $19.52 | $19.48 | $19.49 | $12.45 | 61,500 |
2017-12-11 | $19.47 | $19.52 | $19.46 | $19.52 | $12.47 | 151,561 |
2017-12-08 | $19.47 | $19.49 | $19.43 | $19.45 | $12.43 | 59,138 |
2017-12-07 | $19.50 | $19.50 | $19.46 | $19.47 | $12.44 | 40,738 |
2017-12-06 | $19.50 | $19.51 | $19.46 | $19.46 | $12.44 | 30,136 |
2017-12-05 | $19.44 | $19.48 | $19.43 | $19.46 | $12.44 | 30,862 |
2017-12-04 | $19.50 | $19.52 | $19.43 | $19.47 | $12.44 | 117,026 |
2017-12-01 | $19.38 | $19.41 | $19.28 | $19.40 | $12.40 | 60,934 |
2017-11-30 | $19.39 | $19.41 | $19.35 | $19.36 | $12.37 | 60,895 |
2017-11-29 | $19.39 | $19.41 | $19.31 | $19.35 | $12.36 | 85,604 |
2017-11-28 | $19.40 | $19.41 | $19.35 | $19.39 | $12.39 | 134,979 |
2017-11-27 | $19.45 | $19.46 | $19.35 | $19.35 | $12.37 | 59,862 |
2017-11-24 | $19.50 | $19.60 | $19.50 | $19.59 | $12.43 | 19,739 |
2017-11-22 | $19.46 | $19.50 | $19.46 | $19.48 | $12.36 | 30,164 |
2017-11-21 | $19.43 | $19.50 | $19.43 | $19.44 | $12.34 | 202,540 |
2017-11-20 | $19.45 | $19.47 | $19.40 | $19.41 | $12.32 | 118,673 |
2017-11-17 | $19.36 | $19.43 | $19.35 | $19.43 | $12.33 | 95,493 |
2017-11-16 | $19.19 | $19.39 | $19.19 | $19.36 | $12.29 | 64,525 |
2017-11-15 | $19.15 | $19.18 | $19.03 | $19.16 | $12.16 | 69,386 |
2017-11-14 | $19.34 | $19.38 | $19.14 | $19.16 | $12.16 | 152,373 |
2017-11-13 | $19.49 | $19.54 | $19.34 | $19.34 | $12.28 | 121,911 |
2017-11-10 | $19.56 | $19.56 | $19.48 | $19.50 | $12.38 | 41,572 |
2017-11-09 | $19.64 | $19.64 | $19.45 | $19.53 | $12.40 | 67,864 |
2017-11-08 | $19.71 | $19.71 | $19.65 | $19.66 | $12.48 | 47,646 |
2017-11-07 | $19.70 | $19.72 | $19.67 | $19.70 | $12.50 | 68,164 |
2017-11-06 | $19.62 | $19.69 | $19.60 | $19.66 | $12.48 | 47,177 |
2017-11-03 | $19.66 | $19.68 | $19.60 | $19.63 | $12.46 | 74,405 |
2017-11-02 | $19.71 | $19.71 | $19.65 | $19.69 | $12.50 | 61,575 |
2017-11-01 | $19.67 | $19.73 | $19.67 | $19.70 | $12.51 | 61,518 |
2017-10-31 | $19.65 | $19.73 | $19.65 | $19.69 | $12.50 | 51,984 |
2017-10-30 | $19.61 | $19.70 | $19.61 | $19.68 | $12.49 | 59,837 |
2017-10-27 | $19.56 | $19.67 | $19.56 | $19.63 | $12.46 | 45,076 |
2017-10-26 | $19.61 | $19.64 | $19.54 | $19.55 | $12.41 | 118,255 |
2017-10-25 | $19.89 | $19.90 | $19.70 | $19.71 | $12.43 | 180,706 |
2017-10-24 | $19.87 | $19.94 | $19.87 | $19.91 | $12.55 | 33,458 |
2017-10-23 | $19.94 | $19.97 | $19.88 | $19.89 | $12.54 | 59,009 |
2017-10-20 | $19.88 | $19.93 | $19.88 | $19.90 | $12.55 | 32,753 |
2017-10-19 | $19.85 | $19.90 | $19.82 | $19.87 | $12.53 | 41,201 |
2017-10-18 | $19.94 | $19.96 | $19.90 | $19.90 | $12.55 | 32,831 |
2017-10-17 | $19.96 | $19.99 | $19.92 | $19.96 | $12.59 | 40,893 |
2017-10-16 | $19.99 | $20.00 | $19.91 | $19.97 | $12.59 | 68,955 |
2017-10-13 | $19.99 | $19.99 | $19.92 | $19.93 | $12.57 | 37,282 |
2017-10-12 | $19.90 | $19.95 | $19.89 | $19.95 | $12.58 | 37,455 |
2017-10-11 | $19.91 | $19.91 | $19.88 | $19.90 | $12.55 | 38,560 |
2017-10-10 | $19.86 | $19.92 | $19.83 | $19.92 | $12.56 | 96,207 |
2017-10-09 | $19.85 | $19.88 | $19.82 | $19.86 | $12.52 | 46,727 |
2017-10-06 | $19.86 | $19.87 | $19.81 | $19.85 | $12.52 | 42,211 |
2017-10-05 | $19.85 | $19.87 | $19.80 | $19.87 | $12.53 | 31,222 |
2017-10-04 | $19.83 | $19.86 | $19.80 | $19.84 | $12.51 | 71,440 |
2017-10-03 | $19.85 | $19.87 | $19.84 | $19.86 | $12.52 | 42,432 |
2017-10-02 | $19.81 | $19.84 | $19.81 | $19.84 | $12.51 | 69,247 |
2017-09-29 | $19.78 | $19.80 | $19.73 | $19.79 | $12.48 | 68,775 |
2017-09-28 | $19.72 | $19.74 | $19.70 | $19.74 | $12.45 | 36,780 |
2017-09-27 | $19.78 | $19.78 | $19.67 | $19.70 | $12.42 | 58,718 |
2017-09-26 | $19.73 | $19.74 | $19.68 | $19.71 | $12.43 | 55,128 |
2017-09-25 | $19.79 | $19.81 | $19.75 | $19.79 | $12.40 | 52,318 |
2017-09-22 | $19.71 | $19.82 | $19.71 | $19.82 | $12.42 | 109,517 |
2017-09-21 | $19.82 | $19.82 | $19.75 | $19.75 | $12.37 | 62,670 |
2017-09-20 | $19.75 | $19.80 | $19.71 | $19.76 | $12.38 | 28,169 |
2017-09-19 | $19.71 | $19.77 | $19.67 | $19.75 | $12.37 | 36,881 |
2017-09-18 | $19.75 | $19.75 | $19.67 | $19.71 | $12.35 | 58,270 |
2017-09-15 | $19.66 | $19.71 | $19.66 | $19.71 | $12.35 | 89,634 |
2017-09-14 | $19.66 | $19.70 | $19.65 | $19.70 | $12.34 | 58,038 |
2017-09-13 | $19.66 | $19.69 | $19.63 | $19.64 | $12.30 | 40,298 |
2017-09-12 | $19.66 | $19.69 | $19.64 | $19.65 | $12.31 | 62,768 |
2017-09-11 | $19.61 | $19.65 | $19.59 | $19.65 | $12.31 | 27,943 |
2017-09-08 | $19.61 | $19.63 | $19.58 | $19.58 | $12.27 | 45,735 |
2017-09-07 | $19.60 | $19.64 | $19.58 | $19.63 | $12.30 | 29,919 |
2017-09-06 | $19.52 | $19.59 | $19.51 | $19.57 | $12.26 | 54,707 |
2017-09-05 | $19.62 | $19.65 | $19.50 | $19.51 | $12.22 | 40,600 |
2017-09-01 | $19.61 | $19.65 | $19.57 | $19.65 | $12.31 | 63,152 |
2017-08-31 | $19.57 | $19.62 | $19.55 | $19.58 | $12.27 | 85,287 |
