Invesco Financial Preferred ETF (PGF) Exchange: NYSE ARCA
Data as of April 25, 2024
$14.57 ($-0.16) -1.09%
Invesco Financial Preferred ETF - Daily Information
Click for more stock information on Invesco Financial Preferred ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $14.56 |
Previous Close | $14.57 |
High | $14.62 |
Low | $14.47 |
Adjusted Open | $14.56 |
Previous Adjusted Close | $14.57 |
Adjusted High | $14.62 |
Adjusted Low | $14.47 |
About Invesco Financial Preferred ETF (PGF)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Wells Fargo Securities, LLC (together with Wells Fargo & Company, the “Index Provider”) uses a proprietary methodology to select securities for the Underlying Index, which is a market capitalization weighted index designed to track the performance of preferred securities and securities that the Index Provider believes are functionally equivalent to preferred securities, including, but not limited to, depositary preferred securities, perpetual subordinated debt and certain capital securities. The Underlying Index is composed of preferred and equivalent securities with either fixed or fixed to floating rate dividends or coupons, issued by financial institutions that have received an industry sector classification of “financial” from the Bloomberg Professional Service® and that are traded in the U.S. market. In general, preferred stock is a class of equity security that pays distributions to preferred stockholders. Preferred stockholders have priority over common stockholders in the payment of specified dividends, such that preferred stockholders receive dividends before any dividends are paid to common stockholders. In addition, preferred stock takes precedence over common stock in receiving proceeds from an issuer in the event of the issuer’s liquidation, but is generally junior to debt, including senior and subordinated debt. The Underlying Index may include fixed or variable rate securities, meaning that dividends and coupons (as applicable) may be paid either on a fixed rate or a floating rate percentage of the fixed par value at which the preferred stock or other securities are issued. Floating rate preferred securities are securities that pay interest at rates that adjust whenever a specified benchmark interest rate (e.g., the LIBOR or a T-Bill rate) changes, float at a fixed margin above a generally recognized base lending rate, or are reset or re-determined on specified dates (such as the last day of a month or calendar quarter). Preferred stocks often have a liquidation value that equals the original purchase price of the stock at the time of issuance. As of June 30, 2020, the Underlying Index contained 102 constituents with market capitalizations ranging from approximately $214.7 million to $2 billion. The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco Financial Preferred ETF (PGF)
Historical Stock Data for Invesco Financial Preferred ETF (PGF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-25 | $14.56 | $14.62 | $14.47 | $14.57 | $14.57 | 115,809 |
2024-04-24 | $14.70 | $14.74 | $14.62 | $14.73 | $14.73 | 248,491 |
2024-04-23 | $14.55 | $14.73 | $14.52 | $14.72 | $14.72 | 243,128 |
2024-04-22 | $14.43 | $14.54 | $14.43 | $14.52 | $14.52 | 88,974 |
2024-04-19 | $14.45 | $14.55 | $14.45 | $14.53 | $14.44 | 104,751 |
2024-04-18 | $14.52 | $14.54 | $14.43 | $14.45 | $14.36 | 128,762 |
2024-04-17 | $14.53 | $14.60 | $14.49 | $14.49 | $14.40 | 188,479 |
2024-04-16 | $14.41 | $14.51 | $14.35 | $14.44 | $14.35 | 293,196 |
2024-04-15 | $14.70 | $14.70 | $14.42 | $14.43 | $14.34 | 299,324 |
2024-04-12 | $14.77 | $14.81 | $14.68 | $14.68 | $14.59 | 133,959 |
2024-04-11 | $14.91 | $14.91 | $14.68 | $14.77 | $14.68 | 221,548 |
2024-04-10 | $15.04 | $15.04 | $14.78 | $14.87 | $14.78 | 196,477 |
2024-04-09 | $15.18 | $15.20 | $15.13 | $15.15 | $15.15 | 119,767 |
2024-04-08 | $15.17 | $15.19 | $15.15 | $15.15 | $15.15 | 80,196 |
2024-04-05 | $15.17 | $15.24 | $15.17 | $15.22 | $15.22 | 91,223 |
2024-04-04 | $15.18 | $15.24 | $15.17 | $15.20 | $15.20 | 140,129 |
2024-04-03 | $15.05 | $15.16 | $15.01 | $15.16 | $15.16 | 89,463 |
2024-04-02 | $15.18 | $15.18 | $15.09 | $15.11 | $15.11 | 117,192 |
2024-04-01 | $15.21 | $15.30 | $15.12 | $15.30 | $15.30 | 367,424 |
2024-03-28 | $15.32 | $15.38 | $15.24 | $15.24 | $15.24 | 85,269 |
2024-03-27 | $15.19 | $15.33 | $15.16 | $15.32 | $15.32 | 315,698 |
2024-03-26 | $15.19 | $15.25 | $15.16 | $15.19 | $15.19 | 142,355 |
2024-03-25 | $15.27 | $15.28 | $15.17 | $15.19 | $15.19 | 80,462 |
2024-03-22 | $15.35 | $15.36 | $15.26 | $15.28 | $15.28 | 100,536 |
2024-03-21 | $15.26 | $15.34 | $15.26 | $15.28 | $15.28 | 162,199 |
2024-03-20 | $15.19 | $15.23 | $15.16 | $15.22 | $15.22 | 114,456 |
2024-03-19 | $15.10 | $15.20 | $15.10 | $15.19 | $15.19 | 94,363 |
2024-03-18 | $15.08 | $15.16 | $15.05 | $15.12 | $15.12 | 191,657 |
2024-03-15 | $15.20 | $15.20 | $15.11 | $15.16 | $15.16 | 246,234 |
2024-03-14 | $15.27 | $15.28 | $15.15 | $15.17 | $15.17 | 200,209 |
2024-03-13 | $15.25 | $15.34 | $15.25 | $15.28 | $15.28 | 139,908 |
2024-03-12 | $15.26 | $15.30 | $15.20 | $15.30 | $15.30 | 136,903 |
2024-03-11 | $15.31 | $15.31 | $15.23 | $15.26 | $15.26 | 228,363 |
2024-03-08 | $15.25 | $15.31 | $15.25 | $15.28 | $15.28 | 160,723 |
2024-03-07 | $15.22 | $15.27 | $15.21 | $15.23 | $15.23 | 190,335 |
2024-03-06 | $15.14 | $15.22 | $15.11 | $15.16 | $15.16 | 138,966 |
2024-03-05 | $15.10 | $15.12 | $15.08 | $15.11 | $15.11 | 150,151 |
2024-03-04 | $15.13 | $15.17 | $15.06 | $15.10 | $15.10 | 118,057 |
2024-03-01 | $15.20 | $15.22 | $15.11 | $15.14 | $15.14 | 187,824 |
2024-02-29 | $15.12 | $15.25 | $15.09 | $15.19 | $15.19 | 210,853 |
2024-02-28 | $15.09 | $15.16 | $15.09 | $15.11 | $15.11 | 195,041 |
2024-02-27 | $15.19 | $15.19 | $15.11 | $15.11 | $15.11 | 79,339 |
2024-02-26 | $15.17 | $15.21 | $15.12 | $15.17 | $15.17 | 166,042 |
2024-02-23 | $15.09 | $15.18 | $15.02 | $15.18 | $15.18 | 214,261 |
2024-02-22 | $15.06 | $15.08 | $15.03 | $15.05 | $15.05 | 123,181 |
2024-02-21 | $15.02 | $15.09 | $14.97 | $14.97 | $14.97 | 70,755 |
2024-02-20 | $14.92 | $15.05 | $14.92 | $15.01 | $15.01 | 668,655 |
2024-02-16 | $14.98 | $15.06 | $14.98 | $15.03 | $15.03 | 98,289 |
2024-02-15 | $15.04 | $15.12 | $15.00 | $15.07 | $15.07 | 119,230 |
2024-02-14 | $15.02 | $15.06 | $14.99 | $15.02 | $15.02 | 102,115 |
2024-02-13 | $15.03 | $15.07 | $14.92 | $14.98 | $14.98 | 198,452 |
2024-02-12 | $15.13 | $15.20 | $15.13 | $15.19 | $15.19 | 151,436 |
2024-02-09 | $15.04 | $15.16 | $15.04 | $15.13 | $15.13 | 119,591 |
2024-02-08 | $15.02 | $15.06 | $14.97 | $15.05 | $15.05 | 115,221 |
2024-02-07 | $15.04 | $15.07 | $14.97 | $15.05 | $15.05 | 123,515 |
2024-02-06 | $15.04 | $15.06 | $14.99 | $15.02 | $15.02 | 118,786 |
2024-02-05 | $15.13 | $15.14 | $14.99 | $15.02 | $15.02 | 137,568 |
2024-02-02 | $15.15 | $15.21 | $15.12 | $15.19 | $15.19 | 143,554 |
2024-02-01 | $15.15 | $15.23 | $15.00 | $15.21 | $15.21 | 451,819 |
2024-01-31 | $15.16 | $15.19 | $15.12 | $15.12 | $15.12 | 139,180 |
2024-01-30 | $15.15 | $15.25 | $15.12 | $15.23 | $15.23 | 842,784 |
2024-01-29 | $15.13 | $15.15 | $15.09 | $15.15 | $15.15 | 231,561 |
2024-01-26 | $15.07 | $15.12 | $15.03 | $15.09 | $15.09 | 226,103 |
2024-01-25 | $14.94 | $15.08 | $14.94 | $15.05 | $15.05 | 240,994 |
2024-01-24 | $14.89 | $14.93 | $14.87 | $14.89 | $14.89 | 169,740 |
2024-01-23 | $14.85 | $14.88 | $14.82 | $14.85 | $14.85 | 177,830 |
2024-01-22 | $14.79 | $14.86 | $14.79 | $14.83 | $14.83 | 208,500 |
2024-01-19 | $14.73 | $14.85 | $14.67 | $14.84 | $14.84 | 188,121 |
2024-01-18 | $14.78 | $14.80 | $14.69 | $14.70 | $14.70 | 158,046 |
2024-01-17 | $14.76 | $14.80 | $14.73 | $14.74 | $14.74 | 577,701 |
2024-01-16 | $14.81 | $14.87 | $14.78 | $14.80 | $14.80 | 354,160 |
2024-01-12 | $14.83 | $14.91 | $14.83 | $14.86 | $14.86 | 184,379 |
2024-01-11 | $14.79 | $14.85 | $14.77 | $14.84 | $14.84 | 441,340 |
2024-01-10 | $14.79 | $14.87 | $14.78 | $14.78 | $14.78 | 157,374 |
2024-01-09 | $14.72 | $14.81 | $14.71 | $14.76 | $14.76 | 117,396 |
2024-01-08 | $14.63 | $14.74 | $14.62 | $14.73 | $14.73 | 495,743 |
2024-01-05 | $14.61 | $14.70 | $14.59 | $14.59 | $14.59 | 337,693 |
2024-01-04 | $14.57 | $14.64 | $14.56 | $14.60 | $14.60 | 114,438 |
2024-01-03 | $14.54 | $14.64 | $14.45 | $14.61 | $14.61 | 126,898 |
2024-01-02 | $14.53 | $14.63 | $14.53 | $14.58 | $14.58 | 238,901 |
2023-12-29 | $14.65 | $14.70 | $14.57 | $14.58 | $14.58 | 510,025 |
2023-12-28 | $14.76 | $14.83 | $14.68 | $14.68 | $14.68 | 295,564 |
2023-12-27 | $14.72 | $14.79 | $14.72 | $14.77 | $14.77 | 420,984 |
2023-12-26 | $14.67 | $14.76 | $14.67 | $14.72 | $14.72 | 405,376 |
2023-12-22 | $14.72 | $14.75 | $14.66 | $14.67 | $14.67 | 289,794 |
2023-12-21 | $14.63 | $14.74 | $14.63 | $14.67 | $14.67 | 417,533 |
2023-12-20 | $14.59 | $14.72 | $14.59 | $14.62 | $14.62 | 319,197 |
2023-12-19 | $14.53 | $14.62 | $14.53 | $14.62 | $14.62 | 318,857 |
2023-12-18 | $14.56 | $14.65 | $14.51 | $14.52 | $14.52 | 434,662 |
2023-12-15 | $14.71 | $14.83 | $14.70 | $14.76 | $14.67 | 321,035 |
2023-12-14 | $14.62 | $14.82 | $14.62 | $14.79 | $14.70 | 385,721 |
2023-12-13 | $14.31 | $14.58 | $14.31 | $14.55 | $14.46 | 284,246 |
2023-12-12 | $14.26 | $14.32 | $14.24 | $14.29 | $14.20 | 221,164 |
2023-12-11 | $14.34 | $14.36 | $14.22 | $14.29 | $14.20 | 372,645 |
2023-12-08 | $14.37 | $14.42 | $14.33 | $14.38 | $14.29 | 223,847 |
2023-12-07 | $14.44 | $14.52 | $14.43 | $14.43 | $14.34 | 210,487 |
2023-12-06 | $14.46 | $14.49 | $14.40 | $14.41 | $14.32 | 503,641 |
2023-12-05 | $14.45 | $14.48 | $14.41 | $14.45 | $14.36 | 216,888 |
2023-12-04 | $14.45 | $14.53 | $14.39 | $14.41 | $14.32 | 571,529 |
2023-12-01 | $14.32 | $14.55 | $14.32 | $14.55 | $14.46 | 440,804 |
2023-11-30 | $14.37 | $14.43 | $14.32 | $14.32 | $14.23 | 414,450 |
2023-11-29 | $14.26 | $14.38 | $14.26 | $14.37 | $14.27 | 211,881 |
2023-11-28 | $14.12 | $14.24 | $14.11 | $14.24 | $14.15 | 301,284 |
2023-11-27 | $14.03 | $14.15 | $14.03 | $14.15 | $14.06 | 200,923 |
2023-11-24 | $14.04 | $14.04 | $13.98 | $14.00 | $13.91 | 130,784 |
2023-11-22 | $14.08 | $14.12 | $13.92 | $13.99 | $13.90 | 260,789 |
2023-11-21 | $14.11 | $14.15 | $14.04 | $14.08 | $13.99 | 156,916 |
2023-11-20 | $14.12 | $14.18 | $14.12 | $14.13 | $14.03 | 241,001 |
2023-11-17 | $14.23 | $14.30 | $14.21 | $14.22 | $14.03 | 151,796 |
2023-11-16 | $14.16 | $14.21 | $14.15 | $14.20 | $14.01 | 278,706 |
2023-11-15 | $14.14 | $14.19 | $14.00 | $14.16 | $13.97 | 274,859 |
2023-11-14 | $14.16 | $14.28 | $14.11 | $14.13 | $13.94 | 282,920 |
2023-11-13 | $13.86 | $13.99 | $13.80 | $13.98 | $13.80 | 215,539 |
2023-11-10 | $13.87 | $13.90 | $13.83 | $13.86 | $13.68 | 186,349 |
2023-11-09 | $13.99 | $13.99 | $13.79 | $13.82 | $13.64 | 735,051 |
2023-11-08 | $13.99 | $14.04 | $13.97 | $14.00 | $14.00 | 290,646 |
2023-11-07 | $14.03 | $14.04 | $13.95 | $13.97 | $13.97 | 137,223 |
2023-11-06 | $13.99 | $14.07 | $13.96 | $14.00 | $14.00 | 248,708 |
2023-11-03 | $13.91 | $14.07 | $13.91 | $14.06 | $14.06 | 238,963 |
2023-11-02 | $13.55 | $13.84 | $13.55 | $13.81 | $13.81 | 361,767 |
2023-11-01 | $13.25 | $13.47 | $13.25 | $13.44 | $13.44 | 388,964 |
2023-10-31 | $13.17 | $13.26 | $13.17 | $13.21 | $13.21 | 256,958 |
2023-10-30 | $13.19 | $13.21 | $13.13 | $13.17 | $13.17 | 332,857 |
2023-10-27 | $13.29 | $13.31 | $13.17 | $13.19 | $13.19 | 556,618 |
2023-10-26 | $13.25 | $13.32 | $13.23 | $13.24 | $13.24 | 311,874 |
2023-10-25 | $13.32 | $13.34 | $13.25 | $13.25 | $13.25 | 171,159 |
2023-10-24 | $13.26 | $13.39 | $13.26 | $13.38 | $13.38 | 273,094 |
2023-10-23 | $13.11 | $13.23 | $13.08 | $13.20 | $13.20 | 211,284 |
2023-10-20 | $13.17 | $13.26 | $13.03 | $13.24 | $13.17 | 252,650 |
2023-10-19 | $13.26 | $13.34 | $13.14 | $13.14 | $13.07 | 420,145 |
2023-10-18 | $13.31 | $13.34 | $13.24 | $13.30 | $13.23 | 263,190 |
2023-10-17 | $13.38 | $13.43 | $13.33 | $13.34 | $13.27 | 311,729 |
2023-10-16 | $13.39 | $13.49 | $13.33 | $13.44 | $13.37 | 188,245 |
2023-10-13 | $13.56 | $13.62 | $13.38 | $13.43 | $13.36 | 509,403 |
2023-10-12 | $13.64 | $13.66 | $13.48 | $13.50 | $13.42 | 531,567 |
2023-10-11 | $13.69 | $13.75 | $13.62 | $13.64 | $13.56 | 1,020,768 |
2023-10-10 | $13.53 | $13.67 | $13.53 | $13.61 | $13.53 | 640,969 |
2023-10-09 | $13.47 | $13.59 | $13.43 | $13.55 | $13.47 | 447,699 |
2023-10-06 | $13.43 | $13.55 | $13.35 | $13.48 | $13.48 | 628,565 |
2023-10-05 | $13.61 | $13.63 | $13.53 | $13.53 | $13.53 | 432,833 |
2023-10-04 | $13.62 | $13.71 | $13.55 | $13.59 | $13.59 | 690,548 |
2023-10-03 | $13.80 | $13.83 | $13.55 | $13.60 | $13.60 | 417,406 |
2023-10-02 | $14.00 | $14.02 | $13.86 | $13.87 | $13.87 | 183,198 |
2023-09-29 | $14.05 | $14.17 | $14.05 | $14.06 | $14.06 | 392,929 |
2023-09-28 | $13.87 | $14.03 | $13.87 | $14.01 | $14.01 | 1,143,959 |
2023-09-27 | $14.06 | $14.07 | $13.93 | $13.99 | $13.99 | 289,536 |
2023-09-26 | $14.09 | $14.13 | $14.00 | $14.03 | $14.03 | 300,705 |
2023-09-25 | $14.05 | $14.15 | $14.05 | $14.14 | $14.14 | 322,532 |
2023-09-22 | $14.18 | $14.19 | $14.11 | $14.16 | $14.16 | 137,482 |
2023-09-21 | $14.17 | $14.18 | $14.05 | $14.10 | $14.10 | 359,816 |
2023-09-20 | $14.31 | $14.38 | $14.27 | $14.28 | $14.28 | 122,291 |
2023-09-19 | $14.25 | $14.32 | $14.25 | $14.28 | $14.28 | 151,141 |
2023-09-18 | $14.20 | $14.28 | $14.16 | $14.27 | $14.27 | 146,720 |
2023-09-15 | $14.26 | $14.29 | $14.24 | $14.26 | $14.26 | 145,546 |
2023-09-14 | $14.21 | $14.30 | $14.21 | $14.27 | $14.27 | 129,702 |
2023-09-13 | $14.17 | $14.22 | $14.14 | $14.19 | $14.19 | 167,113 |
2023-09-12 | $14.17 | $14.19 | $14.14 | $14.18 | $14.18 | 98,686 |
2023-09-11 | $14.21 | $14.22 | $14.17 | $14.17 | $14.17 | 190,048 |
2023-09-08 | $14.16 | $14.23 | $14.16 | $14.21 | $14.21 | 185,550 |
2023-09-07 | $14.15 | $14.21 | $14.11 | $14.13 | $14.13 | 104,305 |
2023-09-06 | $14.15 | $14.17 | $14.12 | $14.15 | $14.15 | 185,179 |
2023-09-05 | $14.21 | $14.21 | $14.15 | $14.16 | $14.16 | 140,415 |
2023-09-01 | $14.23 | $14.25 | $14.18 | $14.25 | $14.25 | 147,173 |
2023-08-31 | $14.16 | $14.28 | $14.16 | $14.20 | $14.20 | 258,768 |
2023-08-30 | $14.14 | $14.19 | $14.12 | $14.15 | $14.15 | 176,956 |
2023-08-29 | $14.06 | $14.17 | $14.06 | $14.12 | $14.12 | 192,541 |
2023-08-28 | $14.10 | $14.13 | $14.06 | $14.09 | $14.09 | 206,910 |
2023-08-25 | $14.06 | $14.08 | $13.97 | $14.08 | $14.08 | 234,636 |
2023-08-24 | $14.08 | $14.12 | $14.00 | $14.03 | $14.03 | 266,286 |
2023-08-23 | $13.99 | $14.09 | $13.98 | $14.06 | $14.06 | 254,488 |
2023-08-22 | $13.94 | $13.97 | $13.93 | $13.94 | $13.94 | 130,897 |
2023-08-21 | $13.99 | $13.99 | $13.90 | $13.94 | $13.94 | 331,521 |
2023-08-18 | $14.06 | $14.12 | $14.03 | $14.04 | $13.97 | 244,846 |
2023-08-17 | $14.18 | $14.18 | $14.06 | $14.09 | $14.02 | 256,884 |
2023-08-16 | $14.20 | $14.25 | $14.14 | $14.18 | $14.11 | 285,561 |
2023-08-15 | $14.30 | $14.31 | $14.23 | $14.24 | $14.17 | 256,849 |
2023-08-14 | $14.31 | $14.35 | $14.30 | $14.34 | $14.27 | 134,290 |
2023-08-11 | $14.29 | $14.35 | $14.27 | $14.35 | $14.35 | 122,473 |
2023-08-10 | $14.33 | $14.41 | $14.31 | $14.31 | $14.31 | 309,340 |
2023-08-09 | $14.37 | $14.38 | $14.32 | $14.32 | $14.32 | 132,851 |
2023-08-08 | $14.35 | $14.38 | $14.32 | $14.38 | $14.38 | 166,288 |
2023-08-07 | $14.40 | $14.43 | $14.37 | $14.39 | $14.39 | 157,644 |
2023-08-04 | $14.31 | $14.46 | $14.31 | $14.38 | $14.38 | 309,925 |
2023-08-03 | $14.32 | $14.36 | $14.23 | $14.30 | $14.30 | 252,216 |
2023-08-02 | $14.35 | $14.41 | $14.26 | $14.41 | $14.41 | 456,436 |
2023-08-01 | $14.47 | $14.51 | $14.38 | $14.42 | $14.42 | 193,858 |
2023-07-31 | $14.42 | $14.54 | $14.42 | $14.54 | $14.54 | 254,397 |
2023-07-28 | $14.50 | $14.50 | $14.36 | $14.41 | $14.41 | 184,724 |
2023-07-27 | $14.49 | $14.56 | $14.36 | $14.37 | $14.37 | 222,962 |
2023-07-26 | $14.40 | $14.53 | $14.38 | $14.51 | $14.51 | 146,402 |
2023-07-25 | $14.35 | $14.41 | $14.35 | $14.38 | $14.38 | 157,245 |
2023-07-24 | $14.41 | $14.41 | $14.36 | $14.38 | $14.38 | 149,234 |
2023-07-21 | $14.43 | $14.47 | $14.39 | $14.39 | $14.32 | 90,088 |
2023-07-20 | $14.41 | $14.42 | $14.36 | $14.40 | $14.33 | 91,686 |
2023-07-19 | $14.38 | $14.46 | $14.38 | $14.43 | $14.36 | 142,584 |
2023-07-18 | $14.28 | $14.40 | $14.28 | $14.40 | $14.33 | 139,117 |
2023-07-17 | $14.36 | $14.37 | $14.25 | $14.27 | $14.20 | 155,003 |
2023-07-14 | $14.48 | $14.52 | $14.32 | $14.40 | $14.33 | 136,069 |
2023-07-13 | $14.47 | $14.52 | $14.45 | $14.50 | $14.43 | 156,402 |
2023-07-12 | $14.46 | $14.50 | $14.41 | $14.42 | $14.35 | 361,920 |
2023-07-11 | $14.29 | $14.40 | $14.29 | $14.40 | $14.33 | 117,029 |
2023-07-10 | $14.23 | $14.34 | $14.23 | $14.29 | $14.22 | 107,721 |
2023-07-07 | $14.17 | $14.31 | $14.17 | $14.26 | $14.26 | 106,369 |
2023-07-06 | $14.30 | $14.31 | $14.10 | $14.20 | $14.20 | 238,977 |
2023-07-05 | $14.45 | $14.55 | $14.40 | $14.41 | $14.41 | 131,075 |
2023-07-03 | $14.35 | $14.51 | $14.35 | $14.49 | $14.49 | 114,667 |
2023-06-30 | $14.31 | $14.39 | $14.30 | $14.35 | $14.35 | 171,764 |
2023-06-29 | $14.37 | $14.37 | $14.26 | $14.28 | $14.28 | 369,243 |
2023-06-28 | $14.35 | $14.41 | $14.35 | $14.40 | $14.40 | 155,615 |
2023-06-27 | $14.36 | $14.40 | $14.32 | $14.34 | $14.34 | 261,362 |
2023-06-26 | $14.30 | $14.40 | $14.30 | $14.36 | $14.36 | 150,606 |
2023-06-23 | $14.24 | $14.32 | $14.21 | $14.26 | $14.26 | 160,004 |
2023-06-22 | $14.30 | $14.34 | $14.22 | $14.27 | $14.27 | 144,517 |
2023-06-21 | $14.23 | $14.37 | $14.23 | $14.30 | $14.30 | 169,917 |
2023-06-20 | $14.28 | $14.36 | $14.23 | $14.29 | $14.29 | 147,523 |
2023-06-16 | $14.45 | $14.47 | $14.40 | $14.41 | $14.41 | 167,044 |
2023-06-15 | $14.37 | $14.46 | $14.37 | $14.43 | $14.43 | 415,393 |
2023-06-14 | $14.49 | $14.49 | $14.32 | $14.42 | $14.42 | 542,420 |
2023-06-13 | $14.48 | $14.56 | $14.45 | $14.49 | $14.49 | 216,906 |
2023-06-12 | $14.56 | $14.60 | $14.38 | $14.44 | $14.44 | 900,465 |
2023-06-09 | $14.59 | $14.63 | $14.52 | $14.54 | $14.54 | 219,889 |
2023-06-08 | $14.63 | $14.67 | $14.56 | $14.59 | $14.59 | 349,932 |
2023-06-07 | $14.69 | $14.77 | $14.61 | $14.62 | $14.62 | 310,302 |
2023-06-06 | $14.63 | $14.76 | $14.63 | $14.70 | $14.70 | 333,350 |
2023-06-05 | $14.71 | $14.72 | $14.59 | $14.63 | $14.63 | 195,723 |
2023-06-02 | $14.49 | $14.75 | $14.49 | $14.75 | $14.75 | 340,365 |
2023-06-01 | $14.39 | $14.51 | $14.37 | $14.45 | $14.45 | 249,213 |
2023-05-31 | $14.40 | $14.48 | $14.34 | $14.35 | $14.35 | 151,341 |
2023-05-30 | $14.35 | $14.45 | $14.31 | $14.44 | $14.44 | 206,239 |
2023-05-26 | $14.28 | $14.30 | $14.22 | $14.30 | $14.30 | 251,387 |
2023-05-25 | $14.27 | $14.31 | $14.16 | $14.21 | $14.21 | 164,099 |
2023-05-24 | $14.19 | $14.29 | $14.16 | $14.27 | $14.27 | 131,907 |
2023-05-23 | $14.18 | $14.28 | $14.18 | $14.20 | $14.20 | 165,550 |
2023-05-22 | $14.15 | $14.25 | $14.15 | $14.25 | $14.25 | 145,790 |