2017-08-30 | $19.51 | $19.56 | $19.50 | $19.54 | $12.24 | 32,114 |
2017-08-29 | $19.49 | $19.52 | $19.46 | $19.51 | $12.22 | 74,230 |
2017-08-28 | $19.56 | $19.56 | $19.46 | $19.52 | $12.23 | 63,630 |
2017-08-25 | $19.62 | $19.65 | $19.61 | $19.63 | $12.22 | 48,131 |
2017-08-24 | $19.59 | $19.62 | $19.55 | $19.61 | $12.20 | 75,435 |
2017-08-23 | $19.50 | $19.60 | $19.50 | $19.60 | $12.19 | 77,244 |
2017-08-22 | $19.51 | $19.56 | $19.47 | $19.55 | $12.17 | 68,958 |
2017-08-21 | $19.52 | $19.52 | $19.41 | $19.44 | $12.10 | 53,233 |
2017-08-18 | $19.40 | $19.48 | $19.36 | $19.47 | $12.12 | 43,589 |
2017-08-17 | $19.57 | $19.57 | $19.41 | $19.41 | $12.08 | 80,176 |
2017-08-16 | $19.51 | $19.59 | $19.50 | $19.54 | $12.16 | 44,783 |
2017-08-15 | $19.54 | $19.57 | $19.46 | $19.53 | $12.15 | 66,692 |
2017-08-14 | $19.46 | $19.58 | $19.46 | $19.53 | $12.15 | 94,811 |
2017-08-11 | $19.18 | $19.44 | $19.12 | $19.43 | $12.09 | 93,013 |
2017-08-10 | $19.62 | $19.62 | $19.20 | $19.20 | $11.95 | 237,100 |
2017-08-09 | $19.75 | $19.77 | $19.61 | $19.61 | $12.20 | 133,697 |
2017-08-08 | $19.91 | $19.91 | $19.75 | $19.78 | $12.31 | 117,628 |
2017-08-07 | $19.88 | $19.92 | $19.86 | $19.90 | $12.38 | 70,655 |
2017-08-04 | $19.88 | $19.90 | $19.84 | $19.86 | $12.36 | 108,231 |
2017-08-03 | $19.93 | $19.93 | $19.88 | $19.90 | $12.38 | 98,969 |
2017-08-02 | $19.94 | $19.94 | $19.89 | $19.90 | $12.38 | 36,523 |
2017-08-01 | $19.90 | $19.90 | $19.88 | $19.90 | $12.38 | 42,262 |
2017-07-31 | $19.84 | $19.88 | $19.82 | $19.87 | $12.36 | 45,732 |
2017-07-28 | $19.78 | $19.84 | $19.78 | $19.84 | $12.35 | 95,099 |
2017-07-27 | $19.80 | $19.83 | $19.77 | $19.78 | $12.31 | 48,921 |
2017-07-26 | $19.85 | $19.85 | $19.77 | $19.80 | $12.32 | 67,106 |
2017-07-25 | $19.89 | $19.91 | $19.88 | $19.90 | $12.30 | 119,048 |
2017-07-24 | $19.92 | $19.92 | $19.86 | $19.89 | $12.29 | 75,574 |
2017-07-21 | $19.85 | $19.89 | $19.83 | $19.88 | $12.29 | 39,361 |
2017-07-20 | $19.83 | $19.89 | $19.83 | $19.86 | $12.28 | 58,752 |
2017-07-19 | $19.84 | $19.87 | $19.83 | $19.86 | $12.28 | 50,137 |
2017-07-18 | $19.74 | $19.82 | $19.74 | $19.82 | $12.25 | 45,422 |
2017-07-17 | $19.72 | $19.76 | $19.71 | $19.75 | $12.21 | 62,211 |
2017-07-14 | $19.64 | $19.74 | $19.63 | $19.72 | $12.19 | 32,787 |
2017-07-13 | $19.71 | $19.71 | $19.61 | $19.65 | $12.15 | 56,153 |
2017-07-12 | $19.62 | $19.68 | $19.60 | $19.67 | $12.16 | 70,584 |
2017-07-11 | $19.55 | $19.58 | $19.51 | $19.57 | $12.10 | 59,425 |
2017-07-10 | $19.50 | $19.56 | $19.50 | $19.55 | $12.09 | 43,542 |
2017-07-07 | $19.46 | $19.54 | $19.46 | $19.54 | $12.08 | 35,747 |
2017-07-06 | $19.56 | $19.56 | $19.46 | $19.49 | $12.05 | 85,834 |
2017-07-05 | $19.64 | $19.64 | $19.52 | $19.58 | $12.10 | 56,702 |
2017-07-03 | $19.54 | $19.62 | $19.51 | $19.61 | $12.12 | 49,946 |
2017-06-30 | $19.42 | $19.57 | $19.42 | $19.56 | $12.09 | 47,997 |
2017-06-29 | $19.54 | $19.54 | $19.39 | $19.40 | $11.99 | 48,708 |
2017-06-28 | $19.46 | $19.55 | $19.46 | $19.54 | $12.08 | 42,542 |
2017-06-27 | $19.50 | $19.52 | $19.44 | $19.45 | $12.02 | 81,460 |
2017-06-26 | $19.62 | $19.69 | $19.59 | $19.59 | $12.03 | 59,956 |
2017-06-23 | $19.57 | $19.64 | $19.57 | $19.60 | $12.04 | 54,809 |
2017-06-22 | $19.62 | $19.64 | $19.55 | $19.55 | $12.01 | 93,399 |
2017-06-21 | $19.68 | $19.69 | $19.61 | $19.61 | $12.04 | 56,984 |
2017-06-20 | $19.69 | $19.71 | $19.67 | $19.69 | $12.09 | 240,963 |
2017-06-19 | $19.63 | $19.71 | $19.63 | $19.71 | $12.10 | 75,009 |
2017-06-16 | $19.67 | $19.67 | $19.60 | $19.63 | $12.05 | 83,821 |
2017-06-15 | $19.62 | $19.63 | $19.56 | $19.63 | $12.05 | 99,649 |
2017-06-14 | $19.61 | $19.67 | $19.60 | $19.65 | $12.07 | 40,456 |
2017-06-13 | $19.56 | $19.63 | $19.56 | $19.59 | $12.03 | 60,147 |
2017-06-12 | $19.56 | $19.60 | $19.54 | $19.56 | $12.01 | 42,298 |
2017-06-09 | $19.57 | $19.67 | $19.55 | $19.61 | $12.04 | 120,532 |
2017-06-08 | $19.65 | $19.65 | $19.58 | $19.62 | $12.05 | 56,448 |
2017-06-07 | $19.66 | $19.69 | $19.58 | $19.61 | $12.04 | 219,871 |
2017-06-06 | $19.64 | $19.67 | $19.62 | $19.67 | $12.08 | 56,744 |
2017-06-05 | $19.65 | $19.67 | $19.65 | $19.66 | $12.08 | 27,728 |
2017-06-02 | $19.62 | $19.69 | $19.62 | $19.67 | $12.08 | 53,741 |
2017-06-01 | $19.59 | $19.67 | $19.55 | $19.66 | $12.07 | 66,396 |
2017-05-31 | $19.60 | $19.62 | $19.55 | $19.55 | $12.01 | 62,432 |
2017-05-30 | $19.54 | $19.61 | $19.54 | $19.59 | $12.03 | 73,770 |
2017-05-26 | $19.58 | $19.60 | $19.55 | $19.57 | $12.02 | 24,163 |
2017-05-25 | $19.60 | $19.60 | $19.52 | $19.57 | $12.02 | 110,050 |
2017-05-24 | $19.68 | $19.69 | $19.60 | $19.69 | $12.01 | 128,196 |
2017-05-23 | $19.62 | $19.63 | $19.56 | $19.63 | $11.98 | 93,205 |
2017-05-22 | $19.52 | $19.56 | $19.50 | $19.53 | $11.91 | 48,027 |
2017-05-19 | $19.50 | $19.54 | $19.46 | $19.52 | $11.91 | 250,883 |
2017-05-18 | $19.40 | $19.41 | $19.33 | $19.41 | $11.84 | 62,882 |
2017-05-17 | $19.58 | $19.62 | $19.37 | $19.40 | $11.84 | 124,163 |
2017-05-16 | $19.63 | $19.64 | $19.60 | $19.61 | $11.96 | 60,629 |
2017-05-15 | $19.59 | $19.62 | $19.59 | $19.60 | $11.96 | 60,832 |
2017-05-12 | $19.52 | $19.55 | $19.50 | $19.55 | $11.93 | 39,789 |
2017-05-11 | $19.57 | $19.58 | $19.49 | $19.54 | $11.92 | 54,945 |
2017-05-10 | $19.56 | $19.59 | $19.55 | $19.57 | $11.94 | 39,995 |
2017-05-09 | $19.60 | $19.60 | $19.56 | $19.57 | $11.94 | 92,427 |
2017-05-08 | $19.58 | $19.62 | $19.55 | $19.58 | $11.94 | 48,814 |
2017-05-05 | $19.50 | $19.56 | $19.46 | $19.55 | $11.93 | 52,614 |
2017-05-04 | $19.54 | $19.54 | $19.42 | $19.49 | $11.89 | 74,480 |
2017-05-03 | $19.54 | $19.56 | $19.51 | $19.54 | $11.92 | 53,786 |
2017-05-02 | $19.53 | $19.58 | $19.50 | $19.55 | $11.93 | 77,469 |
2017-05-01 | $19.57 | $19.60 | $19.54 | $19.57 | $11.94 | 69,109 |
2017-04-28 | $19.49 | $19.56 | $19.41 | $19.56 | $11.93 | 67,158 |
2017-04-27 | $19.41 | $19.47 | $19.38 | $19.47 | $11.88 | 57,614 |
2017-04-26 | $19.36 | $19.43 | $19.36 | $19.41 | $11.84 | 37,314 |
2017-04-25 | $19.41 | $19.41 | $19.36 | $19.39 | $11.83 | 55,925 |
2017-04-24 | $19.46 | $19.47 | $19.42 | $19.47 | $11.80 | 95,238 |
2017-04-21 | $19.40 | $19.40 | $19.34 | $19.40 | $11.76 | 81,795 |
2017-04-20 | $19.36 | $19.39 | $19.32 | $19.39 | $11.75 | 59,370 |
2017-04-19 | $19.36 | $19.37 | $19.30 | $19.32 | $11.71 | 67,668 |
2017-04-18 | $19.29 | $19.32 | $19.29 | $19.32 | $11.71 | 45,845 |
2017-04-17 | $19.25 | $19.32 | $19.25 | $19.30 | $11.70 | 77,861 |
2017-04-13 | $19.28 | $19.30 | $19.26 | $19.29 | $11.69 | 88,229 |
2017-04-12 | $19.29 | $19.29 | $19.23 | $19.27 | $11.68 | 36,423 |
2017-04-11 | $19.24 | $19.28 | $19.23 | $19.28 | $11.68 | 58,346 |
2017-04-10 | $19.11 | $19.24 | $19.11 | $19.24 | $11.66 | 69,992 |
2017-04-07 | $19.02 | $19.15 | $19.02 | $19.15 | $11.60 | 31,788 |
2017-04-06 | $19.05 | $19.08 | $19.02 | $19.07 | $11.56 | 55,204 |
2017-04-05 | $19.00 | $19.10 | $19.00 | $19.06 | $11.55 | 51,654 |
2017-04-04 | $19.00 | $19.05 | $18.99 | $19.03 | $11.53 | 50,181 |
2017-04-03 | $19.01 | $19.05 | $19.00 | $19.05 | $11.54 | 50,799 |
2017-03-31 | $19.00 | $19.04 | $19.00 | $19.03 | $11.53 | 66,975 |
2017-03-30 | $18.98 | $19.02 | $18.97 | $19.00 | $11.51 | 56,483 |
2017-03-29 | $18.84 | $18.95 | $18.84 | $18.95 | $11.48 | 92,555 |
2017-03-28 | $18.85 | $18.91 | $18.84 | $18.91 | $11.46 | 23,674 |
2017-03-27 | $18.96 | $19.05 | $18.90 | $18.95 | $11.41 | 83,708 |
2017-03-24 | $19.00 | $19.00 | $18.95 | $18.97 | $11.42 | 57,622 |
2017-03-23 | $18.92 | $19.00 | $18.89 | $18.96 | $11.41 | 67,702 |
2017-03-22 | $18.87 | $18.94 | $18.82 | $18.94 | $11.40 | 68,893 |
2017-03-21 | $19.08 | $19.11 | $18.87 | $18.88 | $11.36 | 123,299 |
2017-03-20 | $19.01 | $19.05 | $18.98 | $19.04 | $11.46 | 52,629 |
2017-03-17 | $18.98 | $19.00 | $18.94 | $19.00 | $11.44 | 50,605 |
2017-03-16 | $18.90 | $18.95 | $18.86 | $18.91 | $11.38 | 111,954 |
2017-03-15 | $18.66 | $18.91 | $18.66 | $18.91 | $11.38 | 71,061 |
2017-03-14 | $18.79 | $18.79 | $18.65 | $18.69 | $11.25 | 112,075 |
2017-03-13 | $18.83 | $18.83 | $18.75 | $18.77 | $11.30 | 86,527 |
2017-03-10 | $18.67 | $18.80 | $18.67 | $18.80 | $11.31 | 133,551 |
2017-03-09 | $18.96 | $18.96 | $18.65 | $18.67 | $11.24 | 186,982 |
2017-03-08 | $19.11 | $19.14 | $18.95 | $18.97 | $11.42 | 164,166 |
2017-03-07 | $19.17 | $19.18 | $19.11 | $19.14 | $11.52 | 53,962 |
2017-03-06 | $19.16 | $19.18 | $19.16 | $19.18 | $11.54 | 40,428 |
2017-03-03 | $19.20 | $19.21 | $19.16 | $19.19 | $11.55 | 83,991 |
2017-03-02 | $19.29 | $19.29 | $19.18 | $19.19 | $11.55 | 85,039 |
2017-03-01 | $19.27 | $19.31 | $19.23 | $19.30 | $11.61 | 62,631 |
2017-02-28 | $19.24 | $19.25 | $19.18 | $19.18 | $11.54 | 94,357 |
2017-02-27 | $19.19 | $19.24 | $19.15 | $19.23 | $11.57 | 94,988 |
2017-02-24 | $19.14 | $19.15 | $19.10 | $19.15 | $11.53 | 98,806 |
2017-02-23 | $19.15 | $19.15 | $19.06 | $19.15 | $11.53 | 113,552 |
2017-02-22 | $19.20 | $19.21 | $19.17 | $19.21 | $11.48 | 180,574 |
2017-02-21 | $19.18 | $19.29 | $19.10 | $19.15 | $11.45 | 170,533 |
2017-02-17 | $19.15 | $19.15 | $19.08 | $19.10 | $11.41 | 125,486 |
2017-02-16 | $19.13 | $19.20 | $19.11 | $19.12 | $11.43 | 177,012 |
2017-02-15 | $19.20 | $19.25 | $19.15 | $19.16 | $11.45 | 111,736 |
2017-02-14 | $19.18 | $19.20 | $19.13 | $19.18 | $11.47 | 100,616 |
2017-02-13 | $19.19 | $19.20 | $19.12 | $19.17 | $11.46 | 213,992 |
2017-02-10 | $19.19 | $19.19 | $19.10 | $19.11 | $11.42 | 76,814 |
2017-02-09 | $19.15 | $19.15 | $19.08 | $19.09 | $11.41 | 103,059 |
2017-02-08 | $19.18 | $19.18 | $19.07 | $19.10 | $11.41 | 52,392 |
2017-02-07 | $19.11 | $19.11 | $19.04 | $19.08 | $11.40 | 76,944 |
2017-02-06 | $19.06 | $19.08 | $19.01 | $19.03 | $11.37 | 64,976 |