2023-05-19 | $14.23 | $14.25 | $14.09 | $14.20 | $14.13 | 117,889 |
2023-05-18 | $14.16 | $14.30 | $14.16 | $14.19 | $14.12 | 177,616 |
2023-05-17 | $13.94 | $14.21 | $13.94 | $14.21 | $14.14 | 234,854 |
2023-05-16 | $13.99 | $14.05 | $13.85 | $13.85 | $13.78 | 229,920 |
2023-05-15 | $13.93 | $14.07 | $13.93 | $13.99 | $13.92 | 213,159 |
2023-05-12 | $13.95 | $14.00 | $13.93 | $13.96 | $13.89 | 340,776 |
2023-05-11 | $13.96 | $13.98 | $13.89 | $13.91 | $13.84 | 708,356 |
2023-05-10 | $13.98 | $14.14 | $13.98 | $14.01 | $13.94 | 2,368,908 |
2023-05-09 | $13.92 | $13.96 | $13.74 | $13.89 | $13.82 | 312,496 |
2023-05-08 | $14.03 | $14.05 | $13.92 | $13.96 | $13.89 | 206,265 |
2023-05-05 | $13.89 | $14.08 | $13.89 | $13.99 | $13.92 | 425,730 |
2023-05-04 | $14.02 | $14.02 | $13.66 | $13.69 | $13.69 | 719,579 |
2023-05-03 | $14.42 | $14.49 | $14.16 | $14.19 | $14.19 | 323,555 |
2023-05-02 | $14.63 | $14.72 | $14.35 | $14.41 | $14.41 | 547,987 |
2023-05-01 | $14.85 | $14.87 | $14.63 | $14.71 | $14.71 | 463,138 |
2023-04-28 | $14.84 | $14.89 | $14.78 | $14.85 | $14.85 | 1,073,765 |
2023-04-27 | $14.70 | $14.84 | $14.68 | $14.83 | $14.83 | 705,850 |
2023-04-26 | $14.78 | $14.83 | $14.67 | $14.69 | $14.69 | 122,183 |
2023-04-25 | $14.86 | $14.86 | $14.72 | $14.77 | $14.77 | 212,315 |
2023-04-24 | $14.90 | $14.95 | $14.88 | $14.89 | $14.89 | 106,997 |
2023-04-21 | $14.91 | $15.00 | $14.90 | $14.96 | $14.89 | 217,756 |
2023-04-20 | $14.84 | $14.91 | $14.82 | $14.89 | $14.82 | 125,136 |
2023-04-19 | $14.83 | $14.88 | $14.80 | $14.85 | $14.78 | 125,522 |
2023-04-18 | $14.80 | $14.87 | $14.79 | $14.83 | $14.76 | 310,696 |
2023-04-17 | $14.76 | $14.86 | $14.74 | $14.78 | $14.71 | 242,939 |
2023-04-14 | $14.76 | $14.81 | $14.71 | $14.76 | $14.76 | 357,263 |
2023-04-13 | $14.74 | $14.78 | $14.72 | $14.74 | $14.74 | 132,611 |
2023-04-12 | $14.76 | $14.83 | $14.66 | $14.72 | $14.72 | 102,032 |
2023-04-11 | $14.65 | $14.78 | $14.60 | $14.73 | $14.73 | 201,455 |
2023-04-10 | $14.60 | $14.66 | $14.59 | $14.61 | $14.61 | 191,214 |
2023-04-06 | $14.53 | $14.67 | $14.52 | $14.64 | $14.64 | 141,332 |
2023-04-05 | $14.53 | $14.57 | $14.50 | $14.53 | $14.53 | 113,301 |
2023-04-04 | $14.65 | $14.65 | $14.51 | $14.53 | $14.53 | 153,375 |
2023-04-03 | $14.54 | $14.69 | $14.48 | $14.69 | $14.69 | 321,642 |
2023-03-31 | $14.54 | $14.62 | $14.52 | $14.52 | $14.52 | 280,421 |
2023-03-30 | $14.50 | $14.57 | $14.43 | $14.52 | $14.52 | 290,645 |
2023-03-29 | $14.29 | $14.50 | $14.29 | $14.48 | $14.48 | 363,124 |
2023-03-28 | $14.29 | $14.35 | $14.22 | $14.23 | $14.23 | 229,601 |
2023-03-27 | $14.24 | $14.45 | $14.20 | $14.25 | $14.25 | 353,360 |
2023-03-24 | $14.04 | $14.14 | $13.91 | $14.12 | $14.12 | 473,411 |
2023-03-23 | $14.24 | $14.34 | $14.00 | $14.04 | $14.04 | 617,057 |
2023-03-22 | $14.26 | $14.41 | $14.19 | $14.19 | $14.19 | 504,061 |
2023-03-21 | $14.13 | $14.29 | $14.13 | $14.24 | $14.24 | 316,796 |
2023-03-20 | $14.11 | $14.22 | $13.93 | $13.98 | $13.98 | 1,063,039 |
2023-03-17 | $14.45 | $14.45 | $14.10 | $14.10 | $14.03 | 766,042 |
2023-03-16 | $14.01 | $14.74 | $14.01 | $14.65 | $14.58 | 667,776 |
2023-03-15 | $14.25 | $14.36 | $14.05 | $14.10 | $14.03 | 969,742 |
2023-03-14 | $14.38 | $14.71 | $14.34 | $14.42 | $14.35 | 1,130,438 |
2023-03-13 | $14.46 | $14.46 | $13.72 | $13.94 | $13.87 | 1,948,402 |
2023-03-10 | $15.08 | $15.08 | $14.56 | $14.72 | $14.65 | 1,276,733 |
2023-03-09 | $15.44 | $15.46 | $15.10 | $15.16 | $15.08 | 260,817 |
2023-03-08 | $15.48 | $15.51 | $15.39 | $15.39 | $15.31 | 272,565 |
2023-03-07 | $15.53 | $15.56 | $15.43 | $15.45 | $15.37 | 190,982 |
2023-03-06 | $15.55 | $15.60 | $15.50 | $15.52 | $15.44 | 186,407 |
2023-03-03 | $15.47 | $15.55 | $15.45 | $15.51 | $15.43 | 202,225 |
2023-03-02 | $15.45 | $15.47 | $15.32 | $15.44 | $15.36 | 281,783 |
2023-03-01 | $15.54 | $15.56 | $15.44 | $15.52 | $15.44 | 430,419 |
2023-02-28 | $15.58 | $15.65 | $15.49 | $15.58 | $15.50 | 266,556 |
2023-02-27 | $15.58 | $15.62 | $15.51 | $15.59 | $15.51 | 294,685 |
2023-02-24 | $15.53 | $15.54 | $15.44 | $15.53 | $15.45 | 286,715 |
2023-02-23 | $15.52 | $15.63 | $15.47 | $15.61 | $15.53 | 199,852 |
2023-02-22 | $15.26 | $15.48 | $15.20 | $15.48 | $15.40 | 473,127 |
2023-02-21 | $15.54 | $15.56 | $15.23 | $15.24 | $15.16 | 296,198 |
2023-02-17 | $15.70 | $15.70 | $15.61 | $15.70 | $15.55 | 393,579 |
2023-02-16 | $15.81 | $15.82 | $15.70 | $15.71 | $15.56 | 252,756 |
2023-02-15 | $15.82 | $15.92 | $15.82 | $15.89 | $15.74 | 238,697 |
2023-02-14 | $15.80 | $15.93 | $15.80 | $15.89 | $15.74 | 139,757 |
2023-02-13 | $15.72 | $15.87 | $15.72 | $15.87 | $15.72 | 207,250 |
2023-02-10 | $15.83 | $15.83 | $15.72 | $15.74 | $15.59 | 271,939 |
2023-02-09 | $15.92 | $15.99 | $15.82 | $15.82 | $15.67 | 183,176 |
2023-02-08 | $15.86 | $15.91 | $15.80 | $15.89 | $15.74 | 221,738 |
2023-02-07 | $15.87 | $15.93 | $15.76 | $15.88 | $15.73 | 400,678 |
2023-02-06 | $15.99 | $15.99 | $15.84 | $15.95 | $15.80 | 559,844 |
2023-02-03 | $16.12 | $16.15 | $16.00 | $16.04 | $15.88 | 436,481 |
2023-02-02 | $16.22 | $16.27 | $16.19 | $16.22 | $16.06 | 612,176 |
2023-02-01 | $16.11 | $16.18 | $16.04 | $16.17 | $16.01 | 291,510 |
2023-01-31 | $16.08 | $16.13 | $16.05 | $16.13 | $15.97 | 753,474 |
2023-01-30 | $15.95 | $16.07 | $15.91 | $16.07 | $15.91 | 431,513 |
2023-01-27 | $16.00 | $16.03 | $15.94 | $16.02 | $15.86 | 390,178 |
2023-01-26 | $15.96 | $16.01 | $15.91 | $16.00 | $15.84 | 1,651,731 |
2023-01-25 | $15.89 | $15.95 | $15.85 | $15.94 | $15.79 | 288,147 |
2023-01-24 | $15.85 | $15.94 | $15.81 | $15.91 | $15.76 | 229,214 |
2023-01-23 | $15.76 | $15.91 | $15.76 | $15.90 | $15.75 | 901,747 |
2023-01-20 | $15.87 | $15.89 | $15.77 | $15.86 | $15.64 | 282,436 |
2023-01-19 | $15.74 | $15.87 | $15.70 | $15.82 | $15.60 | 172,444 |
2023-01-18 | $15.85 | $15.98 | $15.72 | $15.80 | $15.58 | 438,623 |
2023-01-17 | $15.56 | $15.80 | $15.56 | $15.79 | $15.57 | 735,516 |
2023-01-13 | $15.45 | $15.61 | $15.45 | $15.57 | $15.35 | 409,928 |
2023-01-12 | $15.45 | $15.58 | $15.41 | $15.53 | $15.31 | 420,994 |
2023-01-11 | $15.39 | $15.45 | $15.38 | $15.43 | $15.21 | 235,723 |
2023-01-10 | $15.35 | $15.40 | $15.27 | $15.40 | $15.18 | 331,430 |
2023-01-09 | $15.35 | $15.41 | $15.26 | $15.34 | $15.12 | 608,234 |
2023-01-06 | $15.13 | $15.34 | $15.13 | $15.28 | $15.06 | 798,382 |
2023-01-05 | $14.86 | $15.08 | $14.78 | $15.06 | $14.85 | 494,320 |
2023-01-04 | $14.63 | $14.96 | $14.63 | $14.96 | $14.75 | 208,210 |
2023-01-03 | $14.48 | $14.63 | $14.48 | $14.54 | $14.33 | 1,113,037 |
2022-12-30 | $14.37 | $14.49 | $14.34 | $14.40 | $14.20 | 1,421,546 |
2022-12-29 | $14.45 | $14.54 | $14.41 | $14.41 | $14.21 | 1,748,136 |
2022-12-28 | $14.57 | $14.60 | $14.44 | $14.44 | $14.24 | 663,038 |
2022-12-27 | $14.61 | $14.74 | $14.54 | $14.60 | $14.39 | 837,310 |
2022-12-23 | $14.79 | $14.84 | $14.70 | $14.70 | $14.49 | 540,292 |
2022-12-22 | $14.94 | $14.94 | $14.71 | $14.77 | $14.56 | 841,411 |
2022-12-21 | $14.95 | $15.03 | $14.94 | $14.96 | $14.75 | 638,232 |
2022-12-20 | $14.95 | $15.02 | $14.90 | $14.98 | $14.77 | 595,040 |
2022-12-19 | $15.01 | $15.06 | $14.94 | $15.06 | $14.85 | 781,594 |
2022-12-16 | $14.95 | $15.09 | $14.91 | $15.09 | $14.81 | 460,757 |
2022-12-15 | $15.12 | $15.12 | $15.00 | $15.03 | $14.75 | 531,315 |
2022-12-14 | $15.12 | $15.16 | $15.03 | $15.14 | $14.85 | 558,392 |
2022-12-13 | $15.09 | $15.23 | $15.06 | $15.12 | $14.83 | 851,133 |
2022-12-12 | $14.97 | $15.00 | $14.87 | $14.95 | $14.67 | 601,436 |
2022-12-09 | $15.05 | $15.08 | $14.95 | $14.96 | $14.68 | 441,297 |
2022-12-08 | $15.20 | $15.24 | $15.08 | $15.10 | $14.82 | 805,876 |
2022-12-07 | $15.09 | $15.19 | $15.09 | $15.14 | $14.85 | 670,835 |
2022-12-06 | $15.17 | $15.26 | $15.07 | $15.07 | $14.79 | 349,379 |
2022-12-05 | $15.41 | $15.41 | $15.16 | $15.16 | $14.87 | 503,149 |
2022-12-02 | $15.27 | $15.41 | $15.22 | $15.41 | $15.41 | 346,324 |
2022-12-01 | $15.12 | $15.35 | $15.12 | $15.35 | $15.35 | 406,517 |
2022-11-30 | $14.91 | $15.11 | $14.86 | $15.06 | $15.06 | 603,825 |
2022-11-29 | $15.10 | $15.10 | $14.87 | $14.87 | $14.87 | 501,450 |
2022-11-28 | $15.12 | $15.16 | $15.09 | $15.13 | $15.13 | 647,761 |
2022-11-25 | $15.12 | $15.18 | $15.10 | $15.15 | $15.15 | 141,635 |
2022-11-23 | $15.03 | $15.15 | $15.03 | $15.10 | $15.10 | 532,094 |
2022-11-22 | $15.07 | $15.08 | $15.01 | $15.06 | $15.06 | 480,964 |
2022-11-21 | $15.03 | $15.10 | $14.99 | $14.99 | $14.99 | 231,137 |
2022-11-18 | $15.13 | $15.13 | $15.07 | $15.12 | $15.05 | 458,765 |
2022-11-17 | $15.17 | $15.17 | $15.04 | $15.07 | $15.00 | 285,973 |
2022-11-16 | $15.15 | $15.23 | $15.14 | $15.22 | $15.15 | 632,154 |
2022-11-15 | $15.10 | $15.22 | $15.06 | $15.20 | $15.13 | 1,586,314 |
2022-11-14 | $15.15 | $15.15 | $14.91 | $14.93 | $14.86 | 625,976 |
2022-11-11 | $15.06 | $15.22 | $15.00 | $15.13 | $15.06 | 525,211 |
2022-11-10 | $14.61 | $15.06 | $14.61 | $15.03 | $14.96 | 797,554 |
2022-11-09 | $14.40 | $14.47 | $14.24 | $14.33 | $14.26 | 477,534 |
2022-11-08 | $14.27 | $14.45 | $14.18 | $14.45 | $14.38 | 430,291 |
2022-11-07 | $14.16 | $14.23 | $14.12 | $14.22 | $14.15 | 434,168 |
2022-11-04 | $14.22 | $14.25 | $14.12 | $14.12 | $14.05 | 356,639 |
2022-11-03 | $14.18 | $14.21 | $14.14 | $14.21 | $14.14 | 298,504 |
2022-11-02 | $14.30 | $14.42 | $14.21 | $14.27 | $14.20 | 405,885 |
2022-11-01 | $14.44 | $14.49 | $14.26 | $14.26 | $14.19 | 318,344 |
2022-10-31 | $14.45 | $14.49 | $14.32 | $14.37 | $14.30 | 448,760 |
2022-10-28 | $14.45 | $14.51 | $14.37 | $14.51 | $14.51 | 226,773 |
2022-10-27 | $14.44 | $14.52 | $14.40 | $14.45 | $14.45 | 606,393 |
2022-10-26 | $14.38 | $14.56 | $14.38 | $14.43 | $14.43 | 291,302 |
2022-10-25 | $14.24 | $14.40 | $14.24 | $14.37 | $14.37 | 392,637 |
2022-10-24 | $14.23 | $14.27 | $14.16 | $14.20 | $14.20 | 1,502,357 |
2022-10-21 | $14.25 | $14.30 | $14.14 | $14.25 | $14.18 | 453,618 |
2022-10-20 | $14.48 | $14.49 | $14.25 | $14.34 | $14.27 | 890,007 |
2022-10-19 | $14.56 | $14.56 | $14.41 | $14.50 | $14.43 | 638,468 |
2022-10-18 | $14.64 | $14.67 | $14.54 | $14.62 | $14.55 | 341,045 |
2022-10-17 | $14.59 | $14.72 | $14.56 | $14.56 | $14.49 | 230,774 |
2022-10-14 | $14.63 | $14.68 | $14.51 | $14.53 | $14.46 | 249,290 |
2022-10-13 | $14.49 | $14.69 | $14.39 | $14.57 | $14.50 | 712,776 |
2022-10-12 | $14.62 | $14.72 | $14.62 | $14.64 | $14.57 | 812,086 |
2022-10-11 | $14.80 | $14.82 | $14.70 | $14.76 | $14.69 | 351,258 |
2022-10-10 | $14.93 | $14.93 | $14.74 | $14.80 | $14.80 | 413,998 |
2022-10-07 | $14.95 | $14.95 | $14.85 | $14.87 | $14.87 | 291,175 |
2022-10-06 | $15.07 | $15.13 | $15.00 | $15.02 | $15.02 | 314,631 |
2022-10-05 | $15.13 | $15.16 | $15.10 | $15.13 | $15.13 | 389,390 |
2022-10-04 | $15.23 | $15.32 | $15.19 | $15.23 | $15.23 | 251,820 |
2022-10-03 | $15.10 | $15.27 | $15.10 | $15.14 | $15.14 | 566,232 |
2022-09-30 | $15.01 | $15.10 | $14.95 | $15.04 | $15.04 | 413,835 |
2022-09-29 | $14.99 | $15.06 | $14.83 | $15.02 | $15.02 | 476,088 |
2022-09-28 | $14.95 | $15.13 | $14.90 | $15.04 | $15.04 | 335,758 |
2022-09-27 | $14.88 | $14.91 | $14.82 | $14.87 | $14.87 | 267,302 |
2022-09-26 | $14.90 | $14.94 | $14.82 | $14.84 | $14.84 | 929,821 |
2022-09-23 | $15.04 | $15.04 | $14.87 | $14.95 | $14.95 | 438,000 |
2022-09-22 | $15.20 | $15.20 | $15.04 | $15.08 | $15.08 | 360,032 |
2022-09-21 | $15.20 | $15.32 | $15.17 | $15.20 | $15.20 | 343,712 |
2022-09-20 | $15.16 | $15.20 | $15.10 | $15.15 | $15.15 | 347,903 |
2022-09-19 | $15.26 | $15.29 | $15.18 | $15.25 | $15.25 | 1,521,889 |
2022-09-16 | $15.25 | $15.40 | $15.24 | $15.37 | $15.30 | 211,919 |
2022-09-15 | $15.50 | $15.53 | $15.40 | $15.42 | $15.42 | 261,336 |
2022-09-14 | $15.44 | $15.55 | $15.42 | $15.52 | $15.52 | 231,013 |
2022-09-13 | $15.39 | $15.50 | $15.39 | $15.46 | $15.46 | 215,878 |
2022-09-12 | $15.51 | $15.67 | $15.51 | $15.61 | $15.61 | 340,061 |
2022-09-09 | $15.36 | $15.53 | $15.34 | $15.48 | $15.48 | 346,674 |
2022-09-08 | $15.37 | $15.50 | $15.32 | $15.34 | $15.34 | 213,983 |
2022-09-07 | $15.32 | $15.47 | $15.32 | $15.45 | $15.45 | 275,364 |
2022-09-06 | $15.50 | $15.50 | $15.28 | $15.32 | $15.32 | 557,571 |
2022-09-02 | $15.52 | $15.55 | $15.42 | $15.48 | $15.48 | 378,866 |
2022-09-01 | $15.45 | $15.47 | $15.33 | $15.44 | $15.44 | 490,864 |
2022-08-31 | $15.70 | $15.70 | $15.49 | $15.54 | $15.54 | 257,926 |
2022-08-30 | $15.77 | $15.79 | $15.62 | $15.65 | $15.65 | 262,591 |
2022-08-29 | $15.71 | $15.78 | $15.67 | $15.73 | $15.73 | 409,540 |
2022-08-26 | $15.95 | $15.96 | $15.76 | $15.79 | $15.79 | 237,989 |
2022-08-25 | $15.80 | $15.97 | $15.74 | $15.93 | $15.93 | 152,391 |
2022-08-24 | $15.61 | $15.85 | $15.55 | $15.75 | $15.75 | 437,014 |
2022-08-23 | $15.89 | $15.97 | $15.31 | $15.61 | $15.61 | 682,225 |
2022-08-22 | $16.04 | $16.04 | $15.86 | $15.90 | $15.90 | 517,671 |
2022-08-19 | $16.22 | $16.22 | $16.09 | $16.13 | $16.06 | 318,286 |
2022-08-18 | $16.34 | $16.34 | $16.26 | $16.32 | $16.25 | 223,735 |
2022-08-17 | $16.52 | $16.52 | $16.28 | $16.31 | $16.24 | 751,070 |
2022-08-16 | $16.60 | $16.60 | $16.49 | $16.55 | $16.48 | 202,306 |
2022-08-15 | $16.55 | $16.63 | $16.54 | $16.61 | $16.54 | 306,361 |
2022-08-12 | $16.51 | $16.60 | $16.46 | $16.60 | $16.53 | 170,836 |
2022-08-11 | $16.60 | $16.62 | $16.47 | $16.53 | $16.46 | 305,287 |
2022-08-10 | $16.57 | $16.66 | $16.53 | $16.59 | $16.52 | 191,256 |
2022-08-09 | $16.61 | $16.62 | $16.40 | $16.47 | $16.40 | 270,278 |
2022-08-08 | $16.66 | $16.70 | $16.60 | $16.65 | $16.58 | 340,253 |
2022-08-05 | $16.68 | $16.74 | $16.56 | $16.64 | $16.57 | 252,474 |
2022-08-04 | $16.79 | $16.87 | $16.74 | $16.84 | $16.77 | 615,506 |
2022-08-03 | $16.72 | $16.84 | $16.71 | $16.84 | $16.77 | 272,618 |
2022-08-02 | $16.44 | $16.77 | $16.37 | $16.72 | $16.65 | 731,774 |
2022-08-01 | $16.39 | $16.49 | $16.38 | $16.46 | $16.39 | 223,829 |
2022-07-29 | $16.18 | $16.41 | $16.18 | $16.37 | $16.30 | 217,837 |
2022-07-28 | $16.14 | $16.23 | $16.10 | $16.19 | $16.12 | 558,790 |
2022-07-27 | $16.11 | $16.16 | $16.08 | $16.14 | $16.07 | 170,488 |
2022-07-26 | $16.10 | $16.11 | $16.07 | $16.08 | $16.01 | 153,722 |
2022-07-25 | $16.10 | $16.13 | $16.07 | $16.11 | $16.04 | 213,044 |
2022-07-22 | $16.09 | $16.17 | $16.07 | $16.12 | $16.05 | 278,256 |
2022-07-21 | $15.97 | $16.02 | $15.91 | $16.02 | $15.95 | 226,353 |
2022-07-20 | $15.94 | $15.99 | $15.89 | $15.96 | $15.89 | 363,515 |
2022-07-19 | $15.85 | $15.90 | $15.83 | $15.90 | $15.83 | 323,844 |
2022-07-18 | $15.83 | $15.90 | $15.79 | $15.79 | $15.72 | 303,104 |
2022-07-15 | $15.88 | $15.90 | $15.81 | $15.88 | $15.74 | 293,106 |
2022-07-14 | $15.70 | $15.77 | $15.67 | $15.77 | $15.63 | 230,796 |
2022-07-13 | $15.72 | $15.84 | $15.61 | $15.81 | $15.67 | 291,010 |
2022-07-12 | $15.86 | $15.93 | $15.80 | $15.82 | $15.68 | 234,900 |
2022-07-11 | $15.77 | $15.82 | $15.77 | $15.80 | $15.66 | 152,992 |
2022-07-08 | $15.67 | $15.80 | $15.67 | $15.76 | $15.62 | 203,383 |
2022-07-07 | $15.63 | $15.74 | $15.63 | $15.71 | $15.57 | 171,480 |
2022-07-06 | $15.65 | $15.72 | $15.57 | $15.57 | $15.43 | 252,499 |
2022-07-05 | $15.62 | $15.65 | $15.54 | $15.61 | $15.47 | 317,348 |
2022-07-01 | $15.53 | $15.67 | $15.53 | $15.65 | $15.51 | 244,804 |
2022-06-30 | $15.49 | $15.57 | $15.44 | $15.54 | $15.40 | 255,832 |
2022-06-29 | $15.47 | $15.51 | $15.40 | $15.49 | $15.35 | 213,614 |
2022-06-28 | $15.50 | $15.57 | $15.42 | $15.43 | $15.29 | 353,747 |
2022-06-27 | $15.50 | $15.54 | $15.45 | $15.46 | $15.32 | 317,947 |
2022-06-24 | $15.42 | $15.50 | $15.38 | $15.47 | $15.33 | 244,058 |
2022-06-23 | $15.28 | $15.40 | $15.26 | $15.34 | $15.20 | 305,757 |
2022-06-22 | $15.15 | $15.34 | $15.15 | $15.24 | $15.10 | 242,609 |
2022-06-21 | $15.09 | $15.24 | $15.09 | $15.16 | $15.02 | 351,194 |
2022-06-17 | $15.12 | $15.20 | $15.08 | $15.08 | $14.88 | 412,457 |
2022-06-16 | $15.04 | $15.25 | $15.00 | $15.08 | $14.88 | 637,800 |
2022-06-15 | $15.08 | $15.40 | $15.05 | $15.27 | $15.06 | 475,900 |
2022-06-14 | $15.08 | $15.13 | $14.90 | $15.01 | $14.81 | 766,226 |
2022-06-13 | $15.27 | $15.28 | $14.97 | $14.99 | $14.79 | 573,380 |
2022-06-10 | $15.81 | $15.81 | $15.46 | $15.52 | $15.31 | 404,648 |
2022-06-09 | $16.03 | $16.06 | $15.88 | $15.93 | $15.71 | 394,521 |
2022-06-08 | $16.07 | $16.20 | $16.05 | $16.06 | $15.84 | 645,633 |
2022-06-07 | $15.97 | $16.20 | $15.97 | $16.14 | $15.92 | 529,083 |
2022-06-06 | $16.11 | $16.12 | $15.97 | $15.98 | $15.76 | 785,735 |
2022-06-03 | $16.00 | $16.09 | $15.94 | $16.05 | $15.83 | 347,349 |
2022-06-02 | $16.10 | $16.14 | $15.97 | $16.09 | $15.87 | 364,713 |
2022-06-01 | $16.17 | $16.30 | $16.06 | $16.06 | $15.84 | 400,299 |
2022-05-31 | $16.24 | $16.30 | $16.06 | $16.16 | $15.94 | 483,654 |
2022-05-27 | $16.03 | $16.39 | $16.03 | $16.29 | $16.07 | 1,005,421 |
2022-05-26 | $15.83 | $16.06 | $15.83 | $15.98 | $15.76 | 454,826 |
2022-05-25 | $15.44 | $15.81 | $15.42 | $15.80 | $15.59 | 412,894 |
2022-05-24 | $15.11 | $15.43 | $15.11 | $15.39 | $15.18 | 528,571 |
2022-05-23 | $15.17 | $15.26 | $15.13 | $15.14 | $14.93 | 533,672 |
2022-05-20 | $15.36 | $15.42 | $15.20 | $15.24 | $14.96 | 798,478 |
2022-05-19 | $15.23 | $15.38 | $15.23 | $15.30 | $15.02 | 547,180 |
2022-05-18 | $15.37 | $15.37 | $15.16 | $15.27 | $14.99 | 338,582 |
2022-05-17 | $15.52 | $15.55 | $15.38 | $15.40 | $15.12 | 481,968 |
2022-05-16 | $15.30 | $15.56 | $15.29 | $15.47 | $15.19 | 658,987 |
2022-05-13 | $15.27 | $15.39 | $15.27 | $15.32 | $15.04 | 743,378 |
2022-05-12 | $15.12 | $15.30 | $15.10 | $15.26 | $14.98 | 792,021 |
2022-05-11 | $15.07 | $15.29 | $15.05 | $15.15 | $14.87 | 559,606 |
2022-05-10 | $15.07 | $15.18 | $15.02 | $15.13 | $14.85 | 869,430 |
2022-05-09 | $15.05 | $15.10 | $14.96 | $14.98 | $14.71 | 721,811 |
2022-05-06 | $15.25 | $15.28 | $15.14 | $15.16 | $14.88 | 420,450 |
2022-05-05 | $15.55 | $15.56 | $15.26 | $15.36 | $15.08 | 714,317 |
2022-05-04 | $15.25 | $15.73 | $15.20 | $15.66 | $15.37 | 1,863,800 |
2022-05-03 | $15.25 | $15.34 | $15.18 | $15.24 | $14.96 | 1,022,629 |
2022-05-02 | $15.50 | $15.53 | $15.17 | $15.25 | $14.97 | 1,333,396 |
2022-04-29 | $15.68 | $15.68 | $15.49 | $15.56 | $15.28 | 949,966 |
2022-04-28 | $15.55 | $15.76 | $15.41 | $15.71 | $15.42 | 983,201 |
2022-04-27 | $15.76 | $15.83 | $15.51 | $15.53 | $15.25 | 1,311,958 |
2022-04-26 | $15.84 | $15.86 | $15.77 | $15.77 | $15.48 | 751,511 |
2022-04-25 | $15.72 | $15.87 | $15.71 | $15.83 | $15.54 | 684,272 |
2022-04-22 | $15.85 | $15.86 | $15.72 | $15.81 | $15.52 | 436,947 |
2022-04-21 | $16.04 | $16.06 | $15.85 | $15.85 | $15.56 | 630,710 |
2022-04-20 | $15.93 | $16.06 | $15.93 | $16.02 | $15.73 | 398,489 |
2022-04-19 | $16.00 | $16.01 | $15.91 | $15.92 | $15.63 | 681,952 |
2022-04-18 | $16.05 | $16.14 | $16.01 | $16.04 | $15.75 | 518,786 |
2022-04-14 | $16.23 | $16.23 | $16.10 | $16.15 | $15.79 | 471,936 |
2022-04-13 | $16.13 | $16.24 | $16.13 | $16.20 | $15.83 | 609,373 |
2022-04-12 | $16.18 | $16.30 | $16.12 | $16.14 | $15.78 | 683,759 |