2017-02-03 | $18.96 | $19.03 | $18.94 | $19.03 | $11.38 | 45,070 |
2017-02-02 | $18.95 | $18.96 | $18.90 | $18.93 | $11.32 | 38,514 |
2017-02-01 | $18.91 | $18.96 | $18.88 | $18.91 | $11.30 | 70,483 |
2017-01-31 | $18.85 | $18.88 | $18.76 | $18.87 | $11.28 | 81,481 |
2017-01-30 | $18.89 | $18.89 | $18.76 | $18.81 | $11.24 | 62,420 |
2017-01-27 | $18.85 | $18.89 | $18.82 | $18.84 | $11.26 | 69,583 |
2017-01-26 | $18.84 | $18.85 | $18.81 | $18.83 | $11.26 | 59,958 |
2017-01-25 | $18.99 | $19.00 | $18.91 | $19.00 | $11.26 | 90,819 |
2017-01-24 | $18.91 | $18.95 | $18.84 | $18.95 | $11.23 | 240,827 |
2017-01-23 | $18.86 | $18.89 | $18.84 | $18.85 | $11.17 | 66,337 |
2017-01-20 | $18.87 | $18.90 | $18.76 | $18.80 | $11.14 | 45,651 |
2017-01-19 | $18.86 | $18.88 | $18.76 | $18.78 | $11.13 | 46,511 |
2017-01-18 | $18.88 | $18.88 | $18.84 | $18.86 | $11.18 | 56,199 |
2017-01-17 | $18.91 | $18.91 | $18.84 | $18.84 | $11.17 | 93,512 |
2017-01-13 | $18.85 | $18.86 | $18.81 | $18.86 | $11.18 | 54,139 |
2017-01-12 | $18.85 | $18.85 | $18.74 | $18.80 | $11.14 | 48,153 |
2017-01-11 | $18.82 | $18.82 | $18.74 | $18.79 | $11.14 | 34,427 |
2017-01-10 | $18.81 | $18.81 | $18.73 | $18.76 | $11.12 | 78,219 |
2017-01-09 | $18.80 | $18.81 | $18.73 | $18.74 | $11.11 | 58,839 |
2017-01-06 | $18.75 | $18.75 | $18.70 | $18.73 | $11.10 | 51,434 |
2017-01-05 | $18.71 | $18.72 | $18.66 | $18.70 | $11.08 | 57,370 |
2017-01-04 | $18.62 | $18.69 | $18.62 | $18.69 | $11.08 | 50,181 |
2017-01-03 | $18.67 | $18.71 | $18.60 | $18.60 | $11.03 | 76,942 |
2016-12-30 | $18.60 | $18.61 | $18.54 | $18.57 | $11.01 | 46,312 |
2016-12-29 | $18.54 | $18.58 | $18.53 | $18.55 | $11.00 | 70,103 |
2016-12-28 | $18.53 | $18.55 | $18.49 | $18.52 | $10.98 | 55,382 |
2016-12-27 | $18.67 | $18.67 | $18.48 | $18.50 | $10.97 | 70,542 |
2016-12-23 | $18.64 | $18.64 | $18.58 | $18.60 | $10.93 | 37,067 |
2016-12-22 | $18.56 | $18.64 | $18.56 | $18.61 | $10.93 | 45,215 |
2016-12-21 | $18.60 | $18.60 | $18.59 | $18.59 | $10.92 | 21,677 |
2016-12-20 | $18.64 | $18.65 | $18.57 | $18.57 | $10.92 | 71,995 |
2016-12-19 | $18.72 | $18.73 | $18.60 | $18.60 | $10.93 | 50,880 |
2016-12-16 | $18.62 | $18.62 | $18.55 | $18.59 | $10.92 | 38,805 |
2016-12-15 | $18.53 | $18.58 | $18.53 | $18.54 | $10.90 | 38,807 |
2016-12-14 | $18.71 | $18.72 | $18.57 | $18.58 | $10.92 | 21,450 |
2016-12-13 | $18.70 | $18.71 | $18.67 | $18.71 | $11.00 | 35,249 |
2016-12-12 | $18.68 | $18.69 | $18.60 | $18.66 | $10.97 | 86,273 |
2016-12-09 | $18.60 | $18.65 | $18.58 | $18.63 | $10.95 | 32,748 |
2016-12-08 | $18.64 | $18.64 | $18.58 | $18.60 | $10.93 | 27,024 |
2016-12-07 | $18.50 | $18.66 | $18.47 | $18.64 | $10.96 | 20,500 |
2016-12-06 | $18.40 | $18.48 | $18.37 | $18.48 | $10.86 | 28,458 |
2016-12-05 | $18.29 | $18.36 | $18.29 | $18.36 | $10.79 | 20,337 |
2016-12-02 | $18.19 | $18.29 | $18.16 | $18.29 | $10.75 | 19,263 |
2016-12-01 | $18.27 | $18.28 | $18.18 | $18.18 | $10.68 | 26,813 |
2016-11-30 | $18.35 | $18.41 | $18.30 | $18.31 | $10.76 | 44,877 |
2016-11-29 | $18.41 | $18.43 | $18.32 | $18.34 | $10.78 | 52,684 |
2016-11-28 | $18.45 | $18.53 | $18.39 | $18.40 | $10.81 | 60,475 |
2016-11-25 | $18.46 | $18.47 | $18.36 | $18.42 | $10.83 | 45,620 |
2016-11-23 | $18.43 | $18.50 | $18.41 | $18.46 | $10.76 | 40,536 |
2016-11-22 | $18.40 | $18.48 | $18.40 | $18.48 | $10.77 | 57,782 |
2016-11-21 | $18.22 | $18.37 | $18.22 | $18.34 | $10.69 | 36,203 |
2016-11-18 | $18.22 | $18.29 | $18.21 | $18.23 | $10.62 | 29,409 |
2016-11-17 | $18.25 | $18.33 | $18.21 | $18.26 | $10.64 | 40,337 |
2016-11-16 | $18.15 | $18.22 | $18.13 | $18.20 | $10.60 | 44,850 |
2016-11-15 | $17.82 | $18.15 | $17.77 | $18.15 | $10.57 | 66,719 |
2016-11-14 | $17.98 | $17.98 | $17.72 | $17.78 | $10.36 | 126,587 |
2016-11-11 | $18.13 | $18.22 | $17.92 | $17.92 | $10.44 | 111,154 |
2016-11-10 | $18.41 | $18.41 | $18.17 | $18.19 | $10.60 | 72,019 |
2016-11-09 | $18.10 | $18.43 | $18.01 | $18.40 | $10.72 | 243,699 |
2016-11-08 | $18.42 | $18.45 | $18.30 | $18.42 | $10.73 | 28,469 |
2016-11-07 | $18.40 | $18.45 | $18.35 | $18.37 | $10.70 | 54,609 |
2016-11-04 | $18.20 | $18.30 | $18.20 | $18.20 | $10.60 | 52,320 |
2016-11-03 | $18.28 | $18.38 | $18.21 | $18.21 | $10.61 | 43,320 |
2016-11-02 | $18.55 | $18.55 | $18.31 | $18.32 | $10.67 | 214,043 |
2016-11-01 | $18.79 | $18.79 | $18.52 | $18.56 | $10.81 | 64,500 |
2016-10-31 | $18.82 | $18.84 | $18.69 | $18.71 | $10.90 | 47,677 |
2016-10-28 | $18.84 | $18.84 | $18.71 | $18.75 | $10.92 | 38,921 |
2016-10-27 | $18.98 | $19.10 | $18.82 | $18.82 | $10.97 | 23,158 |
2016-10-26 | $18.96 | $18.97 | $18.92 | $18.95 | $11.04 | 26,969 |
2016-10-25 | $19.12 | $19.15 | $19.05 | $19.05 | $11.01 | 44,558 |
2016-10-24 | $19.05 | $19.17 | $19.05 | $19.12 | $11.05 | 30,414 |
2016-10-21 | $19.06 | $19.07 | $18.98 | $19.06 | $11.01 | 28,352 |
2016-10-20 | $19.08 | $19.08 | $18.98 | $19.05 | $11.00 | 26,423 |
2016-10-19 | $18.89 | $19.04 | $18.89 | $19.03 | $10.99 | 27,827 |
2016-10-18 | $18.89 | $18.94 | $18.83 | $18.87 | $10.90 | 29,553 |
2016-10-17 | $19.05 | $19.09 | $18.81 | $18.81 | $10.87 | 54,284 |
2016-10-14 | $19.05 | $19.11 | $19.01 | $19.04 | $11.00 | 30,031 |
2016-10-13 | $19.14 | $19.18 | $18.97 | $19.01 | $10.98 | 39,075 |
2016-10-12 | $19.19 | $19.19 | $19.10 | $19.14 | $11.06 | 10,566 |
2016-10-11 | $19.27 | $19.27 | $19.10 | $19.14 | $11.06 | 34,053 |
2016-10-10 | $19.19 | $19.32 | $19.19 | $19.32 | $11.16 | 20,832 |
2016-10-07 | $19.27 | $19.29 | $19.14 | $19.19 | $11.09 | 46,652 |
2016-10-06 | $19.28 | $19.28 | $19.16 | $19.19 | $11.09 | 21,402 |
2016-10-05 | $19.29 | $19.31 | $19.20 | $19.27 | $11.13 | 29,913 |
2016-10-04 | $19.40 | $19.40 | $19.17 | $19.24 | $11.11 | 65,056 |
2016-10-03 | $19.37 | $19.38 | $19.24 | $19.36 | $11.19 | 29,132 |
2016-09-30 | $19.34 | $19.40 | $19.30 | $19.38 | $11.19 | 43,053 |
2016-09-29 | $19.37 | $19.37 | $19.21 | $19.25 | $11.12 | 30,267 |
2016-09-28 | $19.28 | $19.35 | $19.24 | $19.35 | $11.18 | 52,972 |
2016-09-27 | $19.28 | $19.28 | $19.17 | $19.24 | $11.12 | 29,922 |
2016-09-26 | $19.46 | $19.46 | $19.30 | $19.36 | $11.09 | 40,055 |
2016-09-23 | $19.47 | $19.50 | $19.43 | $19.43 | $11.13 | 47,063 |
2016-09-22 | $19.37 | $19.52 | $19.36 | $19.50 | $11.17 | 57,599 |
2016-09-21 | $19.25 | $19.35 | $19.24 | $19.34 | $11.08 | 38,784 |
2016-09-20 | $19.12 | $19.23 | $19.10 | $19.22 | $11.01 | 123,518 |
2016-09-19 | $19.10 | $19.21 | $19.10 | $19.13 | $10.96 | 43,045 |
2016-09-16 | $19.18 | $19.26 | $19.03 | $19.08 | $10.93 | 26,207 |
2016-09-15 | $19.00 | $19.16 | $19.00 | $19.15 | $10.97 | 40,649 |
2016-09-14 | $19.11 | $19.11 | $18.96 | $19.03 | $10.90 | 61,553 |
2016-09-13 | $19.21 | $19.25 | $18.95 | $19.01 | $10.89 | 96,212 |
2016-09-12 | $19.20 | $19.34 | $19.10 | $19.33 | $11.08 | 53,915 |
2016-09-09 | $19.68 | $19.68 | $19.30 | $19.33 | $11.08 | 52,797 |
2016-09-08 | $19.70 | $19.72 | $19.66 | $19.70 | $11.29 | 33,909 |
2016-09-07 | $19.63 | $19.70 | $19.63 | $19.69 | $11.28 | 20,559 |
2016-09-06 | $19.55 | $19.61 | $19.53 | $19.61 | $11.24 | 52,259 |
2016-09-02 | $19.54 | $19.55 | $19.48 | $19.53 | $11.19 | 25,471 |
2016-09-01 | $19.50 | $19.51 | $19.44 | $19.48 | $11.16 | 26,675 |
2016-08-31 | $19.52 | $19.55 | $19.47 | $19.50 | $11.17 | 38,229 |
2016-08-30 | $19.57 | $19.57 | $19.47 | $19.50 | $11.17 | 24,059 |
2016-08-29 | $19.53 | $19.75 | $19.46 | $19.47 | $11.16 | 33,413 |
2016-08-26 | $19.51 | $19.55 | $19.11 | $19.48 | $11.16 | 31,438 |
2016-08-25 | $19.65 | $19.67 | $19.56 | $19.60 | $11.14 | 54,642 |
2016-08-24 | $19.77 | $19.77 | $19.63 | $19.63 | $11.16 | 88,974 |
2016-08-23 | $19.56 | $19.74 | $19.56 | $19.70 | $11.20 | 50,891 |
2016-08-22 | $19.75 | $19.75 | $19.66 | $19.66 | $11.17 | 44,023 |
2016-08-19 | $19.77 | $19.77 | $19.69 | $19.73 | $11.21 | 31,930 |
2016-08-18 | $19.64 | $19.76 | $19.64 | $19.76 | $11.23 | 26,720 |
2016-08-17 | $19.73 | $19.80 | $19.62 | $19.67 | $11.18 | 36,132 |
2016-08-16 | $19.63 | $19.67 | $19.60 | $19.67 | $11.18 | 70,150 |
2016-08-15 | $19.71 | $19.71 | $19.58 | $19.62 | $11.15 | 47,353 |
2016-08-12 | $19.52 | $19.63 | $19.52 | $19.61 | $11.14 | 26,879 |
2016-08-11 | $19.56 | $19.61 | $19.48 | $19.58 | $11.13 | 40,196 |
2016-08-10 | $19.46 | $19.52 | $19.44 | $19.50 | $11.08 | 60,606 |
2016-08-09 | $19.39 | $19.50 | $19.38 | $19.48 | $11.07 | 91,358 |
2016-08-08 | $19.39 | $19.44 | $19.36 | $19.40 | $11.03 | 40,222 |
2016-08-05 | $19.37 | $19.41 | $19.33 | $19.39 | $11.02 | 42,517 |
2016-08-04 | $19.29 | $19.33 | $19.23 | $19.30 | $10.97 | 18,178 |
2016-08-03 | $19.25 | $19.27 | $19.20 | $19.27 | $10.95 | 25,996 |
2016-08-02 | $19.43 | $19.45 | $19.20 | $19.23 | $10.93 | 41,868 |
2016-08-01 | $19.49 | $19.52 | $19.41 | $19.43 | $11.04 | 29,815 |
2016-07-29 | $19.39 | $19.44 | $19.37 | $19.44 | $11.05 | 51,409 |
2016-07-28 | $19.34 | $19.38 | $19.25 | $19.38 | $11.01 | 17,259 |
2016-07-27 | $19.31 | $19.33 | $19.24 | $19.32 | $10.98 | 34,030 |
2016-07-26 | $19.28 | $19.37 | $19.19 | $19.25 | $10.94 | 66,319 |
2016-07-25 | $19.45 | $19.45 | $19.31 | $19.36 | $10.91 | 99,355 |
2016-07-22 | $19.39 | $19.43 | $19.28 | $19.38 | $10.92 | 17,218 |
2016-07-21 | $19.40 | $19.40 | $19.28 | $19.31 | $10.88 | 45,174 |
2016-07-20 | $19.26 | $19.39 | $19.25 | $19.35 | $10.91 | 25,495 |
2016-07-19 | $19.25 | $19.27 | $19.21 | $19.21 | $10.83 | 25,689 |
2016-07-18 | $19.11 | $19.24 | $19.11 | $19.22 | $10.83 | 30,779 |
2016-07-15 | $19.30 | $19.30 | $19.11 | $19.18 | $10.81 | 47,807 |
2016-07-14 | $19.21 | $19.37 | $19.03 | $19.21 | $10.83 | 43,779 |
2016-07-13 | $19.08 | $19.18 | $19.03 | $19.05 | $10.74 | 23,765 |
2016-07-12 | $19.10 | $19.43 | $19.07 | $19.10 | $10.77 | 60,473 |
2016-07-11 | $18.98 | $19.09 | $18.98 | $19.07 | $10.75 | 43,147 |