2022-04-11 | $16.32 | $16.32 | $16.17 | $16.17 | $15.81 | 570,616 |
2022-04-08 | $16.45 | $16.51 | $16.36 | $16.37 | $16.00 | 570,896 |
2022-04-07 | $16.42 | $16.60 | $16.42 | $16.50 | $16.13 | 358,492 |
2022-04-06 | $16.56 | $16.56 | $16.43 | $16.47 | $16.10 | 514,691 |
2022-04-05 | $16.85 | $16.87 | $16.62 | $16.63 | $16.26 | 500,201 |
2022-04-04 | $16.87 | $16.90 | $16.84 | $16.89 | $16.51 | 326,781 |
2022-04-01 | $16.91 | $16.92 | $16.81 | $16.89 | $16.51 | 566,240 |
2022-03-31 | $16.83 | $16.96 | $16.83 | $16.92 | $16.54 | 315,180 |
2022-03-30 | $16.73 | $16.91 | $16.72 | $16.83 | $16.45 | 515,753 |
2022-03-29 | $16.60 | $16.76 | $16.60 | $16.73 | $16.35 | 550,750 |
2022-03-28 | $16.44 | $16.56 | $16.44 | $16.54 | $16.17 | 927,134 |
2022-03-25 | $16.65 | $16.65 | $16.44 | $16.46 | $16.09 | 697,731 |
2022-03-24 | $16.59 | $16.68 | $16.56 | $16.64 | $16.26 | 289,160 |
2022-03-23 | $16.56 | $16.65 | $16.55 | $16.62 | $16.25 | 460,143 |
2022-03-22 | $16.62 | $16.65 | $16.56 | $16.60 | $16.23 | 496,691 |
2022-03-21 | $16.77 | $16.85 | $16.64 | $16.70 | $16.32 | 454,388 |
2022-03-18 | $16.79 | $16.93 | $16.79 | $16.91 | $16.46 | 359,757 |
2022-03-17 | $16.64 | $16.84 | $16.64 | $16.81 | $16.36 | 381,739 |
2022-03-16 | $16.53 | $16.67 | $16.48 | $16.67 | $16.22 | 742,080 |
2022-03-15 | $16.43 | $16.51 | $16.40 | $16.46 | $16.02 | 956,592 |
2022-03-14 | $16.66 | $16.67 | $16.36 | $16.40 | $15.96 | 645,576 |
2022-03-11 | $16.86 | $16.86 | $16.72 | $16.72 | $16.27 | 375,732 |
2022-03-10 | $16.82 | $16.88 | $16.78 | $16.84 | $16.39 | 395,810 |
2022-03-09 | $16.92 | $16.97 | $16.87 | $16.92 | $16.47 | 322,649 |
2022-03-08 | $16.83 | $16.90 | $16.78 | $16.80 | $16.35 | 1,172,754 |
2022-03-07 | $17.03 | $17.05 | $16.87 | $16.89 | $16.44 | 572,811 |
2022-03-04 | $17.19 | $17.19 | $17.05 | $17.06 | $16.60 | 472,009 |
2022-03-03 | $17.25 | $17.30 | $17.19 | $17.22 | $16.76 | 323,648 |
2022-03-02 | $17.23 | $17.28 | $17.18 | $17.24 | $16.78 | 462,178 |
2022-03-01 | $17.22 | $17.34 | $17.20 | $17.21 | $16.75 | 635,086 |
2022-02-28 | $17.08 | $17.23 | $17.05 | $17.22 | $16.76 | 569,313 |
2022-02-25 | $17.01 | $17.16 | $16.99 | $17.12 | $16.66 | 385,937 |
2022-02-24 | $16.74 | $16.97 | $16.71 | $16.97 | $16.52 | 633,901 |
2022-02-23 | $16.96 | $17.04 | $16.91 | $16.91 | $16.46 | 598,663 |
2022-02-22 | $16.98 | $17.03 | $16.91 | $16.97 | $16.52 | 640,936 |
2022-02-18 | $17.03 | $17.17 | $17.01 | $17.10 | $16.57 | 390,076 |
2022-02-17 | $17.10 | $17.22 | $17.03 | $17.06 | $16.53 | 515,196 |
2022-02-16 | $16.90 | $17.11 | $16.87 | $17.09 | $16.56 | 866,145 |
2022-02-15 | $16.86 | $17.00 | $16.86 | $16.92 | $16.40 | 563,558 |
2022-02-14 | $16.93 | $16.93 | $16.76 | $16.82 | $16.30 | 672,256 |
2022-02-11 | $17.13 | $17.19 | $16.92 | $16.98 | $16.46 | 963,817 |
2022-02-10 | $17.20 | $17.26 | $17.04 | $17.10 | $16.57 | 691,799 |
2022-02-09 | $17.36 | $17.43 | $17.31 | $17.35 | $16.82 | 600,465 |
2022-02-08 | $17.43 | $17.45 | $17.30 | $17.32 | $16.79 | 724,316 |
2022-02-07 | $17.44 | $17.53 | $17.44 | $17.45 | $16.91 | 546,010 |
2022-02-04 | $17.66 | $17.66 | $17.45 | $17.45 | $16.91 | 700,942 |
2022-02-03 | $17.75 | $17.76 | $17.63 | $17.68 | $17.13 | 698,383 |
2022-02-02 | $18.02 | $18.03 | $17.81 | $17.82 | $17.27 | 755,281 |
2022-02-01 | $17.93 | $17.99 | $17.90 | $17.99 | $17.44 | 361,293 |
2022-01-31 | $17.73 | $17.92 | $17.73 | $17.92 | $17.37 | 398,829 |
2022-01-28 | $17.68 | $17.78 | $17.53 | $17.76 | $17.21 | 839,966 |
2022-01-27 | $18.09 | $18.15 | $17.70 | $17.70 | $17.15 | 825,351 |
2022-01-26 | $18.26 | $18.30 | $18.00 | $18.03 | $17.47 | 1,042,781 |
2022-01-25 | $18.19 | $18.26 | $18.18 | $18.21 | $17.65 | 679,849 |
2022-01-24 | $18.25 | $18.29 | $18.15 | $18.27 | $17.71 | 673,613 |
2022-01-21 | $18.40 | $18.45 | $18.38 | $18.40 | $17.76 | 367,419 |
2022-01-20 | $18.47 | $18.54 | $18.41 | $18.41 | $17.77 | 373,445 |
2022-01-19 | $18.49 | $18.52 | $18.45 | $18.45 | $17.81 | 299,850 |
2022-01-18 | $18.54 | $18.55 | $18.43 | $18.45 | $17.81 | 429,270 |
2022-01-14 | $18.58 | $18.61 | $18.55 | $18.59 | $17.95 | 349,936 |
2022-01-13 | $18.60 | $18.66 | $18.60 | $18.61 | $17.97 | 293,171 |
2022-01-12 | $18.62 | $18.63 | $18.57 | $18.62 | $17.98 | 235,424 |
2022-01-11 | $18.54 | $18.63 | $18.50 | $18.61 | $17.97 | 333,762 |
2022-01-10 | $18.49 | $18.53 | $18.44 | $18.53 | $17.89 | 630,165 |
2022-01-07 | $18.54 | $18.57 | $18.45 | $18.54 | $17.90 | 262,011 |
2022-01-06 | $18.47 | $18.56 | $18.33 | $18.54 | $17.90 | 692,674 |
2022-01-05 | $18.55 | $18.65 | $18.40 | $18.43 | $17.79 | 395,149 |
2022-01-04 | $18.72 | $18.72 | $18.55 | $18.59 | $17.95 | 297,141 |
2022-01-03 | $18.81 | $18.81 | $18.70 | $18.72 | $18.07 | 399,795 |
2021-12-31 | $18.75 | $18.84 | $18.75 | $18.82 | $18.17 | 267,318 |
2021-12-30 | $18.77 | $18.81 | $18.72 | $18.80 | $18.15 | 306,940 |
2021-12-29 | $18.65 | $18.75 | $18.65 | $18.73 | $18.08 | 359,343 |
2021-12-28 | $18.65 | $18.68 | $18.65 | $18.68 | $18.03 | 473,200 |
2021-12-27 | $18.70 | $18.71 | $18.65 | $18.67 | $18.02 | 269,219 |
2021-12-23 | $18.70 | $18.72 | $18.66 | $18.68 | $18.03 | 140,564 |
2021-12-22 | $18.55 | $18.70 | $18.55 | $18.70 | $18.05 | 213,002 |
2021-12-21 | $18.49 | $18.58 | $18.47 | $18.57 | $17.93 | 380,528 |
2021-12-20 | $18.50 | $18.55 | $18.47 | $18.49 | $17.85 | 397,227 |
2021-12-17 | $18.62 | $18.69 | $18.58 | $18.63 | $17.92 | 244,898 |
2021-12-16 | $18.52 | $18.66 | $18.52 | $18.66 | $17.95 | 310,751 |
2021-12-15 | $18.46 | $18.57 | $18.46 | $18.54 | $17.83 | 325,687 |
2021-12-14 | $18.51 | $18.53 | $18.47 | $18.50 | $17.79 | 285,977 |
2021-12-13 | $18.52 | $18.56 | $18.50 | $18.55 | $17.84 | 232,363 |
2021-12-10 | $18.55 | $18.56 | $18.49 | $18.53 | $17.82 | 375,499 |
2021-12-09 | $18.54 | $18.59 | $18.51 | $18.51 | $17.80 | 153,709 |
2021-12-08 | $18.61 | $18.61 | $18.52 | $18.57 | $17.86 | 349,065 |
2021-12-07 | $18.56 | $18.67 | $18.56 | $18.63 | $17.92 | 213,139 |
2021-12-06 | $18.47 | $18.57 | $18.47 | $18.55 | $17.84 | 433,494 |
2021-12-03 | $18.53 | $18.53 | $18.45 | $18.47 | $17.76 | 234,029 |
2021-12-02 | $18.48 | $18.54 | $18.45 | $18.54 | $17.83 | 214,383 |
2021-12-01 | $18.41 | $18.58 | $18.41 | $18.46 | $17.75 | 391,123 |
2021-11-30 | $18.44 | $18.44 | $18.32 | $18.38 | $17.68 | 318,264 |
2021-11-29 | $18.33 | $18.43 | $18.33 | $18.41 | $17.70 | 327,818 |
2021-11-26 | $18.34 | $18.35 | $18.26 | $18.30 | $17.60 | 412,117 |
2021-11-24 | $18.38 | $18.45 | $18.37 | $18.44 | $17.73 | 221,560 |
2021-11-23 | $18.45 | $18.45 | $18.40 | $18.40 | $17.70 | 291,184 |
2021-11-22 | $18.52 | $18.57 | $18.44 | $18.44 | $17.73 | 352,379 |
2021-11-19 | $18.58 | $18.64 | $18.57 | $18.61 | $17.83 | 279,671 |
2021-11-18 | $18.63 | $18.69 | $18.60 | $18.61 | $17.83 | 173,276 |
2021-11-17 | $18.67 | $18.67 | $18.61 | $18.65 | $17.87 | 216,971 |
2021-11-16 | $18.67 | $18.73 | $18.64 | $18.64 | $17.86 | 293,214 |
2021-11-15 | $18.74 | $18.75 | $18.65 | $18.67 | $17.89 | 655,094 |
2021-11-12 | $18.77 | $18.79 | $18.71 | $18.72 | $17.93 | 327,180 |
2021-11-11 | $18.81 | $18.89 | $18.75 | $18.77 | $17.98 | 270,487 |
2021-11-10 | $18.98 | $18.98 | $18.79 | $18.80 | $18.01 | 371,243 |
2021-11-09 | $19.05 | $19.05 | $18.99 | $18.99 | $18.19 | 190,141 |
2021-11-08 | $19.05 | $19.06 | $19.02 | $19.02 | $18.22 | 160,853 |
2021-11-05 | $19.05 | $19.05 | $19.02 | $19.05 | $18.25 | 117,252 |
2021-11-04 | $18.93 | $19.03 | $18.93 | $19.02 | $18.22 | 205,563 |
2021-11-03 | $18.93 | $18.97 | $18.93 | $18.95 | $18.15 | 156,082 |
2021-11-02 | $18.97 | $18.98 | $18.94 | $18.97 | $18.17 | 230,806 |
2021-11-01 | $18.88 | $18.97 | $18.88 | $18.95 | $18.15 | 372,624 |
2021-10-29 | $18.90 | $18.96 | $18.86 | $18.91 | $18.12 | 230,355 |
2021-10-28 | $18.87 | $18.94 | $18.87 | $18.92 | $18.13 | 209,218 |
2021-10-27 | $18.91 | $18.94 | $18.87 | $18.90 | $18.11 | 178,553 |
2021-10-26 | $18.90 | $18.94 | $18.88 | $18.90 | $18.11 | 161,422 |
2021-10-25 | $18.88 | $18.91 | $18.87 | $18.89 | $18.10 | 168,456 |
2021-10-22 | $18.85 | $18.91 | $18.84 | $18.87 | $18.08 | 205,499 |
2021-10-21 | $18.92 | $18.92 | $18.87 | $18.87 | $18.08 | 242,437 |
2021-10-20 | $18.80 | $18.92 | $18.80 | $18.92 | $18.13 | 348,482 |
2021-10-19 | $18.83 | $18.92 | $18.81 | $18.83 | $18.04 | 314,142 |
2021-10-18 | $18.90 | $18.92 | $18.82 | $18.90 | $18.11 | 220,650 |
2021-10-15 | $19.06 | $19.06 | $18.95 | $18.95 | $18.09 | 148,077 |
2021-10-14 | $18.98 | $19.06 | $18.98 | $19.04 | $18.17 | 262,725 |
2021-10-13 | $18.83 | $18.98 | $18.83 | $18.94 | $18.08 | 355,752 |
2021-10-12 | $18.72 | $18.84 | $18.72 | $18.81 | $17.95 | 273,244 |
2021-10-11 | $18.71 | $18.74 | $18.71 | $18.71 | $17.86 | 155,370 |
2021-10-08 | $18.69 | $18.72 | $18.64 | $18.70 | $17.85 | 159,786 |
2021-10-07 | $18.78 | $18.78 | $18.70 | $18.70 | $17.85 | 252,645 |
2021-10-06 | $18.67 | $18.77 | $18.62 | $18.77 | $17.91 | 305,181 |
2021-10-05 | $18.79 | $18.80 | $18.67 | $18.69 | $17.84 | 546,963 |
2021-10-04 | $18.97 | $18.97 | $18.75 | $18.77 | $17.91 | 445,582 |
2021-10-01 | $18.98 | $18.98 | $18.92 | $18.94 | $18.08 | 379,722 |
2021-09-30 | $18.96 | $19.00 | $18.87 | $18.95 | $18.09 | 226,303 |
2021-09-29 | $18.81 | $18.96 | $18.81 | $18.94 | $18.08 | 345,678 |
2021-09-28 | $18.87 | $18.89 | $18.73 | $18.76 | $17.91 | 538,844 |
2021-09-27 | $18.99 | $18.99 | $18.90 | $18.91 | $18.05 | 237,594 |
2021-09-24 | $19.01 | $19.04 | $18.96 | $18.99 | $18.12 | 250,261 |
2021-09-23 | $19.13 | $19.18 | $19.02 | $19.06 | $18.19 | 270,733 |
2021-09-22 | $19.05 | $19.15 | $19.02 | $19.13 | $18.26 | 240,388 |
2021-09-21 | $19.04 | $19.06 | $18.99 | $19.00 | $18.13 | 266,295 |
2021-09-20 | $19.06 | $19.07 | $18.98 | $19.01 | $18.14 | 345,601 |
2021-09-17 | $19.16 | $19.19 | $19.15 | $19.18 | $18.24 | 265,282 |
2021-09-16 | $19.08 | $19.19 | $19.07 | $19.16 | $18.22 | 202,412 |
2021-09-15 | $19.07 | $19.13 | $19.04 | $19.10 | $18.16 | 254,339 |
2021-09-14 | $19.07 | $19.11 | $19.04 | $19.06 | $18.12 | 242,627 |
2021-09-13 | $19.11 | $19.13 | $19.06 | $19.06 | $18.12 | 296,389 |
2021-09-10 | $19.07 | $19.12 | $19.07 | $19.07 | $18.13 | 155,890 |
2021-09-09 | $19.00 | $19.10 | $19.00 | $19.09 | $18.15 | 211,434 |
2021-09-08 | $19.07 | $19.07 | $19.02 | $19.03 | $18.09 | 186,832 |
2021-09-07 | $19.07 | $19.09 | $19.03 | $19.05 | $18.11 | 319,778 |
2021-09-03 | $19.07 | $19.12 | $19.07 | $19.09 | $18.15 | 169,812 |
2021-09-02 | $19.09 | $19.13 | $19.08 | $19.13 | $18.19 | 252,236 |
2021-09-01 | $19.01 | $19.08 | $19.01 | $19.06 | $18.12 | 202,911 |
2021-08-31 | $19.02 | $19.02 | $18.97 | $19.00 | $18.07 | 357,259 |
2021-08-30 | $19.03 | $19.07 | $19.00 | $19.00 | $18.07 | 265,146 |
2021-08-27 | $18.97 | $19.03 | $18.93 | $19.03 | $18.09 | 280,734 |
2021-08-26 | $18.99 | $19.01 | $18.93 | $18.94 | $18.01 | 211,783 |
2021-08-25 | $19.01 | $19.02 | $18.99 | $19.01 | $18.08 | 213,709 |
2021-08-24 | $19.01 | $19.02 | $19.00 | $19.00 | $18.07 | 255,437 |
2021-08-23 | $18.99 | $19.04 | $18.99 | $19.01 | $18.08 | 170,175 |
2021-08-20 | $19.01 | $19.07 | $19.01 | $19.07 | $18.06 | 179,721 |
2021-08-19 | $19.00 | $19.03 | $18.94 | $19.01 | $18.01 | 291,302 |
2021-08-18 | $19.10 | $19.10 | $19.02 | $19.04 | $18.04 | 233,301 |
2021-08-17 | $19.11 | $19.12 | $19.04 | $19.09 | $18.08 | 391,778 |
2021-08-16 | $19.14 | $19.15 | $19.11 | $19.13 | $18.12 | 215,333 |
2021-08-13 | $19.10 | $19.15 | $19.10 | $19.13 | $18.12 | 190,294 |
2021-08-12 | $19.01 | $19.12 | $19.01 | $19.10 | $18.09 | 365,728 |
2021-08-11 | $19.03 | $19.09 | $19.03 | $19.05 | $18.05 | 257,226 |
2021-08-10 | $19.13 | $19.13 | $18.92 | $19.03 | $18.03 | 776,109 |
2021-08-09 | $19.23 | $19.23 | $19.11 | $19.13 | $18.12 | 245,044 |
2021-08-06 | $19.20 | $19.24 | $19.20 | $19.21 | $18.20 | 272,913 |
2021-08-05 | $19.17 | $19.25 | $19.17 | $19.21 | $18.20 | 165,097 |
2021-08-04 | $19.18 | $19.19 | $19.16 | $19.17 | $18.16 | 194,360 |
2021-08-03 | $19.16 | $19.17 | $19.13 | $19.17 | $18.16 | 611,532 |
2021-08-02 | $19.15 | $19.17 | $19.13 | $19.14 | $18.13 | 237,679 |
2021-07-30 | $19.03 | $19.13 | $19.02 | $19.13 | $18.12 | 174,985 |
2021-07-29 | $18.97 | $19.05 | $18.97 | $19.04 | $18.04 | 207,731 |
2021-07-28 | $18.94 | $18.97 | $18.90 | $18.95 | $17.95 | 303,126 |
2021-07-27 | $18.96 | $18.99 | $18.88 | $18.92 | $17.92 | 466,926 |
2021-07-26 | $19.04 | $19.04 | $18.97 | $18.98 | $17.98 | 465,825 |
2021-07-23 | $19.01 | $19.04 | $19.01 | $19.02 | $18.02 | 186,716 |
2021-07-22 | $19.07 | $19.07 | $19.00 | $19.02 | $18.02 | 161,602 |
2021-07-21 | $19.08 | $19.10 | $19.05 | $19.05 | $18.05 | 274,207 |
2021-07-20 | $19.06 | $19.12 | $19.04 | $19.08 | $18.07 | 291,452 |
2021-07-19 | $19.10 | $19.10 | $19.01 | $19.04 | $18.04 | 384,119 |
2021-07-16 | $19.21 | $19.23 | $19.18 | $19.18 | $18.10 | 199,271 |
2021-07-15 | $19.25 | $19.25 | $19.21 | $19.21 | $18.13 | 212,089 |
2021-07-14 | $19.24 | $19.28 | $19.20 | $19.25 | $18.16 | 208,085 |
2021-07-13 | $19.31 | $19.33 | $19.20 | $19.24 | $18.16 | 5,254,950 |
2021-07-12 | $19.32 | $19.34 | $19.31 | $19.32 | $18.23 | 261,163 |
2021-07-09 | $19.30 | $19.35 | $19.30 | $19.34 | $18.25 | 279,177 |
2021-07-08 | $19.34 | $19.35 | $19.31 | $19.32 | $18.23 | 275,146 |
2021-07-07 | $19.33 | $19.38 | $19.32 | $19.35 | $18.26 | 321,506 |
2021-07-06 | $19.32 | $19.34 | $19.29 | $19.33 | $18.24 | 290,457 |
2021-07-02 | $19.29 | $19.32 | $19.28 | $19.32 | $18.23 | 190,547 |
2021-07-01 | $19.30 | $19.31 | $19.26 | $19.26 | $18.17 | 245,288 |
2021-06-30 | $19.21 | $19.30 | $19.19 | $19.29 | $18.20 | 323,379 |
2021-06-29 | $19.17 | $19.22 | $19.16 | $19.18 | $18.10 | 222,620 |
2021-06-28 | $19.17 | $19.19 | $19.13 | $19.17 | $18.09 | 508,892 |
2021-06-25 | $19.21 | $19.23 | $19.16 | $19.17 | $18.09 | 191,908 |
2021-06-24 | $19.24 | $19.25 | $19.20 | $19.20 | $18.12 | 226,208 |
2021-06-23 | $19.19 | $19.24 | $19.19 | $19.23 | $18.15 | 154,672 |
2021-06-22 | $19.15 | $19.22 | $19.14 | $19.22 | $18.14 | 177,391 |
2021-06-21 | $19.19 | $19.19 | $19.14 | $19.17 | $18.09 | 282,455 |
2021-06-18 | $19.21 | $19.25 | $19.20 | $19.25 | $18.09 | 371,185 |
2021-06-17 | $19.21 | $19.25 | $19.19 | $19.25 | $18.09 | 284,942 |
2021-06-16 | $19.23 | $19.24 | $19.18 | $19.20 | $18.05 | 380,171 |
2021-06-15 | $19.21 | $19.23 | $19.20 | $19.23 | $18.08 | 176,257 |
2021-06-14 | $19.20 | $19.23 | $19.17 | $19.23 | $18.08 | 272,615 |
2021-06-11 | $19.18 | $19.19 | $19.15 | $19.19 | $18.04 | 165,692 |
2021-06-10 | $19.19 | $19.19 | $19.12 | $19.18 | $18.03 | 334,424 |
2021-06-09 | $19.15 | $19.17 | $19.12 | $19.14 | $17.99 | 181,648 |
2021-06-08 | $19.15 | $19.15 | $19.10 | $19.12 | $17.97 | 160,798 |
2021-06-07 | $19.17 | $19.17 | $19.11 | $19.11 | $17.96 | 248,158 |
2021-06-04 | $19.15 | $19.15 | $19.09 | $19.14 | $17.99 | 282,793 |
2021-06-03 | $19.08 | $19.11 | $19.05 | $19.11 | $17.96 | 479,631 |
2021-06-02 | $19.07 | $19.11 | $19.03 | $19.10 | $17.95 | 230,756 |
2021-06-01 | $19.00 | $19.05 | $18.99 | $19.03 | $17.89 | 384,009 |
2021-05-28 | $18.94 | $19.01 | $18.91 | $18.99 | $17.85 | 330,844 |
2021-05-27 | $18.87 | $18.93 | $18.87 | $18.91 | $17.77 | 231,156 |
2021-05-26 | $18.93 | $18.93 | $18.88 | $18.90 | $17.77 | 256,324 |
2021-05-25 | $18.96 | $18.96 | $18.90 | $18.90 | $17.77 | 205,774 |
2021-05-24 | $18.92 | $19.00 | $18.90 | $18.93 | $17.79 | 222,045 |
2021-05-21 | $18.95 | $18.99 | $18.92 | $18.95 | $17.74 | 223,064 |
2021-05-20 | $18.85 | $18.95 | $18.84 | $18.95 | $17.74 | 357,334 |
2021-05-19 | $18.79 | $18.84 | $18.75 | $18.82 | $17.62 | 392,894 |
2021-05-18 | $18.86 | $18.86 | $18.80 | $18.81 | $17.61 | 222,284 |
2021-05-17 | $18.81 | $18.83 | $18.76 | $18.83 | $17.63 | 297,622 |
2021-05-14 | $18.73 | $18.83 | $18.73 | $18.80 | $17.60 | 254,038 |
2021-05-13 | $18.69 | $18.79 | $18.69 | $18.70 | $17.51 | 307,142 |
2021-05-12 | $18.77 | $18.81 | $18.66 | $18.69 | $17.50 | 536,618 |
2021-05-11 | $18.86 | $18.89 | $18.78 | $18.83 | $17.63 | 597,167 |
2021-05-10 | $19.00 | $19.00 | $18.92 | $18.93 | $17.72 | 300,025 |
2021-05-07 | $18.99 | $19.01 | $18.94 | $19.00 | $17.79 | 861,196 |
2021-05-06 | $18.94 | $18.95 | $18.87 | $18.94 | $17.73 | 438,063 |
2021-05-05 | $18.98 | $18.99 | $18.91 | $18.94 | $17.73 | 203,313 |
2021-05-04 | $18.98 | $19.00 | $18.95 | $18.98 | $17.77 | 274,169 |
2021-05-03 | $18.97 | $18.99 | $18.92 | $18.97 | $17.76 | 354,542 |
2021-04-30 | $18.99 | $19.00 | $18.92 | $18.94 | $17.73 | 511,731 |
2021-04-29 | $19.04 | $19.04 | $18.93 | $18.95 | $17.74 | 333,384 |
2021-04-28 | $19.03 | $19.03 | $18.97 | $19.01 | $17.80 | 274,531 |
2021-04-27 | $19.03 | $19.08 | $18.98 | $18.98 | $17.77 | 347,335 |
2021-04-26 | $19.00 | $19.06 | $19.00 | $19.03 | $17.82 | 438,810 |
2021-04-23 | $18.93 | $19.03 | $18.93 | $19.00 | $17.79 | 344,671 |
2021-04-22 | $18.99 | $19.00 | $18.95 | $18.95 | $17.74 | 286,581 |
2021-04-21 | $18.90 | $19.00 | $18.90 | $19.00 | $17.79 | 258,160 |
2021-04-20 | $18.96 | $18.96 | $18.89 | $18.93 | $17.72 | 340,088 |
2021-04-19 | $19.00 | $19.02 | $18.93 | $18.96 | $17.75 | 235,126 |
2021-04-16 | $19.08 | $19.08 | $19.03 | $19.04 | $17.75 | 316,592 |
2021-04-15 | $19.01 | $19.07 | $19.00 | $19.05 | $17.76 | 225,729 |
2021-04-14 | $19.04 | $19.04 | $18.99 | $18.99 | $17.71 | 305,279 |
2021-04-13 | $19.02 | $19.05 | $18.98 | $19.02 | $17.74 | 381,053 |
2021-04-12 | $19.07 | $19.07 | $19.00 | $19.02 | $17.74 | 387,915 |
2021-04-09 | $19.01 | $19.08 | $19.01 | $19.04 | $17.75 | 221,044 |
2021-04-08 | $19.07 | $19.07 | $19.04 | $19.07 | $17.78 | 227,221 |
2021-04-07 | $19.05 | $19.08 | $19.03 | $19.08 | $17.79 | 363,431 |
2021-04-06 | $19.00 | $19.08 | $18.99 | $19.05 | $17.76 | 439,453 |
2021-04-05 | $18.95 | $19.00 | $18.93 | $18.99 | $17.71 | 267,789 |
2021-04-01 | $18.93 | $18.96 | $18.89 | $18.93 | $17.65 | 812,467 |
2021-03-31 | $18.80 | $18.88 | $18.80 | $18.88 | $17.61 | 293,191 |
2021-03-30 | $18.71 | $18.82 | $18.71 | $18.79 | $17.52 | 400,859 |
2021-03-29 | $18.85 | $18.85 | $18.73 | $18.75 | $17.48 | 320,540 |
2021-03-26 | $18.84 | $18.85 | $18.81 | $18.84 | $17.57 | 276,774 |
2021-03-25 | $18.84 | $18.86 | $18.80 | $18.83 | $17.56 | 422,582 |
2021-03-24 | $18.75 | $18.87 | $18.75 | $18.84 | $17.57 | 324,448 |
2021-03-23 | $18.76 | $18.79 | $18.75 | $18.75 | $17.48 | 255,376 |
2021-03-22 | $18.73 | $18.76 | $18.70 | $18.73 | $17.47 | 240,247 |
2021-03-19 | $18.67 | $18.76 | $18.61 | $18.76 | $17.42 | 1,785,304 |
2021-03-18 | $18.79 | $18.81 | $18.62 | $18.64 | $17.31 | 495,213 |
2021-03-17 | $18.80 | $18.88 | $18.79 | $18.83 | $17.49 | 371,306 |
2021-03-16 | $18.84 | $18.90 | $18.82 | $18.85 | $17.51 | 364,175 |
2021-03-15 | $18.70 | $18.84 | $18.70 | $18.83 | $17.49 | 239,588 |
2021-03-12 | $18.74 | $18.76 | $18.65 | $18.74 | $17.41 | 477,235 |
2021-03-11 | $18.68 | $18.80 | $18.68 | $18.79 | $17.45 | 275,023 |
2021-03-10 | $18.67 | $18.71 | $18.63 | $18.71 | $17.38 | 234,877 |
2021-03-09 | $18.61 | $18.68 | $18.61 | $18.66 | $17.33 | 268,702 |
2021-03-08 | $18.59 | $18.62 | $18.55 | $18.59 | $17.27 | 270,876 |