2016-07-08 | $19.00 | $19.00 | $18.92 | $18.99 | $10.70 | 26,559 |
2016-07-07 | $18.82 | $18.88 | $18.79 | $18.84 | $10.62 | 31,935 |
2016-07-06 | $18.71 | $18.82 | $18.66 | $18.82 | $10.61 | 48,136 |
2016-07-05 | $18.70 | $18.74 | $18.61 | $18.70 | $10.54 | 26,212 |
2016-07-01 | $18.81 | $18.82 | $18.73 | $18.74 | $10.56 | 45,068 |
2016-06-30 | $18.61 | $18.68 | $18.58 | $18.68 | $10.53 | 19,947 |
2016-06-29 | $18.54 | $18.60 | $18.36 | $18.60 | $10.48 | 25,678 |
2016-06-28 | $18.18 | $18.57 | $18.18 | $18.37 | $10.35 | 43,679 |
2016-06-27 | $18.41 | $18.43 | $18.13 | $18.14 | $10.22 | 59,826 |
2016-06-24 | $18.48 | $18.62 | $18.35 | $18.48 | $10.42 | 74,463 |
2016-06-23 | $18.79 | $18.79 | $18.68 | $18.79 | $10.59 | 24,154 |
2016-06-22 | $18.69 | $18.78 | $18.63 | $18.65 | $10.51 | 20,990 |
2016-06-21 | $18.77 | $18.77 | $18.60 | $18.66 | $10.52 | 34,266 |
2016-06-20 | $18.97 | $18.97 | $18.76 | $18.80 | $10.51 | 30,872 |
2016-06-17 | $18.70 | $18.71 | $18.61 | $18.70 | $10.45 | 10,660 |
2016-06-16 | $18.71 | $18.74 | $18.54 | $18.62 | $10.41 | 35,095 |
2016-06-15 | $18.59 | $18.70 | $18.59 | $18.66 | $10.43 | 45,041 |
2016-06-14 | $18.65 | $18.88 | $18.60 | $18.61 | $10.40 | 23,943 |
2016-06-13 | $18.92 | $18.92 | $18.72 | $18.74 | $10.47 | 54,963 |
2016-06-10 | $18.98 | $19.01 | $18.85 | $18.85 | $10.54 | 32,332 |
2016-06-09 | $19.00 | $19.02 | $18.96 | $19.02 | $10.63 | 21,747 |
2016-06-08 | $18.94 | $19.01 | $18.94 | $19.00 | $10.62 | 37,592 |
2016-06-07 | $18.89 | $18.96 | $18.89 | $18.94 | $10.58 | 27,616 |
2016-06-06 | $18.77 | $18.87 | $18.77 | $18.80 | $10.51 | 39,303 |
2016-06-03 | $18.62 | $18.76 | $18.61 | $18.75 | $10.48 | 28,147 |
2016-06-02 | $18.60 | $18.64 | $18.55 | $18.64 | $10.42 | 25,743 |
2016-06-01 | $18.53 | $18.61 | $18.50 | $18.61 | $10.40 | 34,940 |
2016-05-31 | $18.61 | $18.65 | $18.52 | $18.53 | $10.36 | 96,587 |
2016-05-27 | $18.54 | $18.56 | $18.50 | $18.54 | $10.36 | 22,446 |
2016-05-26 | $18.57 | $18.57 | $18.44 | $18.49 | $10.33 | 26,844 |
2016-05-25 | $18.34 | $18.48 | $18.34 | $18.47 | $10.32 | 19,691 |
2016-05-24 | $18.45 | $18.50 | $18.32 | $18.36 | $10.26 | 25,914 |
2016-05-23 | $18.51 | $18.51 | $18.40 | $18.45 | $10.22 | 47,981 |
2016-05-20 | $18.44 | $18.44 | $18.37 | $18.42 | $10.20 | 36,945 |
2016-05-19 | $18.44 | $18.46 | $18.25 | $18.30 | $10.14 | 23,086 |
2016-05-18 | $18.52 | $18.60 | $18.41 | $18.45 | $10.22 | 19,257 |
2016-05-17 | $18.55 | $18.59 | $18.50 | $18.54 | $10.27 | 43,096 |
2016-05-16 | $18.53 | $18.58 | $18.53 | $18.58 | $10.29 | 40,894 |
2016-05-13 | $18.53 | $18.53 | $18.45 | $18.45 | $10.22 | 23,575 |
2016-05-12 | $18.69 | $18.69 | $18.46 | $18.50 | $10.25 | 19,479 |
2016-05-11 | $18.61 | $18.61 | $18.49 | $18.50 | $10.25 | 38,964 |
2016-05-10 | $18.45 | $18.54 | $18.44 | $18.53 | $10.26 | 16,313 |
2016-05-09 | $18.53 | $18.53 | $18.40 | $18.40 | $10.19 | 27,027 |
2016-05-06 | $18.39 | $18.50 | $18.35 | $18.46 | $10.23 | 23,061 |
2016-05-05 | $18.56 | $18.56 | $18.42 | $18.45 | $10.22 | 24,585 |
2016-05-04 | $18.57 | $18.57 | $18.43 | $18.47 | $10.23 | 23,050 |
2016-05-03 | $18.69 | $18.69 | $18.52 | $18.60 | $10.30 | 43,436 |
2016-05-02 | $18.79 | $18.79 | $18.70 | $18.71 | $10.37 | 27,381 |
2016-04-29 | $18.68 | $18.69 | $18.61 | $18.68 | $10.35 | 16,560 |
2016-04-28 | $18.67 | $18.71 | $18.62 | $18.64 | $10.33 | 53,586 |
2016-04-27 | $18.60 | $18.67 | $18.53 | $18.67 | $10.34 | 18,916 |
2016-04-26 | $18.57 | $18.60 | $18.53 | $18.60 | $10.30 | 66,456 |
2016-04-25 | $18.72 | $18.73 | $18.63 | $18.65 | $10.24 | 26,063 |
2016-04-22 | $18.74 | $18.74 | $18.64 | $18.70 | $10.27 | 20,431 |
2016-04-21 | $18.71 | $18.73 | $18.65 | $18.68 | $10.26 | 8,484 |
2016-04-20 | $18.71 | $18.71 | $18.59 | $18.59 | $10.21 | 22,166 |
2016-04-19 | $18.50 | $18.63 | $18.50 | $18.63 | $10.23 | 8,894 |
2016-04-18 | $18.36 | $18.46 | $18.36 | $18.45 | $10.13 | 15,324 |
2016-04-15 | $18.30 | $18.35 | $18.27 | $18.27 | $10.04 | 8,104 |
2016-04-14 | $18.38 | $18.39 | $18.31 | $18.31 | $10.06 | 15,724 |
2016-04-13 | $18.30 | $18.35 | $18.30 | $18.34 | $10.07 | 11,776 |
2016-04-12 | $18.06 | $18.29 | $18.06 | $18.23 | $10.01 | 13,408 |
2016-04-11 | $18.00 | $18.15 | $18.00 | $18.14 | $9.96 | 12,675 |
2016-04-08 | $17.98 | $18.04 | $17.93 | $17.93 | $9.85 | 7,823 |
2016-04-07 | $17.96 | $17.97 | $17.86 | $17.87 | $9.82 | 11,842 |
2016-04-06 | $17.93 | $18.03 | $17.90 | $17.98 | $9.87 | 10,306 |
2016-04-05 | $17.97 | $17.97 | $17.85 | $17.88 | $9.82 | 21,401 |
2016-04-04 | $18.18 | $18.18 | $18.01 | $18.03 | $9.90 | 12,415 |
2016-04-01 | $18.08 | $18.16 | $18.01 | $18.15 | $9.97 | 11,469 |
2016-03-31 | $18.00 | $18.17 | $18.00 | $18.17 | $9.98 | 23,497 |
2016-03-30 | $17.98 | $18.01 | $17.90 | $18.00 | $9.89 | 22,767 |
2016-03-29 | $17.80 | $17.85 | $17.62 | $17.83 | $9.79 | 20,345 |
2016-03-28 | $17.78 | $17.80 | $17.71 | $17.71 | $9.73 | 21,233 |
2016-03-24 | $17.94 | $17.94 | $17.69 | $17.73 | $9.74 | 14,403 |
2016-03-23 | $18.01 | $18.01 | $17.87 | $17.87 | $9.82 | 23,044 |
2016-03-22 | $18.08 | $18.08 | $18.00 | $18.04 | $9.91 | 37,736 |
2016-03-21 | $18.12 | $18.19 | $18.08 | $18.18 | $9.90 | 37,315 |
2016-03-18 | $18.01 | $18.14 | $17.80 | $18.12 | $9.87 | 19,032 |
2016-03-17 | $17.97 | $18.03 | $17.91 | $18.03 | $9.82 | 16,934 |
2016-03-16 | $17.71 | $17.85 | $17.70 | $17.85 | $9.72 | 7,730 |
2016-03-15 | $17.76 | $17.76 | $17.67 | $17.69 | $9.63 | 35,576 |
2016-03-14 | $17.74 | $17.83 | $17.73 | $17.79 | $9.69 | 15,589 |
2016-03-11 | $17.71 | $17.79 | $17.71 | $17.76 | $9.67 | 35,074 |
2016-03-10 | $17.67 | $17.70 | $17.53 | $17.60 | $9.58 | 10,734 |
2016-03-09 | $17.62 | $17.62 | $17.48 | $17.59 | $9.58 | 14,319 |
2016-03-08 | $17.54 | $17.54 | $17.35 | $17.51 | $9.53 | 9,690 |
2016-03-07 | $17.37 | $17.59 | $17.37 | $17.59 | $9.58 | 10,573 |
2016-03-04 | $17.28 | $17.54 | $17.28 | $17.52 | $9.54 | 18,661 |
2016-03-03 | $17.12 | $17.36 | $17.12 | $17.36 | $9.45 | 122,894 |
2016-03-02 | $17.09 | $17.22 | $17.03 | $17.22 | $9.38 | 9,269 |
2016-03-01 | $16.89 | $17.10 | $16.89 | $17.10 | $9.31 | 16,441 |
2016-02-29 | $16.76 | $16.87 | $16.76 | $16.83 | $9.16 | 9,910 |
2016-02-26 | $16.67 | $16.80 | $16.67 | $16.72 | $9.10 | 18,122 |
2016-02-25 | $16.59 | $16.68 | $16.53 | $16.64 | $9.06 | 12,877 |
2016-02-24 | $16.40 | $16.51 | $16.40 | $16.50 | $8.98 | 14,955 |
2016-02-23 | $16.48 | $16.57 | $16.45 | $16.51 | $8.99 | 24,348 |
2016-02-22 | $16.75 | $16.75 | $16.65 | $16.71 | $9.01 | 14,347 |
2016-02-19 | $16.40 | $16.62 | $16.40 | $16.62 | $8.96 | 13,763 |
2016-02-18 | $16.60 | $16.60 | $16.49 | $16.56 | $8.93 | 5,318 |
2016-02-17 | $16.44 | $16.52 | $16.37 | $16.50 | $8.90 | 9,671 |
2016-02-16 | $16.16 | $16.31 | $16.16 | $16.27 | $8.77 | 10,884 |
2016-02-12 | $16.12 | $16.19 | $16.02 | $16.19 | $8.73 | 18,953 |
2016-02-11 | $16.10 | $16.20 | $15.96 | $16.07 | $8.67 | 24,853 |
2016-02-10 | $16.45 | $16.45 | $16.24 | $16.24 | $8.76 | 7,096 |
2016-02-09 | $16.29 | $16.37 | $16.18 | $16.26 | $8.77 | 14,218 |
2016-02-08 | $16.38 | $16.58 | $16.20 | $16.41 | $8.85 | 36,667 |
2016-02-05 | $16.79 | $16.81 | $16.72 | $16.73 | $9.02 | 19,639 |
2016-02-04 | $16.90 | $16.90 | $16.82 | $16.86 | $9.09 | 7,439 |
2016-02-03 | $16.84 | $16.85 | $16.64 | $16.80 | $9.06 | 6,602 |
2016-02-02 | $16.84 | $16.84 | $16.70 | $16.72 | $9.02 | 8,333 |
2016-02-01 | $16.78 | $16.88 | $16.70 | $16.86 | $9.09 | 29,381 |
2016-01-29 | $16.74 | $16.86 | $16.74 | $16.84 | $9.08 | 12,819 |
2016-01-28 | $16.46 | $16.69 | $16.46 | $16.65 | $8.98 | 55,594 |
2016-01-27 | $16.47 | $16.66 | $16.40 | $16.40 | $8.84 | 5,350 |
2016-01-26 | $16.19 | $16.50 | $16.19 | $16.47 | $8.88 | 8,858 |
2016-01-25 | $16.52 | $16.56 | $16.40 | $16.40 | $8.76 | 16,185 |
2016-01-22 | $16.30 | $16.54 | $16.29 | $16.49 | $8.81 | 15,191 |
2016-01-21 | $16.04 | $16.24 | $16.03 | $16.12 | $8.61 | 5,691 |
2016-01-20 | $16.11 | $16.12 | $15.70 | $16.03 | $8.56 | 76,348 |
2016-01-19 | $16.58 | $16.58 | $16.25 | $16.30 | $8.70 | 55,496 |
2016-01-15 | $16.64 | $16.67 | $16.40 | $16.52 | $8.82 | 65,636 |
2016-01-14 | $16.86 | $16.91 | $16.70 | $16.88 | $9.01 | 65,417 |
2016-01-13 | $17.21 | $17.26 | $16.86 | $16.87 | $9.01 | 58,929 |
2016-01-12 | $17.43 | $17.43 | $17.14 | $17.21 | $9.19 | 65,834 |
2016-01-11 | $17.57 | $17.57 | $17.21 | $17.27 | $9.22 | 57,814 |
2016-01-08 | $17.69 | $17.69 | $17.52 | $17.53 | $9.36 | 123,566 |
2016-01-07 | $17.77 | $17.77 | $17.60 | $17.64 | $9.42 | 16,515 |
2016-01-06 | $17.81 | $17.89 | $17.79 | $17.89 | $9.55 | 9,588 |
2016-01-05 | $17.82 | $17.91 | $17.75 | $17.87 | $9.54 | 9,047 |
2016-01-04 | $17.75 | $17.75 | $17.59 | $17.74 | $9.47 | 20,285 |
2015-12-31 | $17.79 | $17.86 | $17.77 | $17.82 | $9.52 | 35,369 |
2015-12-30 | $17.80 | $17.88 | $17.80 | $17.80 | $9.51 | 25,840 |
2015-12-29 | $17.80 | $17.93 | $17.80 | $17.88 | $9.55 | 35,134 |
2015-12-28 | $18.08 | $18.08 | $17.78 | $17.81 | $9.51 | 43,844 |
2015-12-24 | $18.06 | $18.13 | $18.01 | $18.11 | $9.59 | 7,535 |
2015-12-23 | $17.86 | $18.10 | $17.86 | $18.05 | $9.55 | 58,918 |
2015-12-22 | $17.81 | $17.92 | $17.81 | $17.87 | $9.46 | 24,381 |
2015-12-21 | $17.81 | $17.91 | $17.76 | $17.82 | $9.43 | 17,794 |
2015-12-18 | $17.83 | $17.88 | $17.65 | $17.86 | $9.45 | 8,108 |
2015-12-17 | $17.85 | $17.89 | $17.77 | $17.85 | $9.45 | 10,072 |
2015-12-16 | $17.61 | $17.86 | $17.61 | $17.86 | $9.45 | 15,436 |
2015-12-15 | $17.29 | $17.55 | $17.29 | $17.48 | $9.25 | 94,587 |
2015-12-14 | $17.50 | $17.50 | $17.16 | $17.25 | $9.13 | 94,084 |
2015-12-11 | $17.83 | $17.83 | $17.44 | $17.48 | $9.25 | 115,258 |
2015-12-10 | $17.94 | $17.94 | $17.82 | $17.82 | $9.43 | 12,825 |