2021-03-05 | $18.49 | $18.62 | $18.46 | $18.62 | $17.29 | 497,319 |
2021-03-04 | $18.51 | $18.64 | $18.46 | $18.49 | $17.17 | 564,559 |
2021-03-03 | $18.48 | $18.56 | $18.42 | $18.54 | $17.22 | 551,014 |
2021-03-02 | $18.41 | $18.53 | $18.41 | $18.50 | $17.18 | 528,113 |
2021-03-01 | $18.45 | $18.49 | $18.41 | $18.44 | $17.13 | 707,087 |
2021-02-26 | $18.35 | $18.41 | $18.24 | $18.40 | $17.09 | 709,341 |
2021-02-25 | $18.39 | $18.40 | $18.20 | $18.24 | $16.94 | 979,966 |
2021-02-24 | $18.44 | $18.45 | $18.36 | $18.40 | $17.09 | 693,409 |
2021-02-23 | $18.48 | $18.50 | $18.44 | $18.48 | $17.16 | 651,260 |
2021-02-22 | $18.53 | $18.54 | $18.46 | $18.49 | $17.17 | 492,105 |
2021-02-19 | $18.60 | $18.66 | $18.59 | $18.59 | $17.20 | 466,704 |
2021-02-18 | $18.58 | $18.64 | $18.54 | $18.62 | $17.22 | 615,131 |
2021-02-17 | $18.60 | $18.67 | $18.59 | $18.62 | $17.22 | 955,560 |
2021-02-16 | $18.71 | $18.73 | $18.64 | $18.64 | $17.24 | 793,929 |
2021-02-12 | $18.80 | $18.80 | $18.70 | $18.73 | $17.33 | 531,419 |
2021-02-11 | $18.89 | $18.89 | $18.81 | $18.82 | $17.41 | 704,932 |
2021-02-10 | $18.89 | $18.89 | $18.81 | $18.85 | $17.44 | 395,495 |
2021-02-09 | $18.78 | $18.91 | $18.78 | $18.85 | $17.44 | 461,449 |
2021-02-08 | $18.82 | $18.86 | $18.81 | $18.83 | $17.42 | 572,367 |
2021-02-05 | $18.80 | $18.88 | $18.80 | $18.83 | $17.42 | 573,334 |
2021-02-04 | $18.74 | $18.85 | $18.70 | $18.80 | $17.39 | 366,905 |
2021-02-03 | $18.82 | $18.89 | $18.75 | $18.75 | $17.35 | 510,594 |
2021-02-02 | $18.82 | $18.92 | $18.81 | $18.82 | $17.41 | 506,672 |
2021-02-01 | $18.78 | $18.86 | $18.76 | $18.79 | $17.38 | 575,723 |
2021-01-29 | $18.83 | $18.84 | $18.70 | $18.78 | $17.37 | 406,225 |
2021-01-28 | $18.76 | $18.80 | $18.72 | $18.80 | $17.39 | 428,208 |
2021-01-27 | $18.87 | $18.89 | $18.69 | $18.69 | $17.29 | 707,706 |
2021-01-26 | $18.94 | $18.94 | $18.87 | $18.89 | $17.47 | 462,548 |
2021-01-25 | $18.95 | $18.96 | $18.88 | $18.90 | $17.48 | 415,533 |
2021-01-22 | $18.82 | $18.96 | $18.82 | $18.93 | $17.51 | 385,492 |
2021-01-21 | $18.96 | $18.99 | $18.86 | $18.86 | $17.45 | 488,535 |
2021-01-20 | $18.92 | $18.98 | $18.91 | $18.97 | $17.55 | 555,921 |
2021-01-19 | $18.90 | $18.91 | $18.84 | $18.91 | $17.49 | 521,726 |
2021-01-15 | $18.87 | $18.99 | $18.87 | $18.90 | $17.41 | 417,855 |
2021-01-14 | $18.86 | $18.94 | $18.83 | $18.87 | $17.39 | 514,650 |
2021-01-13 | $18.57 | $18.88 | $18.57 | $18.86 | $17.38 | 604,203 |
2021-01-12 | $18.64 | $18.64 | $18.48 | $18.59 | $17.13 | 699,316 |
2021-01-11 | $18.81 | $18.81 | $18.65 | $18.66 | $17.19 | 492,737 |
2021-01-08 | $18.82 | $18.85 | $18.74 | $18.81 | $17.33 | 648,463 |
2021-01-07 | $18.89 | $18.92 | $18.64 | $18.82 | $17.34 | 1,763,230 |
2021-01-06 | $19.07 | $19.08 | $18.70 | $18.85 | $17.37 | 1,422,364 |
2021-01-05 | $19.08 | $19.12 | $19.05 | $19.12 | $17.62 | 755,804 |
2021-01-04 | $19.25 | $19.29 | $19.02 | $19.09 | $17.59 | 1,185,599 |
2020-12-31 | $19.19 | $19.23 | $19.17 | $19.21 | $17.70 | 996,670 |
2020-12-30 | $19.11 | $19.17 | $19.11 | $19.16 | $17.65 | 513,994 |
2020-12-29 | $19.09 | $19.14 | $19.07 | $19.12 | $17.62 | 1,400,514 |
2020-12-28 | $19.20 | $19.20 | $19.09 | $19.12 | $17.62 | 1,758,652 |
2020-12-24 | $19.10 | $19.16 | $19.10 | $19.15 | $17.64 | 2,039,277 |
2020-12-23 | $19.10 | $19.16 | $19.06 | $19.09 | $17.59 | 3,281,513 |
2020-12-22 | $19.24 | $19.27 | $19.03 | $19.11 | $17.61 | 15,092,407 |
2020-12-21 | $19.21 | $19.25 | $19.15 | $19.22 | $17.71 | 422,662 |
2020-12-18 | $19.33 | $19.33 | $19.26 | $19.28 | $17.69 | 353,611 |
2020-12-17 | $19.27 | $19.31 | $19.25 | $19.31 | $17.72 | 483,499 |
2020-12-16 | $19.24 | $19.27 | $19.21 | $19.25 | $17.66 | 317,947 |
2020-12-15 | $19.21 | $19.24 | $19.18 | $19.24 | $17.66 | 391,276 |
2020-12-14 | $19.18 | $19.20 | $19.16 | $19.17 | $17.59 | 613,403 |
2020-12-11 | $19.10 | $19.15 | $19.09 | $19.14 | $17.56 | 441,269 |
2020-12-10 | $19.10 | $19.16 | $19.07 | $19.11 | $17.54 | 459,022 |
2020-12-09 | $19.15 | $19.16 | $19.10 | $19.13 | $17.55 | 271,723 |
2020-12-08 | $19.07 | $19.13 | $19.07 | $19.11 | $17.54 | 320,422 |
2020-12-07 | $19.07 | $19.09 | $19.04 | $19.07 | $17.50 | 365,369 |
2020-12-04 | $19.08 | $19.10 | $19.05 | $19.08 | $17.51 | 344,331 |
2020-12-03 | $19.06 | $19.08 | $19.03 | $19.05 | $17.48 | 350,248 |
2020-12-02 | $18.96 | $19.05 | $18.94 | $19.04 | $17.47 | 395,925 |
2020-12-01 | $19.06 | $19.06 | $18.96 | $18.96 | $17.40 | 617,983 |
2020-11-30 | $19.07 | $19.07 | $18.94 | $18.99 | $17.43 | 506,772 |
2020-11-27 | $19.04 | $19.08 | $19.02 | $19.04 | $17.47 | 224,789 |
2020-11-25 | $19.08 | $19.10 | $19.03 | $19.04 | $17.47 | 529,650 |
2020-11-24 | $19.13 | $19.16 | $19.06 | $19.06 | $17.49 | 669,354 |
2020-11-23 | $19.09 | $19.13 | $19.05 | $19.10 | $17.53 | 394,536 |
2020-11-20 | $19.12 | $19.17 | $19.10 | $19.13 | $17.48 | 378,468 |
2020-11-19 | $19.08 | $19.16 | $19.08 | $19.15 | $17.50 | 331,311 |
2020-11-18 | $19.18 | $19.19 | $19.11 | $19.12 | $17.47 | 487,510 |
2020-11-17 | $19.14 | $19.22 | $19.05 | $19.16 | $17.51 | 425,905 |
2020-11-16 | $19.00 | $19.30 | $18.96 | $19.17 | $17.52 | 12,314,301 |
2020-11-13 | $18.97 | $18.98 | $18.93 | $18.96 | $17.33 | 368,891 |
2020-11-12 | $18.92 | $18.96 | $18.88 | $18.92 | $17.29 | 261,594 |
2020-11-11 | $18.91 | $18.95 | $18.90 | $18.93 | $17.30 | 380,857 |
2020-11-10 | $18.95 | $18.95 | $18.87 | $18.93 | $17.30 | 381,133 |
2020-11-09 | $18.83 | $18.97 | $18.83 | $18.95 | $17.32 | 597,466 |
2020-11-06 | $18.81 | $18.85 | $18.73 | $18.73 | $17.12 | 497,715 |
2020-11-05 | $18.87 | $18.89 | $18.78 | $18.83 | $17.21 | 589,354 |
2020-11-04 | $18.67 | $18.80 | $18.67 | $18.77 | $17.15 | 641,732 |
2020-11-03 | $18.65 | $18.72 | $18.59 | $18.59 | $16.99 | 2,453,020 |
2020-11-02 | $18.60 | $18.69 | $18.60 | $18.62 | $17.02 | 600,305 |
2020-10-30 | $18.55 | $18.60 | $18.50 | $18.55 | $16.95 | 901,441 |
2020-10-29 | $18.51 | $18.67 | $18.51 | $18.55 | $16.95 | 761,334 |
2020-10-28 | $18.67 | $18.73 | $18.51 | $18.51 | $16.92 | 705,074 |
2020-10-27 | $18.75 | $18.82 | $18.74 | $18.74 | $17.13 | 294,650 |
2020-10-26 | $18.86 | $18.86 | $18.77 | $18.79 | $17.17 | 367,967 |
2020-10-23 | $18.77 | $18.90 | $18.75 | $18.88 | $17.26 | 522,985 |
2020-10-22 | $18.69 | $18.79 | $18.67 | $18.77 | $17.15 | 593,610 |
2020-10-21 | $18.80 | $18.83 | $18.66 | $18.68 | $17.07 | 447,942 |
2020-10-20 | $18.77 | $18.86 | $18.77 | $18.83 | $17.21 | 299,576 |
2020-10-19 | $18.89 | $18.92 | $18.76 | $18.79 | $17.17 | 559,907 |
2020-10-16 | $19.00 | $19.03 | $18.92 | $18.92 | $17.22 | 374,692 |
2020-10-15 | $18.89 | $19.01 | $18.89 | $19.00 | $17.29 | 350,321 |
2020-10-14 | $19.04 | $19.04 | $18.94 | $18.95 | $17.25 | 467,779 |
2020-10-13 | $18.99 | $19.04 | $18.94 | $19.04 | $17.33 | 2,753,102 |
2020-10-12 | $18.95 | $18.99 | $18.92 | $18.95 | $17.25 | 424,373 |
2020-10-09 | $18.96 | $18.99 | $18.91 | $18.97 | $17.27 | 378,292 |
2020-10-08 | $19.01 | $19.02 | $18.97 | $19.00 | $17.29 | 516,722 |
2020-10-07 | $18.99 | $19.02 | $18.96 | $18.99 | $17.29 | 330,238 |
2020-10-06 | $18.97 | $18.99 | $18.90 | $18.95 | $17.25 | 439,277 |
2020-10-05 | $18.91 | $18.96 | $18.89 | $18.95 | $17.25 | 311,139 |
2020-10-02 | $18.77 | $18.90 | $18.74 | $18.89 | $17.19 | 482,943 |
2020-10-01 | $18.76 | $18.86 | $18.70 | $18.84 | $17.15 | 357,352 |
2020-09-30 | $18.79 | $18.81 | $18.69 | $18.74 | $17.06 | 322,753 |
2020-09-29 | $18.79 | $18.79 | $18.71 | $18.78 | $17.09 | 335,549 |
2020-09-28 | $18.72 | $18.81 | $18.72 | $18.77 | $17.08 | 505,909 |
2020-09-25 | $18.40 | $18.68 | $18.40 | $18.64 | $16.97 | 595,069 |
2020-09-24 | $18.43 | $18.49 | $18.36 | $18.42 | $16.77 | 600,398 |
2020-09-23 | $18.71 | $18.73 | $18.43 | $18.47 | $16.81 | 779,824 |
2020-09-22 | $18.62 | $18.70 | $18.60 | $18.68 | $17.00 | 672,038 |
2020-09-21 | $18.66 | $18.67 | $18.55 | $18.61 | $16.94 | 445,606 |
2020-09-18 | $18.86 | $18.87 | $18.74 | $18.77 | $17.01 | 324,609 |
2020-09-17 | $18.83 | $18.89 | $18.81 | $18.82 | $17.06 | 329,615 |
2020-09-16 | $18.89 | $18.92 | $18.86 | $18.88 | $17.11 | 470,440 |
2020-09-15 | $18.87 | $18.89 | $18.83 | $18.88 | $17.11 | 382,761 |
2020-09-14 | $18.79 | $18.85 | $18.75 | $18.80 | $17.04 | 523,136 |
2020-09-11 | $18.81 | $18.81 | $18.71 | $18.74 | $16.99 | 428,846 |
2020-09-10 | $18.73 | $18.81 | $18.73 | $18.78 | $17.02 | 346,544 |
2020-09-09 | $18.69 | $18.75 | $18.63 | $18.71 | $16.96 | 373,196 |
2020-09-08 | $18.65 | $18.67 | $18.57 | $18.62 | $16.88 | 469,104 |
2020-09-04 | $18.75 | $18.79 | $18.58 | $18.75 | $17.00 | 570,895 |
2020-09-03 | $18.84 | $18.86 | $18.73 | $18.79 | $17.03 | 555,706 |
2020-09-02 | $18.86 | $18.87 | $18.82 | $18.86 | $17.10 | 518,021 |
2020-09-01 | $18.83 | $18.88 | $18.82 | $18.85 | $17.09 | 384,550 |
2020-08-31 | $18.88 | $18.88 | $18.81 | $18.86 | $17.10 | 332,951 |
2020-08-28 | $18.88 | $18.91 | $18.84 | $18.86 | $17.10 | 316,325 |
2020-08-27 | $18.87 | $18.91 | $18.85 | $18.86 | $17.10 | 724,808 |
2020-08-26 | $18.89 | $18.89 | $18.87 | $18.89 | $17.12 | 380,421 |
2020-08-25 | $18.89 | $18.89 | $18.83 | $18.87 | $17.11 | 512,797 |
2020-08-24 | $18.88 | $18.91 | $18.86 | $18.87 | $17.11 | 685,238 |
2020-08-21 | $18.90 | $18.93 | $18.90 | $18.91 | $17.07 | 425,205 |
2020-08-20 | $18.88 | $18.91 | $18.86 | $18.89 | $17.05 | 384,351 |
2020-08-19 | $18.85 | $18.88 | $18.84 | $18.88 | $17.05 | 400,354 |
2020-08-18 | $18.80 | $18.86 | $18.78 | $18.85 | $17.02 | 396,879 |
2020-08-17 | $18.76 | $18.79 | $18.75 | $18.78 | $16.96 | 463,624 |
2020-08-14 | $18.75 | $18.75 | $18.70 | $18.74 | $16.92 | 315,511 |
2020-08-13 | $18.75 | $18.75 | $18.71 | $18.73 | $16.91 | 563,434 |
2020-08-12 | $18.68 | $18.73 | $18.63 | $18.72 | $16.90 | 440,295 |
2020-08-11 | $18.66 | $18.67 | $18.62 | $18.63 | $16.82 | 630,308 |
2020-08-10 | $18.62 | $18.64 | $18.58 | $18.61 | $16.80 | 367,687 |
2020-08-07 | $18.58 | $18.58 | $18.51 | $18.57 | $16.77 | 273,905 |
2020-08-06 | $18.66 | $18.66 | $18.56 | $18.57 | $16.77 | 208,442 |
2020-08-05 | $18.69 | $18.70 | $18.62 | $18.63 | $16.82 | 365,678 |
2020-08-04 | $18.68 | $18.69 | $18.61 | $18.66 | $16.85 | 374,136 |
2020-08-03 | $18.70 | $18.73 | $18.66 | $18.68 | $16.87 | 663,343 |
2020-07-31 | $18.69 | $18.69 | $18.63 | $18.68 | $16.87 | 320,824 |
2020-07-30 | $18.57 | $18.65 | $18.56 | $18.63 | $16.82 | 469,224 |
2020-07-29 | $18.50 | $18.61 | $18.43 | $18.61 | $16.80 | 778,615 |
2020-07-28 | $18.42 | $18.47 | $18.41 | $18.47 | $16.68 | 201,637 |
2020-07-27 | $18.40 | $18.44 | $18.39 | $18.44 | $16.65 | 252,757 |
2020-07-24 | $18.40 | $18.41 | $18.35 | $18.40 | $16.61 | 328,232 |
2020-07-23 | $18.33 | $18.40 | $18.31 | $18.40 | $16.61 | 433,533 |
2020-07-22 | $18.31 | $18.32 | $18.26 | $18.32 | $16.54 | 344,577 |
2020-07-21 | $18.21 | $18.33 | $18.21 | $18.32 | $16.54 | 378,780 |
2020-07-20 | $18.15 | $18.25 | $18.15 | $18.21 | $16.44 | 299,014 |
2020-07-17 | $18.24 | $18.28 | $18.20 | $18.28 | $16.44 | 286,155 |
2020-07-16 | $18.05 | $18.23 | $18.05 | $18.20 | $16.36 | 390,707 |
2020-07-15 | $18.04 | $18.11 | $18.02 | $18.08 | $16.26 | 315,834 |
2020-07-14 | $18.01 | $18.04 | $17.96 | $18.00 | $16.18 | 420,606 |
2020-07-13 | $18.12 | $18.16 | $18.00 | $18.00 | $16.18 | 348,863 |
2020-07-10 | $18.07 | $18.14 | $18.03 | $18.10 | $16.27 | 201,944 |
2020-07-09 | $18.02 | $18.08 | $17.97 | $18.05 | $16.23 | 305,386 |
2020-07-08 | $18.01 | $18.04 | $18.00 | $18.02 | $16.20 | 289,082 |
2020-07-07 | $18.00 | $18.04 | $17.99 | $18.01 | $16.19 | 214,185 |
2020-07-06 | $18.06 | $18.07 | $18.01 | $18.03 | $16.21 | 333,200 |
2020-07-02 | $17.99 | $18.02 | $17.93 | $18.01 | $16.19 | 340,122 |
2020-07-01 | $17.86 | $17.95 | $17.85 | $17.91 | $16.10 | 375,666 |
2020-06-30 | $17.93 | $17.93 | $17.83 | $17.90 | $16.09 | 324,552 |
2020-06-29 | $17.91 | $17.92 | $17.83 | $17.90 | $16.09 | 405,490 |
2020-06-26 | $17.91 | $17.94 | $17.85 | $17.87 | $16.07 | 386,142 |
2020-06-25 | $17.92 | $17.98 | $17.88 | $17.94 | $16.13 | 275,024 |
2020-06-24 | $17.94 | $17.99 | $17.84 | $17.93 | $16.12 | 603,482 |
2020-06-23 | $18.02 | $18.07 | $17.91 | $17.97 | $16.16 | 337,560 |
2020-06-22 | $18.08 | $18.08 | $17.88 | $18.01 | $16.19 | 393,860 |
2020-06-19 | $18.14 | $18.17 | $18.07 | $18.13 | $16.23 | 318,121 |
2020-06-18 | $18.07 | $18.12 | $18.04 | $18.07 | $16.18 | 227,265 |
2020-06-17 | $18.06 | $18.13 | $18.01 | $18.13 | $16.23 | 231,508 |
2020-06-16 | $17.95 | $18.08 | $17.93 | $18.06 | $16.17 | 553,793 |
2020-06-15 | $17.59 | $17.91 | $17.52 | $17.82 | $15.95 | 541,340 |
2020-06-12 | $18.00 | $18.07 | $17.81 | $17.83 | $15.96 | 851,926 |
2020-06-11 | $17.91 | $18.14 | $17.82 | $17.86 | $15.99 | 1,418,172 |
2020-06-10 | $18.32 | $18.33 | $18.21 | $18.23 | $16.32 | 332,651 |
2020-06-09 | $18.29 | $18.33 | $18.25 | $18.28 | $16.37 | 387,345 |
2020-06-08 | $18.29 | $18.33 | $18.26 | $18.30 | $16.38 | 765,961 |
2020-06-05 | $18.32 | $18.35 | $18.24 | $18.26 | $16.35 | 723,680 |
2020-06-04 | $18.26 | $18.30 | $18.22 | $18.22 | $16.31 | 467,340 |
2020-06-03 | $18.33 | $18.34 | $18.23 | $18.28 | $16.37 | 552,646 |
2020-06-02 | $18.19 | $18.25 | $18.18 | $18.25 | $16.34 | 413,307 |
2020-06-01 | $18.19 | $18.23 | $18.12 | $18.17 | $16.27 | 765,970 |
2020-05-29 | $18.16 | $18.20 | $18.07 | $18.20 | $16.29 | 404,304 |
2020-05-28 | $18.15 | $18.19 | $18.07 | $18.12 | $16.22 | 342,943 |
2020-05-27 | $18.08 | $18.10 | $17.99 | $18.10 | $16.20 | 340,583 |
2020-05-26 | $18.05 | $18.08 | $18.00 | $18.02 | $16.13 | 404,955 |
2020-05-22 | $17.81 | $17.95 | $17.81 | $17.93 | $16.05 | 530,371 |
2020-05-21 | $17.73 | $17.87 | $17.70 | $17.83 | $15.96 | 518,176 |
2020-05-20 | $17.75 | $17.81 | $17.72 | $17.79 | $15.93 | 531,540 |
2020-05-19 | $17.61 | $17.76 | $17.61 | $17.72 | $15.86 | 318,124 |
2020-05-18 | $17.64 | $17.75 | $17.64 | $17.65 | $15.80 | 782,133 |
2020-05-15 | $17.58 | $17.70 | $17.58 | $17.59 | $15.68 | 439,744 |
2020-05-14 | $17.65 | $17.71 | $17.37 | $17.68 | $15.76 | 767,719 |
2020-05-13 | $17.93 | $17.93 | $17.69 | $17.77 | $15.84 | 435,919 |
2020-05-12 | $18.00 | $18.00 | $17.92 | $17.94 | $15.99 | 392,067 |
2020-05-11 | $17.94 | $17.98 | $17.87 | $17.97 | $16.02 | 473,841 |
2020-05-08 | $17.98 | $17.98 | $17.91 | $17.96 | $16.01 | 370,367 |
2020-05-07 | $17.95 | $17.95 | $17.87 | $17.90 | $15.95 | 446,429 |
2020-05-06 | $17.92 | $17.93 | $17.85 | $17.89 | $15.94 | 338,709 |
2020-05-05 | $18.02 | $18.02 | $17.88 | $17.92 | $15.97 | 950,182 |
2020-05-04 | $17.90 | $18.00 | $17.86 | $17.92 | $15.97 | 222,373 |
2020-05-01 | $18.02 | $18.02 | $17.88 | $17.93 | $15.98 | 387,683 |
2020-04-30 | $17.98 | $18.08 | $17.90 | $18.08 | $16.11 | 499,215 |
2020-04-29 | $17.85 | $18.03 | $17.85 | $18.02 | $16.06 | 543,350 |
2020-04-28 | $17.99 | $17.99 | $17.81 | $17.83 | $15.89 | 425,449 |
2020-04-27 | $17.89 | $17.89 | $17.76 | $17.83 | $15.89 | 478,731 |
2020-04-24 | $17.76 | $17.80 | $17.64 | $17.80 | $15.86 | 572,944 |
2020-04-23 | $17.56 | $17.71 | $17.55 | $17.68 | $15.76 | 320,219 |
2020-04-22 | $17.53 | $17.63 | $17.50 | $17.54 | $15.63 | 716,229 |
2020-04-21 | $17.52 | $17.62 | $17.36 | $17.46 | $15.56 | 1,008,825 |
2020-04-20 | $17.70 | $17.72 | $17.55 | $17.67 | $15.75 | 523,523 |
2020-04-17 | $17.87 | $17.90 | $17.77 | $17.88 | $15.86 | 821,845 |
2020-04-16 | $17.65 | $17.80 | $17.57 | $17.71 | $15.71 | 420,892 |
2020-04-15 | $17.34 | $17.73 | $17.34 | $17.69 | $15.69 | 406,735 |
2020-04-14 | $17.80 | $17.90 | $17.69 | $17.74 | $15.74 | 494,094 |
2020-04-13 | $17.76 | $17.84 | $17.31 | $17.75 | $15.75 | 989,698 |
2020-04-09 | $17.49 | $17.97 | $17.49 | $17.87 | $15.85 | 1,866,134 |
2020-04-08 | $16.97 | $17.56 | $16.97 | $17.38 | $15.42 | 1,867,033 |
2020-04-07 | $16.75 | $17.04 | $16.75 | $16.96 | $15.05 | 1,740,007 |
2020-04-06 | $16.44 | $16.73 | $16.44 | $16.66 | $14.78 | 495,746 |
2020-04-03 | $16.25 | $16.49 | $16.09 | $16.22 | $14.39 | 428,435 |
2020-04-02 | $16.21 | $16.40 | $15.97 | $16.25 | $14.42 | 467,424 |
2020-04-01 | $16.47 | $16.64 | $16.17 | $16.33 | $14.49 | 774,733 |
2020-03-31 | $16.80 | $16.97 | $16.67 | $16.89 | $14.98 | 1,352,984 |
2020-03-30 | $16.61 | $16.92 | $16.47 | $16.88 | $14.98 | 587,513 |
2020-03-27 | $16.65 | $16.87 | $16.39 | $16.60 | $14.73 | 1,133,370 |
2020-03-26 | $16.13 | $17.10 | $16.13 | $16.98 | $15.06 | 1,445,524 |
2020-03-25 | $15.15 | $16.86 | $15.12 | $16.12 | $14.30 | 1,615,618 |
2020-03-24 | $14.50 | $15.40 | $14.31 | $15.07 | $13.37 | 1,626,192 |
2020-03-23 | $14.52 | $14.66 | $13.12 | $13.81 | $12.25 | 2,110,589 |
2020-03-20 | $15.48 | $15.59 | $14.60 | $14.71 | $12.97 | 1,708,459 |
2020-03-19 | $13.26 | $14.76 | $12.30 | $14.41 | $12.71 | 2,634,853 |
2020-03-18 | $15.29 | $15.49 | $12.83 | $13.54 | $11.94 | 2,022,807 |
2020-03-17 | $15.94 | $16.19 | $15.82 | $16.03 | $14.14 | 1,271,322 |
2020-03-16 | $16.06 | $16.63 | $15.64 | $16.01 | $14.12 | 1,251,957 |
2020-03-13 | $17.02 | $17.42 | $16.83 | $17.29 | $15.25 | 1,486,096 |
2020-03-12 | $17.20 | $17.36 | $16.25 | $16.60 | $14.64 | 2,314,769 |
2020-03-11 | $17.95 | $18.10 | $17.87 | $17.88 | $15.77 | 657,481 |
2020-03-10 | $18.05 | $18.21 | $17.97 | $18.13 | $15.99 | 487,001 |
2020-03-09 | $17.84 | $18.25 | $17.60 | $17.93 | $15.81 | 1,188,506 |
2020-03-06 | $18.49 | $18.59 | $18.36 | $18.50 | $16.31 | 571,605 |
2020-03-05 | $18.70 | $18.77 | $18.64 | $18.64 | $16.44 | 392,465 |
2020-03-04 | $18.60 | $18.80 | $18.59 | $18.75 | $16.54 | 573,453 |
2020-03-03 | $18.49 | $18.77 | $18.49 | $18.51 | $16.32 | 1,242,509 |
2020-03-02 | $18.16 | $18.49 | $18.15 | $18.46 | $16.28 | 1,427,536 |
2020-02-28 | $18.25 | $18.35 | $18.16 | $18.26 | $16.10 | 2,916,952 |
2020-02-27 | $18.53 | $18.56 | $18.40 | $18.46 | $16.28 | 1,112,760 |
2020-02-26 | $18.58 | $18.70 | $18.50 | $18.60 | $16.40 | 675,011 |
2020-02-25 | $18.77 | $18.85 | $18.57 | $18.60 | $16.40 | 742,025 |
2020-02-24 | $18.71 | $18.86 | $18.71 | $18.75 | $16.54 | 616,809 |
2020-02-21 | $19.08 | $19.08 | $18.98 | $18.98 | $16.67 | 198,892 |
2020-02-20 | $19.02 | $19.06 | $18.96 | $19.06 | $16.74 | 408,633 |
2020-02-19 | $19.08 | $19.10 | $18.98 | $18.98 | $16.67 | 360,517 |
2020-02-18 | $19.12 | $19.13 | $19.09 | $19.11 | $16.78 | 270,488 |
2020-02-14 | $19.12 | $19.12 | $19.08 | $19.11 | $16.78 | 245,910 |
2020-02-13 | $19.09 | $19.09 | $19.05 | $19.09 | $16.76 | 243,342 |
2020-02-12 | $19.14 | $19.14 | $19.08 | $19.10 | $16.77 | 179,171 |
2020-02-11 | $19.12 | $19.15 | $19.12 | $19.12 | $16.79 | 186,780 |
2020-02-10 | $19.12 | $19.14 | $19.10 | $19.13 | $16.80 | 319,578 |
2020-02-07 | $19.07 | $19.12 | $19.06 | $19.11 | $16.78 | 228,778 |
2020-02-06 | $19.03 | $19.07 | $19.03 | $19.07 | $16.75 | 295,646 |
2020-02-05 | $19.04 | $19.06 | $19.00 | $19.04 | $16.72 | 200,111 |
2020-02-04 | $19.03 | $19.04 | $19.00 | $19.02 | $16.70 | 211,411 |
2020-02-03 | $18.98 | $19.04 | $18.95 | $19.01 | $16.69 | 232,270 |
2020-01-31 | $19.00 | $19.03 | $18.95 | $18.96 | $16.65 | 312,402 |
2020-01-30 | $18.92 | $19.00 | $18.92 | $19.00 | $16.68 | 222,327 |
2020-01-29 | $18.92 | $18.95 | $18.92 | $18.93 | $16.62 | 231,902 |
2020-01-28 | $18.89 | $18.93 | $18.89 | $18.92 | $16.61 | 194,612 |
2020-01-27 | $18.87 | $18.92 | $18.87 | $18.91 | $16.60 | 276,063 |
2020-01-24 | $18.93 | $18.94 | $18.90 | $18.92 | $16.61 | 366,283 |
2020-01-23 | $18.95 | $18.96 | $18.91 | $18.93 | $16.62 | 289,222 |
2020-01-22 | $18.95 | $18.95 | $18.92 | $18.93 | $16.62 | 231,822 |
2020-01-21 | $18.98 | $18.98 | $18.92 | $18.96 | $16.65 | 290,591 |
2020-01-17 | $18.98 | $19.03 | $18.98 | $19.03 | $16.64 | 230,996 |
2020-01-16 | $19.04 | $19.04 | $19.00 | $19.02 | $16.63 | 248,610 |
2020-01-15 | $19.04 | $19.08 | $19.00 | $19.03 | $16.64 | 485,348 |
2020-01-14 | $19.01 | $19.08 | $19.01 | $19.05 | $16.66 | 273,720 |
2020-01-13 | $19.05 | $19.05 | $19.01 | $19.02 | $16.63 | 339,466 |
2020-01-10 | $19.01 | $19.04 | $18.99 | $19.04 | $16.65 | 794,032 |
2020-01-09 | $19.03 | $19.03 | $18.94 | $19.01 | $16.62 | 246,052 |
2020-01-08 | $19.01 | $19.01 | $18.97 | $19.01 | $16.62 | 301,895 |
2020-01-07 | $18.98 | $19.00 | $18.95 | $18.98 | $16.60 | 296,970 |
2020-01-06 | $18.94 | $19.05 | $18.94 | $19.01 | $16.62 | 269,112 |
2020-01-03 | $18.99 | $19.07 | $18.96 | $19.06 | $16.67 | 645,493 |
2020-01-02 | $18.87 | $19.01 | $18.87 | $18.99 | $16.60 | 1,178,572 |
2019-12-31 | $18.89 | $18.89 | $18.84 | $18.87 | $16.50 | 163,354 |
2019-12-30 | $18.86 | $18.87 | $18.83 | $18.86 | $16.49 | 226,688 |
2019-12-27 | $18.89 | $18.89 | $18.85 | $18.86 | $16.49 | 263,016 |
2019-12-26 | $18.85 | $18.89 | $18.85 | $18.89 | $16.52 | 234,982 |
2019-12-24 | $18.85 | $18.87 | $18.84 | $18.85 | $16.48 | 124,804 |
2019-12-23 | $18.85 | $18.86 | $18.81 | $18.86 | $16.49 | 227,973 |
2019-12-20 | $18.88 | $18.89 | $18.86 | $18.89 | $16.45 | 234,106 |
2019-12-19 | $18.83 | $18.88 | $18.82 | $18.86 | $16.42 | 245,257 |
2019-12-18 | $18.85 | $18.86 | $18.80 | $18.86 | $16.42 | 180,737 |
2019-12-17 | $18.80 | $18.83 | $18.77 | $18.83 | $16.40 | 270,969 |
2019-12-16 | $18.75 | $18.78 | $18.74 | $18.77 | $16.35 | 226,627 |
2019-12-13 | $18.67 | $18.74 | $18.66 | $18.72 | $16.30 | 179,630 |
2019-12-12 | $18.68 | $18.68 | $18.61 | $18.66 | $16.25 | 357,099 |
2019-12-11 | $18.60 | $18.67 | $18.60 | $18.67 | $16.26 | 323,097 |
2019-12-10 | $18.58 | $18.61 | $18.56 | $18.59 | $16.19 | 276,733 |
2019-12-09 | $18.57 | $18.59 | $18.56 | $18.58 | $16.18 | 202,088 |
2019-12-06 | $18.54 | $18.57 | $18.53 | $18.55 | $16.15 | 318,753 |
2019-12-05 | $18.60 | $18.60 | $18.54 | $18.54 | $16.15 | 277,807 |
2019-12-04 | $18.57 | $18.61 | $18.56 | $18.58 | $16.18 | 211,806 |
2019-12-03 | $18.51 | $18.59 | $18.50 | $18.58 | $16.18 | 411,312 |
2019-12-02 | $18.62 | $18.62 | $18.51 | $18.52 | $16.13 | 577,857 |
2019-11-29 | $18.69 | $18.69 | $18.60 | $18.63 | $16.22 | 151,485 |
2019-11-27 | $18.67 | $18.70 | $18.65 | $18.65 | $16.24 | 195,630 |
2019-11-26 | $18.68 | $18.69 | $18.66 | $18.68 | $16.27 | 251,532 |
2019-11-25 | $18.67 | $18.69 | $18.65 | $18.67 | $16.26 | 252,526 |
2019-11-22 | $18.64 | $18.68 | $18.63 | $18.63 | $16.22 | 279,468 |
2019-11-21 | $18.65 | $18.65 | $18.62 | $18.65 | $16.24 | 192,136 |
2019-11-20 | $18.63 | $18.65 | $18.62 | $18.63 | $16.22 | 192,747 |
2019-11-19 | $18.66 | $18.67 | $18.62 | $18.63 | $16.22 | 524,138 |
2019-11-18 | $18.72 | $18.72 | $18.65 | $18.65 | $16.24 | 391,347 |
2019-11-15 | $18.79 | $18.79 | $18.77 | $18.79 | $16.30 | 180,073 |
2019-11-14 | $18.76 | $18.79 | $18.76 | $18.76 | $16.27 | 217,793 |
2019-11-13 | $18.69 | $18.76 | $18.69 | $18.74 | $16.25 | 439,956 |
2019-11-12 | $18.65 | $18.70 | $18.63 | $18.70 | $16.22 | 232,299 |
2019-11-11 | $18.65 | $18.68 | $18.63 | $18.63 | $16.16 | 167,461 |
2019-11-08 | $18.65 | $18.68 | $18.62 | $18.64 | $16.17 | 192,485 |
2019-11-07 | $18.71 | $18.73 | $18.61 | $18.61 | $16.14 | 444,449 |
2019-11-06 | $18.75 | $18.76 | $18.72 | $18.75 | $16.26 | 251,221 |
2019-11-05 | $18.80 | $18.80 | $18.71 | $18.72 | $16.23 | 358,075 |
2019-11-04 | $18.80 | $18.81 | $18.77 | $18.81 | $16.31 | 268,942 |
2019-11-01 | $18.81 | $18.85 | $18.76 | $18.77 | $16.28 | 383,080 |
2019-10-31 | $18.88 | $18.88 | $18.81 | $18.82 | $16.32 | 254,507 |
2019-10-30 | $18.82 | $18.87 | $18.80 | $18.84 | $16.34 | 189,845 |
2019-10-29 | $18.87 | $18.87 | $18.82 | $18.82 | $16.32 | 207,319 |
2019-10-28 | $18.89 | $18.89 | $18.84 | $18.85 | $16.35 | 209,355 |
2019-10-25 | $18.87 | $18.88 | $18.85 | $18.88 | $16.37 | 171,926 |
2019-10-24 | $18.88 | $18.89 | $18.86 | $18.87 | $16.36 | 182,186 |
2019-10-23 | $18.84 | $18.88 | $18.81 | $18.88 | $16.37 | 712,573 |
2019-10-22 | $18.79 | $18.84 | $18.79 | $18.83 | $16.33 | 1,167,605 |
2019-10-21 | $18.82 | $18.83 | $18.78 | $18.79 | $16.30 | 226,064 |
2019-10-18 | $18.93 | $18.97 | $18.88 | $18.90 | $16.33 | 200,804 |
2019-10-17 | $18.94 | $18.94 | $18.91 | $18.93 | $16.35 | 233,987 |
2019-10-16 | $18.89 | $18.97 | $18.88 | $18.93 | $16.35 | 232,186 |
2019-10-15 | $18.92 | $18.94 | $18.88 | $18.91 | $16.33 | 241,898 |
2019-10-14 | $18.84 | $18.93 | $18.84 | $18.90 | $16.33 | 482,100 |
2019-10-11 | $18.82 | $18.85 | $18.81 | $18.85 | $16.28 | 394,293 |
2019-10-10 | $18.79 | $18.83 | $18.79 | $18.83 | $16.26 | 183,098 |
2019-10-09 | $18.80 | $18.82 | $18.77 | $18.79 | $16.23 | 341,644 |
2019-10-08 | $18.79 | $18.81 | $18.77 | $18.77 | $16.21 | 574,986 |
2019-10-07 | $18.81 | $18.83 | $18.76 | $18.79 | $16.23 | 191,848 |
2019-10-04 | $18.79 | $18.85 | $18.75 | $18.78 | $16.22 | 3,521,780 |
2019-10-03 | $18.79 | $18.80 | $18.73 | $18.78 | $16.22 | 485,596 |
2019-10-02 | $18.79 | $18.82 | $18.72 | $18.79 | $16.23 | 446,260 |
2019-10-01 | $18.76 | $18.81 | $18.76 | $18.80 | $16.24 | 484,521 |
2019-09-30 | $18.79 | $18.79 | $18.74 | $18.78 | $16.22 | 309,549 |
2019-09-27 | $18.76 | $18.79 | $18.73 | $18.74 | $16.19 | 256,689 |
2019-09-26 | $18.78 | $18.79 | $18.75 | $18.76 | $16.20 | 302,234 |
2019-09-25 | $18.76 | $18.79 | $18.74 | $18.76 | $16.20 | 340,552 |
2019-09-24 | $18.79 | $18.81 | $18.76 | $18.77 | $16.21 | 190,406 |
2019-09-23 | $18.73 | $18.81 | $18.73 | $18.79 | $16.23 | 273,642 |
2019-09-20 | $18.77 | $18.84 | $18.77 | $18.83 | $16.20 | 229,668 |
2019-09-19 | $18.76 | $18.80 | $18.75 | $18.80 | $16.17 | 215,759 |
2019-09-18 | $18.69 | $18.76 | $18.68 | $18.74 | $16.12 | 257,601 |
2019-09-17 | $18.65 | $18.70 | $18.62 | $18.68 | $16.07 | 239,936 |
2019-09-16 | $18.63 | $18.65 | $18.59 | $18.65 | $16.04 | 377,994 |
2019-09-13 | $18.77 | $18.78 | $18.55 | $18.62 | $16.02 | 2,498,439 |
2019-09-12 | $18.77 | $18.79 | $18.75 | $18.76 | $16.14 | 301,181 |
2019-09-11 | $18.78 | $18.78 | $18.71 | $18.74 | $16.12 | 205,636 |
2019-09-10 | $18.80 | $18.84 | $18.75 | $18.75 | $16.13 | 278,283 |
2019-09-09 | $18.85 | $18.85 | $18.83 | $18.85 | $16.22 | 279,774 |
2019-09-06 | $18.80 | $18.85 | $18.80 | $18.84 | $16.21 | 182,734 |
2019-09-05 | $18.83 | $18.83 | $18.78 | $18.80 | $16.17 | 195,330 |
2019-09-04 | $18.78 | $18.82 | $18.77 | $18.82 | $16.19 | 265,937 |
2019-09-03 | $18.70 | $18.78 | $18.70 | $18.76 | $16.14 | 600,146 |
2019-08-30 | $18.77 | $18.77 | $18.71 | $18.71 | $16.10 | 157,262 |
2019-08-29 | $18.81 | $18.82 | $18.75 | $18.77 | $16.15 | 121,343 |
2019-08-28 | $18.75 | $18.82 | $18.75 | $18.77 | $16.15 | 176,637 |
2019-08-27 | $18.74 | $18.77 | $18.73 | $18.76 | $16.14 | 227,820 |
2019-08-26 | $18.77 | $18.79 | $18.71 | $18.74 | $16.12 | 331,084 |
2019-08-23 | $18.85 | $18.85 | $18.76 | $18.77 | $16.15 | 324,075 |
2019-08-22 | $18.82 | $18.84 | $18.80 | $18.84 | $16.21 | 214,300 |
2019-08-21 | $18.80 | $18.82 | $18.79 | $18.81 | $16.18 | 183,757 |
2019-08-20 | $18.72 | $18.79 | $18.72 | $18.77 | $16.15 | 251,509 |
2019-08-19 | $18.74 | $18.76 | $18.71 | $18.73 | $16.11 | 286,260 |
2019-08-16 | $18.86 | $18.90 | $18.79 | $18.79 | $16.09 | 299,957 |
2019-08-15 | $18.83 | $18.91 | $18.83 | $18.86 | $16.15 | 424,271 |
2019-08-14 | $18.74 | $18.83 | $18.74 | $18.83 | $16.13 | 386,398 |
2019-08-13 | $18.71 | $18.79 | $18.70 | $18.76 | $16.07 | 181,713 |
2019-08-12 | $18.67 | $18.71 | $18.67 | $18.71 | $16.03 | 243,786 |
2019-08-09 | $18.64 | $18.69 | $18.63 | $18.66 | $15.98 | 190,524 |
2019-08-08 | $18.63 | $18.66 | $18.61 | $18.65 | $15.97 | 683,486 |
2019-08-07 | $18.68 | $18.68 | $18.58 | $18.59 | $15.92 | 4,391,641 |
2019-08-06 | $18.66 | $18.70 | $18.66 | $18.69 | $16.01 | 207,046 |
2019-08-05 | $18.70 | $18.74 | $18.61 | $18.65 | $15.97 | 367,906 |
2019-08-02 | $18.71 | $18.77 | $18.69 | $18.76 | $16.07 | 626,261 |
2019-08-01 | $18.72 | $18.79 | $18.70 | $18.74 | $16.05 | 378,672 |
2019-07-31 | $18.67 | $18.72 | $18.64 | $18.72 | $16.03 | 416,208 |
2019-07-30 | $18.72 | $18.73 | $18.67 | $18.68 | $16.00 | 322,027 |
2019-07-29 | $18.65 | $18.74 | $18.65 | $18.74 | $16.05 | 326,332 |
2019-07-26 | $18.64 | $18.67 | $18.64 | $18.65 | $15.97 | 141,061 |
2019-07-25 | $18.72 | $18.72 | $18.64 | $18.64 | $15.97 | 514,729 |
2019-07-24 | $18.61 | $18.72 | $18.61 | $18.70 | $16.02 | 238,768 |
2019-07-23 | $18.65 | $18.69 | $18.63 | $18.63 | $15.96 | 227,211 |
2019-07-22 | $18.64 | $18.67 | $18.63 | $18.64 | $15.97 | 320,207 |
2019-07-19 | $18.69 | $18.72 | $18.69 | $18.70 | $15.95 | 267,125 |
2019-07-18 | $18.66 | $18.70 | $18.66 | $18.69 | $15.94 | 175,487 |
2019-07-17 | $18.61 | $18.69 | $18.61 | $18.68 | $15.93 | 414,188 |
2019-07-16 | $18.61 | $18.62 | $18.60 | $18.61 | $15.87 | 239,071 |
2019-07-15 | $18.58 | $18.61 | $18.58 | $18.61 | $15.87 | 215,761 |
2019-07-12 | $18.58 | $18.59 | $18.56 | $18.57 | $15.84 | 256,128 |
2019-07-11 | $18.56 | $18.58 | $18.55 | $18.56 | $15.83 | 155,396 |
2019-07-10 | $18.52 | $18.57 | $18.51 | $18.57 | $15.84 | 314,008 |
2019-07-09 | $18.51 | $18.53 | $18.49 | $18.51 | $15.79 | 651,077 |
2019-07-08 | $18.50 | $18.51 | $18.48 | $18.50 | $15.78 | 169,728 |
2019-07-05 | $18.54 | $18.58 | $18.45 | $18.50 | $15.78 | 248,610 |
2019-07-03 | $18.54 | $18.57 | $18.52 | $18.54 | $15.81 | 180,541 |
2019-07-02 | $18.43 | $18.53 | $18.43 | $18.53 | $15.81 | 333,031 |
2019-07-01 | $18.44 | $18.46 | $18.41 | $18.43 | $15.72 | 551,299 |
2019-06-28 | $18.44 | $18.45 | $18.40 | $18.42 | $15.71 | 305,921 |
2019-06-27 | $18.44 | $18.49 | $18.42 | $18.42 | $15.71 | 243,704 |
2019-06-26 | $18.52 | $18.52 | $18.45 | $18.46 | $15.75 | 387,187 |
2019-06-25 | $18.52 | $18.52 | $18.49 | $18.51 | $15.79 | 274,147 |
2019-06-24 | $18.53 | $18.56 | $18.49 | $18.53 | $15.81 | 523,202 |
2019-06-21 | $18.64 | $18.65 | $18.60 | $18.62 | $15.82 | 413,091 |
2019-06-20 | $18.65 | $18.69 | $18.64 | $18.64 | $15.83 | 393,463 |
2019-06-19 | $18.67 | $18.67 | $18.64 | $18.66 | $15.85 | 429,474 |
2019-06-18 | $18.59 | $18.67 | $18.58 | $18.66 | $15.85 | 4,604,855 |
2019-06-17 | $18.55 | $18.58 | $18.55 | $18.58 | $15.78 | 230,025 |
2019-06-14 | $18.50 | $18.55 | $18.50 | $18.55 | $15.76 | 192,254 |
2019-06-13 | $18.50 | $18.53 | $18.48 | $18.52 | $15.73 | 175,427 |
2019-06-12 | $18.49 | $18.51 | $18.48 | $18.49 | $15.71 | 354,923 |
2019-06-11 | $18.53 | $18.54 | $18.48 | $18.49 | $15.71 | 160,690 |
2019-06-10 | $18.48 | $18.54 | $18.48 | $18.52 | $15.73 | 341,451 |
2019-06-07 | $18.45 | $18.50 | $18.44 | $18.50 | $15.71 | 413,088 |
2019-06-06 | $18.43 | $18.45 | $18.42 | $18.42 | $15.65 | 209,145 |
2019-06-05 | $18.46 | $18.46 | $18.40 | $18.44 | $15.66 | 165,787 |
2019-06-04 | $18.38 | $18.44 | $18.37 | $18.43 | $15.66 | 135,284 |
2019-06-03 | $18.35 | $18.38 | $18.33 | $18.37 | $15.60 | 216,453 |
2019-05-31 | $18.41 | $18.42 | $18.33 | $18.33 | $15.57 | 275,844 |
2019-05-30 | $18.40 | $18.44 | $18.40 | $18.42 | $15.65 | 249,943 |
2019-05-29 | $18.35 | $18.40 | $18.34 | $18.39 | $15.62 | 218,674 |
2019-05-28 | $18.34 | $18.38 | $18.34 | $18.37 | $15.60 | 237,000 |
2019-05-24 | $18.34 | $18.36 | $18.33 | $18.36 | $15.60 | 261,374 |
2019-05-23 | $18.34 | $18.34 | $18.31 | $18.32 | $15.56 | 163,198 |
2019-05-22 | $18.33 | $18.36 | $18.31 | $18.35 | $15.59 | 150,339 |
2019-05-21 | $18.30 | $18.33 | $18.29 | $18.33 | $15.57 | 267,594 |
2019-05-20 | $18.34 | $18.36 | $18.27 | $18.28 | $15.53 | 275,004 |
2019-05-17 | $18.44 | $18.48 | $18.41 | $18.42 | $15.58 | 692,048 |
2019-05-16 | $18.45 | $18.50 | $18.45 | $18.49 | $15.64 | 188,892 |
2019-05-15 | $18.39 | $18.45 | $18.37 | $18.44 | $15.59 | 497,441 |
2019-05-14 | $18.32 | $18.40 | $18.32 | $18.39 | $15.55 | 167,228 |
2019-05-13 | $18.30 | $18.35 | $18.30 | $18.32 | $15.49 | 295,965 |
2019-05-10 | $18.36 | $18.38 | $18.34 | $18.38 | $15.54 | 162,910 |
2019-05-09 | $18.33 | $18.37 | $18.29 | $18.36 | $15.53 | 155,702 |
2019-05-08 | $18.33 | $18.38 | $18.33 | $18.34 | $15.51 | 200,274 |
2019-05-07 | $18.37 | $18.39 | $18.33 | $18.33 | $15.50 | 218,917 |
2019-05-06 | $18.35 | $18.40 | $18.33 | $18.38 | $15.54 | 178,619 |
2019-05-03 | $18.41 | $18.41 | $18.36 | $18.38 | $15.54 | 233,686 |
2019-05-02 | $18.38 | $18.41 | $18.37 | $18.38 | $15.54 | 134,586 |
2019-05-01 | $18.36 | $18.41 | $18.35 | $18.38 | $15.54 | 170,337 |
2019-04-30 | $18.35 | $18.37 | $18.34 | $18.34 | $15.51 | 191,483 |
2019-04-29 | $18.30 | $18.38 | $18.30 | $18.34 | $15.51 | 181,206 |
2019-04-26 | $18.35 | $18.35 | $18.29 | $18.31 | $15.48 | 143,739 |
2019-04-25 | $18.35 | $18.37 | $18.33 | $18.33 | $15.50 | 426,667 |
2019-04-24 | $18.37 | $18.40 | $18.36 | $18.37 | $15.54 | 185,674 |
2019-04-23 | $18.33 | $18.38 | $18.32 | $18.38 | $15.54 | 416,350 |
2019-04-22 | $18.37 | $18.37 | $18.33 | $18.35 | $15.52 | 141,331 |
2019-04-18 | $18.47 | $18.49 | $18.44 | $18.45 | $15.53 | 137,275 |
2019-04-17 | $18.50 | $18.51 | $18.46 | $18.47 | $15.55 | 168,251 |
2019-04-16 | $18.46 | $18.50 | $18.45 | $18.49 | $15.56 | 203,494 |
2019-04-15 | $18.43 | $18.46 | $18.42 | $18.46 | $15.54 | 124,123 |
2019-04-12 | $18.41 | $18.45 | $18.41 | $18.43 | $15.51 | 154,039 |
2019-04-11 | $18.41 | $18.43 | $18.39 | $18.42 | $15.51 | 225,539 |
2019-04-10 | $18.37 | $18.43 | $18.37 | $18.41 | $15.50 | 288,776 |
2019-04-09 | $18.41 | $18.42 | $18.35 | $18.38 | $15.47 | 224,081 |
2019-04-08 | $18.48 | $18.48 | $18.42 | $18.43 | $15.51 | 313,637 |
2019-04-05 | $18.45 | $18.48 | $18.45 | $18.48 | $15.56 | 221,674 |
2019-04-04 | $18.43 | $18.45 | $18.41 | $18.45 | $15.53 | 159,903 |
2019-04-03 | $18.39 | $18.43 | $18.37 | $18.43 | $15.51 | 305,184 |
2019-04-02 | $18.35 | $18.39 | $18.33 | $18.39 | $15.48 | 344,497 |
2019-04-01 | $18.27 | $18.36 | $18.25 | $18.35 | $15.45 | 424,635 |
2019-03-29 | $18.23 | $18.26 | $18.20 | $18.26 | $15.37 | 208,939 |
2019-03-28 | $18.20 | $18.22 | $18.18 | $18.21 | $15.33 | 612,419 |
2019-03-27 | $18.23 | $18.24 | $18.18 | $18.18 | $15.30 | 499,853 |
2019-03-26 | $18.24 | $18.25 | $18.20 | $18.23 | $15.35 | 213,476 |
2019-03-25 | $18.25 | $18.26 | $18.18 | $18.20 | $15.32 | 192,246 |
2019-03-22 | $18.27 | $18.27 | $18.21 | $18.23 | $15.35 | 183,399 |
2019-03-21 | $18.25 | $18.31 | $18.25 | $18.27 | $15.38 | 210,814 |
2019-03-20 | $18.26 | $18.29 | $18.18 | $18.27 | $15.38 | 403,382 |
2019-03-19 | $18.37 | $18.37 | $18.25 | $18.26 | $15.37 | 288,895 |
2019-03-18 | $18.37 | $18.41 | $18.35 | $18.36 | $15.45 | 206,315 |
2019-03-15 | $18.43 | $18.48 | $18.43 | $18.47 | $15.47 | 175,449 |
2019-03-14 | $18.43 | $18.44 | $18.40 | $18.41 | $15.42 | 238,235 |
2019-03-13 | $18.37 | $18.42 | $18.36 | $18.42 | $15.43 | 129,074 |
2019-03-12 | $18.35 | $18.38 | $18.32 | $18.36 | $15.38 | 963,930 |
2019-03-11 | $18.36 | $18.36 | $18.33 | $18.36 | $15.38 | 401,007 |
2019-03-08 | $18.27 | $18.36 | $18.27 | $18.36 | $15.38 | 197,867 |
2019-03-07 | $18.39 | $18.39 | $18.31 | $18.32 | $15.35 | 958,013 |
2019-03-06 | $18.35 | $18.40 | $18.32 | $18.39 | $15.41 | 192,407 |
2019-03-05 | $18.30 | $18.33 | $18.25 | $18.33 | $15.36 | 179,258 |
2019-03-04 | $18.28 | $18.30 | $18.22 | $18.29 | $15.32 | 769,748 |
2019-03-01 | $18.16 | $18.30 | $18.14 | $18.23 | $15.27 | 439,671 |
2019-02-28 | $18.13 | $18.13 | $18.10 | $18.12 | $15.18 | 481,550 |
2019-02-27 | $18.09 | $18.12 | $18.09 | $18.10 | $15.16 | 362,017 |
2019-02-26 | $18.12 | $18.14 | $18.05 | $18.09 | $15.15 | 5,086,700 |
2019-02-25 | $18.13 | $18.14 | $18.11 | $18.13 | $15.19 | 206,547 |
2019-02-22 | $18.13 | $18.15 | $18.10 | $18.11 | $15.17 | 256,823 |
2019-02-21 | $18.13 | $18.13 | $18.09 | $18.11 | $15.17 | 261,012 |
2019-02-20 | $18.14 | $18.17 | $18.13 | $18.14 | $15.20 | 296,972 |
2019-02-19 | $18.13 | $18.16 | $18.11 | $18.14 | $15.20 | 309,419 |
2019-02-15 | $18.17 | $18.23 | $18.15 | $18.23 | $15.20 | 215,084 |
2019-02-14 | $18.14 | $18.17 | $18.13 | $18.16 | $15.14 | 203,809 |
2019-02-13 | $18.12 | $18.17 | $18.10 | $18.17 | $15.15 | 265,941 |
2019-02-12 | $18.04 | $18.13 | $18.03 | $18.13 | $15.11 | 287,379 |
2019-02-11 | $18.01 | $18.04 | $17.99 | $18.01 | $15.01 | 213,378 |
2019-02-08 | $17.98 | $18.04 | $17.97 | $18.02 | $15.02 | 168,792 |
2019-02-07 | $18.01 | $18.04 | $17.96 | $17.98 | $14.99 | 264,118 |
2019-02-06 | $18.10 | $18.12 | $18.00 | $18.06 | $15.06 | 341,484 |
2019-02-05 | $18.08 | $18.12 | $18.06 | $18.10 | $15.09 | 221,064 |
2019-02-04 | $18.08 | $18.11 | $18.03 | $18.08 | $15.07 | 220,010 |
2019-02-01 | $18.07 | $18.10 | $17.99 | $18.07 | $15.06 | 598,456 |
2019-01-31 | $18.09 | $18.14 | $18.08 | $18.11 | $15.10 | 811,091 |
2019-01-30 | $17.99 | $18.10 | $17.98 | $18.09 | $15.08 | 279,060 |
2019-01-29 | $18.00 | $18.01 | $17.96 | $17.98 | $14.99 | 538,686 |
2019-01-28 | $17.94 | $18.00 | $17.92 | $17.97 | $14.98 | 727,676 |
2019-01-25 | $17.90 | $18.00 | $17.90 | $17.97 | $14.98 | 397,769 |
2019-01-24 | $17.79 | $17.90 | $17.76 | $17.90 | $14.92 | 3,248,211 |
2019-01-23 | $17.74 | $17.79 | $17.74 | $17.77 | $14.81 | 337,061 |
2019-01-22 | $17.75 | $17.79 | $17.72 | $17.73 | $14.78 | 2,202,328 |
2019-01-18 | $17.79 | $17.86 | $17.76 | $17.82 | $14.79 | 2,753,963 |
2019-01-17 | $17.72 | $17.82 | $17.71 | $17.78 | $14.75 | 350,338 |
2019-01-16 | $17.84 | $17.84 | $17.73 | $17.73 | $14.71 | 799,710 |
2019-01-15 | $17.81 | $17.86 | $17.79 | $17.81 | $14.78 | 492,465 |
2019-01-14 | $17.79 | $17.86 | $17.79 | $17.82 | $14.79 | 967,333 |
2019-01-11 | $17.76 | $17.84 | $17.75 | $17.83 | $14.79 | 1,205,330 |
2019-01-10 | $17.72 | $17.78 | $17.68 | $17.76 | $14.74 | 270,679 |
2019-01-09 | $17.81 | $17.81 | $17.74 | $17.74 | $14.72 | 187,790 |
2019-01-08 | $17.84 | $17.85 | $17.70 | $17.77 | $14.74 | 259,549 |
2019-01-07 | $17.71 | $17.85 | $17.70 | $17.76 | $14.74 | 780,076 |
2019-01-04 | $17.57 | $17.72 | $17.57 | $17.69 | $14.68 | 1,557,439 |
2019-01-03 | $17.49 | $17.58 | $17.44 | $17.54 | $14.55 | 503,521 |
2019-01-02 | $17.34 | $17.54 | $17.31 | $17.54 | $14.55 | 1,634,349 |
2018-12-31 | $17.30 | $17.42 | $17.29 | $17.36 | $14.40 | 1,551,207 |
2018-12-28 | $17.08 | $17.22 | $17.06 | $17.20 | $14.27 | 1,503,986 |
2018-12-27 | $17.05 | $17.14 | $16.99 | $17.04 | $14.14 | 1,028,646 |
2018-12-26 | $17.04 | $17.11 | $17.04 | $17.10 | $14.19 | 1,482,053 |
2018-12-24 | $17.10 | $17.12 | $17.00 | $17.05 | $14.15 | 529,666 |
2018-12-21 | $17.25 | $17.28 | $17.22 | $17.23 | $14.22 | 984,216 |
2018-12-20 | $17.33 | $17.38 | $17.22 | $17.28 | $14.26 | 1,409,818 |
2018-12-19 | $17.37 | $17.42 | $17.33 | $17.36 | $14.33 | 1,226,653 |
2018-12-18 | $17.40 | $17.40 | $17.34 | $17.39 | $14.35 | 766,314 |
2018-12-17 | $17.38 | $17.43 | $17.32 | $17.37 | $14.33 | 2,683,427 |
2018-12-14 | $17.45 | $17.45 | $17.39 | $17.41 | $14.37 | 1,090,376 |
2018-12-13 | $17.48 | $17.49 | $17.44 | $17.45 | $14.40 | 956,955 |
2018-12-12 | $17.52 | $17.54 | $17.48 | $17.49 | $14.43 | 1,086,841 |
2018-12-11 | $17.49 | $17.57 | $17.49 | $17.50 | $14.44 | 851,597 |
2018-12-10 | $17.42 | $17.52 | $17.40 | $17.46 | $14.41 | 1,407,341 |
2018-12-07 | $17.42 | $17.51 | $17.42 | $17.45 | $14.40 | 800,610 |
2018-12-06 | $17.36 | $17.44 | $17.34 | $17.42 | $14.38 | 702,023 |
2018-12-04 | $17.52 | $17.54 | $17.39 | $17.45 | $14.40 | 1,782,171 |
2018-12-03 | $17.52 | $17.56 | $17.47 | $17.52 | $14.46 | 1,100,581 |
2018-11-30 | $17.57 | $17.57 | $17.47 | $17.47 | $14.42 | 921,617 |
2018-11-29 | $17.58 | $17.61 | $17.52 | $17.52 | $14.46 | 310,953 |
2018-11-28 | $17.55 | $17.62 | $17.54 | $17.57 | $14.50 | 724,354 |
2018-11-27 | $17.54 | $17.58 | $17.52 | $17.55 | $14.48 | 451,220 |
2018-11-26 | $17.58 | $17.64 | $17.55 | $17.57 | $14.50 | 364,819 |
2018-11-23 | $17.59 | $17.60 | $17.56 | $17.56 | $14.49 | 317,871 |
2018-11-21 | $17.54 | $17.60 | $17.53 | $17.60 | $14.52 | 348,816 |
2018-11-20 | $17.55 | $17.56 | $17.48 | $17.52 | $14.46 | 770,912 |
2018-11-19 | $17.63 | $17.67 | $17.59 | $17.60 | $14.52 | 437,360 |
2018-11-16 | $17.71 | $17.76 | $17.67 | $17.74 | $14.57 | 424,098 |
2018-11-15 | $17.79 | $17.81 | $17.71 | $17.72 | $14.55 | 673,975 |
2018-11-14 | $17.86 | $17.88 | $17.81 | $17.81 | $14.63 | 533,723 |
2018-11-13 | $17.84 | $17.88 | $17.83 | $17.85 | $14.66 | 367,821 |
2018-11-12 | $17.86 | $17.87 | $17.82 | $17.83 | $14.64 | 401,038 |
2018-11-09 | $17.84 | $17.87 | $17.83 | $17.87 | $14.68 | 113,864 |
2018-11-08 | $17.82 | $17.88 | $17.82 | $17.85 | $14.66 | 288,882 |
2018-11-07 | $17.86 | $17.91 | $17.85 | $17.85 | $14.66 | 238,427 |
2018-11-06 | $17.79 | $17.85 | $17.79 | $17.82 | $14.64 | 171,929 |
2018-11-05 | $17.77 | $17.84 | $17.76 | $17.80 | $14.62 | 544,547 |
2018-11-02 | $17.90 | $17.95 | $17.80 | $17.81 | $14.63 | 503,106 |
2018-11-01 | $17.87 | $17.91 | $17.86 | $17.87 | $14.68 | 301,604 |
2018-10-31 | $17.89 | $17.89 | $17.84 | $17.85 | $14.66 | 546,831 |
2018-10-30 | $17.85 | $17.89 | $17.83 | $17.86 | $14.67 | 239,446 |
2018-10-29 | $17.85 | $17.90 | $17.85 | $17.87 | $14.68 | 399,687 |
2018-10-26 | $17.80 | $17.89 | $17.80 | $17.82 | $14.64 | 325,394 |
2018-10-25 | $17.81 | $17.88 | $17.80 | $17.84 | $14.65 | 559,654 |
2018-10-24 | $17.89 | $17.92 | $17.80 | $17.81 | $14.63 | 266,121 |
2018-10-23 | $17.84 | $17.87 | $17.80 | $17.86 | $14.67 | 484,773 |
2018-10-22 | $17.86 | $17.89 | $17.78 | $17.85 | $14.66 | 213,780 |
2018-10-19 | $17.85 | $17.92 | $17.85 | $17.90 | $14.64 | 263,854 |
2018-10-18 | $17.80 | $17.85 | $17.77 | $17.84 | $14.59 | 141,485 |
2018-10-17 | $17.76 | $17.82 | $17.76 | $17.81 | $14.56 | 322,315 |
2018-10-16 | $17.76 | $17.81 | $17.76 | $17.80 | $14.55 | 321,757 |
2018-10-15 | $17.73 | $17.79 | $17.72 | $17.74 | $14.50 | 419,136 |
2018-10-12 | $17.79 | $17.82 | $17.74 | $17.76 | $14.52 | 549,894 |
2018-10-11 | $17.71 | $17.79 | $17.71 | $17.75 | $14.51 | 397,250 |
2018-10-10 | $17.79 | $17.80 | $17.70 | $17.72 | $14.49 | 670,229 |
2018-10-09 | $17.76 | $17.83 | $17.76 | $17.81 | $14.56 | 170,979 |
2018-10-08 | $17.79 | $17.81 | $17.72 | $17.76 | $14.52 | 487,197 |
2018-10-05 | $17.77 | $17.81 | $17.72 | $17.78 | $14.54 | 646,100 |
2018-10-04 | $17.86 | $17.88 | $17.75 | $17.80 | $14.55 | 1,001,131 |
2018-10-03 | $18.06 | $18.07 | $17.88 | $17.91 | $14.64 | 573,439 |
2018-10-02 | $18.09 | $18.11 | $18.03 | $18.04 | $14.75 | 382,582 |
2018-10-01 | $18.18 | $18.19 | $18.06 | $18.07 | $14.77 | 634,660 |
2018-09-28 | $18.17 | $18.21 | $18.15 | $18.19 | $14.87 | 123,720 |
2018-09-27 | $18.15 | $18.17 | $18.14 | $18.15 | $14.84 | 140,905 |
2018-09-26 | $18.13 | $18.16 | $18.12 | $18.15 | $14.84 | 235,008 |
2018-09-25 | $18.18 | $18.19 | $18.11 | $18.13 | $14.82 | 367,071 |
2018-09-24 | $18.14 | $18.19 | $18.12 | $18.19 | $14.87 | 351,414 |
2018-09-21 | $18.22 | $18.24 | $18.21 | $18.23 | $14.84 | 504,015 |
2018-09-20 | $18.22 | $18.24 | $18.20 | $18.22 | $14.83 | 209,150 |
2018-09-19 | $18.29 | $18.29 | $18.22 | $18.22 | $14.83 | 158,644 |
2018-09-18 | $18.26 | $18.32 | $18.26 | $18.29 | $14.89 | 308,997 |
2018-09-17 | $18.28 | $18.32 | $18.28 | $18.28 | $14.88 | 120,413 |
2018-09-14 | $18.28 | $18.32 | $18.25 | $18.31 | $14.91 | 493,341 |
2018-09-13 | $18.33 | $18.34 | $18.28 | $18.28 | $14.88 | 916,501 |
2018-09-12 | $18.33 | $18.41 | $18.29 | $18.31 | $14.91 | 2,040,749 |
2018-09-11 | $18.31 | $18.37 | $18.31 | $18.35 | $14.94 | 216,593 |
2018-09-10 | $18.28 | $18.34 | $18.25 | $18.31 | $14.91 | 245,729 |
2018-09-07 | $18.31 | $18.37 | $18.25 | $18.26 | $14.86 | 307,376 |
2018-09-06 | $18.39 | $18.39 | $18.31 | $18.34 | $14.93 | 279,915 |
2018-09-05 | $18.42 | $18.45 | $18.34 | $18.36 | $14.95 | 406,361 |
2018-09-04 | $18.48 | $18.50 | $18.40 | $18.42 | $14.99 | 142,448 |
2018-08-31 | $18.48 | $18.50 | $18.47 | $18.49 | $15.05 | 107,015 |
2018-08-30 | $18.47 | $18.50 | $18.45 | $18.45 | $15.02 | 201,692 |
2018-08-29 | $18.46 | $18.49 | $18.44 | $18.49 | $15.05 | 210,064 |
2018-08-28 | $18.41 | $18.47 | $18.40 | $18.47 | $15.04 | 189,166 |
2018-08-27 | $18.44 | $18.45 | $18.41 | $18.42 | $14.99 | 154,675 |
2018-08-24 | $18.37 | $18.43 | $18.36 | $18.43 | $15.00 | 140,163 |
2018-08-23 | $18.38 | $18.40 | $18.36 | $18.37 | $14.95 | 164,665 |
2018-08-22 | $18.39 | $18.41 | $18.38 | $18.40 | $14.98 | 149,432 |
2018-08-21 | $18.37 | $18.40 | $18.37 | $18.40 | $14.98 | 174,111 |
2018-08-20 | $18.35 | $18.41 | $18.35 | $18.39 | $14.97 | 265,109 |
2018-08-17 | $18.40 | $18.44 | $18.38 | $18.43 | $14.94 | 139,689 |
2018-08-16 | $18.39 | $18.43 | $18.39 | $18.40 | $14.91 | 169,985 |
2018-08-15 | $18.35 | $18.41 | $18.34 | $18.39 | $14.91 | 200,235 |
2018-08-14 | $18.35 | $18.39 | $18.33 | $18.35 | $14.87 | 159,209 |
2018-08-13 | $18.31 | $18.37 | $18.31 | $18.34 | $14.87 | 106,490 |
2018-08-10 | $18.33 | $18.36 | $18.30 | $18.31 | $14.84 | 134,100 |
2018-08-09 | $18.36 | $18.39 | $18.34 | $18.35 | $14.87 | 155,177 |
2018-08-08 | $18.38 | $18.39 | $18.35 | $18.38 | $14.90 | 176,544 |
2018-08-07 | $18.37 | $18.38 | $18.35 | $18.38 | $14.90 | 202,594 |
2018-08-06 | $18.37 | $18.38 | $18.36 | $18.37 | $14.89 | 253,809 |
2018-08-03 | $18.31 | $18.40 | $18.29 | $18.35 | $14.87 | 208,380 |
2018-08-02 | $18.28 | $18.33 | $18.28 | $18.31 | $14.84 | 158,201 |
2018-08-01 | $18.34 | $18.37 | $18.29 | $18.30 | $14.83 | 217,298 |
2018-07-31 | $18.33 | $18.38 | $18.32 | $18.36 | $14.88 | 139,046 |
2018-07-30 | $18.34 | $18.36 | $18.32 | $18.32 | $14.85 | 145,187 |
2018-07-27 | $18.39 | $18.40 | $18.33 | $18.33 | $14.86 | 182,068 |
2018-07-26 | $18.39 | $18.41 | $18.34 | $18.40 | $14.91 | 660,041 |
2018-07-25 | $18.37 | $18.43 | $18.37 | $18.43 | $14.94 | 169,310 |
2018-07-24 | $18.39 | $18.43 | $18.38 | $18.40 | $14.91 | 161,533 |
2018-07-23 | $18.39 | $18.43 | $18.39 | $18.40 | $14.91 | 181,258 |
2018-07-20 | $18.41 | $18.51 | $18.39 | $18.39 | $14.84 | 178,492 |
2018-07-19 | $18.42 | $18.43 | $18.39 | $18.42 | $14.86 | 78,340 |
2018-07-18 | $18.40 | $18.44 | $18.39 | $18.39 | $14.84 | 148,920 |
2018-07-17 | $18.44 | $18.46 | $18.40 | $18.41 | $14.86 | 146,011 |
2018-07-16 | $18.55 | $18.58 | $18.45 | $18.47 | $14.90 | 130,788 |
2018-07-13 | $18.57 | $18.59 | $18.48 | $18.55 | $14.97 | 159,194 |
2018-07-12 | $18.65 | $18.65 | $18.56 | $18.59 | $15.00 | 118,884 |
2018-07-11 | $18.63 | $18.66 | $18.61 | $18.61 | $15.02 | 179,715 |
2018-07-10 | $18.69 | $18.69 | $18.64 | $18.65 | $15.05 | 159,838 |
2018-07-09 | $18.68 | $18.69 | $18.63 | $18.65 | $15.05 | 163,980 |
2018-07-06 | $18.65 | $18.74 | $18.65 | $18.69 | $15.08 | 166,274 |
2018-07-05 | $18.75 | $18.75 | $18.58 | $18.66 | $15.06 | 563,107 |
2018-07-03 | $18.53 | $18.61 | $18.52 | $18.60 | $15.01 | 269,479 |
2018-07-02 | $18.42 | $18.56 | $18.41 | $18.52 | $14.94 | 232,266 |
2018-06-29 | $18.44 | $18.49 | $18.42 | $18.46 | $14.90 | 117,618 |
2018-06-28 | $18.36 | $18.42 | $18.36 | $18.41 | $14.86 | 174,997 |
2018-06-27 | $18.38 | $18.40 | $18.36 | $18.36 | $14.82 | 136,292 |
2018-06-26 | $18.37 | $18.39 | $18.36 | $18.39 | $14.84 | 91,800 |
2018-06-25 | $18.39 | $18.40 | $18.36 | $18.40 | $14.85 | 155,108 |
2018-06-22 | $18.40 | $18.40 | $18.36 | $18.38 | $14.83 | 129,951 |
2018-06-21 | $18.39 | $18.41 | $18.36 | $18.37 | $14.82 | 191,203 |
2018-06-20 | $18.44 | $18.45 | $18.40 | $18.40 | $14.85 | 181,681 |
2018-06-19 | $18.43 | $18.49 | $18.41 | $18.45 | $14.89 | 348,279 |
2018-06-18 | $18.45 | $18.48 | $18.43 | $18.43 | $14.87 | 135,537 |
2018-06-15 | $18.48 | $18.52 | $18.48 | $18.52 | $14.88 | 113,724 |
2018-06-14 | $18.49 | $18.52 | $18.48 | $18.48 | $14.85 | 163,934 |
2018-06-13 | $18.49 | $18.50 | $18.46 | $18.46 | $14.83 | 152,373 |
2018-06-12 | $18.52 | $18.55 | $18.49 | $18.50 | $14.86 | 191,374 |
2018-06-11 | $18.53 | $18.55 | $18.51 | $18.52 | $14.88 | 206,632 |
2018-06-08 | $18.50 | $18.55 | $18.50 | $18.54 | $14.90 | 163,041 |
2018-06-07 | $18.51 | $18.54 | $18.49 | $18.53 | $14.89 | 138,748 |
2018-06-06 | $18.48 | $18.53 | $18.48 | $18.52 | $14.88 | 128,859 |
2018-06-05 | $18.42 | $18.49 | $18.42 | $18.49 | $14.86 | 206,096 |
2018-06-04 | $18.44 | $18.45 | $18.41 | $18.44 | $14.82 | 146,354 |
2018-06-01 | $18.35 | $18.43 | $18.35 | $18.42 | $14.80 | 159,393 |
2018-05-31 | $18.35 | $18.36 | $18.32 | $18.36 | $14.75 | 186,948 |
2018-05-30 | $18.34 | $18.38 | $18.33 | $18.33 | $14.73 | 160,958 |
2018-05-29 | $18.30 | $18.36 | $18.29 | $18.34 | $14.74 | 271,815 |
2018-05-25 | $18.37 | $18.43 | $18.31 | $18.31 | $14.71 | 358,029 |
2018-05-24 | $18.23 | $18.35 | $18.22 | $18.35 | $14.74 | 785,259 |
2018-05-23 | $18.17 | $18.23 | $18.17 | $18.22 | $14.64 | 365,433 |
2018-05-22 | $18.20 | $18.20 | $18.17 | $18.18 | $14.61 | 138,732 |
2018-05-21 | $18.21 | $18.22 | $18.18 | $18.19 | $14.61 | 217,232 |
2018-05-18 | $18.23 | $18.29 | $18.23 | $18.29 | $14.63 | 158,223 |
2018-05-17 | $18.24 | $18.29 | $18.24 | $18.26 | $14.60 | 223,515 |
2018-05-16 | $18.26 | $18.30 | $18.24 | $18.29 | $14.63 | 205,541 |
2018-05-15 | $18.33 | $18.33 | $18.26 | $18.29 | $14.63 | 607,205 |
2018-05-14 | $18.32 | $18.36 | $18.32 | $18.34 | $14.67 | 205,185 |
2018-05-11 | $18.26 | $18.33 | $18.23 | $18.31 | $14.64 | 239,577 |
2018-05-10 | $18.27 | $18.30 | $18.25 | $18.25 | $14.60 | 286,436 |
2018-05-09 | $18.26 | $18.28 | $18.23 | $18.28 | $14.62 | 383,830 |
2018-05-08 | $18.33 | $18.38 | $18.26 | $18.26 | $14.60 | 300,038 |
2018-05-07 | $18.34 | $18.38 | $18.34 | $18.36 | $14.68 | 259,962 |
2018-05-04 | $18.28 | $18.39 | $18.28 | $18.32 | $14.65 | 180,805 |
2018-05-03 | $18.33 | $18.36 | $18.30 | $18.30 | $14.64 | 213,301 |
2018-05-02 | $18.30 | $18.34 | $18.30 | $18.32 | $14.65 | 345,842 |
2018-05-01 | $18.31 | $18.33 | $18.29 | $18.31 | $14.64 | 213,374 |
2018-04-30 | $18.30 | $18.32 | $18.28 | $18.31 | $14.64 | 181,697 |
2018-04-27 | $18.28 | $18.31 | $18.28 | $18.31 | $14.64 | 104,116 |
2018-04-26 | $18.27 | $18.32 | $18.26 | $18.28 | $14.62 | 152,162 |
2018-04-25 | $18.28 | $18.31 | $18.23 | $18.27 | $14.61 | 294,801 |
2018-04-24 | $18.36 | $18.40 | $18.29 | $18.30 | $14.64 | 208,753 |
2018-04-23 | $18.37 | $18.39 | $18.32 | $18.37 | $14.69 | 233,435 |
2018-04-20 | $18.43 | $18.48 | $18.39 | $18.43 | $14.67 | 320,811 |
2018-04-19 | $18.42 | $18.45 | $18.39 | $18.44 | $14.68 | 240,891 |
2018-04-18 | $18.48 | $18.49 | $18.44 | $18.44 | $14.68 | 422,098 |
2018-04-17 | $18.45 | $18.46 | $18.43 | $18.45 | $14.69 | 207,777 |
2018-04-16 | $18.44 | $18.46 | $18.41 | $18.42 | $14.66 | 600,242 |
2018-04-13 | $18.47 | $18.52 | $18.42 | $18.43 | $14.67 | 220,895 |
2018-04-12 | $18.46 | $18.47 | $18.43 | $18.45 | $14.69 | 209,090 |
2018-04-11 | $18.46 | $18.50 | $18.44 | $18.44 | $14.68 | 136,913 |
2018-04-10 | $18.47 | $18.50 | $18.46 | $18.48 | $14.71 | 176,861 |
2018-04-09 | $18.48 | $18.50 | $18.45 | $18.47 | $14.70 | 146,736 |
2018-04-06 | $18.46 | $18.50 | $18.46 | $18.47 | $14.70 | 262,781 |
2018-04-05 | $18.46 | $18.52 | $18.46 | $18.49 | $14.72 | 308,429 |
2018-04-04 | $18.42 | $18.51 | $18.42 | $18.51 | $14.74 | 288,314 |
2018-04-03 | $18.57 | $18.57 | $18.43 | $18.48 | $14.71 | 335,209 |
2018-04-02 | $18.60 | $18.60 | $18.53 | $18.55 | $14.77 | 263,030 |
2018-03-29 | $18.53 | $18.57 | $18.52 | $18.55 | $14.77 | 207,963 |
2018-03-28 | $18.50 | $18.56 | $18.49 | $18.54 | $14.76 | 258,817 |
2018-03-27 | $18.53 | $18.60 | $18.50 | $18.52 | $14.74 | 244,069 |
2018-03-26 | $18.50 | $18.60 | $18.50 | $18.52 | $14.74 | 261,871 |
2018-03-23 | $18.54 | $18.55 | $18.49 | $18.49 | $14.72 | 194,893 |
2018-03-22 | $18.51 | $18.57 | $18.51 | $18.53 | $14.75 | 334,387 |
2018-03-21 | $18.54 | $18.58 | $18.54 | $18.56 | $14.78 | 210,396 |
2018-03-20 | $18.58 | $18.64 | $18.56 | $18.57 | $14.78 | 302,339 |
2018-03-19 | $18.60 | $18.61 | $18.56 | $18.60 | $14.81 | 194,697 |
2018-03-16 | $18.70 | $18.73 | $18.68 | $18.71 | $14.82 | 125,811 |
2018-03-15 | $18.71 | $18.73 | $18.66 | $18.68 | $14.80 | 237,810 |
2018-03-14 | $18.64 | $18.72 | $18.63 | $18.71 | $14.82 | 1,440,805 |
2018-03-13 | $18.60 | $18.65 | $18.60 | $18.62 | $14.75 | 183,330 |
2018-03-12 | $18.64 | $18.67 | $18.60 | $18.60 | $14.74 | 216,989 |
2018-03-09 | $18.71 | $18.73 | $18.62 | $18.65 | $14.78 | 156,313 |
2018-03-08 | $18.65 | $18.69 | $18.64 | $18.68 | $14.80 | 182,790 |
2018-03-07 | $18.63 | $18.67 | $18.63 | $18.64 | $14.77 | 148,596 |
2018-03-06 | $18.65 | $18.68 | $18.64 | $18.66 | $14.79 | 408,602 |
2018-03-05 | $18.55 | $18.63 | $18.55 | $18.63 | $14.76 | 203,702 |
2018-03-02 | $18.53 | $18.58 | $18.52 | $18.56 | $14.71 | 167,167 |
2018-03-01 | $18.59 | $18.60 | $18.55 | $18.56 | $14.71 | 284,054 |
2018-02-28 | $18.58 | $18.58 | $18.52 | $18.57 | $14.71 | 208,298 |
2018-02-27 | $18.50 | $18.55 | $18.48 | $18.54 | $14.69 | 459,853 |
2018-02-26 | $18.44 | $18.50 | $18.43 | $18.48 | $14.64 | 444,511 |
2018-02-23 | $18.37 | $18.45 | $18.37 | $18.44 | $14.61 | 218,489 |
2018-02-22 | $18.34 | $18.41 | $18.32 | $18.35 | $14.54 | 327,885 |
2018-02-21 | $18.34 | $18.40 | $18.33 | $18.36 | $14.55 | 233,073 |
2018-02-20 | $18.20 | $18.35 | $18.16 | $18.32 | $14.52 | 382,091 |
2018-02-16 | $18.31 | $18.39 | $18.31 | $18.34 | $14.47 | 204,848 |
2018-02-15 | $18.31 | $18.35 | $18.27 | $18.34 | $14.47 | 221,975 |
2018-02-14 | $18.27 | $18.33 | $18.27 | $18.30 | $14.44 | 326,304 |
2018-02-13 | $18.30 | $18.35 | $18.30 | $18.33 | $14.46 | 319,445 |
2018-02-12 | $18.31 | $18.37 | $18.30 | $18.35 | $14.48 | 490,221 |
2018-02-09 | $18.24 | $18.30 | $18.12 | $18.30 | $14.44 | 841,772 |
2018-02-08 | $18.30 | $18.31 | $18.22 | $18.22 | $14.37 | 569,865 |
2018-02-07 | $18.21 | $18.35 | $18.21 | $18.30 | $14.44 | 457,647 |
2018-02-06 | $18.04 | $18.24 | $18.01 | $18.21 | $14.37 | 635,548 |
2018-02-05 | $18.12 | $18.24 | $18.09 | $18.17 | $14.33 | 742,379 |
2018-02-02 | $18.25 | $18.29 | $18.16 | $18.22 | $14.37 | 673,285 |
2018-02-01 | $18.38 | $18.38 | $18.31 | $18.31 | $14.44 | 266,623 |
2018-01-31 | $18.34 | $18.40 | $18.33 | $18.40 | $14.52 | 349,909 |
2018-01-30 | $18.35 | $18.37 | $18.26 | $18.30 | $14.44 | 1,281,142 |
2018-01-29 | $18.44 | $18.47 | $18.36 | $18.36 | $14.48 | 740,295 |
2018-01-26 | $18.59 | $18.60 | $18.50 | $18.53 | $14.62 | 593,713 |
2018-01-25 | $18.56 | $18.59 | $18.52 | $18.58 | $14.66 | 318,296 |
2018-01-24 | $18.58 | $18.58 | $18.54 | $18.56 | $14.64 | 1,001,638 |
2018-01-23 | $18.52 | $18.59 | $18.52 | $18.57 | $14.65 | 544,907 |
2018-01-22 | $18.55 | $18.58 | $18.52 | $18.54 | $14.63 | 386,506 |
2018-01-19 | $18.60 | $18.71 | $18.58 | $18.65 | $14.65 | 472,322 |
2018-01-18 | $18.65 | $18.65 | $18.61 | $18.64 | $14.64 | 493,113 |
2018-01-17 | $18.72 | $18.72 | $18.66 | $18.66 | $14.66 | 622,986 |
2018-01-16 | $18.82 | $18.82 | $18.69 | $18.69 | $14.68 | 422,057 |
2018-01-12 | $18.77 | $18.80 | $18.73 | $18.76 | $14.74 | 366,756 |
2018-01-11 | $18.75 | $18.79 | $18.75 | $18.79 | $14.76 | 209,085 |
2018-01-10 | $18.75 | $18.77 | $18.70 | $18.75 | $14.73 | 472,857 |
2018-01-09 | $18.80 | $18.81 | $18.76 | $18.78 | $14.75 | 282,176 |
2018-01-08 | $18.74 | $18.80 | $18.74 | $18.79 | $14.76 | 333,883 |
2018-01-05 | $18.72 | $18.76 | $18.72 | $18.74 | $14.72 | 271,345 |
2018-01-04 | $18.74 | $18.78 | $18.69 | $18.73 | $14.71 | 425,545 |
2018-01-03 | $18.71 | $18.77 | $18.66 | $18.74 | $14.72 | 372,371 |
2018-01-02 | $18.90 | $18.91 | $18.66 | $18.67 | $14.67 | 908,277 |
2017-12-29 | $18.86 | $18.89 | $18.85 | $18.87 | $14.82 | 331,825 |
2017-12-28 | $18.90 | $18.90 | $18.86 | $18.87 | $14.82 | 187,709 |
2017-12-27 | $18.86 | $18.89 | $18.84 | $18.89 | $14.84 | 368,019 |
2017-12-26 | $18.89 | $18.90 | $18.86 | $18.88 | $14.83 | 213,983 |
2017-12-22 | $18.89 | $18.93 | $18.88 | $18.90 | $14.85 | 246,355 |
2017-12-21 | $18.90 | $18.92 | $18.86 | $18.92 | $14.86 | 339,382 |
2017-12-20 | $18.89 | $18.94 | $18.87 | $18.89 | $14.84 | 227,743 |
2017-12-19 | $18.93 | $18.94 | $18.87 | $18.87 | $14.82 | 229,256 |
2017-12-18 | $18.90 | $18.94 | $18.88 | $18.92 | $14.86 | 344,211 |
2017-12-15 | $18.96 | $19.01 | $18.95 | $19.00 | $14.86 | 413,240 |
2017-12-14 | $18.98 | $19.00 | $18.92 | $18.97 | $14.83 | 410,291 |
2017-12-13 | $19.01 | $19.03 | $18.92 | $18.96 | $14.82 | 262,836 |
2017-12-12 | $19.05 | $19.05 | $19.00 | $19.02 | $14.87 | 145,346 |
2017-12-11 | $19.11 | $19.11 | $19.05 | $19.06 | $14.90 | 167,718 |
2017-12-08 | $19.07 | $19.11 | $19.07 | $19.09 | $14.93 | 264,071 |
2017-12-07 | $19.04 | $19.09 | $19.04 | $19.08 | $14.92 | 196,627 |
2017-12-06 | $19.04 | $19.06 | $19.03 | $19.04 | $14.89 | 184,289 |
2017-12-05 | $19.04 | $19.05 | $19.01 | $19.05 | $14.89 | 210,517 |
2017-12-04 | $19.03 | $19.05 | $19.02 | $19.03 | $14.88 | 204,893 |
2017-12-01 | $18.96 | $19.02 | $18.96 | $19.02 | $14.87 | 178,152 |
2017-11-30 | $18.97 | $19.02 | $18.96 | $18.98 | $14.84 | 359,204 |
2017-11-29 | $19.00 | $19.02 | $18.92 | $18.99 | $14.85 | 349,100 |
2017-11-28 | $19.05 | $19.06 | $18.98 | $19.00 | $14.86 | 256,106 |
2017-11-27 | $19.04 | $19.08 | $19.02 | $19.05 | $14.89 | 454,561 |
2017-11-24 | $19.05 | $19.05 | $19.02 | $19.03 | $14.88 | 134,182 |
2017-11-22 | $19.00 | $19.03 | $18.99 | $19.03 | $14.88 | 249,408 |
2017-11-21 | $18.98 | $19.03 | $18.98 | $19.01 | $14.86 | 180,091 |
2017-11-20 | $18.93 | $19.01 | $18.93 | $19.00 | $14.86 | 370,921 |
2017-11-17 | $18.92 | $19.03 | $18.91 | $19.02 | $14.81 | 215,500 |
2017-11-16 | $18.88 | $18.93 | $18.86 | $18.93 | $14.74 | 222,836 |
2017-11-15 | $18.86 | $18.90 | $18.83 | $18.86 | $14.68 | 275,241 |
2017-11-14 | $18.88 | $18.90 | $18.86 | $18.89 | $14.70 | 199,611 |
2017-11-13 | $18.81 | $18.89 | $18.81 | $18.88 | $14.70 | 1,401,839 |
2017-11-10 | $18.87 | $18.87 | $18.80 | $18.82 | $14.65 | 404,650 |
2017-11-09 | $18.84 | $18.87 | $18.83 | $18.87 | $14.69 | 169,732 |
2017-11-08 | $18.87 | $18.88 | $18.84 | $18.88 | $14.70 | 183,476 |
2017-11-07 | $18.87 | $18.88 | $18.83 | $18.87 | $14.69 | 178,400 |
2017-11-06 | $18.88 | $18.90 | $18.85 | $18.87 | $14.69 | 236,542 |
2017-11-03 | $18.89 | $18.90 | $18.86 | $18.89 | $14.70 | 243,108 |
2017-11-02 | $18.88 | $18.89 | $18.84 | $18.89 | $14.70 | 214,073 |
2017-11-01 | $18.87 | $18.88 | $18.83 | $18.87 | $14.69 | 225,295 |
2017-10-31 | $18.81 | $18.87 | $18.81 | $18.84 | $14.67 | 146,329 |
2017-10-30 | $18.86 | $18.88 | $18.80 | $18.82 | $14.65 | 185,897 |
2017-10-27 | $18.84 | $18.88 | $18.84 | $18.86 | $14.68 | 192,126 |
2017-10-26 | $18.88 | $18.88 | $18.82 | $18.83 | $14.66 | 155,392 |
2017-10-25 | $18.89 | $18.89 | $18.83 | $18.85 | $14.67 | 239,431 |
2017-10-24 | $18.92 | $18.93 | $18.88 | $18.92 | $14.73 | 240,371 |
2017-10-23 | $18.93 | $18.93 | $18.88 | $18.92 | $14.73 | 153,159 |
2017-10-20 | $18.90 | $18.99 | $18.90 | $18.97 | $14.70 | 266,486 |
2017-10-19 | $18.94 | $18.94 | $18.91 | $18.94 | $14.68 | 178,239 |
2017-10-18 | $18.94 | $18.94 | $18.89 | $18.94 | $14.68 | 312,278 |
2017-10-17 | $18.91 | $18.94 | $18.90 | $18.92 | $14.66 | 187,163 |
2017-10-16 | $18.92 | $18.95 | $18.91 | $18.92 | $14.66 | 102,665 |
2017-10-13 | $18.92 | $18.93 | $18.89 | $18.93 | $14.67 | 158,424 |
2017-10-12 | $18.86 | $18.92 | $18.85 | $18.91 | $14.66 | 293,696 |
2017-10-11 | $18.83 | $18.87 | $18.83 | $18.86 | $14.62 | 206,647 |
2017-10-10 | $18.79 | $18.85 | $18.78 | $18.81 | $14.58 | 168,306 |
2017-10-09 | $18.81 | $18.82 | $18.75 | $18.79 | $14.56 | 269,040 |
2017-10-06 | $18.90 | $18.91 | $18.78 | $18.82 | $14.59 | 273,985 |
2017-10-05 | $18.91 | $18.94 | $18.88 | $18.89 | $14.64 | 187,199 |
2017-10-04 | $18.90 | $18.96 | $18.90 | $18.91 | $14.66 | 235,088 |
2017-10-03 | $18.95 | $18.96 | $18.91 | $18.92 | $14.66 | 250,057 |
2017-10-02 | $18.97 | $18.99 | $18.94 | $18.95 | $14.69 | 333,989 |
2017-09-29 | $18.96 | $18.98 | $18.94 | $18.97 | $14.70 | 325,733 |
2017-09-28 | $18.95 | $18.96 | $18.93 | $18.96 | $14.69 | 144,323 |
2017-09-27 | $18.95 | $18.98 | $18.93 | $18.96 | $14.69 | 174,325 |
2017-09-26 | $18.98 | $18.99 | $18.95 | $18.96 | $14.69 | 461,873 |
2017-09-25 | $18.95 | $18.99 | $18.93 | $18.97 | $14.70 | 435,563 |
2017-09-22 | $18.95 | $18.96 | $18.93 | $18.94 | $14.68 | 127,019 |
2017-09-21 | $18.93 | $18.97 | $18.93 | $18.94 | $14.68 | 189,424 |
2017-09-20 | $18.96 | $18.96 | $18.93 | $18.94 | $14.68 | 144,261 |
2017-09-19 | $18.96 | $18.97 | $18.95 | $18.95 | $14.69 | 127,036 |
2017-09-18 | $18.94 | $18.99 | $18.93 | $18.94 | $14.68 | 238,436 |
2017-09-15 | $19.01 | $19.05 | $19.01 | $19.03 | $14.68 | 126,960 |
2017-09-14 | $19.06 | $19.06 | $19.02 | $19.03 | $14.68 | 113,055 |
2017-09-13 | $19.03 | $19.06 | $19.03 | $19.03 | $14.68 | 91,752 |
2017-09-12 | $19.01 | $19.05 | $19.01 | $19.03 | $14.68 | 160,325 |
2017-09-11 | $18.98 | $19.04 | $18.98 | $19.02 | $14.67 | 133,768 |
2017-09-08 | $19.04 | $19.06 | $18.97 | $18.99 | $14.65 | 127,472 |
2017-09-07 | $19.06 | $19.08 | $19.00 | $19.01 | $14.67 | 260,002 |
2017-09-06 | $19.04 | $19.07 | $19.03 | $19.05 | $14.70 | 131,436 |
2017-09-05 | $19.05 | $19.06 | $19.02 | $19.03 | $14.68 | 130,572 |
2017-09-01 | $19.05 | $19.07 | $19.03 | $19.05 | $14.70 | 235,641 |
2017-08-31 | $18.99 | $19.05 | $18.98 | $19.03 | $14.68 | 166,701 |
2017-08-30 | $18.96 | $18.99 | $18.95 | $18.98 | $14.64 | 139,715 |
2017-08-29 | $18.95 | $18.97 | $18.93 | $18.94 | $14.61 | 205,633 |
2017-08-28 | $18.96 | $18.97 | $18.94 | $18.96 | $14.63 | 222,092 |
2017-08-25 | $18.95 | $18.99 | $18.91 | $18.94 | $14.61 | 176,921 |
2017-08-24 | $18.94 | $18.95 | $18.92 | $18.93 | $14.61 | 140,493 |
2017-08-23 | $18.89 | $18.96 | $18.77 | $18.92 | $14.60 | 315,639 |
2017-08-22 | $18.93 | $18.95 | $18.92 | $18.92 | $14.60 | 798,163 |
2017-08-21 | $18.94 | $19.00 | $18.90 | $18.93 | $14.61 | 388,842 |
2017-08-18 | $18.91 | $18.94 | $18.90 | $18.92 | $14.60 | 226,978 |
2017-08-17 | $18.97 | $18.97 | $18.90 | $18.92 | $14.60 | 200,335 |
2017-08-16 | $18.93 | $18.98 | $18.93 | $18.96 | $14.63 | 169,861 |
2017-08-15 | $18.92 | $18.94 | $18.91 | $18.92 | $14.60 | 156,799 |
2017-08-14 | $18.95 | $19.01 | $18.95 | $19.01 | $14.60 | 650,748 |
2017-08-11 | $18.92 | $18.94 | $18.85 | $18.90 | $14.52 | 611,921 |
2017-08-10 | $19.06 | $19.06 | $18.90 | $18.90 | $14.52 | 500,122 |
2017-08-09 | $19.08 | $19.10 | $19.06 | $19.08 | $14.66 | 183,235 |
2017-08-08 | $19.12 | $19.14 | $19.08 | $19.08 | $14.66 | 170,688 |
2017-08-07 | $19.12 | $19.13 | $19.10 | $19.13 | $14.69 | 200,333 |
2017-08-04 | $19.15 | $19.15 | $19.10 | $19.13 | $14.69 | 196,900 |
2017-08-03 | $19.12 | $19.14 | $19.10 | $19.13 | $14.69 | 225,444 |
2017-08-02 | $19.11 | $19.13 | $19.10 | $19.12 | $14.69 | 166,697 |
2017-08-01 | $19.10 | $19.12 | $19.07 | $19.11 | $14.68 | 159,073 |
2017-07-31 | $19.07 | $19.08 | $19.05 | $19.08 | $14.66 | 270,260 |
2017-07-28 | $19.06 | $19.06 | $19.04 | $19.05 | $14.63 | 173,622 |
2017-07-27 | $19.07 | $19.07 | $19.04 | $19.06 | $14.64 | 134,600 |
2017-07-26 | $19.05 | $19.08 | $19.04 | $19.07 | $14.65 | 166,700 |
2017-07-25 | $19.11 | $19.11 | $19.03 | $19.05 | $14.63 | 209,637 |
2017-07-24 | $19.11 | $19.13 | $19.10 | $19.12 | $14.69 | 201,490 |
2017-07-21 | $19.06 | $19.10 | $19.04 | $19.08 | $14.66 | 175,173 |
2017-07-20 | $19.07 | $19.08 | $19.05 | $19.07 | $14.65 | 220,222 |
2017-07-19 | $19.05 | $19.10 | $19.03 | $19.06 | $14.64 | 278,846 |
2017-07-18 | $19.00 | $19.04 | $19.00 | $19.03 | $14.62 | 206,997 |
2017-07-17 | $19.03 | $19.05 | $19.00 | $19.00 | $14.59 | 590,200 |
2017-07-14 | $19.00 | $19.05 | $19.00 | $19.03 | $14.62 | 307,200 |
2017-07-13 | $19.12 | $19.15 | $19.08 | $19.08 | $14.59 | 189,753 |
2017-07-12 | $19.14 | $19.15 | $19.09 | $19.13 | $14.63 | 967,949 |
2017-07-11 | $19.12 | $19.14 | $19.08 | $19.10 | $14.61 | 378,265 |
2017-07-10 | $19.14 | $19.15 | $19.11 | $19.13 | $14.63 | 343,246 |
2017-07-07 | $19.12 | $19.15 | $19.10 | $19.11 | $14.61 | 216,534 |
2017-07-06 | $19.15 | $19.17 | $19.13 | $19.14 | $14.64 | 337,396 |
2017-07-05 | $19.13 | $19.17 | $19.11 | $19.16 | $14.65 | 296,825 |
2017-07-03 | $19.12 | $19.13 | $19.10 | $19.13 | $14.63 | 123,938 |
2017-06-30 | $19.09 | $19.10 | $19.06 | $19.10 | $14.61 | 232,438 |
2017-06-29 | $19.08 | $19.10 | $19.05 | $19.06 | $14.58 | 214,569 |
2017-06-28 | $19.08 | $19.10 | $19.07 | $19.09 | $14.60 | 230,671 |
2017-06-27 | $19.06 | $19.10 | $19.06 | $19.06 | $14.58 | 313,633 |
2017-06-26 | $19.06 | $19.12 | $19.06 | $19.08 | $14.59 | 243,219 |
2017-06-23 | $19.04 | $19.08 | $19.04 | $19.06 | $14.58 | 151,011 |
2017-06-22 | $19.01 | $19.07 | $19.01 | $19.04 | $14.56 | 235,826 |
2017-06-21 | $19.02 | $19.04 | $19.01 | $19.01 | $14.54 | 240,624 |
2017-06-20 | $19.03 | $19.06 | $19.00 | $19.05 | $14.57 | 218,776 |
2017-06-19 | $19.00 | $19.04 | $18.97 | $19.03 | $14.55 | 351,405 |
2017-06-16 | $18.97 | $19.00 | $18.94 | $19.00 | $14.53 | 209,816 |
2017-06-15 | $18.96 | $19.00 | $18.96 | $18.98 | $14.51 | 288,321 |
2017-06-14 | $19.04 | $19.08 | $19.02 | $19.04 | $14.50 | 216,466 |
2017-06-13 | $18.99 | $19.03 | $18.98 | $19.03 | $14.49 | 187,857 |
2017-06-12 | $19.01 | $19.02 | $18.98 | $19.00 | $14.47 | 168,448 |
2017-06-09 | $19.03 | $19.05 | $19.01 | $19.01 | $14.47 | 166,793 |
2017-06-08 | $19.04 | $19.05 | $19.01 | $19.03 | $14.49 | 298,158 |
2017-06-07 | $19.02 | $19.05 | $19.01 | $19.04 | $14.50 | 248,625 |
2017-06-06 | $19.04 | $19.08 | $19.03 | $19.05 | $14.50 | 183,319 |
2017-06-05 | $19.06 | $19.09 | $19.05 | $19.05 | $14.50 | 1,506 |
2017-06-02 | $19.05 | $19.09 | $19.04 | $19.07 | $14.52 | 2,294 |
2017-06-01 | $19.02 | $19.05 | $19.01 | $19.05 | $14.50 | 266,877 |
2017-05-31 | $19.03 | $19.05 | $19.00 | $19.01 | $14.47 | 297,992 |
2017-05-30 | $19.03 | $19.05 | $19.01 | $19.02 | $14.48 | 362,852 |
2017-05-26 | $18.99 | $19.06 | $18.98 | $19.04 | $14.50 | 235,402 |
2017-05-25 | $18.98 | $19.00 | $18.97 | $18.99 | $14.46 | 182,604 |
2017-05-24 | $18.95 | $18.98 | $18.95 | $18.97 | $14.44 | 195,123 |
2017-05-23 | $18.95 | $18.99 | $18.94 | $18.96 | $14.44 | 198,030 |
2017-05-22 | $18.90 | $18.95 | $18.90 | $18.95 | $14.42 | 223,632 |
2017-05-19 | $18.91 | $18.95 | $18.90 | $18.90 | $14.39 | 150,780 |
2017-05-18 | $18.90 | $18.94 | $18.89 | $18.91 | $14.40 | 204,181 |
2017-05-17 | $18.97 | $18.99 | $18.91 | $18.93 | $14.41 | 237,326 |
2017-05-16 | $18.95 | $18.99 | $18.93 | $18.99 | $14.46 | 187,814 |
2017-05-15 | $18.92 | $18.97 | $18.92 | $18.95 | $14.43 | 257,576 |
2017-05-12 | $19.01 | $19.04 | $18.98 | $19.02 | $14.42 | 278,911 |
2017-05-11 | $18.98 | $19.02 | $18.98 | $19.00 | $14.40 | 197,477 |
2017-05-10 | $18.99 | $19.02 | $18.97 | $19.02 | $14.42 | 194,361 |
2017-05-09 | $19.01 | $19.01 | $18.98 | $19.00 | $14.40 | 249,598 |
2017-05-08 | $19.00 | $19.01 | $18.96 | $19.00 | $14.40 | 822,617 |
2017-05-05 | $18.99 | $18.99 | $18.92 | $18.99 | $14.40 | 653,611 |
2017-05-04 | $18.99 | $19.00 | $18.94 | $18.96 | $14.37 | 580,112 |
2017-05-03 | $18.93 | $18.98 | $18.92 | $18.97 | $14.38 | 137,678 |
2017-05-02 | $18.90 | $18.94 | $18.87 | $18.94 | $14.36 | 223,528 |
2017-05-01 | $18.89 | $18.90 | $18.86 | $18.90 | $14.33 | 134,791 |
2017-04-28 | $18.91 | $18.92 | $18.86 | $18.88 | $14.31 | 210,306 |
2017-04-27 | $18.86 | $18.89 | $18.84 | $18.87 | $14.30 | 189,247 |
2017-04-26 | $18.87 | $18.88 | $18.85 | $18.86 | $14.30 | 154,238 |
2017-04-25 | $18.88 | $18.90 | $18.86 | $18.87 | $14.30 | 213,646 |
2017-04-24 | $18.86 | $18.88 | $18.83 | $18.88 | $14.31 | 235,921 |
2017-04-21 | $18.83 | $18.85 | $18.81 | $18.84 | $14.28 | 258,452 |
2017-04-20 | $18.77 | $18.82 | $18.76 | $18.80 | $14.25 | 181,740 |
2017-04-19 | $18.77 | $18.81 | $18.77 | $18.78 | $14.24 | 228,363 |
2017-04-18 | $18.84 | $18.84 | $18.77 | $18.81 | $14.26 | 356,385 |
2017-04-17 | $18.77 | $18.85 | $18.77 | $18.84 | $14.28 | 240,698 |
2017-04-13 | $18.77 | $18.80 | $18.75 | $18.77 | $14.23 | 203,277 |
2017-04-12 | $18.84 | $18.87 | $18.82 | $18.87 | $14.24 | 156,830 |
2017-04-11 | $18.84 | $18.85 | $18.80 | $18.84 | $14.22 | 193,838 |
2017-04-10 | $18.83 | $18.89 | $18.82 | $18.85 | $14.23 | 235,018 |
2017-04-07 | $18.87 | $18.87 | $18.81 | $18.83 | $14.21 | 192,929 |
2017-04-06 | $18.81 | $18.85 | $18.76 | $18.85 | $14.23 | 224,663 |
2017-04-05 | $18.85 | $18.86 | $18.77 | $18.79 | $14.18 | 242,144 |
2017-04-04 | $18.80 | $18.84 | $18.76 | $18.83 | $14.21 | 193,187 |
2017-04-03 | $18.68 | $18.84 | $18.67 | $18.80 | $14.19 | 448,693 |
2017-03-31 | $18.65 | $18.67 | $18.62 | $18.66 | $14.08 | 358,969 |
2017-03-30 | $18.59 | $18.64 | $18.59 | $18.63 | $14.06 | 277,758 |
2017-03-29 | $18.63 | $18.65 | $18.59 | $18.61 | $14.05 | 1,468,019 |
2017-03-28 | $18.60 | $18.61 | $18.58 | $18.60 | $14.04 | 442,889 |
2017-03-27 | $18.56 | $18.60 | $18.55 | $18.59 | $14.03 | 252,800 |
2017-03-24 | $18.59 | $18.63 | $18.57 | $18.59 | $14.03 | 320,802 |
2017-03-23 | $18.53 | $18.59 | $18.52 | $18.58 | $14.02 | 461,717 |
2017-03-22 | $18.50 | $18.53 | $18.46 | $18.53 | $13.99 | 565,601 |
2017-03-21 | $18.54 | $18.54 | $18.46 | $18.50 | $13.96 | 211,279 |
2017-03-20 | $18.54 | $18.55 | $18.50 | $18.53 | $13.98 | 295,400 |
2017-03-17 | $18.50 | $18.54 | $18.45 | $18.53 | $13.99 | 282,194 |
2017-03-16 | $18.45 | $18.50 | $18.44 | $18.48 | $13.95 | 212,028 |
2017-03-15 | $18.29 | $18.44 | $18.27 | $18.42 | $13.90 | 363,191 |
2017-03-14 | $18.32 | $18.36 | $18.30 | $18.35 | $13.79 | 341,720 |
2017-03-13 | $18.32 | $18.35 | $18.30 | $18.33 | $13.78 | 195,884 |
2017-03-10 | $18.32 | $18.34 | $18.25 | $18.33 | $13.78 | 510,876 |
2017-03-09 | $18.38 | $18.38 | $18.24 | $18.31 | $13.76 | 740,253 |
2017-03-08 | $18.48 | $18.49 | $18.37 | $18.39 | $13.82 | 701,002 |
2017-03-07 | $18.54 | $18.56 | $18.52 | $18.53 | $13.93 | 247,190 |
2017-03-06 | $18.60 | $18.61 | $18.54 | $18.57 | $13.96 | 189,908 |
2017-03-03 | $18.56 | $18.59 | $18.53 | $18.59 | $13.97 | 474,725 |
2017-03-02 | $18.61 | $18.62 | $18.57 | $18.57 | $13.96 | 521,250 |
2017-03-01 | $18.59 | $18.60 | $18.56 | $18.60 | $13.98 | 469,765 |
2017-02-28 | $18.65 | $18.66 | $18.63 | $18.63 | $14.00 | 255,106 |
2017-02-27 | $18.65 | $18.67 | $18.63 | $18.64 | $14.01 | 270,726 |
2017-02-24 | $18.60 | $18.64 | $18.56 | $18.63 | $14.00 | 345,042 |
2017-02-23 | $18.52 | $18.60 | $18.52 | $18.59 | $13.97 | 378,761 |
2017-02-22 | $18.51 | $18.54 | $18.48 | $18.52 | $13.92 | 365,257 |
2017-02-21 | $18.51 | $18.56 | $18.49 | $18.52 | $13.92 | 538,054 |
2017-02-17 | $18.56 | $18.56 | $18.51 | $18.53 | $13.93 | 379,778 |
2017-02-16 | $18.54 | $18.55 | $18.49 | $18.54 | $13.93 | 340,317 |
2017-02-15 | $18.48 | $18.55 | $18.44 | $18.52 | $13.92 | 334,644 |
2017-02-14 | $18.60 | $18.61 | $18.53 | $18.59 | $13.91 | 300,630 |
2017-02-13 | $18.58 | $18.59 | $18.56 | $18.58 | $13.90 | 276,993 |
2017-02-10 | $18.56 | $18.59 | $18.52 | $18.58 | $13.90 | 283,184 |
2017-02-09 | $18.60 | $18.62 | $18.54 | $18.56 | $13.89 | 480,833 |
2017-02-08 | $18.49 | $18.61 | $18.47 | $18.60 | $13.92 | 608,951 |
2017-02-07 | $18.50 | $18.52 | $18.47 | $18.50 | $13.84 | 809,226 |
2017-02-06 | $18.46 | $18.52 | $18.46 | $18.49 | $13.83 | 1,133,909 |
2017-02-03 | $18.43 | $18.52 | $18.42 | $18.44 | $13.80 | 513,408 |
2017-02-02 | $18.37 | $18.43 | $18.34 | $18.42 | $13.78 | 411,008 |
2017-02-01 | $18.37 | $18.37 | $18.31 | $18.37 | $13.74 | 254,699 |
2017-01-31 | $18.34 | $18.36 | $18.29 | $18.36 | $13.74 | 299,088 |
2017-01-30 | $18.30 | $18.33 | $18.28 | $18.32 | $13.71 | 354,347 |
2017-01-27 | $18.31 | $18.32 | $18.29 | $18.32 | $13.71 | 310,705 |
2017-01-26 | $18.22 | $18.31 | $18.20 | $18.28 | $13.68 | 417,999 |
2017-01-25 | $18.30 | $18.30 | $18.20 | $18.22 | $13.63 | 367,587 |
2017-01-24 | $18.29 | $18.33 | $18.28 | $18.29 | $13.68 | 413,947 |
2017-01-23 | $18.17 | $18.30 | $18.15 | $18.29 | $13.68 | 505,477 |
2017-01-20 | $18.12 | $18.19 | $18.07 | $18.17 | $13.59 | 499,190 |
2017-01-19 | $18.29 | $18.33 | $18.09 | $18.15 | $13.58 | 1,657,170 |
2017-01-18 | $18.32 | $18.32 | $18.27 | $18.30 | $13.69 | 371,697 |
2017-01-17 | $18.33 | $18.38 | $18.31 | $18.32 | $13.71 | 1,506,379 |
2017-01-13 | $18.35 | $18.37 | $18.31 | $18.33 | $13.71 | 335,525 |
2017-01-12 | $18.46 | $18.46 | $18.39 | $18.44 | $13.73 | 424,476 |
2017-01-11 | $18.31 | $18.43 | $18.31 | $18.43 | $13.73 | 263,001 |
2017-01-10 | $18.25 | $18.34 | $18.25 | $18.33 | $13.65 | 488,245 |
2017-01-09 | $18.28 | $18.32 | $18.24 | $18.29 | $13.62 | 997,206 |
2017-01-06 | $18.24 | $18.34 | $18.24 | $18.28 | $13.61 | 297,836 |
2017-01-05 | $18.30 | $18.39 | $18.18 | $18.28 | $13.61 | 724,573 |
2017-01-04 | $18.11 | $18.30 | $18.10 | $18.30 | $13.63 | 590,808 |
2017-01-03 | $17.93 | $18.13 | $17.86 | $18.09 | $13.47 | 805,156 |
2016-12-30 | $17.97 | $18.00 | $17.95 | $17.96 | $13.38 | 403,395 |
2016-12-29 | $17.92 | $17.97 | $17.92 | $17.96 | $13.38 | 285,845 |
2016-12-28 | $17.95 | $17.97 | $17.91 | $17.93 | $13.35 | 388,084 |
2016-12-27 | $18.00 | $18.02 | $17.92 | $17.95 | $13.37 | 742,432 |
2016-12-23 | $18.03 | $18.05 | $17.98 | $18.00 | $13.41 | 496,782 |
2016-12-22 | $17.98 | $18.03 | $17.94 | $18.01 | $13.41 | 557,168 |
2016-12-21 | $17.87 | $17.99 | $17.87 | $17.96 | $13.38 | 490,983 |
2016-12-20 | $17.82 | $17.90 | $17.80 | $17.88 | $13.32 | 931,438 |
2016-12-19 | $17.82 | $17.86 | $17.78 | $17.83 | $13.28 | 906,728 |
2016-12-16 | $17.76 | $17.81 | $17.75 | $17.78 | $13.24 | 972,119 |
2016-12-15 | $17.72 | $17.80 | $17.65 | $17.76 | $13.23 | 2,061,965 |
2016-12-14 | $17.85 | $17.88 | $17.81 | $17.81 | $13.19 | 1,077,977 |
2016-12-13 | $17.85 | $17.89 | $17.84 | $17.85 | $13.22 | 723,039 |
2016-12-12 | $17.90 | $17.94 | $17.83 | $17.84 | $13.21 | 773,034 |
2016-12-09 | $17.95 | $17.99 | $17.93 | $17.94 | $13.29 | 818,871 |
2016-12-08 | $17.95 | $18.01 | $17.95 | $17.98 | $13.32 | 760,654 |
2016-12-07 | $17.99 | $18.04 | $17.97 | $17.99 | $13.33 | 888,512 |
2016-12-06 | $17.95 | $17.99 | $17.95 | $17.96 | $13.30 | 545,204 |
2016-12-05 | $17.93 | $17.97 | $17.90 | $17.96 | $13.30 | 678,139 |
2016-12-02 | $17.93 | $17.98 | $17.90 | $17.94 | $13.29 | 2,318,019 |
2016-12-01 | $17.97 | $18.00 | $17.86 | $17.90 | $13.26 | 1,054,224 |
2016-11-30 | $18.07 | $18.10 | $18.00 | $18.02 | $13.35 | 507,419 |
2016-11-29 | $18.14 | $18.17 | $18.12 | $18.15 | $13.44 | 652,021 |
2016-11-28 | $18.21 | $18.30 | $18.14 | $18.14 | $13.44 | 359,580 |
2016-11-25 | $18.12 | $18.19 | $18.11 | $18.17 | $13.46 | 268,979 |
2016-11-23 | $18.05 | $18.13 | $18.04 | $18.13 | $13.43 | 1,083,839 |
2016-11-22 | $18.10 | $18.17 | $18.05 | $18.14 | $13.44 | 550,093 |
2016-11-21 | $17.94 | $18.10 | $17.94 | $18.06 | $13.38 | 741,283 |
2016-11-18 | $18.07 | $18.15 | $17.93 | $17.93 | $13.28 | 913,331 |
2016-11-17 | $18.17 | $18.22 | $18.07 | $18.10 | $13.41 | 684,686 |
2016-11-16 | $18.02 | $18.26 | $18.02 | $18.20 | $13.48 | 638,020 |
2016-11-15 | $17.76 | $18.12 | $17.76 | $18.11 | $13.41 | 1,742,689 |
2016-11-14 | $17.93 | $17.99 | $17.79 | $17.83 | $13.15 | 1,707,961 |
2016-11-11 | $18.09 | $18.11 | $17.97 | $18.07 | $13.32 | 906,017 |
2016-11-10 | $18.47 | $18.48 | $18.13 | $18.13 | $13.37 | 1,879,552 |
2016-11-09 | $18.52 | $18.57 | $18.46 | $18.47 | $13.62 | 845,821 |
2016-11-08 | $18.67 | $18.70 | $18.63 | $18.65 | $13.75 | 721,777 |
2016-11-07 | $18.74 | $18.81 | $18.64 | $18.68 | $13.77 | 383,154 |
2016-11-04 | $18.62 | $18.67 | $18.61 | $18.67 | $13.76 | 395,819 |
2016-11-03 | $18.70 | $18.71 | $18.61 | $18.62 | $13.73 | 603,632 |
2016-11-02 | $18.74 | $18.79 | $18.66 | $18.69 | $13.78 | 709,136 |
2016-11-01 | $18.81 | $18.83 | $18.73 | $18.77 | $13.84 | 374,095 |
2016-10-31 | $18.85 | $18.87 | $18.83 | $18.83 | $13.88 | 464,836 |
2016-10-28 | $18.90 | $18.91 | $18.84 | $18.84 | $13.89 | 585,975 |
2016-10-27 | $18.95 | $18.98 | $18.87 | $18.91 | $13.94 | 567,775 |
2016-10-26 | $18.96 | $19.00 | $18.95 | $18.98 | $13.99 | 352,843 |
2016-10-25 | $18.95 | $19.00 | $18.94 | $19.00 | $14.01 | 272,329 |
2016-10-24 | $18.98 | $18.99 | $18.93 | $18.94 | $13.96 | 887,019 |
2016-10-21 | $18.86 | $18.96 | $18.83 | $18.95 | $13.97 | 641,807 |
2016-10-20 | $18.90 | $18.92 | $18.86 | $18.89 | $13.93 | 353,326 |
2016-10-19 | $18.88 | $18.95 | $18.87 | $18.91 | $13.94 | 410,784 |
2016-10-18 | $18.75 | $18.93 | $18.74 | $18.87 | $13.91 | 528,129 |
2016-10-17 | $18.73 | $18.76 | $18.72 | $18.72 | $13.80 | 758,534 |
2016-10-14 | $18.68 | $18.78 | $18.68 | $18.74 | $13.82 | 641,940 |
2016-10-13 | $18.71 | $18.74 | $18.62 | $18.74 | $13.76 | 956,068 |
2016-10-12 | $18.84 | $18.86 | $18.71 | $18.71 | $13.73 | 1,884,078 |
2016-10-11 | $18.94 | $18.96 | $18.81 | $18.85 | $13.84 | 671,136 |
2016-10-10 | $19.00 | $19.02 | $18.92 | $18.94 | $13.90 | 477,361 |
2016-10-07 | $19.01 | $19.03 | $18.95 | $18.99 | $13.94 | 558,806 |
2016-10-06 | $18.99 | $19.02 | $18.96 | $19.00 | $13.95 | 651,697 |
2016-10-05 | $19.03 | $19.05 | $18.99 | $18.99 | $13.94 | 520,379 |
2016-10-04 | $19.05 | $19.09 | $19.02 | $19.03 | $13.97 | 383,294 |
2016-10-03 | $19.05 | $19.08 | $19.02 | $19.05 | $13.98 | 537,100 |
2016-09-30 | $19.03 | $19.09 | $18.97 | $19.05 | $13.98 | 920,806 |
2016-09-29 | $19.14 | $19.18 | $18.97 | $18.99 | $13.94 | 617,319 |
2016-09-28 | $19.13 | $19.17 | $19.12 | $19.15 | $14.06 | 272,441 |
2016-09-27 | $19.11 | $19.17 | $19.08 | $19.12 | $14.03 | 474,391 |
2016-09-26 | $19.14 | $19.17 | $19.11 | $19.11 | $14.03 | 316,153 |
2016-09-23 | $19.16 | $19.22 | $19.15 | $19.17 | $14.07 | 582,035 |
2016-09-22 | $19.11 | $19.18 | $19.07 | $19.17 | $14.07 | 499,864 |
2016-09-21 | $18.97 | $19.07 | $18.95 | $19.07 | $14.00 | 420,965 |
2016-09-20 | $18.93 | $18.96 | $18.91 | $18.94 | $13.90 | 290,836 |
2016-09-19 | $18.89 | $18.95 | $18.88 | $18.91 | $13.88 | 819,771 |
2016-09-16 | $18.96 | $18.96 | $18.86 | $18.88 | $13.86 | 437,801 |
2016-09-15 | $18.93 | $19.01 | $18.92 | $18.96 | $13.92 | 498,493 |
2016-09-14 | $19.02 | $19.07 | $18.99 | $19.03 | $13.91 | 445,387 |
2016-09-13 | $19.13 | $19.17 | $19.01 | $19.01 | $13.89 | 600,330 |
2016-09-12 | $19.09 | $19.19 | $19.09 | $19.14 | $13.99 | 745,045 |
2016-09-09 | $19.39 | $19.39 | $19.12 | $19.14 | $13.99 | 642,925 |
2016-09-08 | $19.40 | $19.42 | $19.38 | $19.40 | $14.18 | 373,797 |
2016-09-07 | $19.41 | $19.42 | $19.40 | $19.40 | $14.18 | 228,487 |
2016-09-06 | $19.42 | $19.42 | $19.37 | $19.40 | $14.18 | 563,003 |
2016-09-02 | $19.38 | $19.42 | $19.38 | $19.42 | $14.19 | 378,275 |
2016-09-01 | $19.39 | $19.40 | $19.37 | $19.39 | $14.17 | 283,657 |
2016-08-31 | $19.38 | $19.41 | $19.37 | $19.40 | $14.18 | 319,584 |
2016-08-30 | $19.38 | $19.40 | $19.37 | $19.37 | $14.15 | 430,775 |
2016-08-29 | $19.37 | $19.38 | $19.34 | $19.38 | $14.16 | 307,205 |
2016-08-26 | $19.32 | $19.35 | $19.31 | $19.34 | $14.13 | 360,641 |
2016-08-25 | $19.31 | $19.33 | $19.30 | $19.31 | $14.11 | 263,509 |
2016-08-24 | $19.34 | $19.35 | $19.30 | $19.30 | $14.10 | 507,251 |
2016-08-23 | $19.32 | $19.34 | $19.29 | $19.33 | $14.13 | 414,696 |
2016-08-22 | $19.28 | $19.31 | $19.25 | $19.30 | $14.10 | 325,426 |
2016-08-19 | $19.32 | $19.34 | $19.27 | $19.29 | $14.10 | 438,779 |
2016-08-18 | $19.28 | $19.33 | $19.26 | $19.32 | $14.12 | 454,789 |
2016-08-17 | $19.25 | $19.30 | $19.22 | $19.29 | $14.10 | 551,193 |
2016-08-16 | $19.28 | $19.31 | $19.23 | $19.25 | $14.07 | 367,193 |
2016-08-15 | $19.37 | $19.38 | $19.28 | $19.32 | $14.12 | 505,493 |
2016-08-12 | $19.46 | $19.50 | $19.41 | $19.45 | $14.15 | 642,696 |
2016-08-11 | $19.51 | $19.54 | $19.46 | $19.47 | $14.17 | 470,976 |
2016-08-10 | $19.52 | $19.54 | $19.49 | $19.51 | $14.19 | 548,311 |
2016-08-09 | $19.51 | $19.56 | $19.49 | $19.53 | $14.21 | 564,651 |
2016-08-08 | $19.41 | $19.52 | $19.40 | $19.50 | $14.19 | 1,928,447 |
2016-08-05 | $19.38 | $19.42 | $19.35 | $19.41 | $14.12 | 448,482 |
2016-08-04 | $19.35 | $19.38 | $19.33 | $19.37 | $14.09 | 280,127 |
2016-08-03 | $19.33 | $19.35 | $19.32 | $19.34 | $14.07 | 310,642 |
2016-08-02 | $19.35 | $19.37 | $19.30 | $19.33 | $14.06 | 598,157 |
2016-08-01 | $19.38 | $19.38 | $19.33 | $19.36 | $14.09 | 337,983 |
2016-07-29 | $19.32 | $19.38 | $19.31 | $19.38 | $14.10 | 520,157 |
2016-07-28 | $19.33 | $19.33 | $19.30 | $19.31 | $14.05 | 288,654 |
2016-07-27 | $19.29 | $19.33 | $19.28 | $19.32 | $14.06 | 279,103 |
2016-07-26 | $19.29 | $19.30 | $19.28 | $19.30 | $14.04 | 244,936 |
2016-07-25 | $19.28 | $19.30 | $19.25 | $19.28 | $14.03 | 225,656 |
2016-07-22 | $19.28 | $19.30 | $19.25 | $19.26 | $14.01 | 414,552 |
2016-07-21 | $19.27 | $19.30 | $19.26 | $19.28 | $14.03 | 310,092 |
2016-07-20 | $19.31 | $19.34 | $19.27 | $19.28 | $14.03 | 405,022 |
2016-07-19 | $19.28 | $19.34 | $19.27 | $19.30 | $14.04 | 262,679 |
2016-07-18 | $19.29 | $19.30 | $19.25 | $19.30 | $14.04 | 339,754 |
2016-07-15 | $19.24 | $19.28 | $19.20 | $19.27 | $14.02 | 1,021,002 |
2016-07-14 | $19.32 | $19.33 | $19.27 | $19.30 | $13.98 | 503,202 |
2016-07-13 | $19.31 | $19.33 | $19.25 | $19.29 | $13.97 | 564,819 |
2016-07-12 | $19.28 | $19.32 | $19.26 | $19.28 | $13.96 | 352,279 |
2016-07-11 | $19.29 | $19.30 | $19.25 | $19.25 | $13.94 | 567,094 |
2016-07-08 | $19.20 | $19.29 | $19.18 | $19.25 | $13.94 | 509,264 |
2016-07-07 | $19.16 | $19.20 | $19.14 | $19.17 | $13.88 | 373,150 |
2016-07-06 | $19.10 | $19.15 | $19.07 | $19.15 | $13.87 | 637,863 |
2016-07-05 | $19.17 | $19.19 | $19.10 | $19.10 | $13.83 | 1,381,476 |
2016-07-01 | $19.20 | $19.28 | $19.15 | $19.15 | $13.87 | 375,467 |
2016-06-30 | $19.06 | $19.20 | $19.06 | $19.19 | $13.90 | 454,821 |
2016-06-29 | $19.10 | $19.13 | $19.07 | $19.08 | $13.82 | 733,200 |
2016-06-28 | $18.92 | $19.06 | $18.90 | $19.05 | $13.80 | 451,478 |
2016-06-27 | $18.90 | $18.91 | $18.83 | $18.84 | $13.64 | 1,347,116 |
2016-06-24 | $18.80 | $19.02 | $18.71 | $18.99 | $13.75 | 1,766,045 |
2016-06-23 | $19.06 | $19.10 | $19.05 | $19.09 | $13.83 | 334,635 |
2016-06-22 | $19.07 | $19.08 | $19.02 | $19.02 | $13.78 | 417,471 |
2016-06-21 | $19.04 | $19.05 | $19.03 | $19.05 | $13.80 | 296,566 |
2016-06-20 | $18.97 | $19.05 | $18.96 | $19.05 | $13.80 | 619,054 |
2016-06-17 | $18.89 | $18.95 | $18.88 | $18.95 | $13.72 | 691,277 |
2016-06-16 | $18.92 | $18.93 | $18.84 | $18.88 | $13.67 | 433,705 |
2016-06-15 | $18.89 | $18.98 | $18.88 | $18.91 | $13.70 | 427,682 |
2016-06-14 | $18.96 | $19.00 | $18.92 | $18.97 | $13.68 | 526,715 |
2016-06-13 | $18.99 | $19.01 | $18.98 | $19.00 | $13.70 | 353,883 |
2016-06-10 | $19.03 | $19.05 | $18.99 | $19.00 | $13.70 | 419,714 |
2016-06-09 | $19.05 | $19.05 | $19.01 | $19.02 | $13.71 | 451,796 |
2016-06-08 | $19.05 | $19.08 | $19.02 | $19.04 | $13.73 | 543,033 |
2016-06-07 | $19.12 | $19.12 | $19.06 | $19.06 | $13.74 | 472,800 |
2016-06-06 | $19.14 | $19.18 | $19.10 | $19.10 | $13.77 | 549,500 |
2016-06-03 | $19.04 | $19.12 | $19.02 | $19.10 | $13.77 | 430,122 |
2016-06-02 | $19.05 | $19.07 | $19.01 | $19.01 | $13.71 | 770,763 |
2016-06-01 | $18.98 | $19.05 | $18.97 | $19.05 | $13.73 | 469,135 |
2016-05-31 | $19.02 | $19.06 | $18.97 | $19.00 | $13.70 | 400,515 |
2016-05-27 | $18.99 | $19.00 | $18.97 | $19.00 | $13.70 | 212,095 |
2016-05-26 | $18.97 | $18.99 | $18.93 | $18.99 | $13.69 | 171,305 |
2016-05-25 | $18.95 | $18.96 | $18.92 | $18.96 | $13.67 | 414,264 |
2016-05-24 | $18.98 | $18.98 | $18.91 | $18.95 | $13.66 | 471,452 |
2016-05-23 | $18.90 | $18.96 | $18.88 | $18.96 | $13.67 | 403,442 |
2016-05-20 | $18.86 | $18.91 | $18.84 | $18.91 | $13.63 | 448,378 |
2016-05-19 | $18.87 | $18.88 | $18.79 | $18.86 | $13.60 | 471,392 |
2016-05-18 | $18.92 | $18.95 | $18.86 | $18.89 | $13.62 | 468,722 |
2016-05-17 | $18.93 | $18.94 | $18.91 | $18.94 | $13.65 | 780,871 |
2016-05-16 | $18.88 | $18.94 | $18.88 | $18.92 | $13.64 | 360,795 |
2016-05-13 | $18.83 | $18.89 | $18.78 | $18.88 | $13.61 | 251,296 |
2016-05-12 | $18.97 | $18.98 | $18.94 | $18.95 | $13.60 | 316,734 |
2016-05-11 | $18.95 | $18.96 | $18.90 | $18.96 | $13.60 | 460,354 |
2016-05-10 | $18.96 | $18.96 | $18.92 | $18.95 | $13.60 | 561,968 |
2016-05-09 | $18.92 | $18.96 | $18.90 | $18.96 | $13.60 | 413,960 |
2016-05-06 | $18.85 | $18.92 | $18.85 | $18.92 | $13.57 | 275,242 |
2016-05-05 | $18.90 | $18.90 | $18.85 | $18.88 | $13.55 | 435,022 |
2016-05-04 | $18.83 | $18.90 | $18.83 | $18.90 | $13.56 | 283,809 |
2016-05-03 | $18.87 | $18.90 | $18.81 | $18.87 | $13.54 | 1,430,596 |
2016-05-02 | $18.82 | $18.89 | $18.80 | $18.89 | $13.55 | 451,113 |
2016-04-29 | $18.81 | $18.83 | $18.76 | $18.82 | $13.50 | 292,880 |
2016-04-28 | $18.79 | $18.80 | $18.76 | $18.80 | $13.49 | 342,269 |
2016-04-27 | $18.75 | $18.80 | $18.72 | $18.80 | $13.49 | 375,095 |
2016-04-26 | $18.73 | $18.76 | $18.72 | $18.75 | $13.45 | 216,591 |
2016-04-25 | $18.76 | $18.78 | $18.70 | $18.72 | $13.43 | 258,118 |
2016-04-22 | $18.75 | $18.77 | $18.71 | $18.77 | $13.47 | 636,468 |
2016-04-21 | $18.76 | $18.76 | $18.72 | $18.75 | $13.45 | 197,057 |
2016-04-20 | $18.74 | $18.75 | $18.70 | $18.75 | $13.45 | 343,830 |
2016-04-19 | $18.66 | $18.73 | $18.65 | $18.73 | $13.44 | 379,733 |
2016-04-18 | $18.64 | $18.68 | $18.62 | $18.66 | $13.39 | 724,671 |
2016-04-15 | $18.67 | $18.68 | $18.62 | $18.66 | $13.39 | 563,446 |
2016-04-14 | $18.74 | $18.76 | $18.73 | $18.76 | $13.39 | 266,027 |
2016-04-13 | $18.70 | $18.74 | $18.68 | $18.74 | $13.38 | 326,682 |
2016-04-12 | $18.67 | $18.70 | $18.66 | $18.69 | $13.34 | 454,277 |
2016-04-11 | $18.64 | $18.68 | $18.62 | $18.68 | $13.34 | 219,624 |
2016-04-08 | $18.61 | $18.63 | $18.58 | $18.63 | $13.30 | 347,945 |
2016-04-07 | $18.56 | $18.63 | $18.53 | $18.59 | $13.27 | 609,050 |
2016-04-06 | $18.59 | $18.64 | $18.53 | $18.61 | $13.29 | 525,771 |
2016-04-05 | $18.53 | $18.61 | $18.51 | $18.59 | $13.27 | 425,330 |
2016-04-04 | $18.67 | $18.67 | $18.55 | $18.59 | $13.27 | 1,497,568 |
2016-04-01 | $18.79 | $18.79 | $18.64 | $18.68 | $13.34 | 508,553 |
2016-03-31 | $18.80 | $18.80 | $18.77 | $18.80 | $13.42 | 352,107 |
2016-03-30 | $18.76 | $18.79 | $18.71 | $18.78 | $13.41 | 599,859 |
2016-03-29 | $18.70 | $18.76 | $18.70 | $18.75 | $13.39 | 375,319 |
2016-03-28 | $18.69 | $18.73 | $18.65 | $18.72 | $13.36 | 320,096 |
2016-03-24 | $18.61 | $18.67 | $18.60 | $18.67 | $13.33 | 170,329 |
2016-03-23 | $18.64 | $18.65 | $18.60 | $18.65 | $13.31 | 538,774 |
2016-03-22 | $18.56 | $18.61 | $18.55 | $18.60 | $13.28 | 329,014 |
2016-03-21 | $18.55 | $18.61 | $18.55 | $18.58 | $13.26 | 350,597 |
2016-03-18 | $18.57 | $18.59 | $18.54 | $18.58 | $13.26 | 1,163,103 |
2016-03-17 | $18.50 | $18.56 | $18.42 | $18.55 | $13.24 | 294,186 |
2016-03-16 | $18.54 | $18.54 | $18.40 | $18.50 | $13.21 | 232,269 |
2016-03-15 | $18.50 | $18.54 | $18.46 | $18.48 | $13.19 | 226,611 |
2016-03-14 | $18.61 | $18.61 | $18.56 | $18.61 | $13.22 | 410,956 |
2016-03-11 | $18.55 | $18.61 | $18.53 | $18.60 | $13.21 | 370,254 |
2016-03-10 | $18.55 | $18.57 | $18.52 | $18.53 | $13.16 | 262,721 |
2016-03-09 | $18.50 | $18.53 | $18.49 | $18.52 | $13.16 | 290,274 |
2016-03-08 | $18.50 | $18.50 | $18.44 | $18.48 | $13.13 | 1,270,386 |
2016-03-07 | $18.52 | $18.54 | $18.47 | $18.48 | $13.13 | 421,589 |
2016-03-04 | $18.46 | $18.53 | $18.46 | $18.52 | $13.16 | 483,190 |
2016-03-03 | $18.50 | $18.53 | $18.47 | $18.48 | $13.13 | 289,649 |
2016-03-02 | $18.56 | $18.59 | $18.48 | $18.50 | $13.14 | 1,023,036 |
2016-03-01 | $18.48 | $18.60 | $18.47 | $18.58 | $13.20 | 292,551 |
2016-02-29 | $18.49 | $18.50 | $18.44 | $18.48 | $13.13 | 310,253 |
2016-02-26 | $18.49 | $18.50 | $18.43 | $18.47 | $13.12 | 341,339 |
2016-02-25 | $18.37 | $18.45 | $18.31 | $18.45 | $13.11 | 410,841 |
2016-02-24 | $18.17 | $18.37 | $18.00 | $18.37 | $13.05 | 602,758 |
2016-02-23 | $18.34 | $18.39 | $18.27 | $18.33 | $13.02 | 251,623 |
2016-02-22 | $18.37 | $18.43 | $18.34 | $18.34 | $13.03 | 321,339 |
2016-02-19 | $18.25 | $18.37 | $18.20 | $18.35 | $13.04 | 1,710,338 |
2016-02-18 | $18.24 | $18.32 | $18.20 | $18.29 | $12.99 | 446,882 |
2016-02-17 | $18.08 | $18.27 | $18.05 | $18.23 | $12.95 | 801,074 |
2016-02-16 | $17.77 | $18.06 | $17.77 | $18.04 | $12.82 | 822,900 |
2016-02-12 | $17.63 | $17.78 | $17.60 | $17.68 | $12.56 | 3,299,671 |
2016-02-11 | $17.90 | $18.03 | $17.46 | $17.60 | $12.44 | 6,321,975 |
2016-02-10 | $18.02 | $18.19 | $18.00 | $18.13 | $12.82 | 531,839 |
2016-02-09 | $18.13 | $18.13 | $17.84 | $17.96 | $12.70 | 1,562,581 |
2016-02-08 | $18.45 | $18.46 | $18.08 | $18.18 | $12.85 | 989,984 |
2016-02-05 | $18.58 | $18.59 | $18.47 | $18.48 | $13.06 | 502,262 |
2016-02-04 | $18.63 | $18.64 | $18.55 | $18.59 | $13.14 | 551,435 |
2016-02-03 | $18.68 | $18.69 | $18.57 | $18.61 | $13.15 | 489,438 |
2016-02-02 | $18.65 | $18.67 | $18.62 | $18.66 | $13.19 | 883,720 |
2016-02-01 | $18.63 | $18.68 | $18.62 | $18.66 | $13.19 | 751,822 |
2016-01-29 | $18.57 | $18.67 | $18.50 | $18.67 | $13.20 | 2,007,729 |
2016-01-28 | $18.49 | $18.54 | $18.47 | $18.51 | $13.08 | 367,931 |
2016-01-27 | $18.38 | $18.48 | $18.38 | $18.46 | $13.05 | 425,583 |
2016-01-26 | $18.43 | $18.48 | $18.39 | $18.40 | $13.01 | 447,488 |
2016-01-25 | $18.50 | $18.50 | $18.39 | $18.40 | $13.01 | 478,230 |
2016-01-22 | $18.43 | $18.50 | $18.42 | $18.50 | $13.08 | 721,836 |
2016-01-21 | $18.40 | $18.49 | $18.35 | $18.40 | $13.01 | 801,519 |
2016-01-20 | $18.50 | $18.55 | $18.28 | $18.39 | $13.00 | 1,352,098 |
2016-01-19 | $18.58 | $18.60 | $18.53 | $18.55 | $13.11 | 885,551 |
2016-01-15 | $18.57 | $18.59 | $18.47 | $18.54 | $13.11 | 971,073 |
2016-01-14 | $18.69 | $18.75 | $18.65 | $18.70 | $13.15 | 1,484,799 |
2016-01-13 | $18.81 | $18.83 | $18.71 | $18.71 | $13.16 | 559,611 |
2016-01-12 | $18.81 | $18.84 | $18.77 | $18.82 | $13.24 | 954,491 |
2016-01-11 | $18.86 | $18.88 | $18.78 | $18.81 | $13.23 | 494,722 |
2016-01-08 | $18.83 | $18.93 | $18.78 | $18.85 | $13.26 | 807,035 |
2016-01-07 | $18.84 | $18.87 | $18.78 | $18.81 | $13.23 | 755,149 |
2016-01-06 | $18.92 | $18.95 | $18.84 | $18.88 | $13.28 | 840,107 |
2016-01-05 | $18.94 | $19.01 | $18.85 | $18.96 | $13.34 | 2,841,322 |
2016-01-04 | $18.78 | $18.92 | $18.71 | $18.90 | $13.30 | 609,907 |
2015-12-31 | $18.84 | $18.85 | $18.82 | $18.83 | $13.25 | 379,101 |
2015-12-30 | $18.81 | $18.84 | $18.78 | $18.82 | $13.24 | 663,760 |
2015-12-29 | $18.72 | $18.84 | $18.72 | $18.83 | $13.25 | 1,814,257 |
2015-12-28 | $18.63 | $18.75 | $18.60 | $18.72 | $13.17 | 5,415,891 |
2015-12-24 | $18.58 | $18.63 | $18.57 | $18.61 | $13.09 | 157,278 |
2015-12-23 | $18.54 | $18.60 | $18.54 | $18.58 | $13.07 | 351,409 |
2015-12-22 | $18.51 | $18.58 | $18.50 | $18.52 | $13.03 | 883,662 |
2015-12-21 | $18.46 | $18.52 | $18.46 | $18.52 | $13.03 | 343,906 |
2015-12-18 | $18.45 | $18.47 | $18.43 | $18.46 | $12.99 | 448,529 |
2015-12-17 | $18.33 | $18.46 | $18.33 | $18.44 | $12.97 | 429,440 |
2015-12-16 | $18.20 | $18.35 | $18.20 | $18.35 | $12.91 | 601,178 |
2015-12-15 | $18.12 | $18.27 | $18.11 | $18.20 | $12.80 | 658,859 |
2015-12-14 | $18.53 | $18.53 | $18.19 | $18.19 | $12.73 | 958,550 |
2015-12-11 | $18.57 | $18.59 | $18.53 | $18.54 | $12.98 | 356,978 |
2015-12-10 | $18.57 | $18.62 | $18.57 | $18.60 | $13.02 | 263,043 |
2015-12-09 | $18.60 | $18.64 | $18.59 | $18.60 | $13.02 | 235,086 |
2015-12-08 | $18.59 | $18.63 | $18.57 | $18.60 | $13.02 | 303,230 |
2015-12-07 | $18.64 | $18.66 | $18.60 | $18.62 | $13.03 | 553,292 |
2015-12-04 | $18.61 | $18.68 | $18.61 | $18.67 | $13.07 | 274,012 |
2015-12-03 | $18.65 | $18.69 | $18.60 | $18.61 | $13.03 | 573,793 |
2015-12-02 | $18.68 | $18.71 | $18.66 | $18.66 | $13.06 | 253,720 |
2015-12-01 | $18.68 | $18.72 | $18.68 | $18.71 | $13.10 | 406,109 |
2015-11-30 | $18.72 | $18.72 | $18.66 | $18.69 | $13.08 | 451,991 |
2015-11-27 | $18.66 | $18.72 | $18.63 | $18.71 | $13.10 | 233,515 |
2015-11-25 | $18.62 | $18.67 | $18.60 | $18.66 | $13.06 | 229,920 |
2015-11-24 | $18.55 | $18.62 | $18.55 | $18.62 | $13.03 | 304,111 |
2015-11-23 | $18.56 | $18.60 | $18.53 | $18.57 | $13.00 | 290,990 |
2015-11-20 | $18.52 | $18.57 | $18.51 | $18.57 | $13.00 | 219,217 |
2015-11-19 | $18.55 | $18.55 | $18.51 | $18.54 | $12.98 | 214,388 |
2015-11-18 | $18.52 | $18.55 | $18.51 | $18.54 | $12.98 | 213,896 |
2015-11-17 | $18.51 | $18.54 | $18.51 | $18.54 | $12.98 | 160,999 |
2015-11-16 | $18.55 | $18.56 | $18.53 | $18.53 | $12.97 | 332,627 |
2015-11-13 | $18.55 | $18.59 | $18.52 | $18.56 | $12.99 | 261,388 |
2015-11-12 | $18.63 | $18.66 | $18.59 | $18.64 | $12.98 | 432,449 |
2015-11-11 | $18.57 | $18.63 | $18.55 | $18.63 | $12.98 | 522,441 |
2015-11-10 | $18.55 | $18.59 | $18.52 | $18.59 | $12.95 | 312,541 |
2015-11-09 | $18.55 | $18.55 | $18.45 | $18.55 | $12.92 | 597,785 |
2015-11-06 | $18.66 | $18.68 | $18.50 | $18.58 | $12.94 | 545,910 |
2015-11-05 | $18.66 | $18.69 | $18.65 | $18.68 | $13.01 | 433,345 |
2015-11-04 | $18.63 | $18.68 | $18.61 | $18.67 | $13.01 | 293,364 |
2015-11-03 | $18.62 | $18.66 | $18.61 | $18.64 | $12.98 | 525,460 |
2015-11-02 | $18.56 | $18.63 | $18.54 | $18.61 | $12.96 | 452,187 |
2015-10-30 | $18.54 | $18.55 | $18.51 | $18.55 | $12.92 | 229,127 |
2015-10-29 | $18.53 | $18.54 | $18.51 | $18.51 | $12.89 | 288,068 |
2015-10-28 | $18.53 | $18.57 | $18.52 | $18.54 | $12.91 | 236,062 |
2015-10-27 | $18.55 | $18.57 | $18.52 | $18.53 | $12.91 | 378,880 |
2015-10-26 | $18.50 | $18.55 | $18.50 | $18.53 | $12.91 | 319,071 |
2015-10-23 | $18.50 | $18.57 | $18.49 | $18.52 | $12.90 | 358,528 |
2015-10-22 | $18.48 | $18.54 | $18.45 | $18.51 | $12.89 | 391,483 |
2015-10-21 | $18.43 | $18.49 | $18.43 | $18.48 | $12.87 | 161,603 |
2015-10-20 | $18.44 | $18.44 | $18.40 | $18.43 | $12.84 | 507,310 |
2015-10-19 | $18.40 | $18.43 | $18.38 | $18.40 | $12.82 | 254,951 |
2015-10-16 | $18.39 | $18.41 | $18.38 | $18.39 | $12.81 | 381,305 |
2015-10-15 | $18.36 | $18.40 | $18.34 | $18.39 | $12.81 | 383,147 |
2015-10-14 | $18.38 | $18.43 | $18.38 | $18.43 | $12.78 | 208,639 |
2015-10-13 | $18.41 | $18.43 | $18.39 | $18.40 | $12.76 | 485,653 |
2015-10-12 | $18.37 | $18.39 | $18.34 | $18.39 | $12.75 | 183,699 |
2015-10-09 | $18.37 | $18.38 | $18.34 | $18.35 | $12.72 | 244,492 |
2015-10-08 | $18.35 | $18.36 | $18.31 | $18.36 | $12.73 | 273,738 |
2015-10-07 | $18.31 | $18.34 | $18.31 | $18.34 | $12.71 | 976,163 |
2015-10-06 | $18.31 | $18.35 | $18.27 | $18.30 | $12.69 | 372,023 |
2015-10-05 | $18.23 | $18.31 | $18.21 | $18.28 | $12.67 | 450,812 |
2015-10-02 | $18.19 | $18.20 | $18.14 | $18.19 | $12.61 | 374,820 |
2015-10-01 | $18.26 | $18.34 | $18.18 | $18.19 | $12.61 | 291,373 |
2015-09-30 | $18.28 | $18.29 | $18.24 | $18.26 | $12.66 | 521,174 |
2015-09-29 | $18.24 | $18.28 | $18.22 | $18.25 | $12.65 | 251,082 |
2015-09-28 | $18.28 | $18.32 | $18.25 | $18.26 | $12.66 | 185,342 |
2015-09-25 | $18.28 | $18.31 | $18.28 | $18.30 | $12.69 | 150,388 |
2015-09-24 | $18.24 | $18.30 | $18.24 | $18.28 | $12.67 | 301,473 |
2015-09-23 | $18.23 | $18.27 | $18.22 | $18.25 | $12.65 | 123,571 |
2015-09-22 | $18.23 | $18.24 | $18.21 | $18.23 | $12.64 | 235,815 |
2015-09-21 | $18.20 | $18.26 | $18.20 | $18.24 | $12.65 | 212,745 |
2015-09-18 | $18.19 | $18.23 | $18.15 | $18.22 | $12.63 | 265,004 |
2015-09-17 | $18.16 | $18.23 | $18.15 | $18.21 | $12.62 | 465,243 |
2015-09-16 | $18.15 | $18.19 | $18.15 | $18.17 | $12.60 | 155,440 |
2015-09-15 | $18.17 | $18.19 | $18.16 | $18.17 | $12.60 | 168,238 |
2015-09-14 | $18.26 | $18.30 | $18.24 | $18.27 | $12.61 | 316,853 |
2015-09-11 | $18.25 | $18.29 | $18.24 | $18.27 | $12.61 | 120,869 |
2015-09-10 | $18.28 | $18.28 | $18.24 | $18.26 | $12.60 | 239,190 |
2015-09-09 | $18.30 | $18.30 | $18.26 | $18.28 | $12.61 | 196,962 |
2015-09-08 | $18.26 | $18.30 | $18.25 | $18.28 | $12.61 | 373,142 |
2015-09-04 | $18.21 | $18.26 | $18.20 | $18.24 | $12.59 | 292,531 |
2015-09-03 | $18.26 | $18.29 | $18.24 | $18.25 | $12.59 | 227,299 |
2015-09-02 | $18.24 | $18.27 | $18.21 | $18.25 | $12.59 | 179,085 |
Invesco Financial Preferred ETF (PGF) News Headlines
Recent Invesco Financial Preferred ETF (PGF) News
Similar Companies to Invesco Financial Preferred ETF (PGF) 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 | -- | -- | -- |