2015-12-09 | $17.94 | $18.06 | $17.94 | $17.97 | $9.51 | 15,000 |
2015-12-08 | $17.88 | $17.97 | $17.85 | $17.92 | $9.48 | 20,692 |
2015-12-07 | $18.17 | $18.25 | $17.99 | $18.00 | $9.53 | 21,301 |
2015-12-04 | $18.23 | $18.25 | $18.14 | $18.25 | $9.66 | 5,179 |
2015-12-03 | $18.21 | $18.25 | $18.13 | $18.17 | $9.61 | 14,015 |
2015-12-02 | $18.33 | $18.33 | $18.21 | $18.21 | $9.64 | 17,549 |
2015-12-01 | $18.21 | $18.30 | $18.20 | $18.27 | $9.67 | 21,577 |
2015-11-30 | $18.22 | $18.26 | $18.18 | $18.18 | $9.62 | 19,431 |
2015-11-27 | $18.24 | $18.24 | $18.13 | $18.21 | $9.64 | 8,272 |
2015-11-25 | $18.05 | $18.23 | $18.05 | $18.17 | $9.62 | 28,294 |
2015-11-24 | $18.08 | $18.18 | $18.08 | $18.14 | $9.60 | 7,955 |
2015-11-23 | $18.14 | $18.25 | $18.14 | $18.15 | $9.61 | 12,433 |
2015-11-20 | $18.38 | $18.49 | $18.35 | $18.35 | $9.63 | 7,024 |
2015-11-19 | $18.25 | $18.42 | $18.25 | $18.37 | $9.64 | 14,179 |
2015-11-18 | $18.29 | $18.42 | $18.29 | $18.37 | $9.64 | 21,764 |
2015-11-17 | $18.30 | $18.39 | $18.26 | $18.30 | $9.60 | 23,464 |
2015-11-16 | $18.28 | $18.37 | $18.24 | $18.31 | $9.61 | 28,575 |
2015-11-13 | $18.27 | $18.34 | $18.26 | $18.26 | $9.58 | 6,845 |
2015-11-12 | $18.45 | $18.47 | $18.24 | $18.32 | $9.61 | 23,826 |
2015-11-11 | $18.66 | $18.66 | $18.52 | $18.57 | $9.74 | 12,714 |
2015-11-10 | $18.61 | $18.63 | $18.52 | $18.52 | $9.72 | 15,496 |
2015-11-09 | $18.71 | $18.72 | $18.52 | $18.56 | $9.74 | 89,772 |
2015-11-06 | $18.87 | $18.94 | $18.75 | $18.79 | $9.86 | 16,803 |
2015-11-05 | $18.98 | $19.00 | $18.90 | $18.95 | $9.94 | 22,361 |
2015-11-04 | $18.98 | $19.02 | $18.97 | $19.00 | $9.97 | 24,631 |
2015-11-03 | $19.00 | $19.04 | $18.98 | $19.04 | $9.99 | 13,634 |
2015-11-02 | $18.87 | $19.02 | $18.87 | $19.02 | $9.98 | 18,662 |
2015-10-30 | $18.81 | $18.93 | $18.80 | $18.92 | $9.93 | 20,881 |
2015-10-29 | $18.87 | $18.89 | $18.80 | $18.80 | $9.86 | 12,027 |
2015-10-28 | $18.87 | $18.94 | $18.81 | $18.88 | $9.90 | 47,101 |
2015-10-27 | $19.00 | $19.00 | $18.77 | $18.78 | $9.85 | 24,960 |
2015-10-26 | $19.15 | $19.15 | $19.05 | $19.08 | $9.93 | 12,710 |
2015-10-23 | $19.15 | $19.15 | $19.06 | $19.13 | $9.95 | 86,608 |
2015-10-22 | $18.99 | $19.05 | $18.99 | $19.01 | $9.89 | 39,474 |
2015-10-21 | $18.99 | $19.00 | $18.89 | $18.89 | $9.83 | 27,037 |
2015-10-20 | $18.97 | $19.04 | $18.94 | $19.00 | $9.88 | 11,855 |
2015-10-19 | $18.86 | $18.96 | $18.81 | $18.96 | $9.86 | 23,687 |
2015-10-16 | $18.84 | $18.87 | $18.83 | $18.85 | $9.81 | 7,804 |
2015-10-15 | $18.70 | $18.79 | $18.65 | $18.78 | $9.77 | 7,527 |
2015-10-14 | $18.62 | $18.73 | $18.60 | $18.68 | $9.72 | 6,653 |
2015-10-13 | $18.77 | $18.77 | $18.62 | $18.62 | $9.69 | 39,524 |
2015-10-12 | $18.83 | $18.83 | $18.71 | $18.77 | $9.76 | 9,860 |
2015-10-09 | $18.65 | $18.80 | $18.65 | $18.78 | $9.77 | 41,287 |
2015-10-08 | $18.45 | $18.65 | $18.38 | $18.62 | $9.69 | 24,468 |
2015-10-07 | $18.25 | $18.43 | $18.25 | $18.37 | $9.56 | 24,388 |
2015-10-06 | $18.11 | $18.22 | $18.11 | $18.22 | $9.48 | 11,196 |
2015-10-05 | $17.90 | $18.12 | $17.82 | $18.10 | $9.42 | 22,314 |
2015-10-02 | $17.64 | $17.87 | $17.62 | $17.87 | $9.30 | 28,512 |
2015-10-01 | $17.85 | $17.85 | $17.68 | $17.77 | $9.24 | 23,492 |
2015-09-30 | $17.80 | $17.89 | $17.69 | $17.79 | $9.25 | 20,697 |
2015-09-29 | $17.90 | $17.95 | $17.67 | $17.67 | $9.19 | 20,684 |
2015-09-28 | $18.10 | $18.24 | $17.84 | $17.86 | $9.29 | 40,290 |
2015-09-25 | $18.32 | $18.36 | $18.21 | $18.25 | $9.49 | 12,602 |
2015-09-24 | $18.35 | $18.47 | $18.35 | $18.47 | $9.53 | 8,667 |
2015-09-23 | $18.56 | $18.56 | $18.47 | $18.50 | $9.54 | 12,039 |
2015-09-22 | $18.50 | $18.56 | $18.50 | $18.56 | $9.57 | 10,311 |
2015-09-21 | $18.77 | $18.77 | $18.65 | $18.65 | $9.62 | 14,537 |
2015-09-18 | $18.32 | $18.77 | $18.32 | $18.67 | $9.63 | 18,614 |
2015-09-17 | $18.58 | $18.75 | $18.47 | $18.65 | $9.62 | 25,049 |
2015-09-16 | $18.47 | $18.53 | $18.45 | $18.53 | $9.56 | 7,548 |
2015-09-15 | $18.36 | $18.48 | $18.35 | $18.48 | $9.53 | 64,710 |
2015-09-14 | $18.52 | $18.52 | $18.35 | $18.36 | $9.47 | 19,699 |
2015-09-11 | $18.39 | $18.50 | $18.37 | $18.46 | $9.52 | 48,970 |
2015-09-10 | $18.50 | $18.55 | $18.50 | $18.50 | $9.54 | 25,698 |
2015-09-09 | $18.59 | $18.70 | $18.55 | $18.55 | $9.57 | 13,150 |
2015-09-08 | $18.40 | $18.65 | $18.40 | $18.64 | $9.61 | 24,137 |
2015-09-04 | $18.50 | $18.50 | $18.44 | $18.50 | $9.54 | 31,586 |
2015-09-03 | $18.59 | $18.66 | $18.57 | $18.60 | $9.59 | 13,243 |
2015-09-02 | $18.65 | $18.65 | $18.46 | $18.55 | $9.57 | 15,470 |
2015-09-01 | $18.58 | $18.68 | $18.30 | $18.50 | $9.54 | 23,626 |
2015-08-31 | $18.75 | $18.75 | $18.60 | $18.60 | $9.59 | 20,367 |
Amplify High Income ETF (YYY) News Headlines
Recent Amplify High Income ETF (YYY) News
Similar Companies to Amplify High Income ETF (YYY) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |